date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,56.8,56.9,56.42,56.52,29700.0,56.8,56.9,56.42,56.52,29700.0
2005-01-03 10:00:00,56.59,56.68,56.16,56.16,67500.0,56.59,56.68,56.16,56.16,67500.0
2005-01-03 10:30:00,56.21,56.33,56.0,56.08,46400.0,56.21,56.33,56.0,56.08,46400.0
2005-01-03 11:00:00,56.15,56.17,55.9,56.07,38300.0,56.15,56.17,55.9,56.07,38300.0
2005-01-03 11:30:00,56.08,56.45,55.96,56.42,8800.0,56.08,56.45,55.96,56.42,8800.0
2005-01-03 12:00:00,56.44,56.44,55.99,56.09,27400.0,56.44,56.44,55.99,56.09,27400.0
2005-01-03 12:30:00,56.06,56.12,55.8,55.9,15400.0,56.06,56.12,55.8,55.9,15400.0
2005-01-03 13:00:00,55.9,55.94,55.8,55.8,16700.0,55.9,55.94,55.8,55.8,16700.0
2005-01-03 13:30:00,55.82,55.96,55.81,55.88,12600.0,55.82,55.96,55.81,55.88,12600.0
2005-01-03 14:00:00,55.87,56.03,55.79,55.83,32900.0,55.87,56.03,55.79,55.83,32900.0
2005-01-03 14:30:00,55.88,55.9,55.69,55.7,14500.0,55.88,55.9,55.69,55.7,14500.0
2005-01-03 15:00:00,55.67,55.67,55.36,55.44,27400.0,55.67,55.67,55.36,55.44,27400.0
2005-01-03 15:30:00,55.44,55.74,55.36,55.56,47400.0,55.44,55.74,55.36,55.56,47400.0
2005-01-04 09:30:00,56.06,56.22,55.85,55.9,56100.0,56.06,56.22,55.85,55.9,56100.0
2005-01-04 10:00:00,55.84,56.05,55.0,55.16,58900.0,55.84,56.05,55.0,55.16,58900.0
2005-01-04 10:30:00,55.11,55.23,54.81,55.11,38900.0,55.11,55.23,54.81,55.11,38900.0
2005-01-04 11:00:00,55.11,55.21,54.84,54.99,27000.0,55.11,55.21,54.84,54.99,27000.0
2005-01-04 11:30:00,54.99,55.09,54.64,54.7,25400.0,54.99,55.09,54.64,54.7,25400.0
2005-01-04 12:00:00,54.71,54.75,54.16,54.3,87500.0,54.71,54.75,54.16,54.3,87500.0
2005-01-04 12:30:00,54.3,54.3,53.94,53.95,60800.0,54.3,54.3,53.94,53.95,60800.0
2005-01-04 13:00:00,53.95,54.03,53.93,54.0,34700.0,53.95,54.03,53.93,54.0,34700.0
2005-01-04 13:30:00,54.0,54.1,53.9,53.91,28600.0,54.0,54.1,53.9,53.91,28600.0
2005-01-04 14:00:00,53.95,54.02,53.74,53.97,49600.0,53.95,54.02,53.74,53.97,49600.0
2005-01-04 14:30:00,53.97,54.12,53.85,53.97,51900.0,53.97,54.12,53.85,53.97,51900.0
2005-01-04 15:00:00,53.99,54.56,53.99,54.35,54600.0,53.99,54.56,53.99,54.35,54600.0
2005-01-04 15:30:00,54.35,54.79,54.3,54.46,98700.0,54.35,54.79,54.3,54.46,98700.0
2005-01-05 09:30:00,54.25,54.5,54.15,54.3,31800.0,54.25,54.5,54.15,54.3,31800.0
2005-01-05 10:00:00,54.28,54.45,54.04,54.14,34200.0,54.28,54.45,54.04,54.14,34200.0
2005-01-05 10:30:00,54.12,54.14,53.79,53.84,67300.0,54.12,54.14,53.79,53.84,67300.0
2005-01-05 11:00:00,53.83,53.9,52.82,52.82,80600.0,53.83,53.9,52.82,52.82,80600.0
2005-01-05 11:30:00,52.82,53.81,52.38,52.76,230500.0,52.82,53.81,52.38,52.76,230500.0
2005-01-05 12:00:00,52.79,52.95,52.41,52.93,34800.0,52.79,52.95,52.41,52.93,34800.0
2005-01-05 12:30:00,52.93,53.23,52.76,52.86,61700.0,52.93,53.23,52.76,52.86,61700.0
2005-01-05 13:00:00,52.88,52.95,52.76,52.92,29300.0,52.88,52.95,52.76,52.92,29300.0
2005-01-05 13:30:00,52.86,53.3,52.86,53.02,59900.0,52.86,53.3,52.86,53.02,59900.0
2005-01-05 14:00:00,53.05,53.05,52.76,52.81,37900.0,53.05,53.05,52.76,52.81,37900.0
2005-01-05 14:30:00,52.81,52.95,52.69,52.85,41900.0,52.81,52.95,52.69,52.85,41900.0
2005-01-05 15:00:00,52.76,53.8,52.76,53.31,117800.0,52.76,53.8,52.76,53.31,117800.0
2005-01-05 15:30:00,53.3,53.33,52.5,52.59,163000.0,53.3,53.33,52.5,52.59,163000.0
2005-01-06 09:30:00,53.05,53.2,52.55,52.88,35100.0,53.05,53.2,52.55,52.88,35100.0
2005-01-06 10:00:00,52.88,53.2,52.75,52.96,16300.0,52.88,53.2,52.75,52.96,16300.0
2005-01-06 10:30:00,52.96,52.96,52.62,52.62,15000.0,52.96,52.96,52.62,52.62,15000.0
2005-01-06 11:00:00,52.72,53.06,52.62,52.93,16200.0,52.72,53.06,52.62,52.93,16200.0
2005-01-06 11:30:00,52.93,53.07,52.85,52.87,38800.0,52.93,53.07,52.85,52.87,38800.0
2005-01-06 12:00:00,52.85,52.9,52.8,52.9,5900.0,52.85,52.9,52.8,52.9,5900.0
2005-01-06 12:30:00,52.89,53.0,52.89,52.89,3900.0,52.89,53.0,52.89,52.89,3900.0
2005-01-06 13:00:00,52.83,53.1,52.83,52.95,16400.0,52.83,53.1,52.83,52.95,16400.0
2005-01-06 13:30:00,52.97,53.38,52.92,53.1,18200.0,52.97,53.38,52.92,53.1,18200.0
2005-01-06 14:00:00,53.09,53.1,52.88,53.03,15200.0,53.09,53.1,52.88,53.03,15200.0
2005-01-06 14:30:00,53.08,53.08,52.91,52.94,19800.0,53.08,53.08,52.91,52.94,19800.0
2005-01-06 15:00:00,52.91,53.04,52.91,52.91,25100.0,52.91,53.04,52.91,52.91,25100.0
2005-01-06 15:30:00,52.91,52.98,52.6,52.65,37400.0,52.91,52.98,52.6,52.65,37400.0
2005-01-07 09:30:00,53.3,53.49,52.95,53.04,43800.0,53.3,53.49,52.95,53.04,43800.0
2005-01-07 10:00:00,53.05,53.23,53.0,53.13,47100.0,53.05,53.23,53.0,53.13,47100.0
2005-01-07 10:30:00,53.08,53.34,53.08,53.25,21600.0,53.08,53.34,53.08,53.25,21600.0
2005-01-07 11:00:00,53.25,53.44,53.25,53.34,35600.0,53.25,53.44,53.25,53.34,35600.0
2005-01-07 11:30:00,53.34,53.45,53.13,53.18,13000.0,53.34,53.45,53.13,53.18,13000.0
2005-01-07 12:00:00,53.2,53.33,53.16,53.33,15100.0,53.2,53.33,53.16,53.33,15100.0
2005-01-07 12:30:00,53.32,53.5,53.27,53.34,24600.0,53.32,53.5,53.27,53.34,24600.0
2005-01-07 13:00:00,53.38,53.47,53.3,53.31,9700.0,53.38,53.47,53.3,53.31,9700.0
2005-01-07 13:30:00,53.3,53.41,53.3,53.35,6600.0,53.3,53.41,53.3,53.35,6600.0
2005-01-07 14:00:00,53.34,53.55,53.34,53.41,22100.0,53.34,53.55,53.34,53.41,22100.0
2005-01-07 14:30:00,53.43,53.45,53.0,53.09,30900.0,53.43,53.45,53.0,53.09,30900.0
2005-01-07 15:00:00,53.08,53.21,52.96,53.21,18600.0,53.08,53.21,52.96,53.21,18600.0
2005-01-07 15:30:00,53.15,53.21,52.82,53.15,28400.0,53.15,53.21,52.82,53.15,28400.0
2005-01-10 09:30:00,53.08,53.24,53.0,53.1,13300.0,53.08,53.24,53.0,53.1,13300.0
2005-01-10 10:00:00,53.17,53.45,53.1,53.45,25500.0,53.17,53.45,53.1,53.45,25500.0
2005-01-10 10:30:00,53.46,53.48,53.28,53.44,23200.0,53.46,53.48,53.28,53.44,23200.0
2005-01-10 11:00:00,53.38,53.54,53.36,53.43,8600.0,53.38,53.54,53.36,53.43,8600.0
2005-01-10 11:30:00,53.43,53.52,53.3,53.31,4400.0,53.43,53.52,53.3,53.31,4400.0
2005-01-10 12:00:00,53.35,53.87,53.34,53.85,20200.0,53.35,53.87,53.34,53.85,20200.0
2005-01-10 12:30:00,53.76,53.79,53.66,53.72,13900.0,53.76,53.79,53.66,53.72,13900.0
2005-01-10 13:00:00,53.72,54.55,53.66,54.2,87900.0,53.72,54.55,53.66,54.2,87900.0
2005-01-10 13:30:00,54.16,54.61,54.11,54.39,50500.0,54.16,54.61,54.11,54.39,50500.0
2005-01-10 14:00:00,54.39,54.62,54.21,54.21,21500.0,54.39,54.62,54.21,54.21,21500.0
2005-01-10 14:30:00,54.23,54.25,53.96,53.96,20200.0,54.23,54.25,53.96,53.96,20200.0
2005-01-10 15:00:00,53.94,53.95,53.3,53.6,35200.0,53.94,53.95,53.3,53.6,35200.0
2005-01-10 15:30:00,53.58,53.92,53.43,53.84,59500.0,53.58,53.92,53.43,53.84,59500.0
2005-01-11 09:30:00,53.6,53.78,52.63,52.66,59500.0,53.6,53.78,52.63,52.66,59500.0
2005-01-11 10:00:00,52.8,52.83,52.49,52.74,44500.0,52.8,52.83,52.49,52.74,44500.0
2005-01-11 10:30:00,52.63,52.82,52.56,52.63,30200.0,52.63,52.82,52.56,52.63,30200.0
2005-01-11 11:00:00,52.62,52.74,52.57,52.67,17400.0,52.62,52.74,52.57,52.67,17400.0
2005-01-11 11:30:00,52.59,52.6,52.15,52.15,31100.0,52.59,52.6,52.15,52.15,31100.0
2005-01-11 12:00:00,52.18,52.28,51.75,51.8,38800.0,52.18,52.28,51.75,51.8,38800.0
2005-01-11 12:30:00,51.84,52.29,51.77,51.8,21600.0,51.84,52.29,51.77,51.8,21600.0
2005-01-11 13:00:00,51.8,51.84,51.54,51.8,41000.0,51.8,51.84,51.54,51.8,41000.0
2005-01-11 13:30:00,51.81,52.01,51.42,51.89,42400.0,51.81,52.01,51.42,51.89,42400.0
2005-01-11 14:00:00,51.89,52.23,51.82,51.9,30100.0,51.89,52.23,51.82,51.9,30100.0
2005-01-11 14:30:00,51.88,51.96,51.61,51.67,20400.0,51.88,51.96,51.61,51.67,20400.0
2005-01-11 15:00:00,51.67,52.09,51.66,51.73,51500.0,51.67,52.09,51.66,51.73,51500.0
2005-01-11 15:30:00,51.73,51.73,51.46,51.67,90700.0,51.73,51.73,51.46,51.67,90700.0
2005-01-12 09:30:00,51.42,51.8,51.3,51.43,38200.0,51.42,51.8,51.3,51.43,38200.0
2005-01-12 10:00:00,51.37,51.74,51.37,51.45,22900.0,51.37,51.74,51.37,51.45,22900.0
2005-01-12 10:30:00,51.45,51.45,50.9,51.01,38800.0,51.45,51.45,50.9,51.01,38800.0
2005-01-12 11:00:00,51.01,51.25,51.01,51.15,23300.0,51.01,51.25,51.01,51.15,23300.0
2005-01-12 11:30:00,51.15,51.18,50.96,51.14,35100.0,51.15,51.18,50.96,51.14,35100.0
2005-01-12 12:00:00,51.14,51.16,51.1,51.16,44400.0,51.14,51.16,51.1,51.16,44400.0
2005-01-12 12:30:00,51.15,51.22,50.84,50.86,91500.0,51.15,51.22,50.84,50.86,91500.0
2005-01-12 13:00:00,50.83,50.94,50.46,50.51,99500.0,50.83,50.94,50.46,50.51,99500.0
2005-01-12 13:30:00,50.5,50.56,50.41,50.46,44600.0,50.5,50.56,50.41,50.46,44600.0
2005-01-12 14:00:00,50.49,50.6,50.48,50.49,35800.0,50.49,50.6,50.48,50.49,35800.0
2005-01-12 14:30:00,50.49,50.5,50.43,50.45,42400.0,50.49,50.5,50.43,50.45,42400.0
2005-01-12 15:00:00,50.45,50.78,50.45,50.74,72500.0,50.45,50.78,50.45,50.74,72500.0
2005-01-12 15:30:00,50.74,50.95,50.69,50.87,96000.0,50.74,50.95,50.69,50.87,96000.0
2005-01-13 09:30:00,51.07,51.2,50.53,50.79,53800.0,51.07,51.2,50.53,50.79,53800.0
2005-01-13 10:00:00,50.85,51.18,50.81,51.16,31300.0,50.85,51.18,50.81,51.16,31300.0
2005-01-13 10:30:00,51.14,51.5,51.06,51.37,49600.0,51.14,51.5,51.06,51.37,49600.0
2005-01-13 11:00:00,51.34,51.45,51.25,51.45,15000.0,51.34,51.45,51.25,51.45,15000.0
2005-01-13 11:30:00,51.44,51.44,51.3,51.38,31800.0,51.44,51.44,51.3,51.38,31800.0
2005-01-13 12:00:00,51.37,51.4,51.35,51.4,9800.0,51.37,51.4,51.35,51.4,9800.0
2005-01-13 12:30:00,51.4,51.4,51.32,51.32,9700.0,51.4,51.4,51.32,51.32,9700.0
2005-01-13 13:00:00,51.33,51.38,51.31,51.34,12700.0,51.33,51.38,51.31,51.34,12700.0
2005-01-13 13:30:00,51.34,51.35,51.31,51.34,13900.0,51.34,51.35,51.31,51.34,13900.0
2005-01-13 14:00:00,51.34,51.35,51.23,51.35,31300.0,51.34,51.35,51.23,51.35,31300.0
2005-01-13 14:30:00,51.35,51.43,51.24,51.33,20300.0,51.35,51.43,51.24,51.33,20300.0
2005-01-13 15:00:00,51.3,51.35,51.14,51.18,20900.0,51.3,51.35,51.14,51.18,20900.0
2005-01-13 15:30:00,51.18,51.2,51.0,51.06,37000.0,51.18,51.2,51.0,51.06,37000.0
2005-01-14 09:30:00,51.46,51.58,50.91,50.91,25500.0,51.46,51.58,50.91,50.91,25500.0
2005-01-14 10:00:00,50.93,51.14,50.82,51.14,32300.0,50.93,51.14,50.82,51.14,32300.0
2005-01-14 10:30:00,51.16,51.29,51.07,51.2,42400.0,51.16,51.29,51.07,51.2,42400.0
2005-01-14 11:00:00,51.13,51.25,51.1,51.15,10600.0,51.13,51.25,51.1,51.15,10600.0
2005-01-14 11:30:00,51.15,51.15,51.05,51.06,13300.0,51.15,51.15,51.05,51.06,13300.0
2005-01-14 12:00:00,51.11,51.11,51.03,51.07,22800.0,51.11,51.11,51.03,51.07,22800.0
2005-01-14 12:30:00,51.09,51.13,51.08,51.09,25500.0,51.09,51.13,51.08,51.09,25500.0
2005-01-14 13:00:00,51.1,51.11,51.05,51.05,40900.0,51.1,51.11,51.05,51.05,40900.0
2005-01-14 13:30:00,51.01,51.46,51.01,51.1,22900.0,51.01,51.46,51.01,51.1,22900.0
2005-01-14 14:00:00,51.08,51.12,51.06,51.06,43000.0,51.08,51.12,51.06,51.06,43000.0
2005-01-14 14:30:00,51.1,51.14,51.06,51.1,54100.0,51.1,51.14,51.06,51.1,54100.0
2005-01-14 15:00:00,51.13,51.23,51.05,51.15,37900.0,51.13,51.23,51.05,51.15,37900.0
2005-01-14 15:30:00,51.1,51.26,51.1,51.16,56100.0,51.1,51.26,51.1,51.16,56100.0
2005-01-18 09:30:00,51.1,51.2,50.88,51.01,18100.0,51.1,51.2,50.88,51.01,18100.0
2005-01-18 10:00:00,51.0,51.08,50.62,50.94,57900.0,51.0,51.08,50.62,50.94,57900.0
2005-01-18 10:30:00,50.94,51.34,50.88,51.15,115000.0,50.94,51.34,50.88,51.15,115000.0
2005-01-18 11:00:00,51.18,51.39,51.1,51.39,26500.0,51.18,51.39,51.1,51.39,26500.0
2005-01-18 11:30:00,51.39,51.68,51.36,51.52,45600.0,51.39,51.68,51.36,51.52,45600.0
2005-01-18 12:00:00,51.5,52.01,51.45,51.88,79600.0,51.5,52.01,51.45,51.88,79600.0
2005-01-18 12:30:00,51.9,51.97,51.73,51.97,68400.0,51.9,51.97,51.73,51.97,68400.0
2005-01-18 13:00:00,52.01,52.12,51.78,51.95,58100.0,52.01,52.12,51.78,51.95,58100.0
2005-01-18 13:30:00,51.95,52.32,51.76,52.3,87600.0,51.95,52.32,51.76,52.3,87600.0
2005-01-18 14:00:00,52.3,52.51,52.23,52.46,117300.0,52.3,52.51,52.23,52.46,117300.0
2005-01-18 14:30:00,52.47,52.6,52.15,52.59,74000.0,52.47,52.6,52.15,52.59,74000.0
2005-01-18 15:00:00,52.58,52.61,52.13,52.26,126800.0,52.58,52.61,52.13,52.26,126800.0
2005-01-18 15:30:00,52.25,52.63,52.17,52.51,232700.0,52.25,52.63,52.17,52.51,232700.0
2005-01-19 09:30:00,52.54,52.54,51.44,51.51,47700.0,52.54,52.54,51.44,51.51,47700.0
2005-01-19 10:00:00,51.51,51.92,51.51,51.88,27500.0,51.51,51.92,51.51,51.88,27500.0
2005-01-19 10:30:00,51.9,52.08,51.8,51.95,90300.0,51.9,52.08,51.8,51.95,90300.0
2005-01-19 11:00:00,51.97,52.13,51.92,52.12,34000.0,51.97,52.13,51.92,52.12,34000.0
2005-01-19 11:30:00,52.1,52.1,51.99,52.02,49700.0,52.1,52.1,51.99,52.02,49700.0
2005-01-19 12:00:00,52.04,52.22,52.0,52.19,21400.0,52.04,52.22,52.0,52.19,21400.0
2005-01-19 12:30:00,52.23,52.4,52.15,52.38,20500.0,52.23,52.4,52.15,52.38,20500.0
2005-01-19 13:00:00,52.39,52.74,52.32,52.44,22100.0,52.39,52.74,52.32,52.44,22100.0
2005-01-19 13:30:00,52.44,52.5,52.3,52.42,17100.0,52.44,52.5,52.3,52.42,17100.0
2005-01-19 14:00:00,52.47,52.68,52.42,52.5,41900.0,52.47,52.68,52.42,52.5,41900.0
2005-01-19 14:30:00,52.54,52.61,52.41,52.47,39300.0,52.54,52.61,52.41,52.47,39300.0
2005-01-19 15:00:00,52.52,52.54,52.22,52.25,132800.0,52.52,52.54,52.22,52.25,132800.0
2005-01-19 15:30:00,52.25,52.56,52.09,52.49,210200.0,52.25,52.56,52.09,52.49,210200.0
2005-01-20 09:30:00,52.49,52.49,52.12,52.23,70400.0,52.49,52.49,52.12,52.23,70400.0
2005-01-20 10:00:00,52.2,52.54,52.13,52.3,61800.0,52.2,52.54,52.13,52.3,61800.0
2005-01-20 10:30:00,52.34,52.53,52.32,52.38,90200.0,52.34,52.53,52.32,52.38,90200.0
2005-01-20 11:00:00,52.44,52.58,52.33,52.48,41900.0,52.44,52.58,52.33,52.48,41900.0
2005-01-20 11:30:00,52.47,52.98,52.44,52.82,27300.0,52.47,52.98,52.44,52.82,27300.0
2005-01-20 12:00:00,52.83,52.98,52.74,52.95,16700.0,52.83,52.98,52.74,52.95,16700.0
2005-01-20 12:30:00,52.92,52.92,52.71,52.76,30600.0,52.92,52.92,52.71,52.76,30600.0
2005-01-20 13:00:00,52.78,52.81,52.56,52.77,44500.0,52.78,52.81,52.56,52.77,44500.0
2005-01-20 13:30:00,52.78,52.88,52.71,52.87,28500.0,52.78,52.88,52.71,52.87,28500.0
2005-01-20 14:00:00,52.85,53.18,52.8,52.99,32400.0,52.85,53.18,52.8,52.99,32400.0
2005-01-20 14:30:00,53.02,53.07,53.0,53.06,19300.0,53.02,53.07,53.0,53.06,19300.0
2005-01-20 15:00:00,53.08,53.1,52.8,52.8,25700.0,53.08,53.1,52.8,52.8,25700.0
2005-01-20 15:30:00,52.8,53.01,52.46,52.75,83200.0,52.8,53.01,52.46,52.75,83200.0
2005-01-21 09:30:00,53.05,53.05,51.55,52.04,78300.0,53.05,53.05,51.55,52.04,78300.0
2005-01-21 10:00:00,52.04,52.31,51.95,52.24,52900.0,52.04,52.31,51.95,52.24,52900.0
2005-01-21 10:30:00,52.24,52.59,52.24,52.32,38200.0,52.24,52.59,52.24,52.32,38200.0
2005-01-21 11:00:00,52.31,52.4,52.17,52.28,34200.0,52.31,52.4,52.17,52.28,34200.0
2005-01-21 11:30:00,52.18,52.39,52.15,52.28,22900.0,52.18,52.39,52.15,52.28,22900.0
2005-01-21 12:00:00,52.26,52.43,52.26,52.43,21000.0,52.26,52.43,52.26,52.43,21000.0
2005-01-21 12:30:00,52.4,52.55,52.13,52.55,63300.0,52.4,52.55,52.13,52.55,63300.0
2005-01-21 13:00:00,52.5,52.52,52.17,52.21,14200.0,52.5,52.52,52.17,52.21,14200.0
2005-01-21 13:30:00,52.2,52.36,51.93,51.98,40300.0,52.2,52.36,51.93,51.98,40300.0
2005-01-21 14:00:00,52.02,52.1,51.93,52.01,28000.0,52.02,52.1,51.93,52.01,28000.0
2005-01-21 14:30:00,51.95,52.1,51.57,51.63,48400.0,51.95,52.1,51.57,51.63,48400.0
2005-01-21 15:00:00,51.63,51.67,51.03,51.48,48600.0,51.63,51.67,51.03,51.48,48600.0
2005-01-21 15:30:00,51.44,51.47,51.05,51.31,59300.0,51.44,51.47,51.05,51.31,59300.0
2005-01-24 09:30:00,51.14,51.32,50.52,50.8,44100.0,51.14,51.32,50.52,50.8,44100.0
2005-01-24 10:00:00,50.53,50.61,50.2,50.51,40100.0,50.53,50.61,50.2,50.51,40100.0
2005-01-24 10:30:00,50.5,50.8,50.5,50.61,28000.0,50.5,50.8,50.5,50.61,28000.0
2005-01-24 11:00:00,50.69,50.7,50.5,50.66,9700.0,50.69,50.7,50.5,50.66,9700.0
2005-01-24 11:30:00,50.66,50.66,50.41,50.45,39000.0,50.66,50.66,50.41,50.45,39000.0
2005-01-24 12:00:00,50.51,50.62,50.46,50.53,32100.0,50.51,50.62,50.46,50.53,32100.0
2005-01-24 12:30:00,50.5,50.56,50.4,50.44,16900.0,50.5,50.56,50.4,50.44,16900.0
2005-01-24 13:00:00,50.5,50.89,50.45,50.76,22000.0,50.5,50.89,50.45,50.76,22000.0
2005-01-24 13:30:00,50.76,50.84,50.67,50.69,33600.0,50.76,50.84,50.67,50.69,33600.0
2005-01-24 14:00:00,50.69,50.72,50.45,50.45,28500.0,50.69,50.72,50.45,50.45,28500.0
2005-01-24 14:30:00,50.45,50.5,50.43,50.44,21500.0,50.45,50.5,50.43,50.44,21500.0
2005-01-24 15:00:00,50.41,50.5,50.41,50.45,23800.0,50.41,50.5,50.41,50.45,23800.0
2005-01-24 15:30:00,50.46,50.47,50.05,50.28,54000.0,50.46,50.47,50.05,50.28,54000.0
2005-01-25 09:30:00,50.3,50.89,50.3,50.7,36100.0,50.3,50.89,50.3,50.7,36100.0
2005-01-25 10:00:00,50.72,50.8,50.65,50.74,20000.0,50.72,50.8,50.65,50.74,20000.0
2005-01-25 10:30:00,50.75,50.77,50.7,50.7,13000.0,50.75,50.77,50.7,50.7,13000.0
2005-01-25 11:00:00,50.7,50.7,50.28,50.33,34400.0,50.7,50.7,50.28,50.33,34400.0
2005-01-25 11:30:00,50.41,50.42,49.69,49.94,52200.0,50.41,50.42,49.69,49.94,52200.0
2005-01-25 12:00:00,49.94,50.43,49.55,49.55,49100.0,49.94,50.43,49.55,49.55,49100.0
2005-01-25 12:30:00,49.56,49.7,49.36,49.36,38100.0,49.56,49.7,49.36,49.36,38100.0
2005-01-25 13:00:00,49.36,49.46,49.25,49.43,40400.0,49.36,49.46,49.25,49.43,40400.0
2005-01-25 13:30:00,49.43,49.53,49.4,49.43,33600.0,49.43,49.53,49.4,49.43,33600.0
2005-01-25 14:00:00,49.43,49.44,49.33,49.42,40300.0,49.43,49.44,49.33,49.42,40300.0
2005-01-25 14:30:00,49.4,49.62,49.34,49.47,95500.0,49.4,49.62,49.34,49.47,95500.0
2005-01-25 15:00:00,49.5,49.5,49.26,49.33,60400.0,49.5,49.5,49.26,49.33,60400.0
2005-01-25 15:30:00,49.33,49.4,49.15,49.23,181400.0,49.33,49.4,49.15,49.23,181400.0
2005-01-26 09:30:00,49.62,49.76,49.18,49.2,52000.0,49.62,49.76,49.18,49.2,52000.0
2005-01-26 10:00:00,49.28,49.45,49.21,49.27,22100.0,49.28,49.45,49.21,49.27,22100.0
2005-01-26 10:30:00,49.27,49.29,48.46,48.5,110000.0,49.27,49.29,48.46,48.5,110000.0
2005-01-26 11:00:00,48.5,48.56,48.02,48.1,184200.0,48.5,48.56,48.02,48.1,184200.0
2005-01-26 11:30:00,48.11,48.45,48.03,48.37,73900.0,48.11,48.45,48.03,48.37,73900.0
2005-01-26 12:00:00,48.35,48.57,48.35,48.53,50500.0,48.35,48.57,48.35,48.53,50500.0
2005-01-26 12:30:00,48.55,48.81,48.52,48.6,39700.0,48.55,48.81,48.52,48.6,39700.0
2005-01-26 13:00:00,48.64,49.12,48.58,48.99,70600.0,48.64,49.12,48.58,48.99,70600.0
2005-01-26 13:30:00,48.99,49.03,48.8,48.81,37000.0,48.99,49.03,48.8,48.81,37000.0
2005-01-26 14:00:00,48.86,48.86,48.66,48.79,39200.0,48.86,48.86,48.66,48.79,39200.0
2005-01-26 14:30:00,48.78,49.0,48.7,48.93,53600.0,48.78,49.0,48.7,48.93,53600.0
2005-01-26 15:00:00,48.96,49.21,48.9,49.17,79800.0,48.96,49.21,48.9,49.17,79800.0
2005-01-26 15:30:00,49.17,49.45,49.09,49.4,133400.0,49.17,49.45,49.09,49.4,133400.0
2005-01-27 09:30:00,49.61,50.25,49.17,50.0,74900.0,49.61,50.25,49.17,50.0,74900.0
2005-01-27 10:00:00,50.0,50.39,50.0,50.29,49400.0,50.0,50.39,50.0,50.29,49400.0
2005-01-27 10:30:00,50.29,51.26,48.96,51.15,121400.0,50.29,51.26,48.96,51.15,121400.0
2005-01-27 11:00:00,51.15,51.95,51.14,51.68,78700.0,51.15,51.95,51.14,51.68,78700.0
2005-01-27 11:30:00,51.69,51.69,51.18,51.3,41600.0,51.69,51.69,51.18,51.3,41600.0
2005-01-27 12:00:00,51.29,51.35,51.14,51.16,36000.0,51.29,51.35,51.14,51.16,36000.0
2005-01-27 12:30:00,51.17,51.73,51.17,51.7,22000.0,51.17,51.73,51.17,51.7,22000.0
2005-01-27 13:00:00,51.7,51.85,51.68,51.7,29000.0,51.7,51.85,51.68,51.7,29000.0
2005-01-27 13:30:00,51.7,51.71,50.94,51.05,57300.0,51.7,51.71,50.94,51.05,57300.0
2005-01-27 14:00:00,51.0,51.23,50.95,51.05,24800.0,51.0,51.23,50.95,51.05,24800.0
2005-01-27 14:30:00,51.2,51.21,50.9,50.93,20300.0,51.2,51.21,50.9,50.93,20300.0
2005-01-27 15:00:00,50.93,51.14,50.79,51.06,35100.0,50.93,51.14,50.79,51.06,35100.0
2005-01-27 15:30:00,51.06,51.2,50.83,51.15,77500.0,51.06,51.2,50.83,51.15,77500.0
2005-01-28 09:30:00,50.96,51.12,50.82,51.0,31000.0,50.96,51.12,50.82,51.0,31000.0
2005-01-28 10:00:00,51.0,51.0,50.25,50.26,19800.0,51.0,51.0,50.25,50.26,19800.0
2005-01-28 10:30:00,50.28,50.59,50.1,50.1,23600.0,50.28,50.59,50.1,50.1,23600.0
2005-01-28 11:00:00,50.1,50.3,49.9,50.06,37400.0,50.1,50.3,49.9,50.06,37400.0
2005-01-28 11:30:00,50.04,50.12,49.93,50.12,19700.0,50.04,50.12,49.93,50.12,19700.0
2005-01-28 12:00:00,50.04,50.05,49.96,50.01,4900.0,50.04,50.05,49.96,50.01,4900.0
2005-01-28 12:30:00,50.01,50.16,50.0,50.13,11300.0,50.01,50.16,50.0,50.13,11300.0
2005-01-28 13:00:00,50.03,50.23,50.0,50.17,15500.0,50.03,50.23,50.0,50.17,15500.0
2005-01-28 13:30:00,50.16,50.23,49.94,49.95,10400.0,50.16,50.23,49.94,49.95,10400.0
2005-01-28 14:00:00,49.9,50.15,49.82,50.15,13300.0,49.9,50.15,49.82,50.15,13300.0
2005-01-28 14:30:00,50.15,50.39,50.02,50.27,29800.0,50.15,50.39,50.02,50.27,29800.0
2005-01-28 15:00:00,50.29,50.29,50.02,50.06,16200.0,50.29,50.29,50.02,50.06,16200.0
2005-01-28 15:30:00,50.03,50.33,50.0,50.11,32600.0,50.03,50.33,50.0,50.11,32600.0
2005-01-31 09:30:00,50.57,50.9,50.32,50.59,28400.0,50.57,50.9,50.32,50.59,28400.0
2005-01-31 10:00:00,50.61,51.05,50.53,50.73,42200.0,50.61,51.05,50.53,50.73,42200.0
2005-01-31 10:30:00,50.77,50.85,50.56,50.82,37600.0,50.77,50.85,50.56,50.82,37600.0
2005-01-31 11:00:00,50.77,50.85,50.73,50.85,25500.0,50.77,50.85,50.73,50.85,25500.0
2005-01-31 11:30:00,50.85,50.87,50.81,50.87,39400.0,50.85,50.87,50.81,50.87,39400.0
2005-01-31 12:00:00,50.87,50.87,50.66,50.85,17000.0,50.87,50.87,50.66,50.85,17000.0
2005-01-31 12:30:00,50.85,50.85,50.73,50.83,8500.0,50.85,50.85,50.73,50.83,8500.0
2005-01-31 13:00:00,50.85,50.85,50.62,50.72,24600.0,50.85,50.85,50.62,50.72,24600.0
2005-01-31 13:30:00,50.75,50.85,50.66,50.78,29800.0,50.75,50.85,50.66,50.78,29800.0
2005-01-31 14:00:00,50.8,50.84,50.72,50.78,30300.0,50.8,50.84,50.72,50.78,30300.0
2005-01-31 14:30:00,50.74,50.8,50.64,50.68,23800.0,50.74,50.8,50.64,50.68,23800.0
2005-01-31 15:00:00,50.68,50.71,50.44,50.54,90200.0,50.68,50.71,50.44,50.54,90200.0
2005-01-31 15:30:00,50.54,50.97,50.5,50.96,79700.0,50.54,50.97,50.5,50.96,79700.0
2005-02-01 09:30:00,50.69,50.9,50.4,50.55,45100.0,50.69,50.9,50.4,50.55,45100.0
2005-02-01 10:00:00,50.57,50.67,50.42,50.48,15600.0,50.57,50.67,50.42,50.48,15600.0
2005-02-01 10:30:00,50.4,50.67,50.4,50.52,36200.0,50.4,50.67,50.4,50.52,36200.0
2005-02-01 11:00:00,50.63,50.65,50.1,50.47,79800.0,50.63,50.65,50.1,50.47,79800.0
2005-02-01 11:30:00,50.41,50.55,50.38,50.44,87800.0,50.41,50.55,50.38,50.44,87800.0
2005-02-01 12:00:00,50.44,50.51,50.32,50.32,21500.0,50.44,50.51,50.32,50.32,21500.0
2005-02-01 12:30:00,50.32,50.5,50.27,50.45,60000.0,50.32,50.5,50.27,50.45,60000.0
2005-02-01 13:00:00,50.5,50.5,50.27,50.44,31400.0,50.5,50.5,50.27,50.44,31400.0
2005-02-01 13:30:00,50.45,50.53,50.39,50.53,53300.0,50.45,50.53,50.39,50.53,53300.0
2005-02-01 14:00:00,50.53,50.54,50.47,50.48,37900.0,50.53,50.54,50.47,50.48,37900.0
2005-02-01 14:30:00,50.5,50.5,50.27,50.47,72600.0,50.5,50.5,50.27,50.47,72600.0
2005-02-01 15:00:00,50.48,50.5,50.39,50.45,60400.0,50.48,50.5,50.39,50.45,60400.0
2005-02-01 15:30:00,50.45,50.51,50.42,50.42,126300.0,50.45,50.51,50.42,50.42,126300.0
2005-02-02 09:30:00,50.52,50.7,50.4,50.44,32000.0,50.52,50.7,50.4,50.44,32000.0
2005-02-02 10:00:00,50.44,50.7,50.41,50.7,66700.0,50.44,50.7,50.41,50.7,66700.0
2005-02-02 10:30:00,50.7,50.8,50.53,50.77,62600.0,50.7,50.8,50.53,50.77,62600.0
2005-02-02 11:00:00,50.79,50.8,50.67,50.78,52000.0,50.79,50.8,50.67,50.78,52000.0
2005-02-02 11:30:00,50.73,50.83,50.65,50.75,206800.0,50.73,50.83,50.65,50.75,206800.0
2005-02-02 12:00:00,50.69,50.8,50.69,50.71,102700.0,50.69,50.8,50.69,50.71,102700.0
2005-02-02 12:30:00,50.7,50.96,50.68,50.8,53800.0,50.7,50.96,50.68,50.8,53800.0
2005-02-02 13:00:00,50.82,50.85,50.7,50.78,31800.0,50.82,50.85,50.7,50.78,31800.0
2005-02-02 13:30:00,50.77,50.77,50.68,50.68,9900.0,50.77,50.77,50.68,50.68,9900.0
2005-02-02 14:00:00,50.72,51.08,50.72,50.97,64400.0,50.72,51.08,50.72,50.97,64400.0
2005-02-02 14:30:00,50.97,51.0,50.48,50.65,39200.0,50.97,51.0,50.48,50.65,39200.0
2005-02-02 15:00:00,50.62,50.62,50.37,50.56,30900.0,50.62,50.62,50.37,50.56,30900.0
2005-02-02 15:30:00,50.56,50.57,50.38,50.51,105400.0,50.56,50.57,50.38,50.51,105400.0
2005-02-03 09:30:00,50.4,50.62,50.35,50.39,41500.0,50.4,50.62,50.35,50.39,41500.0
2005-02-03 10:00:00,50.38,50.38,49.77,49.87,44900.0,50.38,50.38,49.77,49.87,44900.0
2005-02-03 10:30:00,49.95,50.21,49.85,49.98,57800.0,49.95,50.21,49.85,49.98,57800.0
2005-02-03 11:00:00,49.9,49.99,49.81,49.84,37900.0,49.9,49.99,49.81,49.84,37900.0
2005-02-03 11:30:00,49.82,49.94,49.77,49.82,30100.0,49.82,49.94,49.77,49.82,30100.0
2005-02-03 12:00:00,49.82,50.06,49.82,49.9,39800.0,49.82,50.06,49.82,49.9,39800.0
2005-02-03 12:30:00,49.9,49.91,49.0,49.84,28200.0,49.9,49.91,49.0,49.84,28200.0
2005-02-03 13:00:00,49.84,49.96,49.81,49.82,19000.0,49.84,49.96,49.81,49.82,19000.0
2005-02-03 13:30:00,49.82,49.86,49.75,49.76,34600.0,49.82,49.86,49.75,49.76,34600.0
2005-02-03 14:00:00,49.75,49.77,49.55,49.55,18600.0,49.75,49.77,49.55,49.55,18600.0
2005-02-03 14:30:00,49.52,49.75,49.21,49.49,92700.0,49.52,49.75,49.21,49.49,92700.0
2005-02-03 15:00:00,49.49,50.08,49.21,49.92,166800.0,49.49,50.08,49.21,49.92,166800.0
2005-02-03 15:30:00,49.97,50.02,49.43,49.46,172800.0,49.97,50.02,49.43,49.46,172800.0
2005-02-04 09:30:00,49.46,50.25,49.46,50.0,35800.0,49.46,50.25,49.46,50.0,35800.0
2005-02-04 10:00:00,49.99,50.35,49.91,50.32,38500.0,49.99,50.35,49.91,50.32,38500.0
2005-02-04 10:30:00,50.33,50.4,50.07,50.11,31300.0,50.33,50.4,50.07,50.11,31300.0
2005-02-04 11:00:00,50.15,50.33,50.15,50.18,15800.0,50.15,50.33,50.15,50.18,15800.0
2005-02-04 11:30:00,50.18,50.25,50.11,50.23,22600.0,50.18,50.25,50.11,50.23,22600.0
2005-02-04 12:00:00,50.21,50.35,50.17,50.35,50500.0,50.21,50.35,50.17,50.35,50500.0
2005-02-04 12:30:00,50.35,50.72,50.35,50.68,58900.0,50.35,50.72,50.35,50.68,58900.0
2005-02-04 13:00:00,50.65,50.81,50.63,50.8,36300.0,50.65,50.81,50.63,50.8,36300.0
2005-02-04 13:30:00,50.8,51.2,50.76,51.1,86200.0,50.8,51.2,50.76,51.1,86200.0
2005-02-04 14:00:00,51.06,51.33,51.0,51.01,138500.0,51.06,51.33,51.0,51.01,138500.0
2005-02-04 14:30:00,51.01,51.37,51.01,51.3,40400.0,51.01,51.37,51.01,51.3,40400.0
2005-02-04 15:00:00,51.29,51.72,51.28,51.59,87400.0,51.29,51.72,51.28,51.59,87400.0
2005-02-04 15:30:00,51.59,51.71,51.4,51.71,82500.0,51.59,51.71,51.4,51.71,82500.0
2005-02-07 09:30:00,51.45,51.7,51.43,51.53,28000.0,51.45,51.7,51.43,51.53,28000.0
2005-02-07 10:00:00,51.54,51.98,51.47,51.83,28200.0,51.54,51.98,51.47,51.83,28200.0
2005-02-07 10:30:00,51.77,51.8,51.58,51.69,25400.0,51.77,51.8,51.58,51.69,25400.0
2005-02-07 11:00:00,51.69,51.76,51.58,51.58,8800.0,51.69,51.76,51.58,51.58,8800.0
2005-02-07 11:30:00,51.58,51.6,51.54,51.55,22900.0,51.58,51.6,51.54,51.55,22900.0
2005-02-07 12:00:00,51.56,51.58,51.42,51.55,27000.0,51.56,51.58,51.42,51.55,27000.0
2005-02-07 12:30:00,51.55,51.63,51.43,51.62,12900.0,51.55,51.63,51.43,51.62,12900.0
2005-02-07 13:00:00,51.62,51.76,51.55,51.65,21600.0,51.62,51.76,51.55,51.65,21600.0
2005-02-07 13:30:00,51.66,51.7,51.57,51.62,35300.0,51.66,51.7,51.57,51.62,35300.0
2005-02-07 14:00:00,51.6,51.67,51.55,51.63,24900.0,51.6,51.67,51.55,51.63,24900.0
2005-02-07 14:30:00,51.62,51.73,51.6,51.7,61100.0,51.62,51.73,51.6,51.7,61100.0
2005-02-07 15:00:00,51.69,51.7,51.54,51.56,33700.0,51.69,51.7,51.54,51.56,33700.0
2005-02-07 15:30:00,51.56,51.78,51.51,51.73,105200.0,51.56,51.78,51.51,51.73,105200.0
2005-02-08 09:30:00,51.99,52.93,51.67,52.25,113900.0,51.99,52.93,51.67,52.25,113900.0
2005-02-08 10:00:00,52.14,52.34,51.99,51.99,32000.0,52.14,52.34,51.99,51.99,32000.0
2005-02-08 10:30:00,52.05,52.28,52.05,52.21,18100.0,52.05,52.28,52.05,52.21,18100.0
2005-02-08 11:00:00,52.16,52.35,52.16,52.3,42800.0,52.16,52.35,52.16,52.3,42800.0
2005-02-08 11:30:00,52.26,52.32,52.25,52.29,13400.0,52.26,52.32,52.25,52.29,13400.0
2005-02-08 12:00:00,52.29,52.33,52.27,52.3,19200.0,52.29,52.33,52.27,52.3,19200.0
2005-02-08 12:30:00,52.3,52.31,52.26,52.3,16700.0,52.3,52.31,52.26,52.3,16700.0
2005-02-08 13:00:00,52.28,52.31,52.27,52.28,4700.0,52.28,52.31,52.27,52.28,4700.0
2005-02-08 13:30:00,52.27,52.48,52.25,52.28,49100.0,52.27,52.48,52.25,52.28,49100.0
2005-02-08 14:00:00,52.21,52.3,52.17,52.25,25900.0,52.21,52.3,52.17,52.25,25900.0
2005-02-08 14:30:00,52.25,52.3,52.06,52.08,69000.0,52.25,52.3,52.06,52.08,69000.0
2005-02-08 15:00:00,52.08,52.95,52.04,52.41,97900.0,52.08,52.95,52.04,52.41,97900.0
2005-02-08 15:30:00,52.4,52.44,52.05,52.21,206300.0,52.4,52.44,52.05,52.21,206300.0
2005-02-09 09:30:00,52.51,52.94,50.74,50.96,172600.0,52.51,52.94,50.74,50.96,172600.0
2005-02-09 10:00:00,50.86,51.29,50.67,51.28,76900.0,50.86,51.29,50.67,51.28,76900.0
2005-02-09 10:30:00,51.22,51.3,51.1,51.25,50500.0,51.22,51.3,51.1,51.25,50500.0
2005-02-09 11:00:00,51.16,51.34,51.09,51.18,46100.0,51.16,51.34,51.09,51.18,46100.0
2005-02-09 11:30:00,51.18,51.23,50.99,51.18,37700.0,51.18,51.23,50.99,51.18,37700.0
2005-02-09 12:00:00,51.19,51.56,51.15,51.48,38100.0,51.19,51.56,51.15,51.48,38100.0
2005-02-09 12:30:00,51.47,51.48,51.15,51.29,19100.0,51.47,51.48,51.15,51.29,19100.0
2005-02-09 13:00:00,51.35,51.59,51.18,51.27,30300.0,51.35,51.59,51.18,51.27,30300.0
2005-02-09 13:30:00,51.3,51.31,51.02,51.02,22000.0,51.3,51.31,51.02,51.02,22000.0
2005-02-09 14:00:00,51.01,51.02,50.65,50.79,66900.0,51.01,51.02,50.65,50.79,66900.0
2005-02-09 14:30:00,50.77,50.8,50.68,50.68,53700.0,50.77,50.8,50.68,50.68,53700.0
2005-02-09 15:00:00,50.7,50.7,50.24,50.6,106600.0,50.7,50.7,50.24,50.6,106600.0
2005-02-09 15:30:00,50.54,52.29,50.38,50.48,192500.0,50.54,52.29,50.38,50.48,192500.0
2005-02-10 09:30:00,50.55,50.94,48.15,48.35,168200.0,50.55,50.94,48.15,48.35,168200.0
2005-02-10 10:00:00,48.44,49.03,47.28,48.18,270300.0,48.44,49.03,47.28,48.18,270300.0
2005-02-10 10:30:00,48.18,49.38,48.11,48.76,228500.0,48.18,49.38,48.11,48.76,228500.0
2005-02-10 11:00:00,49.0,49.42,48.81,48.97,159900.0,49.0,49.42,48.81,48.97,159900.0
2005-02-10 11:30:00,48.93,49.01,48.9,48.98,213400.0,48.93,49.01,48.9,48.98,213400.0
2005-02-10 12:00:00,49.0,49.0,48.95,49.0,83500.0,49.0,49.0,48.95,49.0,83500.0
2005-02-10 12:30:00,48.99,49.0,48.82,48.92,53600.0,48.99,49.0,48.82,48.92,53600.0
2005-02-10 13:00:00,48.92,48.94,48.07,48.7,77000.0,48.92,48.94,48.07,48.7,77000.0
2005-02-10 13:30:00,48.7,48.77,48.54,48.71,53000.0,48.7,48.77,48.54,48.71,53000.0
2005-02-10 14:00:00,48.71,48.87,48.67,48.76,55500.0,48.71,48.87,48.67,48.76,55500.0
2005-02-10 14:30:00,48.76,48.81,48.29,48.46,62500.0,48.76,48.81,48.29,48.46,62500.0
2005-02-10 15:00:00,48.47,48.47,47.93,48.25,229100.0,48.47,48.47,47.93,48.25,229100.0
2005-02-10 15:30:00,48.18,48.46,48.06,48.24,125600.0,48.18,48.46,48.06,48.24,125600.0
2005-02-11 09:30:00,48.3,49.35,48.26,48.92,102700.0,48.3,49.35,48.26,48.92,102700.0
2005-02-11 10:00:00,49.07,49.12,48.84,49.05,80600.0,49.07,49.12,48.84,49.05,80600.0
2005-02-11 10:30:00,49.01,49.35,49.0,49.3,54800.0,49.01,49.35,49.0,49.3,54800.0
2005-02-11 11:00:00,49.3,49.65,49.15,49.65,51600.0,49.3,49.65,49.15,49.65,51600.0
2005-02-11 11:30:00,49.65,49.65,49.37,49.54,47200.0,49.65,49.65,49.37,49.54,47200.0
2005-02-11 12:00:00,49.54,49.86,49.48,49.78,37100.0,49.54,49.86,49.48,49.78,37100.0
2005-02-11 12:30:00,49.78,49.92,49.78,49.81,36700.0,49.78,49.92,49.78,49.81,36700.0
2005-02-11 13:00:00,49.81,49.81,49.38,49.65,74100.0,49.81,49.81,49.38,49.65,74100.0
2005-02-11 13:30:00,49.7,50.07,49.65,49.85,95800.0,49.7,50.07,49.65,49.85,95800.0
2005-02-11 14:00:00,49.86,50.01,49.8,49.87,156800.0,49.86,50.01,49.8,49.87,156800.0
2005-02-11 14:30:00,49.94,50.11,49.88,50.05,126200.0,49.94,50.11,49.88,50.05,126200.0
2005-02-11 15:00:00,50.05,50.05,49.86,49.89,83800.0,50.05,50.05,49.86,49.89,83800.0
2005-02-11 15:30:00,49.89,50.37,49.0,50.24,202900.0,49.89,50.37,49.0,50.24,202900.0
2005-02-14 09:30:00,49.9,50.53,49.87,50.49,46100.0,49.9,50.53,49.87,50.49,46100.0
2005-02-14 10:00:00,50.48,50.73,50.31,50.52,69500.0,50.48,50.73,50.31,50.52,69500.0
2005-02-14 10:30:00,50.49,50.71,50.48,50.61,23000.0,50.49,50.71,50.48,50.61,23000.0
2005-02-14 11:00:00,50.56,50.64,50.33,50.43,30900.0,50.56,50.64,50.33,50.43,30900.0
2005-02-14 11:30:00,50.4,50.51,49.86,50.15,66200.0,50.4,50.51,49.86,50.15,66200.0
2005-02-14 12:00:00,50.16,50.2,49.82,50.03,46700.0,50.16,50.2,49.82,50.03,46700.0
2005-02-14 12:30:00,49.95,50.03,49.79,49.86,72800.0,49.95,50.03,49.79,49.86,72800.0
2005-02-14 13:00:00,49.86,50.0,49.86,49.9,27900.0,49.86,50.0,49.86,49.9,27900.0
2005-02-14 13:30:00,49.9,49.95,49.88,49.92,35100.0,49.9,49.95,49.88,49.92,35100.0
2005-02-14 14:00:00,49.92,50.14,49.9,50.01,238000.0,49.92,50.14,49.9,50.01,238000.0
2005-02-14 14:30:00,50.02,50.02,49.68,49.87,71600.0,50.02,50.02,49.68,49.87,71600.0
2005-02-14 15:00:00,49.87,50.04,49.85,50.01,83800.0,49.87,50.04,49.85,50.01,83800.0
2005-02-14 15:30:00,50.0,50.07,49.9,49.95,73000.0,50.0,50.07,49.9,49.95,73000.0
2005-02-15 09:30:00,49.85,50.08,49.83,50.05,56600.0,49.85,50.08,49.83,50.05,56600.0
2005-02-15 10:00:00,50.02,50.05,49.85,49.93,32400.0,50.02,50.05,49.85,49.93,32400.0
2005-02-15 10:30:00,49.93,50.53,49.91,50.46,53200.0,49.93,50.53,49.91,50.46,53200.0
2005-02-15 11:00:00,50.45,50.52,50.2,50.43,70500.0,50.45,50.52,50.2,50.43,70500.0
2005-02-15 11:30:00,50.39,50.45,50.32,50.34,18000.0,50.39,50.45,50.32,50.34,18000.0
2005-02-15 12:00:00,50.3,50.4,50.1,50.26,16700.0,50.3,50.4,50.1,50.26,16700.0
2005-02-15 12:30:00,50.24,50.37,50.18,50.31,15100.0,50.24,50.37,50.18,50.31,15100.0
2005-02-15 13:00:00,50.3,50.37,50.07,50.16,28200.0,50.3,50.37,50.07,50.16,28200.0
2005-02-15 13:30:00,50.2,50.3,49.98,50.17,39700.0,50.2,50.3,49.98,50.17,39700.0
2005-02-15 14:00:00,50.11,50.2,49.96,50.1,11100.0,50.11,50.2,49.96,50.1,11100.0
2005-02-15 14:30:00,50.05,50.11,49.99,50.03,41600.0,50.05,50.11,49.99,50.03,41600.0
2005-02-15 15:00:00,50.02,50.03,49.78,49.99,73400.0,50.02,50.03,49.78,49.99,73400.0
2005-02-15 15:30:00,49.99,50.14,49.94,50.11,104300.0,49.99,50.14,49.94,50.11,104300.0
2005-02-16 09:30:00,49.8,50.12,49.65,50.11,32500.0,49.8,50.12,49.65,50.11,32500.0
2005-02-16 10:00:00,50.15,50.38,49.87,50.26,38700.0,50.15,50.38,49.87,50.26,38700.0
2005-02-16 10:30:00,50.26,50.65,50.23,50.42,38200.0,50.26,50.65,50.23,50.42,38200.0
2005-02-16 11:00:00,50.4,50.97,50.4,50.82,58400.0,50.4,50.97,50.4,50.82,58400.0
2005-02-16 11:30:00,50.83,50.91,50.67,50.74,49000.0,50.83,50.91,50.67,50.74,49000.0
2005-02-16 12:00:00,50.73,50.73,50.45,50.63,22200.0,50.73,50.73,50.45,50.63,22200.0
2005-02-16 12:30:00,50.63,50.85,50.6,50.8,21900.0,50.63,50.85,50.6,50.8,21900.0
2005-02-16 13:00:00,50.81,51.0,50.74,50.89,44000.0,50.81,51.0,50.74,50.89,44000.0
2005-02-16 13:30:00,50.92,51.27,50.5,51.19,63200.0,50.92,51.27,50.5,51.19,63200.0
2005-02-16 14:00:00,51.16,51.42,50.99,51.27,24600.0,51.16,51.42,50.99,51.27,24600.0
2005-02-16 14:30:00,51.32,51.63,50.94,51.62,58300.0,51.32,51.63,50.94,51.62,58300.0
2005-02-16 15:00:00,51.62,51.72,51.3,51.33,108400.0,51.62,51.72,51.3,51.33,108400.0
2005-02-16 15:30:00,51.33,51.64,51.24,51.58,134400.0,51.33,51.64,51.24,51.58,134400.0
2005-02-17 09:30:00,51.34,51.52,51.09,51.28,44100.0,51.34,51.52,51.09,51.28,44100.0
2005-02-17 10:00:00,51.28,51.37,51.11,51.15,59600.0,51.28,51.37,51.11,51.15,59600.0
2005-02-17 10:30:00,51.16,51.35,50.74,51.19,67600.0,51.16,51.35,50.74,51.19,67600.0
2005-02-17 11:00:00,51.23,51.24,50.89,51.07,26600.0,51.23,51.24,50.89,51.07,26600.0
2005-02-17 11:30:00,51.08,51.28,50.98,51.11,18800.0,51.08,51.28,50.98,51.11,18800.0
2005-02-17 12:00:00,51.05,51.44,51.05,51.26,19500.0,51.05,51.44,51.05,51.26,19500.0
2005-02-17 12:30:00,51.24,51.44,51.15,51.18,38300.0,51.24,51.44,51.15,51.18,38300.0
2005-02-17 13:00:00,51.25,51.26,51.09,51.12,54700.0,51.25,51.26,51.09,51.12,54700.0
2005-02-17 13:30:00,51.11,51.21,51.07,51.18,15900.0,51.11,51.21,51.07,51.18,15900.0
2005-02-17 14:00:00,51.15,51.39,51.11,51.28,20100.0,51.15,51.39,51.11,51.28,20100.0
2005-02-17 14:30:00,51.25,51.43,51.0,51.05,48500.0,51.25,51.43,51.0,51.05,48500.0
2005-02-17 15:00:00,51.06,51.21,51.04,51.17,42600.0,51.06,51.21,51.04,51.17,42600.0
2005-02-17 15:30:00,51.17,51.29,51.03,51.16,55700.0,51.17,51.29,51.03,51.16,55700.0
2005-02-18 09:30:00,51.39,51.39,50.88,50.97,31900.0,51.39,51.39,50.88,50.97,31900.0
2005-02-18 10:00:00,50.95,50.98,50.55,50.63,27300.0,50.95,50.98,50.55,50.63,27300.0
2005-02-18 10:30:00,50.57,50.75,50.34,50.75,71700.0,50.57,50.75,50.34,50.75,71700.0
2005-02-18 11:00:00,50.66,50.7,50.5,50.59,22000.0,50.66,50.7,50.5,50.59,22000.0
2005-02-18 11:30:00,50.6,50.6,50.12,50.46,33600.0,50.6,50.6,50.12,50.46,33600.0
2005-02-18 12:00:00,50.4,50.45,50.2,50.45,15300.0,50.4,50.45,50.2,50.45,15300.0
2005-02-18 12:30:00,50.36,50.4,50.26,50.31,12500.0,50.36,50.4,50.26,50.31,12500.0
2005-02-18 13:00:00,50.31,50.6,50.28,50.56,20100.0,50.31,50.6,50.28,50.56,20100.0
2005-02-18 13:30:00,50.55,50.72,50.5,50.53,24900.0,50.55,50.72,50.5,50.53,24900.0
2005-02-18 14:00:00,50.5,50.57,50.5,50.57,23500.0,50.5,50.57,50.5,50.57,23500.0
2005-02-18 14:30:00,50.56,50.57,50.49,50.53,19100.0,50.56,50.57,50.49,50.53,19100.0
2005-02-18 15:00:00,50.53,50.71,50.49,50.65,29400.0,50.53,50.71,50.49,50.65,29400.0
2005-02-18 15:30:00,50.65,50.74,50.5,50.65,66800.0,50.65,50.74,50.5,50.65,66800.0
2005-02-22 09:30:00,50.09,50.3,49.85,50.08,69700.0,50.09,50.3,49.85,50.08,69700.0
2005-02-22 10:00:00,50.21,50.47,50.01,50.35,34000.0,50.21,50.47,50.01,50.35,34000.0
2005-02-22 10:30:00,50.3,50.58,50.27,50.32,21600.0,50.3,50.58,50.27,50.32,21600.0
2005-02-22 11:00:00,50.32,50.5,50.26,50.36,16200.0,50.32,50.5,50.26,50.36,16200.0
2005-02-22 11:30:00,50.38,50.59,50.3,50.46,23500.0,50.38,50.59,50.3,50.46,23500.0
2005-02-22 12:00:00,50.45,50.5,50.06,50.06,16500.0,50.45,50.5,50.06,50.06,16500.0
2005-02-22 12:30:00,50.07,50.13,49.46,49.5,49700.0,50.07,50.13,49.46,49.5,49700.0
2005-02-22 13:00:00,49.57,49.8,49.51,49.7,50700.0,49.57,49.8,49.51,49.7,50700.0
2005-02-22 13:30:00,49.7,49.8,49.59,49.6,37100.0,49.7,49.8,49.59,49.6,37100.0
2005-02-22 14:00:00,49.65,49.77,49.59,49.69,10800.0,49.65,49.77,49.59,49.69,10800.0
2005-02-22 14:30:00,49.75,49.89,49.67,49.75,22400.0,49.75,49.89,49.67,49.75,22400.0
2005-02-22 15:00:00,49.67,49.86,49.61,49.74,28900.0,49.67,49.86,49.61,49.74,28900.0
2005-02-22 15:30:00,49.78,49.82,49.69,49.71,63800.0,49.78,49.82,49.69,49.71,63800.0
2005-02-23 09:30:00,49.76,50.05,49.7,49.94,53500.0,49.76,50.05,49.7,49.94,53500.0
2005-02-23 10:00:00,49.9,50.12,49.78,50.09,46100.0,49.9,50.12,49.78,50.09,46100.0
2005-02-23 10:30:00,50.15,50.16,49.8,49.88,73700.0,50.15,50.16,49.8,49.88,73700.0
2005-02-23 11:00:00,49.86,50.16,49.8,50.15,43900.0,49.86,50.16,49.8,50.15,43900.0
2005-02-23 11:30:00,50.15,50.35,50.0,50.0,34200.0,50.15,50.35,50.0,50.0,34200.0
2005-02-23 12:00:00,49.98,49.99,49.83,49.86,10400.0,49.98,49.99,49.83,49.86,10400.0
2005-02-23 12:30:00,49.84,50.0,49.8,49.85,33500.0,49.84,50.0,49.8,49.85,33500.0
2005-02-23 13:00:00,49.84,49.85,49.64,49.74,71600.0,49.84,49.85,49.64,49.74,71600.0
2005-02-23 13:30:00,49.76,49.96,49.75,49.93,37100.0,49.76,49.96,49.75,49.93,37100.0
2005-02-23 14:00:00,49.9,50.08,49.88,49.95,25000.0,49.9,50.08,49.88,49.95,25000.0
2005-02-23 14:30:00,49.95,50.05,49.9,49.98,13900.0,49.95,50.05,49.9,49.98,13900.0
2005-02-23 15:00:00,50.0,50.11,49.94,50.11,15400.0,50.0,50.11,49.94,50.11,15400.0
2005-02-23 15:30:00,50.1,50.14,49.92,49.92,74900.0,50.1,50.14,49.92,49.92,74900.0
2005-02-24 09:30:00,50.07,50.07,49.65,49.79,41500.0,50.07,50.07,49.65,49.79,41500.0
2005-02-24 10:00:00,49.86,50.01,49.64,49.66,42000.0,49.86,50.01,49.64,49.66,42000.0
2005-02-24 10:30:00,49.7,49.82,49.04,49.09,51500.0,49.7,49.82,49.04,49.09,51500.0
2005-02-24 11:00:00,49.1,49.33,49.03,49.17,23300.0,49.1,49.33,49.03,49.17,23300.0
2005-02-24 11:30:00,49.16,49.16,48.79,48.9,38800.0,49.16,49.16,48.79,48.9,38800.0
2005-02-24 12:00:00,48.9,49.19,48.88,49.12,42600.0,48.9,49.19,48.88,49.12,42600.0
2005-02-24 12:30:00,49.12,49.28,49.0,49.15,15900.0,49.12,49.28,49.0,49.15,15900.0
2005-02-24 13:00:00,49.15,49.2,49.04,49.09,17700.0,49.15,49.2,49.04,49.09,17700.0
2005-02-24 13:30:00,49.15,49.58,49.06,49.28,75600.0,49.15,49.58,49.06,49.28,75600.0
2005-02-24 14:00:00,49.28,49.79,49.25,49.5,72200.0,49.28,49.79,49.25,49.5,72200.0
2005-02-24 14:30:00,49.54,49.78,49.36,49.51,47200.0,49.54,49.78,49.36,49.51,47200.0
2005-02-24 15:00:00,49.5,49.6,49.45,49.59,34100.0,49.5,49.6,49.45,49.59,34100.0
2005-02-24 15:30:00,49.59,50.07,49.59,49.99,94200.0,49.59,50.07,49.59,49.99,94200.0
2005-02-25 09:30:00,50.19,50.41,49.49,49.6,42900.0,50.19,50.41,49.49,49.6,42900.0
2005-02-25 10:00:00,49.6,50.1,49.51,50.09,44000.0,49.6,50.1,49.51,50.09,44000.0
2005-02-25 10:30:00,49.84,50.1,49.75,50.05,58000.0,49.84,50.1,49.75,50.05,58000.0
2005-02-25 11:00:00,50.05,50.05,49.85,49.87,22700.0,50.05,50.05,49.85,49.87,22700.0
2005-02-25 11:30:00,49.87,50.02,49.8,49.91,14800.0,49.87,50.02,49.8,49.91,14800.0
2005-02-25 12:00:00,49.95,50.13,49.83,49.83,22400.0,49.95,50.13,49.83,49.83,22400.0
2005-02-25 12:30:00,49.83,50.12,49.83,50.0,61200.0,49.83,50.12,49.83,50.0,61200.0
2005-02-25 13:00:00,49.92,49.95,49.86,49.86,12400.0,49.92,49.95,49.86,49.86,12400.0
2005-02-25 13:30:00,49.86,49.95,49.81,49.86,7500.0,49.86,49.95,49.81,49.86,7500.0
2005-02-25 14:00:00,49.87,49.9,49.72,49.77,18900.0,49.87,49.9,49.72,49.77,18900.0
2005-02-25 14:30:00,49.7,49.84,49.58,49.63,37000.0,49.7,49.84,49.58,49.63,37000.0
2005-02-25 15:00:00,49.68,50.0,49.63,49.91,71000.0,49.68,50.0,49.63,49.91,71000.0
2005-02-25 15:30:00,49.92,50.27,49.9,50.07,89100.0,49.92,50.27,49.9,50.07,89100.0
2005-02-28 09:30:00,50.19,50.43,49.9,50.11,43900.0,50.19,50.43,49.9,50.11,43900.0
2005-02-28 10:00:00,50.09,50.24,49.97,50.23,59700.0,50.09,50.24,49.97,50.23,59700.0
2005-02-28 10:30:00,50.23,50.4,50.17,50.22,58500.0,50.23,50.4,50.17,50.22,58500.0
2005-02-28 11:00:00,50.23,50.24,50.15,50.18,81700.0,50.23,50.24,50.15,50.18,81700.0
2005-02-28 11:30:00,50.2,50.2,50.16,50.18,26400.0,50.2,50.2,50.16,50.18,26400.0
2005-02-28 12:00:00,50.17,50.18,50.03,50.06,52300.0,50.17,50.18,50.03,50.06,52300.0
2005-02-28 12:30:00,50.03,50.09,50.03,50.07,7200.0,50.03,50.09,50.03,50.07,7200.0
2005-02-28 13:00:00,50.06,50.12,50.02,50.07,27900.0,50.06,50.12,50.02,50.07,27900.0
2005-02-28 13:30:00,50.07,50.22,50.02,50.09,41000.0,50.07,50.22,50.02,50.09,41000.0
2005-02-28 14:00:00,50.11,50.3,50.08,50.27,28100.0,50.11,50.3,50.08,50.27,28100.0
2005-02-28 14:30:00,50.26,50.26,50.1,50.24,67600.0,50.26,50.26,50.1,50.24,67600.0
2005-02-28 15:00:00,50.23,50.26,50.21,50.22,28100.0,50.23,50.26,50.21,50.22,28100.0
2005-02-28 15:30:00,50.22,50.25,49.94,49.94,118900.0,50.22,50.25,49.94,49.94,118900.0
2005-03-01 09:30:00,50.15,51.13,50.13,50.82,111200.0,50.15,51.13,50.13,50.82,111200.0
2005-03-01 10:00:00,50.81,50.87,50.66,50.71,117400.0,50.81,50.87,50.66,50.71,117400.0
2005-03-01 10:30:00,50.71,50.84,50.69,50.69,34900.0,50.71,50.84,50.69,50.69,34900.0
2005-03-01 11:00:00,50.69,50.78,50.45,50.46,19500.0,50.69,50.78,50.45,50.46,19500.0
2005-03-01 11:30:00,50.51,50.62,50.32,50.58,26700.0,50.51,50.62,50.32,50.58,26700.0
2005-03-01 12:00:00,50.45,50.72,50.45,50.72,7000.0,50.45,50.72,50.45,50.72,7000.0
2005-03-01 12:30:00,50.72,50.72,50.29,50.36,6500.0,50.72,50.72,50.29,50.36,6500.0
2005-03-01 13:00:00,50.36,50.6,50.36,50.4,11400.0,50.36,50.6,50.36,50.4,11400.0
2005-03-01 13:30:00,50.36,50.47,50.25,50.45,29400.0,50.36,50.47,50.25,50.45,29400.0
2005-03-01 14:00:00,50.45,50.59,50.18,50.29,39000.0,50.45,50.59,50.18,50.29,39000.0
2005-03-01 14:30:00,50.28,50.67,50.28,50.63,19500.0,50.28,50.67,50.28,50.63,19500.0
2005-03-01 15:00:00,50.67,50.77,50.57,50.77,52600.0,50.67,50.77,50.57,50.77,52600.0
2005-03-01 15:30:00,50.77,50.86,50.54,50.7,52000.0,50.77,50.86,50.54,50.7,52000.0
2005-03-02 09:30:00,50.5,50.77,50.21,50.44,62300.0,50.5,50.77,50.21,50.44,62300.0
2005-03-02 10:00:00,50.47,50.61,50.11,50.35,23800.0,50.47,50.61,50.11,50.35,23800.0
2005-03-02 10:30:00,50.31,50.46,50.19,50.44,48600.0,50.31,50.46,50.19,50.44,48600.0
2005-03-02 11:00:00,50.44,50.75,50.38,50.53,40300.0,50.44,50.75,50.38,50.53,40300.0
2005-03-02 11:30:00,50.52,50.63,50.51,50.59,18100.0,50.52,50.63,50.51,50.59,18100.0
2005-03-02 12:00:00,50.62,50.87,50.59,50.87,29700.0,50.62,50.87,50.59,50.87,29700.0
2005-03-02 12:30:00,50.85,50.85,50.61,50.7,38200.0,50.85,50.85,50.61,50.7,38200.0
2005-03-02 13:00:00,50.7,50.79,50.64,50.64,20300.0,50.7,50.79,50.64,50.64,20300.0
2005-03-02 13:30:00,50.65,50.71,50.6,50.7,38300.0,50.65,50.71,50.6,50.7,38300.0
2005-03-02 14:00:00,50.72,50.8,50.65,50.8,40800.0,50.72,50.8,50.65,50.8,40800.0
2005-03-02 14:30:00,50.78,50.8,50.65,50.75,57300.0,50.78,50.8,50.65,50.75,57300.0
2005-03-02 15:00:00,50.75,51.0,50.75,51.0,43400.0,50.75,51.0,50.75,51.0,43400.0
2005-03-02 15:30:00,51.0,51.2,50.57,50.6,103900.0,51.0,51.2,50.57,50.6,103900.0
2005-03-03 09:30:00,50.71,50.87,50.6,50.6,37300.0,50.71,50.87,50.6,50.6,37300.0
2005-03-03 10:00:00,50.59,50.7,50.41,50.48,25600.0,50.59,50.7,50.41,50.48,25600.0
2005-03-03 10:30:00,50.51,50.66,50.48,50.6,32700.0,50.51,50.66,50.48,50.6,32700.0
2005-03-03 11:00:00,50.61,50.65,50.6,50.6,20900.0,50.61,50.65,50.6,50.6,20900.0
2005-03-03 11:30:00,50.64,50.65,50.41,50.44,63300.0,50.64,50.65,50.41,50.44,63300.0
2005-03-03 12:00:00,50.47,50.65,50.43,50.54,12800.0,50.47,50.65,50.43,50.54,12800.0
2005-03-03 12:30:00,50.5,50.54,50.39,50.5,34300.0,50.5,50.54,50.39,50.5,34300.0
2005-03-03 13:00:00,50.5,50.64,50.5,50.58,17000.0,50.5,50.64,50.5,50.58,17000.0
2005-03-03 13:30:00,50.62,50.65,50.51,50.62,10200.0,50.62,50.65,50.51,50.62,10200.0
2005-03-03 14:00:00,50.63,51.1,50.6,51.01,17700.0,50.63,51.1,50.6,51.01,17700.0
2005-03-03 14:30:00,51.08,51.18,50.85,50.9,11200.0,51.08,51.18,50.85,50.9,11200.0
2005-03-03 15:00:00,50.89,51.18,50.79,51.06,28400.0,50.89,51.18,50.79,51.06,28400.0
2005-03-03 15:30:00,51.07,51.12,50.87,50.87,27200.0,51.07,51.12,50.87,50.87,27200.0
2005-03-04 09:30:00,50.99,51.64,50.98,51.37,35900.0,50.99,51.64,50.98,51.37,35900.0
2005-03-04 10:00:00,51.31,51.66,51.27,51.35,37600.0,51.31,51.66,51.27,51.35,37600.0
2005-03-04 10:30:00,51.3,51.34,51.04,51.14,26900.0,51.3,51.34,51.04,51.14,26900.0
2005-03-04 11:00:00,51.1,51.2,50.99,51.18,147500.0,51.1,51.2,50.99,51.18,147500.0
2005-03-04 11:30:00,51.2,51.3,51.14,51.2,10800.0,51.2,51.3,51.14,51.2,10800.0
2005-03-04 12:00:00,51.18,51.2,51.01,51.02,22400.0,51.18,51.2,51.01,51.02,22400.0
2005-03-04 12:30:00,51.03,51.2,51.02,51.15,12500.0,51.03,51.2,51.02,51.15,12500.0
2005-03-04 13:00:00,51.1,51.25,51.01,51.03,21600.0,51.1,51.25,51.01,51.03,21600.0
2005-03-04 13:30:00,51.09,51.19,50.99,51.19,20100.0,51.09,51.19,50.99,51.19,20100.0
2005-03-04 14:00:00,51.2,51.3,51.14,51.17,11400.0,51.2,51.3,51.14,51.17,11400.0
2005-03-04 14:30:00,51.13,51.15,50.99,51.0,17100.0,51.13,51.15,50.99,51.0,17100.0
2005-03-04 15:00:00,51.0,51.07,50.97,51.02,20200.0,51.0,51.07,50.97,51.02,20200.0
2005-03-04 15:30:00,51.03,51.2,51.0,51.1,51900.0,51.03,51.2,51.0,51.1,51900.0
2005-03-07 09:30:00,51.26,51.43,51.11,51.34,27800.0,51.26,51.43,51.11,51.34,27800.0
2005-03-07 10:00:00,51.35,51.4,51.25,51.3,33500.0,51.35,51.4,51.25,51.3,33500.0
2005-03-07 10:30:00,51.31,51.4,51.24,51.24,32900.0,51.31,51.4,51.24,51.24,32900.0
2005-03-07 11:00:00,51.31,51.41,51.31,51.35,11900.0,51.31,51.41,51.31,51.35,11900.0
2005-03-07 11:30:00,51.35,51.5,51.35,51.35,10100.0,51.35,51.5,51.35,51.35,10100.0
2005-03-07 12:00:00,51.36,51.6,51.35,51.42,16300.0,51.36,51.6,51.35,51.42,16300.0
2005-03-07 12:30:00,51.5,51.5,51.31,51.31,24800.0,51.5,51.5,51.31,51.31,24800.0
2005-03-07 13:00:00,51.31,51.32,51.06,51.08,54400.0,51.31,51.32,51.06,51.08,54400.0
2005-03-07 13:30:00,51.08,51.32,51.08,51.25,35400.0,51.08,51.32,51.08,51.25,35400.0
2005-03-07 14:00:00,51.29,51.3,51.15,51.15,11400.0,51.29,51.3,51.15,51.15,11400.0
2005-03-07 14:30:00,51.2,51.22,51.07,51.07,11200.0,51.2,51.22,51.07,51.07,11200.0
2005-03-07 15:00:00,51.1,51.16,51.1,51.13,24100.0,51.1,51.16,51.1,51.13,24100.0
2005-03-07 15:30:00,51.12,51.13,50.89,51.0,69900.0,51.12,51.13,50.89,51.0,69900.0
2005-03-08 09:30:00,51.2,51.77,51.0,51.74,36100.0,51.2,51.77,51.0,51.74,36100.0
2005-03-08 10:00:00,51.74,51.74,51.36,51.54,23300.0,51.74,51.74,51.36,51.54,23300.0
2005-03-08 10:30:00,51.53,51.53,51.25,51.35,18400.0,51.53,51.53,51.25,51.35,18400.0
2005-03-08 11:00:00,51.36,51.36,51.1,51.15,9800.0,51.36,51.36,51.1,51.15,9800.0
2005-03-08 11:30:00,51.15,51.34,51.15,51.27,9800.0,51.15,51.34,51.15,51.27,9800.0
2005-03-08 12:00:00,51.28,51.33,51.25,51.3,12400.0,51.28,51.33,51.25,51.3,12400.0
2005-03-08 12:30:00,51.35,51.41,51.26,51.3,8000.0,51.35,51.41,51.26,51.3,8000.0
2005-03-08 13:00:00,51.36,51.36,51.28,51.28,4800.0,51.36,51.36,51.28,51.28,4800.0
2005-03-08 13:30:00,51.33,51.33,51.2,51.2,5400.0,51.33,51.33,51.2,51.2,5400.0
2005-03-08 14:00:00,51.19,51.31,51.1,51.18,14700.0,51.19,51.31,51.1,51.18,14700.0
2005-03-08 14:30:00,51.18,51.27,51.05,51.1,42200.0,51.18,51.27,51.05,51.1,42200.0
2005-03-08 15:00:00,51.1,51.73,50.95,51.19,61500.0,51.1,51.73,50.95,51.19,61500.0
2005-03-08 15:30:00,51.16,51.19,50.81,50.88,83200.0,51.16,51.19,50.81,50.88,83200.0
2005-03-09 09:30:00,50.76,50.81,50.22,50.41,50500.0,50.76,50.81,50.22,50.41,50500.0
2005-03-09 10:00:00,50.35,50.43,50.18,50.41,16100.0,50.35,50.43,50.18,50.41,16100.0
2005-03-09 10:30:00,50.36,50.74,50.33,50.52,15300.0,50.36,50.74,50.33,50.52,15300.0
2005-03-09 11:00:00,50.52,50.52,50.28,50.38,24800.0,50.52,50.52,50.28,50.38,24800.0
2005-03-09 11:30:00,50.39,50.41,50.32,50.4,7700.0,50.39,50.41,50.32,50.4,7700.0
2005-03-09 12:00:00,50.34,50.4,50.27,50.28,8200.0,50.34,50.4,50.27,50.28,8200.0
2005-03-09 12:30:00,50.32,50.32,50.25,50.25,8000.0,50.32,50.32,50.25,50.25,8000.0
2005-03-09 13:00:00,50.25,50.25,50.14,50.16,9200.0,50.25,50.25,50.14,50.16,9200.0
2005-03-09 13:30:00,50.14,50.14,50.0,50.1,20400.0,50.14,50.14,50.0,50.1,20400.0
2005-03-09 14:00:00,50.1,50.36,50.1,50.2,16800.0,50.1,50.36,50.1,50.2,16800.0
2005-03-09 14:30:00,50.2,50.36,50.17,50.32,7800.0,50.2,50.36,50.17,50.32,7800.0
2005-03-09 15:00:00,50.31,50.55,50.3,50.55,24000.0,50.31,50.55,50.3,50.55,24000.0
2005-03-09 15:30:00,50.53,50.56,50.3,50.34,23600.0,50.53,50.56,50.3,50.34,23600.0
2005-03-10 09:30:00,50.23,50.58,50.1,50.17,24900.0,50.23,50.58,50.1,50.17,24900.0
2005-03-10 10:00:00,50.27,50.35,50.1,50.1,18000.0,50.27,50.35,50.1,50.1,18000.0
2005-03-10 10:30:00,50.06,50.08,49.98,50.0,17000.0,50.06,50.08,49.98,50.0,17000.0
2005-03-10 11:00:00,50.02,50.03,49.9,49.99,15300.0,50.02,50.03,49.9,49.99,15300.0
2005-03-10 11:30:00,49.99,50.05,49.99,50.04,12200.0,49.99,50.05,49.99,50.04,12200.0
2005-03-10 12:00:00,50.05,50.61,50.02,50.1,44000.0,50.05,50.61,50.02,50.1,44000.0
2005-03-10 12:30:00,50.18,50.29,50.1,50.21,16900.0,50.18,50.29,50.1,50.21,16900.0
2005-03-10 13:00:00,50.22,50.39,50.12,50.12,7100.0,50.22,50.39,50.12,50.12,7100.0
2005-03-10 13:30:00,50.13,50.42,50.12,50.26,12000.0,50.13,50.42,50.12,50.26,12000.0
2005-03-10 14:00:00,50.26,50.33,50.17,50.22,4200.0,50.26,50.33,50.17,50.22,4200.0
2005-03-10 14:30:00,50.23,50.47,50.2,50.38,20700.0,50.23,50.47,50.2,50.38,20700.0
2005-03-10 15:00:00,50.42,50.95,50.1,50.29,91200.0,50.42,50.95,50.1,50.29,91200.0
2005-03-10 15:30:00,50.26,50.39,50.18,50.31,49700.0,50.26,50.39,50.18,50.31,49700.0
2005-03-11 09:30:00,50.6,51.2,50.25,50.45,52600.0,50.6,51.2,50.25,50.45,52600.0
2005-03-11 10:00:00,50.44,50.5,50.23,50.28,9900.0,50.44,50.5,50.23,50.28,9900.0
2005-03-11 10:30:00,50.27,50.27,49.64,49.77,44500.0,50.27,50.27,49.64,49.77,44500.0
2005-03-11 11:00:00,49.68,49.86,49.6,49.79,10400.0,49.68,49.86,49.6,49.79,10400.0
2005-03-11 11:30:00,49.79,49.8,49.65,49.72,8200.0,49.79,49.8,49.65,49.72,8200.0
2005-03-11 12:00:00,49.72,49.74,49.65,49.69,60100.0,49.72,49.74,49.65,49.69,60100.0
2005-03-11 12:30:00,49.73,49.81,49.67,49.75,15700.0,49.73,49.81,49.67,49.75,15700.0
2005-03-11 13:00:00,49.74,49.88,49.74,49.83,6500.0,49.74,49.88,49.74,49.83,6500.0
2005-03-11 13:30:00,49.78,49.84,49.66,49.66,7400.0,49.78,49.84,49.66,49.66,7400.0
2005-03-11 14:00:00,49.72,49.86,49.7,49.75,5200.0,49.72,49.86,49.7,49.75,5200.0
2005-03-11 14:30:00,49.82,49.87,49.65,49.67,12900.0,49.82,49.87,49.65,49.67,12900.0
2005-03-11 15:00:00,49.66,49.74,49.46,49.63,25900.0,49.66,49.74,49.46,49.63,25900.0
2005-03-11 15:30:00,49.68,49.86,49.58,49.86,33300.0,49.68,49.86,49.58,49.86,33300.0
2005-03-14 09:30:00,49.89,50.28,49.89,49.99,16400.0,49.89,50.28,49.89,49.99,16400.0
2005-03-14 10:00:00,49.99,50.08,49.9,50.01,28900.0,49.99,50.08,49.9,50.01,28900.0
2005-03-14 10:30:00,49.96,50.05,49.75,49.83,11900.0,49.96,50.05,49.75,49.83,11900.0
2005-03-14 11:00:00,49.88,49.91,49.5,49.59,10800.0,49.88,49.91,49.5,49.59,10800.0
2005-03-14 11:30:00,49.54,49.76,49.49,49.76,4800.0,49.54,49.76,49.49,49.76,4800.0
2005-03-14 12:00:00,49.75,49.85,49.62,49.62,6100.0,49.75,49.85,49.62,49.62,6100.0
2005-03-14 12:30:00,49.67,49.69,49.59,49.62,3800.0,49.67,49.69,49.59,49.62,3800.0
2005-03-14 13:00:00,49.62,49.82,49.48,49.75,10100.0,49.62,49.82,49.48,49.75,10100.0
2005-03-14 13:30:00,49.67,49.83,49.51,49.55,23000.0,49.67,49.83,49.51,49.55,23000.0
2005-03-14 14:00:00,49.54,49.6,49.48,49.48,16600.0,49.54,49.6,49.48,49.48,16600.0
2005-03-14 14:30:00,49.48,49.57,49.37,49.56,14500.0,49.48,49.57,49.37,49.56,14500.0
2005-03-14 15:00:00,49.52,49.58,49.43,49.58,29600.0,49.52,49.58,49.43,49.58,29600.0
2005-03-14 15:30:00,49.58,49.6,49.47,49.6,30300.0,49.58,49.6,49.47,49.6,30300.0
2005-03-15 09:30:00,49.5,50.05,49.5,49.71,58800.0,49.5,50.05,49.5,49.71,58800.0
2005-03-15 10:00:00,49.74,49.74,49.5,49.6,24000.0,49.74,49.74,49.5,49.6,24000.0
2005-03-15 10:30:00,49.5,49.58,49.49,49.58,16100.0,49.5,49.58,49.49,49.58,16100.0
2005-03-15 11:00:00,49.63,49.63,49.53,49.62,4500.0,49.63,49.63,49.53,49.62,4500.0
2005-03-15 11:30:00,49.58,49.63,49.31,49.44,28500.0,49.58,49.63,49.31,49.44,28500.0
2005-03-15 12:00:00,49.37,49.37,49.2,49.21,11400.0,49.37,49.37,49.2,49.21,11400.0
2005-03-15 12:30:00,49.22,49.25,49.12,49.25,14700.0,49.22,49.25,49.12,49.25,14700.0
2005-03-15 13:00:00,49.2,49.25,49.15,49.15,15300.0,49.2,49.25,49.15,49.15,15300.0
2005-03-15 13:30:00,49.15,49.15,49.0,49.1,28300.0,49.15,49.15,49.0,49.1,28300.0
2005-03-15 14:00:00,49.09,49.1,49.0,49.05,28500.0,49.09,49.1,49.0,49.05,28500.0
2005-03-15 14:30:00,49.05,49.05,48.74,48.92,51100.0,49.05,49.05,48.74,48.92,51100.0
2005-03-15 15:00:00,48.92,48.96,48.77,48.8,21000.0,48.92,48.96,48.77,48.8,21000.0
2005-03-15 15:30:00,48.79,48.92,48.73,48.86,48900.0,48.79,48.92,48.73,48.86,48900.0
2005-03-16 09:30:00,48.57,49.19,48.5,49.15,53800.0,48.57,49.19,48.5,49.15,53800.0
2005-03-16 10:00:00,49.07,49.38,48.8,48.98,41600.0,49.07,49.38,48.8,48.98,41600.0
2005-03-16 10:30:00,48.86,48.95,48.71,48.71,13100.0,48.86,48.95,48.71,48.71,13100.0
2005-03-16 11:00:00,48.69,48.73,48.4,48.45,20100.0,48.69,48.73,48.4,48.45,20100.0
2005-03-16 11:30:00,48.54,48.54,48.4,48.41,12900.0,48.54,48.54,48.4,48.41,12900.0
2005-03-16 12:00:00,48.4,48.52,48.32,48.41,12100.0,48.4,48.52,48.32,48.41,12100.0
2005-03-16 12:30:00,48.38,48.4,48.27,48.38,33600.0,48.38,48.4,48.27,48.38,33600.0
2005-03-16 13:00:00,48.36,48.39,48.21,48.26,16600.0,48.36,48.39,48.21,48.26,16600.0
2005-03-16 13:30:00,48.24,48.26,47.95,47.96,51900.0,48.24,48.26,47.95,47.96,51900.0
2005-03-16 14:00:00,47.98,48.21,47.69,47.78,32000.0,47.98,48.21,47.69,47.78,32000.0
2005-03-16 14:30:00,47.77,47.78,47.43,47.51,68800.0,47.77,47.78,47.43,47.51,68800.0
2005-03-16 15:00:00,47.58,47.81,47.45,47.45,66600.0,47.58,47.81,47.45,47.45,66600.0
2005-03-16 15:30:00,47.45,47.53,47.33,47.38,84700.0,47.45,47.53,47.33,47.38,84700.0
2005-03-17 09:30:00,47.79,47.83,47.54,47.58,83400.0,47.79,47.83,47.54,47.58,83400.0
2005-03-17 10:00:00,47.58,47.65,47.51,47.6,24700.0,47.58,47.65,47.51,47.6,24700.0
2005-03-17 10:30:00,47.64,47.7,47.61,47.66,16800.0,47.64,47.7,47.61,47.66,16800.0
2005-03-17 11:00:00,47.68,47.72,47.65,47.67,22400.0,47.68,47.72,47.65,47.67,22400.0
2005-03-17 11:30:00,47.68,47.74,47.66,47.7,15800.0,47.68,47.74,47.66,47.7,15800.0
2005-03-17 12:00:00,47.69,47.85,47.68,47.84,28400.0,47.69,47.85,47.68,47.84,28400.0
2005-03-17 12:30:00,47.78,48.05,47.78,47.96,100200.0,47.78,48.05,47.78,47.96,100200.0
2005-03-17 13:00:00,47.97,48.0,47.81,47.87,36300.0,47.97,48.0,47.81,47.87,36300.0
2005-03-17 13:30:00,47.84,47.94,47.82,47.83,26600.0,47.84,47.94,47.82,47.83,26600.0
2005-03-17 14:00:00,47.82,47.87,47.76,47.85,36900.0,47.82,47.87,47.76,47.85,36900.0
2005-03-17 14:30:00,47.85,47.95,47.85,47.86,29600.0,47.85,47.95,47.85,47.86,29600.0
2005-03-17 15:00:00,47.85,47.9,47.83,47.9,22700.0,47.85,47.9,47.83,47.9,22700.0
2005-03-17 15:30:00,47.9,47.9,47.85,47.85,52500.0,47.9,47.9,47.85,47.85,52500.0
2005-03-18 09:30:00,48.0,48.0,47.56,47.76,86400.0,48.0,48.0,47.56,47.76,86400.0
2005-03-18 10:00:00,47.67,47.74,47.63,47.71,5900.0,47.67,47.74,47.63,47.71,5900.0
2005-03-18 10:30:00,47.65,47.7,47.58,47.59,19800.0,47.65,47.7,47.58,47.59,19800.0
2005-03-18 11:00:00,47.58,47.58,47.17,47.21,68400.0,47.58,47.58,47.17,47.21,68400.0
2005-03-18 11:30:00,47.16,47.17,46.74,47.07,47100.0,47.16,47.17,46.74,47.07,47100.0
2005-03-18 12:00:00,47.06,47.19,46.9,47.11,51800.0,47.06,47.19,46.9,47.11,51800.0
2005-03-18 12:30:00,47.1,47.57,47.1,47.25,26900.0,47.1,47.57,47.1,47.25,26900.0
2005-03-18 13:00:00,47.25,47.37,47.18,47.31,16100.0,47.25,47.37,47.18,47.31,16100.0
2005-03-18 13:30:00,47.24,47.28,47.15,47.21,7500.0,47.24,47.28,47.15,47.21,7500.0
2005-03-18 14:00:00,47.29,47.37,47.26,47.37,16000.0,47.29,47.37,47.26,47.37,16000.0
2005-03-18 14:30:00,47.39,47.41,47.34,47.38,15900.0,47.39,47.41,47.34,47.38,15900.0
2005-03-18 15:00:00,47.36,47.39,47.29,47.35,14300.0,47.36,47.39,47.29,47.35,14300.0
2005-03-18 15:30:00,47.35,47.36,47.03,47.14,61800.0,47.35,47.36,47.03,47.14,61800.0
2005-03-21 09:30:00,47.01,47.57,46.65,47.27,52300.0,47.01,47.57,46.65,47.27,52300.0
2005-03-21 10:00:00,47.27,47.32,46.93,47.04,19300.0,47.27,47.32,46.93,47.04,19300.0
2005-03-21 10:30:00,47.02,47.03,46.9,46.95,19300.0,47.02,47.03,46.9,46.95,19300.0
2005-03-21 11:00:00,46.95,46.95,46.8,46.94,3500.0,46.95,46.95,46.8,46.94,3500.0
2005-03-21 11:30:00,46.93,46.97,46.77,46.94,11500.0,46.93,46.97,46.77,46.94,11500.0
2005-03-21 12:00:00,46.95,47.12,46.93,47.1,12800.0,46.95,47.12,46.93,47.1,12800.0
2005-03-21 12:30:00,47.1,47.1,46.95,46.96,10100.0,47.1,47.1,46.95,46.96,10100.0
2005-03-21 13:00:00,46.94,46.95,46.68,46.91,20800.0,46.94,46.95,46.68,46.91,20800.0
2005-03-21 13:30:00,46.91,47.05,46.91,47.05,6000.0,46.91,47.05,46.91,47.05,6000.0
2005-03-21 14:00:00,47.02,47.12,46.94,47.07,16100.0,47.02,47.12,46.94,47.07,16100.0
2005-03-21 14:30:00,47.03,47.3,47.03,47.09,18500.0,47.03,47.3,47.03,47.09,18500.0
2005-03-21 15:00:00,47.07,47.19,47.07,47.09,33200.0,47.07,47.19,47.07,47.09,33200.0
2005-03-21 15:30:00,47.08,47.12,46.94,47.03,53500.0,47.08,47.12,46.94,47.03,53500.0
2005-03-22 09:30:00,46.58,46.95,46.58,46.91,39600.0,46.58,46.95,46.58,46.91,39600.0
2005-03-22 10:00:00,46.92,47.04,46.71,46.91,58600.0,46.92,47.04,46.71,46.91,58600.0
2005-03-22 10:30:00,46.97,47.1,46.92,46.94,28000.0,46.97,47.1,46.92,46.94,28000.0
2005-03-22 11:00:00,46.94,47.03,46.85,46.93,141500.0,46.94,47.03,46.85,46.93,141500.0
2005-03-22 11:30:00,46.93,46.95,46.67,46.71,34900.0,46.93,46.95,46.67,46.71,34900.0
2005-03-22 12:00:00,46.75,46.85,46.7,46.77,64500.0,46.75,46.85,46.7,46.77,64500.0
2005-03-22 12:30:00,46.76,46.82,46.74,46.76,31700.0,46.76,46.82,46.74,46.76,31700.0
2005-03-22 13:00:00,46.74,46.78,46.61,46.78,28900.0,46.74,46.78,46.61,46.78,28900.0
2005-03-22 13:30:00,46.78,46.88,46.75,46.8,22900.0,46.78,46.88,46.75,46.8,22900.0
2005-03-22 14:00:00,46.81,46.82,46.67,46.79,22200.0,46.81,46.82,46.67,46.79,22200.0
2005-03-22 14:30:00,46.74,46.8,46.55,46.68,29100.0,46.74,46.8,46.55,46.68,29100.0
2005-03-22 15:00:00,46.68,46.7,46.49,46.52,39500.0,46.68,46.7,46.49,46.52,39500.0
2005-03-22 15:30:00,46.53,46.54,46.19,46.2,116000.0,46.53,46.54,46.19,46.2,116000.0
2005-03-23 09:30:00,45.93,46.12,45.7,45.8,83600.0,45.93,46.12,45.7,45.8,83600.0
2005-03-23 10:00:00,45.8,46.01,45.69,45.7,103800.0,45.8,46.01,45.69,45.7,103800.0
2005-03-23 10:30:00,45.73,45.79,45.5,45.71,79600.0,45.73,45.79,45.5,45.71,79600.0
2005-03-23 11:00:00,45.71,45.83,45.6,45.79,88300.0,45.71,45.83,45.6,45.79,88300.0
2005-03-23 11:30:00,45.73,45.89,45.69,45.83,55500.0,45.73,45.89,45.69,45.83,55500.0
2005-03-23 12:00:00,45.82,45.9,45.71,45.85,48400.0,45.82,45.9,45.71,45.85,48400.0
2005-03-23 12:30:00,45.86,45.87,45.79,45.8,26100.0,45.86,45.87,45.79,45.8,26100.0
2005-03-23 13:00:00,45.8,45.87,45.75,45.79,31400.0,45.8,45.87,45.75,45.79,31400.0
2005-03-23 13:30:00,45.8,45.88,45.77,45.82,31400.0,45.8,45.88,45.77,45.82,31400.0
2005-03-23 14:00:00,45.82,45.83,45.77,45.8,28700.0,45.82,45.83,45.77,45.8,28700.0
2005-03-23 14:30:00,45.8,45.83,45.6,45.68,55300.0,45.8,45.83,45.6,45.68,55300.0
2005-03-23 15:00:00,45.7,45.7,45.38,45.47,79200.0,45.7,45.7,45.38,45.47,79200.0
2005-03-23 15:30:00,45.48,45.76,45.47,45.63,159900.0,45.48,45.76,45.47,45.63,159900.0
2005-03-24 09:30:00,45.77,46.36,45.63,46.1,187700.0,45.77,46.36,45.63,46.1,187700.0
2005-03-24 10:00:00,46.1,46.1,45.89,46.1,75800.0,46.1,46.1,45.89,46.1,75800.0
2005-03-24 10:30:00,45.93,45.97,45.75,45.76,29800.0,45.93,45.97,45.75,45.76,29800.0
2005-03-24 11:00:00,45.77,45.8,45.21,45.57,73400.0,45.77,45.8,45.21,45.57,73400.0
2005-03-24 11:30:00,45.53,45.84,45.53,45.77,19900.0,45.53,45.84,45.53,45.77,19900.0
2005-03-24 12:00:00,45.82,45.83,45.54,45.66,45400.0,45.82,45.83,45.54,45.66,45400.0
2005-03-24 12:30:00,45.68,46.15,45.66,46.15,41300.0,45.68,46.15,45.66,46.15,41300.0
2005-03-24 13:00:00,46.19,46.24,45.99,46.04,26700.0,46.19,46.24,45.99,46.04,26700.0
2005-03-24 13:30:00,46.04,46.04,45.95,46.0,17300.0,46.04,46.04,45.95,46.0,17300.0
2005-03-24 14:00:00,45.99,46.0,45.98,45.99,16600.0,45.99,46.0,45.98,45.99,16600.0
2005-03-24 14:30:00,46.0,46.03,45.59,45.74,28400.0,46.0,46.03,45.59,45.74,28400.0
2005-03-24 15:00:00,45.7,45.97,45.7,45.97,26600.0,45.7,45.97,45.7,45.97,26600.0
2005-03-24 15:30:00,45.97,46.03,45.63,45.78,70300.0,45.97,46.03,45.63,45.78,70300.0
2005-03-28 09:30:00,45.57,46.19,45.4,46.0,35600.0,45.57,46.19,45.4,46.0,35600.0
2005-03-28 10:00:00,46.05,46.15,45.64,45.66,25800.0,46.05,46.15,45.64,45.66,25800.0
2005-03-28 10:30:00,45.71,45.81,45.48,45.54,16200.0,45.71,45.81,45.48,45.54,16200.0
2005-03-28 11:00:00,45.52,45.53,45.15,45.29,25500.0,45.52,45.53,45.15,45.29,25500.0
2005-03-28 11:30:00,45.35,45.49,45.16,45.24,22400.0,45.35,45.49,45.16,45.24,22400.0
2005-03-28 12:00:00,45.18,45.27,45.03,45.27,19600.0,45.18,45.27,45.03,45.27,19600.0
2005-03-28 12:30:00,45.24,45.31,44.81,45.02,59200.0,45.24,45.31,44.81,45.02,59200.0
2005-03-28 13:00:00,45.02,45.05,44.83,44.84,60400.0,45.02,45.05,44.83,44.84,60400.0
2005-03-28 13:30:00,44.83,44.87,44.58,44.69,95700.0,44.83,44.87,44.58,44.69,95700.0
2005-03-28 14:00:00,44.68,44.84,44.53,44.84,80400.0,44.68,44.84,44.53,44.84,80400.0
2005-03-28 14:30:00,44.81,45.01,44.75,45.0,73000.0,44.81,45.01,44.75,45.0,73000.0
2005-03-28 15:00:00,44.99,45.12,44.91,45.03,73800.0,44.99,45.12,44.91,45.03,73800.0
2005-03-28 15:30:00,45.05,45.12,44.87,44.94,87400.0,45.05,45.12,44.87,44.94,87400.0
2005-03-29 09:30:00,44.63,44.87,44.54,44.83,198600.0,44.63,44.87,44.54,44.83,198600.0
2005-03-29 10:00:00,44.81,45.15,44.75,45.13,195400.0,44.81,45.15,44.75,45.13,195400.0
2005-03-29 10:30:00,45.14,45.93,45.11,45.84,87900.0,45.14,45.93,45.11,45.84,87900.0
2005-03-29 11:00:00,45.8,46.07,45.61,45.69,58900.0,45.8,46.07,45.61,45.69,58900.0
2005-03-29 11:30:00,45.65,45.82,45.5,45.8,38100.0,45.65,45.82,45.5,45.8,38100.0
2005-03-29 12:00:00,45.79,45.79,45.47,45.65,38700.0,45.79,45.79,45.47,45.65,38700.0
2005-03-29 12:30:00,45.64,45.65,45.44,45.59,26600.0,45.64,45.65,45.44,45.59,26600.0
2005-03-29 13:00:00,45.52,45.52,45.0,45.14,39900.0,45.52,45.52,45.0,45.14,39900.0
2005-03-29 13:30:00,45.17,45.18,44.85,44.86,22000.0,45.17,45.18,44.85,44.86,22000.0
2005-03-29 14:00:00,44.86,45.05,44.66,44.98,25100.0,44.86,45.05,44.66,44.98,25100.0
2005-03-29 14:30:00,44.97,45.04,44.9,44.98,22400.0,44.97,45.04,44.9,44.98,22400.0
2005-03-29 15:00:00,44.99,44.99,44.87,44.96,27000.0,44.99,44.99,44.87,44.96,27000.0
2005-03-29 15:30:00,44.94,45.02,44.69,44.79,84400.0,44.94,45.02,44.69,44.79,84400.0
2005-03-30 09:30:00,45.25,45.99,45.2,45.77,60800.0,45.25,45.99,45.2,45.77,60800.0
2005-03-30 10:00:00,45.83,46.24,45.67,46.1,47500.0,45.83,46.24,45.67,46.1,47500.0
2005-03-30 10:30:00,46.1,46.74,46.08,46.64,88900.0,46.1,46.74,46.08,46.64,88900.0
2005-03-30 11:00:00,46.61,46.8,46.44,46.52,35100.0,46.61,46.8,46.44,46.52,35100.0
2005-03-30 11:30:00,46.52,47.0,46.51,46.9,24200.0,46.52,47.0,46.51,46.9,24200.0
2005-03-30 12:00:00,46.94,47.0,46.69,46.84,39700.0,46.94,47.0,46.69,46.84,39700.0
2005-03-30 12:30:00,46.84,46.85,46.73,46.79,18800.0,46.84,46.85,46.73,46.79,18800.0
2005-03-30 13:00:00,46.76,46.76,46.39,46.72,30900.0,46.76,46.76,46.39,46.72,30900.0
2005-03-30 13:30:00,46.74,46.8,46.5,46.58,23200.0,46.74,46.8,46.5,46.58,23200.0
2005-03-30 14:00:00,46.59,46.6,46.51,46.58,10500.0,46.59,46.6,46.51,46.58,10500.0
2005-03-30 14:30:00,46.56,46.8,46.52,46.73,16100.0,46.56,46.8,46.52,46.73,16100.0
2005-03-30 15:00:00,46.79,46.87,46.65,46.75,29700.0,46.79,46.87,46.65,46.75,29700.0
2005-03-30 15:30:00,46.76,47.03,46.75,46.96,74200.0,46.76,47.03,46.75,46.96,74200.0
2005-03-31 09:30:00,46.88,47.57,46.88,47.49,79100.0,46.88,47.57,46.88,47.49,79100.0
2005-03-31 10:00:00,47.5,47.74,47.34,47.68,41200.0,47.5,47.74,47.34,47.68,41200.0
2005-03-31 10:30:00,47.69,47.86,47.46,47.74,75600.0,47.69,47.86,47.46,47.74,75600.0
2005-03-31 11:00:00,47.74,48.1,47.72,47.93,58200.0,47.74,48.1,47.72,47.93,58200.0
2005-03-31 11:30:00,47.94,47.98,47.85,47.95,20800.0,47.94,47.98,47.85,47.95,20800.0
2005-03-31 12:00:00,47.95,47.97,47.77,47.97,20000.0,47.95,47.97,47.77,47.97,20000.0
2005-03-31 12:30:00,47.92,47.94,47.85,47.89,13000.0,47.92,47.94,47.85,47.89,13000.0
2005-03-31 13:00:00,47.85,47.88,47.69,47.7,30600.0,47.85,47.88,47.69,47.7,30600.0
2005-03-31 13:30:00,47.69,47.84,47.69,47.82,12600.0,47.69,47.84,47.69,47.82,12600.0
2005-03-31 14:00:00,47.82,47.82,47.58,47.7,25600.0,47.82,47.82,47.58,47.7,25600.0
2005-03-31 14:30:00,47.71,47.92,47.63,47.64,38800.0,47.71,47.92,47.63,47.64,38800.0
2005-03-31 15:00:00,47.63,47.64,47.45,47.46,29000.0,47.63,47.64,47.45,47.46,29000.0
2005-03-31 15:30:00,47.46,47.49,47.33,47.46,39700.0,47.46,47.49,47.33,47.46,39700.0
2005-04-01 09:30:00,47.65,48.34,47.56,48.25,54200.0,47.65,48.34,47.56,48.25,54200.0
2005-04-01 10:00:00,48.28,48.44,47.6,47.77,104500.0,48.28,48.44,47.6,47.77,104500.0
2005-04-01 10:30:00,47.77,47.8,47.1,47.25,108600.0,47.77,47.8,47.1,47.25,108600.0
2005-04-01 11:00:00,47.2,47.6,47.18,47.52,37500.0,47.2,47.6,47.18,47.52,37500.0
2005-04-01 11:30:00,47.52,47.81,47.5,47.75,40500.0,47.52,47.81,47.5,47.75,40500.0
2005-04-01 12:00:00,47.71,47.78,47.68,47.75,25500.0,47.71,47.78,47.68,47.75,25500.0
2005-04-01 12:30:00,47.75,47.9,47.73,47.75,32600.0,47.75,47.9,47.73,47.75,32600.0
2005-04-01 13:00:00,47.75,47.82,47.74,47.75,16500.0,47.75,47.82,47.74,47.75,16500.0
2005-04-01 13:30:00,47.75,47.76,47.59,47.6,32500.0,47.75,47.76,47.59,47.6,32500.0
2005-04-01 14:00:00,47.56,47.82,47.56,47.76,27200.0,47.56,47.82,47.56,47.76,27200.0
2005-04-01 14:30:00,47.8,47.84,47.7,47.77,25700.0,47.8,47.84,47.7,47.77,25700.0
2005-04-01 15:00:00,47.72,47.97,47.72,47.87,48300.0,47.72,47.97,47.72,47.87,48300.0
2005-04-01 15:30:00,47.87,48.01,47.72,47.81,82500.0,47.87,48.01,47.72,47.81,82500.0
2005-04-04 09:30:00,47.23,47.73,47.23,47.51,28400.0,47.23,47.73,47.23,47.51,28400.0
2005-04-04 10:00:00,47.65,47.75,47.48,47.53,34100.0,47.65,47.75,47.48,47.53,34100.0
2005-04-04 10:30:00,47.54,47.59,47.49,47.49,14600.0,47.54,47.59,47.49,47.49,14600.0
2005-04-04 11:00:00,47.5,47.84,47.49,47.77,31200.0,47.5,47.84,47.49,47.77,31200.0
2005-04-04 11:30:00,47.76,47.76,47.63,47.65,8600.0,47.76,47.76,47.63,47.65,8600.0
2005-04-04 12:00:00,47.68,47.73,47.6,47.65,9700.0,47.68,47.73,47.6,47.65,9700.0
2005-04-04 12:30:00,47.65,47.8,47.45,47.54,8100.0,47.65,47.8,47.45,47.54,8100.0
2005-04-04 13:00:00,47.56,47.56,47.42,47.47,13300.0,47.56,47.56,47.42,47.47,13300.0
2005-04-04 13:30:00,47.45,47.76,47.42,47.76,21800.0,47.45,47.76,47.42,47.76,21800.0
2005-04-04 14:00:00,47.76,47.9,47.64,47.69,20600.0,47.76,47.9,47.64,47.69,20600.0
2005-04-04 14:30:00,47.69,48.01,47.69,47.83,17500.0,47.69,48.01,47.69,47.83,17500.0
2005-04-04 15:00:00,47.82,47.92,47.69,47.92,15200.0,47.82,47.92,47.69,47.92,15200.0
2005-04-04 15:30:00,47.84,48.03,47.75,47.88,44100.0,47.84,48.03,47.75,47.88,44100.0
2005-04-05 09:30:00,47.59,48.03,47.59,47.99,36400.0,47.59,48.03,47.59,47.99,36400.0
2005-04-05 10:00:00,48.04,48.13,47.55,47.65,27800.0,48.04,48.13,47.55,47.65,27800.0
2005-04-05 10:30:00,47.65,47.83,47.65,47.72,14300.0,47.65,47.83,47.65,47.72,14300.0
2005-04-05 11:00:00,47.74,47.79,47.65,47.79,14700.0,47.74,47.79,47.65,47.79,14700.0
2005-04-05 11:30:00,47.84,47.88,47.7,47.88,16100.0,47.84,47.88,47.7,47.88,16100.0
2005-04-05 12:00:00,47.89,47.95,47.82,47.82,9300.0,47.89,47.95,47.82,47.82,9300.0
2005-04-05 12:30:00,47.79,48.04,47.75,47.93,21700.0,47.79,48.04,47.75,47.93,21700.0
2005-04-05 13:00:00,47.93,48.22,47.83,48.17,64300.0,47.93,48.22,47.83,48.17,64300.0
2005-04-05 13:30:00,48.17,48.28,47.89,48.19,23400.0,48.17,48.28,47.89,48.19,23400.0
2005-04-05 14:00:00,48.18,48.31,47.97,48.12,21300.0,48.18,48.31,47.97,48.12,21300.0
2005-04-05 14:30:00,48.15,48.15,47.91,47.95,9900.0,48.15,48.15,47.91,47.95,9900.0
2005-04-05 15:00:00,47.98,48.0,47.8,47.91,27400.0,47.98,48.0,47.8,47.91,27400.0
2005-04-05 15:30:00,47.89,48.06,47.86,47.99,45400.0,47.89,48.06,47.86,47.99,45400.0
2005-04-06 09:30:00,48.29,48.5,48.0,48.38,35600.0,48.29,48.5,48.0,48.38,35600.0
2005-04-06 10:00:00,48.36,48.49,48.33,48.35,16200.0,48.36,48.49,48.33,48.35,16200.0
2005-04-06 10:30:00,48.35,48.44,48.11,48.29,20800.0,48.35,48.44,48.11,48.29,20800.0
2005-04-06 11:00:00,48.3,48.44,48.21,48.31,11800.0,48.3,48.44,48.21,48.31,11800.0
2005-04-06 11:30:00,48.26,48.31,48.0,48.0,22600.0,48.26,48.31,48.0,48.0,22600.0
2005-04-06 12:00:00,48.0,48.03,47.78,48.0,64000.0,48.0,48.03,47.78,48.0,64000.0
2005-04-06 12:30:00,47.95,48.15,47.92,48.0,19500.0,47.95,48.15,47.92,48.0,19500.0
2005-04-06 13:00:00,47.95,48.17,47.92,48.11,12400.0,47.95,48.17,47.92,48.11,12400.0
2005-04-06 13:30:00,48.06,48.09,47.75,47.75,16900.0,48.06,48.09,47.75,47.75,16900.0
2005-04-06 14:00:00,47.78,47.86,47.64,47.76,23400.0,47.78,47.86,47.64,47.76,23400.0
2005-04-06 14:30:00,47.76,47.79,47.49,47.72,30700.0,47.76,47.79,47.49,47.72,30700.0
2005-04-06 15:00:00,47.73,47.85,47.67,47.85,25900.0,47.73,47.85,47.67,47.85,25900.0
2005-04-06 15:30:00,47.78,47.92,47.62,47.79,47400.0,47.78,47.92,47.62,47.79,47400.0
2005-04-07 09:30:00,47.1,47.84,46.9,47.65,65900.0,47.1,47.84,46.9,47.65,65900.0
2005-04-07 10:00:00,47.65,47.65,47.18,47.45,50700.0,47.65,47.65,47.18,47.45,50700.0
2005-04-07 10:30:00,47.44,47.74,47.43,47.48,31800.0,47.44,47.74,47.43,47.48,31800.0
2005-04-07 11:00:00,47.49,47.6,47.37,47.44,29600.0,47.49,47.6,47.37,47.44,29600.0
2005-04-07 11:30:00,47.44,47.49,47.3,47.41,26100.0,47.44,47.49,47.3,47.41,26100.0
2005-04-07 12:00:00,47.41,47.47,47.18,47.28,17800.0,47.41,47.47,47.18,47.28,17800.0
2005-04-07 12:30:00,47.28,47.55,47.19,47.33,26400.0,47.28,47.55,47.19,47.33,26400.0
2005-04-07 13:00:00,47.31,47.5,47.22,47.25,19200.0,47.31,47.5,47.22,47.25,19200.0
2005-04-07 13:30:00,47.26,47.26,47.1,47.22,12200.0,47.26,47.26,47.1,47.22,12200.0
2005-04-07 14:00:00,47.22,47.41,47.2,47.27,27800.0,47.22,47.41,47.2,47.27,27800.0
2005-04-07 14:30:00,47.26,47.38,47.2,47.38,10400.0,47.26,47.38,47.2,47.38,10400.0
2005-04-07 15:00:00,47.36,47.56,47.36,47.44,20500.0,47.36,47.56,47.36,47.44,20500.0
2005-04-07 15:30:00,47.45,47.58,47.4,47.44,33100.0,47.45,47.58,47.4,47.44,33100.0
2005-04-08 09:30:00,47.51,47.66,47.09,47.23,36300.0,47.51,47.66,47.09,47.23,36300.0
2005-04-08 10:00:00,47.22,47.53,47.22,47.44,24500.0,47.22,47.53,47.22,47.44,24500.0
2005-04-08 10:30:00,47.46,47.46,47.14,47.3,45800.0,47.46,47.46,47.14,47.3,45800.0
2005-04-08 11:00:00,47.3,47.31,46.95,46.99,60800.0,47.3,47.31,46.95,46.99,60800.0
2005-04-08 11:30:00,47.0,47.03,46.63,46.71,36100.0,47.0,47.03,46.63,46.71,36100.0
2005-04-08 12:00:00,46.71,46.96,46.71,46.91,21600.0,46.71,46.96,46.71,46.91,21600.0
2005-04-08 12:30:00,46.91,46.95,46.88,46.94,15000.0,46.91,46.95,46.88,46.94,15000.0
2005-04-08 13:00:00,46.95,46.95,46.76,46.8,40600.0,46.95,46.95,46.76,46.8,40600.0
2005-04-08 13:30:00,46.8,46.88,46.74,46.88,11300.0,46.8,46.88,46.74,46.88,11300.0
2005-04-08 14:00:00,46.88,46.9,46.79,46.79,12500.0,46.88,46.9,46.79,46.79,12500.0
2005-04-08 14:30:00,46.8,46.95,46.77,46.77,24700.0,46.8,46.95,46.77,46.77,24700.0
2005-04-08 15:00:00,46.77,46.77,46.34,46.61,102000.0,46.77,46.77,46.34,46.61,102000.0
2005-04-08 15:30:00,46.62,46.85,46.42,46.6,55000.0,46.62,46.85,46.42,46.6,55000.0
2005-04-11 09:30:00,46.6,46.9,46.31,46.54,19400.0,46.6,46.9,46.31,46.54,19400.0
2005-04-11 10:00:00,46.58,46.58,46.01,46.15,23400.0,46.58,46.58,46.01,46.15,23400.0
2005-04-11 10:30:00,46.15,46.17,45.91,46.01,41200.0,46.15,46.17,45.91,46.01,41200.0
2005-04-11 11:00:00,46.0,46.11,45.9,46.03,21100.0,46.0,46.11,45.9,46.03,21100.0
2005-04-11 11:30:00,46.03,46.03,45.78,45.92,17100.0,46.03,46.03,45.78,45.92,17100.0
2005-04-11 12:00:00,45.98,46.21,45.91,46.2,14800.0,45.98,46.21,45.91,46.2,14800.0
2005-04-11 12:30:00,46.2,46.34,46.15,46.18,11100.0,46.2,46.34,46.15,46.18,11100.0
2005-04-11 13:00:00,46.21,46.22,46.1,46.21,7300.0,46.21,46.22,46.1,46.21,7300.0
2005-04-11 13:30:00,46.26,46.35,46.18,46.18,8900.0,46.26,46.35,46.18,46.18,8900.0
2005-04-11 14:00:00,46.18,46.28,46.16,46.2,20500.0,46.18,46.28,46.16,46.2,20500.0
2005-04-11 14:30:00,46.24,46.29,46.2,46.26,22900.0,46.24,46.29,46.2,46.26,22900.0
2005-04-11 15:00:00,46.27,46.27,46.2,46.25,19700.0,46.27,46.27,46.2,46.25,19700.0
2005-04-11 15:30:00,46.25,46.28,46.13,46.18,59000.0,46.25,46.28,46.13,46.18,59000.0
2005-04-12 09:30:00,45.87,45.97,45.77,45.8,12400.0,45.87,45.97,45.77,45.8,12400.0
2005-04-12 10:00:00,45.8,45.8,45.61,45.72,13000.0,45.8,45.8,45.61,45.72,13000.0
2005-04-12 10:30:00,45.66,45.7,45.45,45.45,40300.0,45.66,45.7,45.45,45.45,40300.0
2005-04-12 11:00:00,45.46,45.5,45.3,45.33,41900.0,45.46,45.5,45.3,45.33,41900.0
2005-04-12 11:30:00,45.36,45.52,45.19,45.26,51500.0,45.36,45.52,45.19,45.26,51500.0
2005-04-12 12:00:00,45.25,45.4,45.24,45.31,30100.0,45.25,45.4,45.24,45.31,30100.0
2005-04-12 12:30:00,45.32,45.43,45.3,45.39,19500.0,45.32,45.43,45.3,45.39,19500.0
2005-04-12 13:00:00,45.4,45.41,45.2,45.23,30500.0,45.4,45.41,45.2,45.23,30500.0
2005-04-12 13:30:00,45.25,45.38,45.22,45.33,45700.0,45.25,45.38,45.22,45.33,45700.0
2005-04-12 14:00:00,45.35,45.87,45.32,45.75,75000.0,45.35,45.87,45.32,45.75,75000.0
2005-04-12 14:30:00,45.75,46.62,45.69,46.52,45500.0,45.75,46.62,45.69,46.52,45500.0
2005-04-12 15:00:00,46.53,46.71,46.5,46.71,30700.0,46.53,46.71,46.5,46.71,30700.0
2005-04-12 15:30:00,46.71,46.86,46.45,46.49,41900.0,46.71,46.86,46.45,46.49,41900.0
2005-04-13 09:30:00,46.72,46.76,46.06,46.09,21000.0,46.72,46.76,46.06,46.09,21000.0
2005-04-13 10:00:00,46.17,46.23,45.92,46.1,14700.0,46.17,46.23,45.92,46.1,14700.0
2005-04-13 10:30:00,46.2,46.47,45.96,45.96,12900.0,46.2,46.47,45.96,45.96,12900.0
2005-04-13 11:00:00,45.96,45.98,45.84,45.9,7100.0,45.96,45.98,45.84,45.9,7100.0
2005-04-13 11:30:00,45.91,46.0,45.9,46.0,9100.0,45.91,46.0,45.9,46.0,9100.0
2005-04-13 12:00:00,46.0,46.22,45.95,46.18,10600.0,46.0,46.22,45.95,46.18,10600.0
2005-04-13 12:30:00,46.12,46.33,46.12,46.32,15400.0,46.12,46.33,46.12,46.32,15400.0
2005-04-13 13:00:00,46.24,46.33,46.21,46.3,9400.0,46.24,46.33,46.21,46.3,9400.0
2005-04-13 13:30:00,46.27,46.39,46.26,46.28,35000.0,46.27,46.39,46.26,46.28,35000.0
2005-04-13 14:00:00,46.3,46.33,46.06,46.13,9700.0,46.3,46.33,46.06,46.13,9700.0
2005-04-13 14:30:00,46.14,46.2,45.83,45.84,24400.0,46.14,46.2,45.83,45.84,24400.0
2005-04-13 15:00:00,45.87,46.02,45.82,46.0,51800.0,45.87,46.02,45.82,46.0,51800.0
2005-04-13 15:30:00,46.0,46.15,45.9,45.9,67000.0,46.0,46.15,45.9,45.9,67000.0
2005-04-14 09:30:00,45.8,46.03,45.66,45.9,24200.0,45.8,46.03,45.66,45.9,24200.0
2005-04-14 10:00:00,45.9,45.9,45.13,45.2,39900.0,45.9,45.9,45.13,45.2,39900.0
2005-04-14 10:30:00,45.17,45.17,45.03,45.13,42000.0,45.17,45.17,45.03,45.13,42000.0
2005-04-14 11:00:00,45.1,45.34,45.06,45.25,25200.0,45.1,45.34,45.06,45.25,25200.0
2005-04-14 11:30:00,45.25,45.39,45.21,45.26,34300.0,45.25,45.39,45.21,45.26,34300.0
2005-04-14 12:00:00,45.25,45.3,45.24,45.25,17100.0,45.25,45.3,45.24,45.25,17100.0
2005-04-14 12:30:00,45.26,45.29,45.25,45.25,22700.0,45.26,45.29,45.25,45.25,22700.0
2005-04-14 13:00:00,45.26,45.27,45.16,45.17,18300.0,45.26,45.27,45.16,45.17,18300.0
2005-04-14 13:30:00,45.18,45.23,45.01,45.23,36300.0,45.18,45.23,45.01,45.23,36300.0
2005-04-14 14:00:00,45.23,45.37,45.18,45.31,24900.0,45.23,45.37,45.18,45.31,24900.0
2005-04-14 14:30:00,45.32,45.32,45.08,45.09,17700.0,45.32,45.32,45.08,45.09,17700.0
2005-04-14 15:00:00,45.12,45.12,44.9,44.9,27100.0,45.12,45.12,44.9,44.9,27100.0
2005-04-14 15:30:00,44.9,44.94,44.56,44.73,81400.0,44.9,44.94,44.56,44.73,81400.0
2005-04-15 09:30:00,44.51,44.83,43.75,44.11,78700.0,44.51,44.83,43.75,44.11,78700.0
2005-04-15 10:00:00,44.07,44.13,43.44,43.63,53700.0,44.07,44.13,43.44,43.63,53700.0
2005-04-15 10:30:00,43.63,44.01,43.28,43.61,80600.0,43.63,44.01,43.28,43.61,80600.0
2005-04-15 11:00:00,43.63,43.64,43.2,43.3,48400.0,43.63,43.64,43.2,43.3,48400.0
2005-04-15 11:30:00,43.3,43.4,43.25,43.39,23400.0,43.3,43.4,43.25,43.39,23400.0
2005-04-15 12:00:00,43.33,43.61,43.3,43.5,57900.0,43.33,43.61,43.3,43.5,57900.0
2005-04-15 12:30:00,43.5,43.71,43.38,43.48,73500.0,43.5,43.71,43.38,43.48,73500.0
2005-04-15 13:00:00,43.54,44.13,43.54,44.05,48600.0,43.54,44.13,43.54,44.05,48600.0
2005-04-15 13:30:00,44.05,44.29,43.99,44.2,34900.0,44.05,44.29,43.99,44.2,34900.0
2005-04-15 14:00:00,44.21,44.49,44.06,44.36,35400.0,44.21,44.49,44.06,44.36,35400.0
2005-04-15 14:30:00,44.33,44.49,44.28,44.44,33500.0,44.33,44.49,44.28,44.44,33500.0
2005-04-15 15:00:00,44.41,44.69,44.38,44.47,57200.0,44.41,44.69,44.38,44.47,57200.0
2005-04-15 15:30:00,44.47,44.74,44.41,44.49,112400.0,44.47,44.74,44.41,44.49,112400.0
2005-04-18 09:30:00,44.52,45.72,44.28,45.66,118000.0,44.52,45.72,44.28,45.66,118000.0
2005-04-18 10:00:00,45.63,45.85,45.39,45.5,57000.0,45.63,45.85,45.39,45.5,57000.0
2005-04-18 10:30:00,45.5,45.6,45.46,45.59,86000.0,45.5,45.6,45.46,45.59,86000.0
2005-04-18 11:00:00,45.59,45.7,45.55,45.61,66600.0,45.59,45.7,45.55,45.61,66600.0
2005-04-18 11:30:00,45.61,45.75,45.59,45.63,50200.0,45.61,45.75,45.59,45.63,50200.0
2005-04-18 12:00:00,45.62,45.66,45.41,45.46,38400.0,45.62,45.66,45.41,45.46,38400.0
2005-04-18 12:30:00,45.47,45.59,45.37,45.53,50000.0,45.47,45.59,45.37,45.53,50000.0
2005-04-18 13:00:00,45.52,45.74,45.52,45.69,19800.0,45.52,45.74,45.52,45.69,19800.0
2005-04-18 13:30:00,45.72,45.74,45.61,45.67,14500.0,45.72,45.74,45.61,45.67,14500.0
2005-04-18 14:00:00,45.71,45.75,45.41,45.41,57000.0,45.71,45.75,45.41,45.41,57000.0
2005-04-18 14:30:00,45.41,45.46,45.19,45.27,44400.0,45.41,45.46,45.19,45.27,44400.0
2005-04-18 15:00:00,45.28,45.54,45.25,45.42,52100.0,45.28,45.54,45.25,45.42,52100.0
2005-04-18 15:30:00,45.42,45.6,45.37,45.52,89400.0,45.42,45.6,45.37,45.52,89400.0
2005-04-19 09:30:00,45.94,46.5,45.77,46.28,92700.0,45.94,46.5,45.77,46.28,92700.0
2005-04-19 10:00:00,46.3,46.35,46.1,46.33,24600.0,46.3,46.35,46.1,46.33,24600.0
2005-04-19 10:30:00,46.32,46.53,46.32,46.45,41200.0,46.32,46.53,46.32,46.45,41200.0
2005-04-19 11:00:00,46.46,46.5,46.41,46.42,28000.0,46.46,46.5,46.41,46.42,28000.0
2005-04-19 11:30:00,46.41,46.41,46.33,46.37,31100.0,46.41,46.41,46.33,46.37,31100.0
2005-04-19 12:00:00,46.38,46.38,46.36,46.36,28500.0,46.38,46.38,46.36,46.36,28500.0
2005-04-19 12:30:00,46.36,46.37,46.26,46.27,6200.0,46.36,46.37,46.26,46.27,6200.0
2005-04-19 13:00:00,46.26,46.5,46.19,46.26,25100.0,46.26,46.5,46.19,46.26,25100.0
2005-04-19 13:30:00,46.24,46.26,46.21,46.26,11100.0,46.24,46.26,46.21,46.26,11100.0
2005-04-19 14:00:00,46.26,46.38,46.15,46.37,17300.0,46.26,46.38,46.15,46.37,17300.0
2005-04-19 14:30:00,46.34,46.44,46.18,46.3,36100.0,46.34,46.44,46.18,46.3,36100.0
2005-04-19 15:00:00,46.31,46.44,46.25,46.4,32800.0,46.31,46.44,46.25,46.4,32800.0
2005-04-19 15:30:00,46.44,46.71,46.39,46.53,76800.0,46.44,46.71,46.39,46.53,76800.0
2005-04-20 09:30:00,46.84,47.22,46.57,46.97,54300.0,46.84,47.22,46.57,46.97,54300.0
2005-04-20 10:00:00,47.0,48.09,46.9,47.92,128800.0,47.0,48.09,46.9,47.92,128800.0
2005-04-20 10:30:00,47.88,47.93,47.34,47.85,51900.0,47.88,47.93,47.34,47.85,51900.0
2005-04-20 11:00:00,47.92,48.43,47.92,48.2,142300.0,47.92,48.43,47.92,48.2,142300.0
2005-04-20 11:30:00,48.2,48.28,48.2,48.24,33800.0,48.2,48.28,48.2,48.24,33800.0
2005-04-20 12:00:00,48.23,48.47,48.03,48.47,74700.0,48.23,48.47,48.03,48.47,74700.0
2005-04-20 12:30:00,48.43,48.67,47.64,47.72,78800.0,48.43,48.67,47.64,47.72,78800.0
2005-04-20 13:00:00,47.7,47.92,47.49,47.75,42800.0,47.7,47.92,47.49,47.75,42800.0
2005-04-20 13:30:00,47.73,47.91,47.64,47.88,25400.0,47.73,47.91,47.64,47.88,25400.0
2005-04-20 14:00:00,47.87,48.2,47.86,47.92,92600.0,47.87,48.2,47.86,47.92,92600.0
2005-04-20 14:30:00,47.92,48.03,47.84,47.9,57000.0,47.92,48.03,47.84,47.9,57000.0
2005-04-20 15:00:00,47.88,47.91,47.54,47.64,95600.0,47.88,47.91,47.54,47.64,95600.0
2005-04-20 15:30:00,47.64,47.75,47.21,47.5,130600.0,47.64,47.75,47.21,47.5,130600.0
2005-04-21 09:30:00,48.04,48.13,47.5,47.93,41100.0,48.04,48.13,47.5,47.93,41100.0
2005-04-21 10:00:00,47.84,47.93,47.37,47.37,15900.0,47.84,47.93,47.37,47.37,15900.0
2005-04-21 10:30:00,47.37,47.5,47.03,47.03,35600.0,47.37,47.5,47.03,47.03,35600.0
2005-04-21 11:00:00,47.03,47.07,46.6,46.75,43200.0,47.03,47.07,46.6,46.75,43200.0
2005-04-21 11:30:00,46.74,47.15,46.74,47.13,12000.0,46.74,47.15,46.74,47.13,12000.0
2005-04-21 12:00:00,47.15,47.32,47.0,47.05,24300.0,47.15,47.32,47.0,47.05,24300.0
2005-04-21 12:30:00,47.1,47.1,46.88,47.0,21100.0,47.1,47.1,46.88,47.0,21100.0
2005-04-21 13:00:00,47.0,47.2,46.99,47.1,11600.0,47.0,47.2,46.99,47.1,11600.0
2005-04-21 13:30:00,47.12,47.51,47.1,47.4,31600.0,47.12,47.51,47.1,47.4,31600.0
2005-04-21 14:00:00,47.45,47.82,47.25,47.76,42800.0,47.45,47.82,47.25,47.76,42800.0
2005-04-21 14:30:00,47.76,47.76,47.37,47.4,36800.0,47.76,47.76,47.37,47.4,36800.0
2005-04-21 15:00:00,47.4,47.53,47.26,47.51,45000.0,47.4,47.53,47.26,47.51,45000.0
2005-04-21 15:30:00,47.51,47.61,47.41,47.6,75200.0,47.51,47.61,47.41,47.6,75200.0
2005-04-22 09:30:00,47.27,47.6,46.7,46.8,31400.0,47.27,47.6,46.7,46.8,31400.0
2005-04-22 10:00:00,46.81,47.02,46.72,46.75,21300.0,46.81,47.02,46.72,46.75,21300.0
2005-04-22 10:30:00,46.76,46.79,46.7,46.72,19500.0,46.76,46.79,46.7,46.72,19500.0
2005-04-22 11:00:00,46.72,46.87,46.7,46.85,13900.0,46.72,46.87,46.7,46.85,13900.0
2005-04-22 11:30:00,46.86,46.88,46.69,46.79,21600.0,46.86,46.88,46.69,46.79,21600.0
2005-04-22 12:00:00,46.73,46.73,46.63,46.65,8600.0,46.73,46.73,46.63,46.65,8600.0
2005-04-22 12:30:00,46.65,46.74,46.61,46.67,9600.0,46.65,46.74,46.61,46.67,9600.0
2005-04-22 13:00:00,46.71,46.71,46.28,46.51,38100.0,46.71,46.71,46.28,46.51,38100.0
2005-04-22 13:30:00,46.47,46.8,46.44,46.8,14400.0,46.47,46.8,46.44,46.8,14400.0
2005-04-22 14:00:00,46.81,47.0,46.63,46.68,62500.0,46.81,47.0,46.63,46.68,62500.0
2005-04-22 14:30:00,46.68,46.77,46.63,46.72,22900.0,46.68,46.77,46.63,46.72,22900.0
2005-04-22 15:00:00,46.75,46.82,46.46,46.51,29100.0,46.75,46.82,46.46,46.51,29100.0
2005-04-22 15:30:00,46.52,46.86,46.5,46.81,63500.0,46.52,46.86,46.5,46.81,63500.0
2005-04-25 09:30:00,47.21,47.4,46.85,47.03,20900.0,47.21,47.4,46.85,47.03,20900.0
2005-04-25 10:00:00,47.08,47.45,47.08,47.33,28800.0,47.08,47.45,47.08,47.33,28800.0
2005-04-25 10:30:00,47.3,47.71,47.3,47.59,32300.0,47.3,47.71,47.3,47.59,32300.0
2005-04-25 11:00:00,47.63,48.07,47.63,47.94,19600.0,47.63,48.07,47.63,47.94,19600.0
2005-04-25 11:30:00,47.98,48.01,47.7,47.9,11800.0,47.98,48.01,47.7,47.9,11800.0
2005-04-25 12:00:00,47.9,47.9,47.47,47.72,15300.0,47.9,47.9,47.47,47.72,15300.0
2005-04-25 12:30:00,47.69,47.9,47.66,47.81,13100.0,47.69,47.9,47.66,47.81,13100.0
2005-04-25 13:00:00,47.81,47.89,47.75,47.78,13300.0,47.81,47.89,47.75,47.78,13300.0
2005-04-25 13:30:00,47.78,47.81,47.72,47.74,11300.0,47.78,47.81,47.72,47.74,11300.0
2005-04-25 14:00:00,47.77,47.77,47.52,47.54,13500.0,47.77,47.77,47.52,47.54,13500.0
2005-04-25 14:30:00,47.54,47.66,47.54,47.58,9900.0,47.54,47.66,47.54,47.58,9900.0
2005-04-25 15:00:00,47.57,47.64,47.33,47.64,34000.0,47.57,47.64,47.33,47.64,34000.0
2005-04-25 15:30:00,47.62,47.82,47.57,47.8,78300.0,47.62,47.82,47.57,47.8,78300.0
2005-04-26 09:30:00,47.64,47.65,47.3,47.54,37800.0,47.64,47.65,47.3,47.54,37800.0
2005-04-26 10:00:00,47.55,47.63,47.41,47.41,20800.0,47.55,47.63,47.41,47.41,20800.0
2005-04-26 10:30:00,47.42,47.98,47.34,47.94,24800.0,47.42,47.98,47.34,47.94,24800.0
2005-04-26 11:00:00,47.9,47.91,47.53,47.88,12900.0,47.9,47.91,47.53,47.88,12900.0
2005-04-26 11:30:00,47.89,47.99,47.67,47.69,18000.0,47.89,47.99,47.67,47.69,18000.0
2005-04-26 12:00:00,47.69,47.78,47.58,47.77,14900.0,47.69,47.78,47.58,47.77,14900.0
2005-04-26 12:30:00,47.77,47.88,47.73,47.8,20700.0,47.77,47.88,47.73,47.8,20700.0
2005-04-26 13:00:00,47.87,47.95,47.84,47.89,40100.0,47.87,47.95,47.84,47.89,40100.0
2005-04-26 13:30:00,47.89,48.22,47.85,48.13,48600.0,47.89,48.22,47.85,48.13,48600.0
2005-04-26 14:00:00,48.1,48.15,47.67,47.81,53300.0,48.1,48.15,47.67,47.81,53300.0
2005-04-26 14:30:00,47.7,47.77,47.62,47.7,49700.0,47.7,47.77,47.62,47.7,49700.0
2005-04-26 15:00:00,47.7,47.91,47.7,47.85,33700.0,47.7,47.91,47.7,47.85,33700.0
2005-04-26 15:30:00,47.84,47.85,47.55,47.55,63400.0,47.84,47.85,47.55,47.55,63400.0
2005-04-27 09:30:00,47.58,47.6,47.1,47.15,71100.0,47.58,47.6,47.1,47.15,71100.0
2005-04-27 10:00:00,47.12,47.22,46.94,47.04,100400.0,47.12,47.22,46.94,47.04,100400.0
2005-04-27 10:30:00,47.04,47.2,47.0,47.14,27900.0,47.04,47.2,47.0,47.14,27900.0
2005-04-27 11:00:00,47.13,47.38,46.97,47.26,58000.0,47.13,47.38,46.97,47.26,58000.0
2005-04-27 11:30:00,47.35,47.35,47.1,47.32,27000.0,47.35,47.35,47.1,47.32,27000.0
2005-04-27 12:00:00,47.37,47.67,47.37,47.57,8100.0,47.37,47.67,47.37,47.57,8100.0
2005-04-27 12:30:00,47.53,47.74,47.52,47.64,5600.0,47.53,47.74,47.52,47.64,5600.0
2005-04-27 13:00:00,47.64,47.92,47.64,47.85,6800.0,47.64,47.92,47.64,47.85,6800.0
2005-04-27 13:30:00,47.86,47.86,47.75,47.75,11500.0,47.86,47.86,47.75,47.75,11500.0
2005-04-27 14:00:00,47.75,47.85,47.75,47.75,40500.0,47.75,47.85,47.75,47.75,40500.0
2005-04-27 14:30:00,47.75,47.83,47.75,47.83,23200.0,47.75,47.83,47.75,47.83,23200.0
2005-04-27 15:00:00,47.83,47.83,47.75,47.75,11700.0,47.83,47.83,47.75,47.75,11700.0
2005-04-27 15:30:00,47.75,47.84,47.69,47.69,47700.0,47.75,47.84,47.69,47.69,47700.0
2005-04-28 09:30:00,47.86,47.9,46.72,46.86,22700.0,47.86,47.9,46.72,46.86,22700.0
2005-04-28 10:00:00,46.83,47.25,46.83,47.25,22300.0,46.83,47.25,46.83,47.25,22300.0
2005-04-28 10:30:00,47.15,47.33,47.03,47.14,20300.0,47.15,47.33,47.03,47.14,20300.0
2005-04-28 11:00:00,47.14,47.33,47.13,47.26,13100.0,47.14,47.33,47.13,47.26,13100.0
2005-04-28 11:30:00,47.26,47.33,47.11,47.11,17900.0,47.26,47.33,47.11,47.11,17900.0
2005-04-28 12:00:00,47.1,47.2,46.93,46.94,29700.0,47.1,47.2,46.93,46.94,29700.0
2005-04-28 12:30:00,46.95,47.14,46.94,47.14,26400.0,46.95,47.14,46.94,47.14,26400.0
2005-04-28 13:00:00,47.1,47.13,47.09,47.1,17800.0,47.1,47.13,47.09,47.1,17800.0
2005-04-28 13:30:00,47.1,47.25,47.09,47.21,23400.0,47.1,47.25,47.09,47.21,23400.0
2005-04-28 14:00:00,47.19,47.21,46.78,46.78,23300.0,47.19,47.21,46.78,46.78,23300.0
2005-04-28 14:30:00,46.77,46.88,46.67,46.69,36500.0,46.77,46.88,46.67,46.69,36500.0
2005-04-28 15:00:00,46.7,46.7,46.5,46.55,28800.0,46.7,46.7,46.5,46.55,28800.0
2005-04-28 15:30:00,46.56,46.81,46.41,46.62,86100.0,46.56,46.81,46.41,46.62,86100.0
2005-04-29 09:30:00,47.13,47.13,46.5,46.94,43700.0,47.13,47.13,46.5,46.94,43700.0
2005-04-29 10:00:00,46.83,47.16,46.68,46.77,50500.0,46.83,47.16,46.68,46.77,50500.0
2005-04-29 10:30:00,46.76,46.87,46.65,46.67,35100.0,46.76,46.87,46.65,46.67,35100.0
2005-04-29 11:00:00,46.67,46.97,46.67,46.86,43300.0,46.67,46.97,46.67,46.86,43300.0
2005-04-29 11:30:00,46.84,46.92,46.76,46.77,28500.0,46.84,46.92,46.76,46.77,28500.0
2005-04-29 12:00:00,46.8,46.86,46.78,46.83,42100.0,46.8,46.86,46.78,46.83,42100.0
2005-04-29 12:30:00,46.83,47.01,46.8,46.91,34900.0,46.83,47.01,46.8,46.91,34900.0
2005-04-29 13:00:00,46.88,47.17,46.87,47.01,41100.0,46.88,47.17,46.87,47.01,41100.0
2005-04-29 13:30:00,47.02,47.05,46.97,47.04,17500.0,47.02,47.05,46.97,47.04,17500.0
2005-04-29 14:00:00,47.03,47.2,47.0,47.17,22500.0,47.03,47.2,47.0,47.17,22500.0
2005-04-29 14:30:00,47.17,47.37,47.04,47.13,46200.0,47.17,47.37,47.04,47.13,46200.0
2005-04-29 15:00:00,47.11,47.48,47.0,47.38,62800.0,47.11,47.48,47.0,47.38,62800.0
2005-04-29 15:30:00,47.4,48.2,47.24,47.65,151000.0,47.4,48.2,47.24,47.65,151000.0
2005-05-02 09:30:00,47.71,47.99,46.67,46.97,117500.0,47.71,47.99,46.67,46.97,117500.0
2005-05-02 10:00:00,46.93,46.97,46.54,46.62,106700.0,46.93,46.97,46.54,46.62,106700.0
2005-05-02 10:30:00,46.62,46.73,45.54,45.81,70800.0,46.62,46.73,45.54,45.81,70800.0
2005-05-02 11:00:00,45.84,45.94,45.3,45.52,92800.0,45.84,45.94,45.3,45.52,92800.0
2005-05-02 11:30:00,45.49,45.8,45.49,45.76,45700.0,45.49,45.8,45.49,45.76,45700.0
2005-05-02 12:00:00,45.79,45.83,45.5,45.61,50700.0,45.79,45.83,45.5,45.61,50700.0
2005-05-02 12:30:00,45.63,45.85,45.56,45.65,27500.0,45.63,45.85,45.56,45.65,27500.0
2005-05-02 13:00:00,45.65,45.83,45.65,45.7,21200.0,45.65,45.83,45.65,45.7,21200.0
2005-05-02 13:30:00,45.69,45.74,45.6,45.6,24200.0,45.69,45.74,45.6,45.6,24200.0
2005-05-02 14:00:00,45.56,45.56,45.28,45.51,21800.0,45.56,45.56,45.28,45.51,21800.0
2005-05-02 14:30:00,45.52,45.86,45.51,45.84,24500.0,45.52,45.86,45.51,45.84,24500.0
2005-05-02 15:00:00,45.84,45.84,45.45,45.52,50700.0,45.84,45.84,45.45,45.52,50700.0
2005-05-02 15:30:00,45.52,45.61,45.18,45.5,110000.0,45.52,45.61,45.18,45.5,110000.0
2005-05-03 09:30:00,45.35,45.35,44.88,45.05,54400.0,45.35,45.35,44.88,45.05,54400.0
2005-05-03 10:00:00,45.05,45.2,44.91,45.1,40600.0,45.05,45.2,44.91,45.1,40600.0
2005-05-03 10:30:00,45.1,45.15,44.91,45.0,26800.0,45.1,45.15,44.91,45.0,26800.0
2005-05-03 11:00:00,45.0,45.04,44.92,45.0,22700.0,45.0,45.04,44.92,45.0,22700.0
2005-05-03 11:30:00,45.0,45.06,44.96,45.0,33700.0,45.0,45.06,44.96,45.0,33700.0
2005-05-03 12:00:00,45.0,45.04,44.91,45.04,66100.0,45.0,45.04,44.91,45.04,66100.0
2005-05-03 12:30:00,45.01,45.02,44.98,45.0,11800.0,45.01,45.02,44.98,45.0,11800.0
2005-05-03 13:00:00,45.0,45.0,44.9,44.94,13100.0,45.0,45.0,44.9,44.94,13100.0
2005-05-03 13:30:00,44.93,45.0,44.93,44.98,12000.0,44.93,45.0,44.93,44.98,12000.0
2005-05-03 14:00:00,44.98,44.98,44.68,44.74,41300.0,44.98,44.98,44.68,44.74,41300.0
2005-05-03 14:30:00,44.76,45.21,44.5,44.92,97000.0,44.76,45.21,44.5,44.92,97000.0
2005-05-03 15:00:00,44.96,45.15,44.75,45.15,65600.0,44.96,45.15,44.75,45.15,65600.0
2005-05-03 15:30:00,45.15,45.38,44.91,45.29,99300.0,45.15,45.38,44.91,45.29,99300.0
2005-05-04 09:30:00,40.94,41.05,39.6,39.86,1302000.0,40.94,41.05,39.6,39.86,1302000.0
2005-05-04 10:00:00,39.9,40.75,39.81,40.41,826200.0,39.9,40.75,39.81,40.41,826200.0
2005-05-04 10:30:00,40.44,44.16,40.38,43.24,953300.0,40.44,44.16,40.38,43.24,953300.0
2005-05-04 11:00:00,43.19,43.81,42.47,42.8,488100.0,43.19,43.81,42.47,42.8,488100.0
2005-05-04 11:30:00,42.8,42.95,41.98,42.25,399200.0,42.8,42.95,41.98,42.25,399200.0
2005-05-04 12:00:00,42.18,42.2,41.06,41.29,465000.0,42.18,42.2,41.06,41.29,465000.0
2005-05-04 12:30:00,41.3,41.43,40.94,41.2,245000.0,41.3,41.43,40.94,41.2,245000.0
2005-05-04 13:00:00,41.19,41.58,41.1,41.34,192100.0,41.19,41.58,41.1,41.34,192100.0
2005-05-04 13:30:00,41.29,41.47,41.11,41.47,176200.0,41.29,41.47,41.11,41.47,176200.0
2005-05-04 14:00:00,41.46,41.49,40.76,41.11,264500.0,41.46,41.49,40.76,41.11,264500.0
2005-05-04 14:30:00,41.11,41.34,40.65,41.2,216300.0,41.11,41.34,40.65,41.2,216300.0
2005-05-04 15:00:00,41.2,42.14,41.2,41.9,216300.0,41.2,42.14,41.2,41.9,216300.0
2005-05-04 15:30:00,41.91,42.16,41.71,42.04,200300.0,41.91,42.16,41.71,42.04,200300.0
2005-05-05 09:30:00,43.6,43.81,43.09,43.43,204700.0,43.6,43.81,43.09,43.43,204700.0
2005-05-05 10:00:00,43.43,43.95,43.42,43.69,86300.0,43.43,43.95,43.42,43.69,86300.0
2005-05-05 10:30:00,43.65,44.39,43.65,44.34,132800.0,43.65,44.39,43.65,44.34,132800.0
2005-05-05 11:00:00,44.33,44.63,43.87,44.07,137800.0,44.33,44.63,43.87,44.07,137800.0
2005-05-05 11:30:00,44.05,44.2,44.05,44.17,52900.0,44.05,44.2,44.05,44.17,52900.0
2005-05-05 12:00:00,44.17,44.8,43.3,44.75,100900.0,44.17,44.8,43.3,44.75,100900.0
2005-05-05 12:30:00,44.76,44.89,44.02,44.04,52000.0,44.76,44.89,44.02,44.04,52000.0
2005-05-05 13:00:00,44.06,44.13,43.53,43.81,63200.0,44.06,44.13,43.53,43.81,63200.0
2005-05-05 13:30:00,43.8,43.84,43.57,43.6,70300.0,43.8,43.84,43.57,43.6,70300.0
2005-05-05 14:00:00,43.6,43.64,42.89,42.94,88600.0,43.6,43.64,42.89,42.94,88600.0
2005-05-05 14:30:00,42.95,43.25,42.33,42.5,108600.0,42.95,43.25,42.33,42.5,108600.0
2005-05-05 15:00:00,42.5,42.53,41.95,42.22,254500.0,42.5,42.53,41.95,42.22,254500.0
2005-05-05 15:30:00,42.22,42.77,42.15,42.59,225300.0,42.22,42.77,42.15,42.59,225300.0
2005-05-06 09:30:00,43.0,43.0,42.27,42.39,67000.0,43.0,43.0,42.27,42.39,67000.0
2005-05-06 10:00:00,42.39,42.48,42.03,42.24,86500.0,42.39,42.48,42.03,42.24,86500.0
2005-05-06 10:30:00,42.24,42.42,42.21,42.42,25500.0,42.24,42.42,42.21,42.42,25500.0
2005-05-06 11:00:00,42.45,42.69,42.45,42.47,23500.0,42.45,42.69,42.45,42.47,23500.0
2005-05-06 11:30:00,42.47,42.82,42.47,42.65,34800.0,42.47,42.82,42.47,42.65,34800.0
2005-05-06 12:00:00,42.65,42.7,42.5,42.5,23800.0,42.65,42.7,42.5,42.5,23800.0
2005-05-06 12:30:00,42.5,42.63,42.5,42.56,17600.0,42.5,42.63,42.5,42.56,17600.0
2005-05-06 13:00:00,42.56,42.81,42.53,42.79,18300.0,42.56,42.81,42.53,42.79,18300.0
2005-05-06 13:30:00,42.8,42.8,42.66,42.71,19100.0,42.8,42.8,42.66,42.71,19100.0
2005-05-06 14:00:00,42.71,42.89,42.64,42.65,48400.0,42.71,42.89,42.64,42.65,48400.0
2005-05-06 14:30:00,42.65,42.67,42.5,42.53,23000.0,42.65,42.67,42.5,42.53,23000.0
2005-05-06 15:00:00,42.55,42.58,42.45,42.52,29200.0,42.55,42.58,42.45,42.52,29200.0
2005-05-06 15:30:00,42.52,42.64,42.44,42.5,64300.0,42.52,42.64,42.44,42.5,64300.0
2005-05-09 09:30:00,42.5,42.76,41.86,42.28,81500.0,42.5,42.76,41.86,42.28,81500.0
2005-05-09 10:00:00,42.22,42.23,41.9,42.04,80000.0,42.22,42.23,41.9,42.04,80000.0
2005-05-09 10:30:00,42.04,42.34,41.95,42.0,47300.0,42.04,42.34,41.95,42.0,47300.0
2005-05-09 11:00:00,42.02,42.35,41.99,42.22,47400.0,42.02,42.35,41.99,42.22,47400.0
2005-05-09 11:30:00,42.22,42.35,42.21,42.26,24300.0,42.22,42.35,42.21,42.26,24300.0
2005-05-09 12:00:00,42.25,42.33,42.08,42.16,36000.0,42.25,42.33,42.08,42.16,36000.0
2005-05-09 12:30:00,42.16,42.29,42.09,42.2,97100.0,42.16,42.29,42.09,42.2,97100.0
2005-05-09 13:00:00,42.21,42.4,42.19,42.35,37800.0,42.21,42.4,42.19,42.35,37800.0
2005-05-09 13:30:00,42.36,42.5,42.3,42.46,18400.0,42.36,42.5,42.3,42.46,18400.0
2005-05-09 14:00:00,42.49,42.49,42.23,42.26,29900.0,42.49,42.49,42.23,42.26,29900.0
2005-05-09 14:30:00,42.29,42.29,42.16,42.23,61500.0,42.29,42.29,42.16,42.23,61500.0
2005-05-09 15:00:00,42.23,42.3,42.12,42.24,59900.0,42.23,42.3,42.12,42.24,59900.0
2005-05-09 15:30:00,42.26,42.55,42.15,42.5,76800.0,42.26,42.55,42.15,42.5,76800.0
2005-05-10 09:30:00,42.05,42.3,41.92,42.14,54600.0,42.05,42.3,41.92,42.14,54600.0
2005-05-10 10:00:00,42.19,42.19,41.63,41.86,103700.0,42.19,42.19,41.63,41.86,103700.0
2005-05-10 10:30:00,41.86,42.0,41.62,41.64,68500.0,41.86,42.0,41.62,41.64,68500.0
2005-05-10 11:00:00,41.7,41.86,41.67,41.85,25300.0,41.7,41.86,41.67,41.85,25300.0
2005-05-10 11:30:00,41.81,41.9,41.78,41.88,37500.0,41.81,41.9,41.78,41.88,37500.0
2005-05-10 12:00:00,41.89,41.9,41.8,41.86,22800.0,41.89,41.9,41.8,41.86,22800.0
2005-05-10 12:30:00,41.85,41.88,41.8,41.84,28300.0,41.85,41.88,41.8,41.84,28300.0
2005-05-10 13:00:00,41.82,41.84,41.74,41.8,24800.0,41.82,41.84,41.74,41.8,24800.0
2005-05-10 13:30:00,41.8,41.85,41.74,41.79,15400.0,41.8,41.85,41.74,41.79,15400.0
2005-05-10 14:00:00,41.8,41.81,41.65,41.7,61400.0,41.8,41.81,41.65,41.7,61400.0
2005-05-10 14:30:00,41.69,41.76,41.35,41.69,57900.0,41.69,41.76,41.35,41.69,57900.0
2005-05-10 15:00:00,41.68,41.7,41.56,41.62,39000.0,41.68,41.7,41.56,41.62,39000.0
2005-05-10 15:30:00,41.61,41.65,41.57,41.61,76200.0,41.61,41.65,41.57,41.61,76200.0
2005-05-11 09:30:00,41.5,41.72,41.36,41.52,45300.0,41.5,41.72,41.36,41.52,45300.0
2005-05-11 10:00:00,41.52,41.72,41.37,41.57,59800.0,41.52,41.72,41.37,41.57,59800.0
2005-05-11 10:30:00,41.57,41.63,41.15,41.25,31500.0,41.57,41.63,41.15,41.25,31500.0
2005-05-11 11:00:00,41.26,41.27,41.0,41.08,43400.0,41.26,41.27,41.0,41.08,43400.0
2005-05-11 11:30:00,41.08,41.25,41.03,41.08,25700.0,41.08,41.25,41.03,41.08,25700.0
2005-05-11 12:00:00,41.09,41.11,40.88,40.9,55800.0,41.09,41.11,40.88,40.9,55800.0
2005-05-11 12:30:00,40.95,41.0,40.84,40.92,34400.0,40.95,41.0,40.84,40.92,34400.0
2005-05-11 13:00:00,40.92,41.1,40.92,41.0,36400.0,40.92,41.1,40.92,41.0,36400.0
2005-05-11 13:30:00,41.0,41.01,40.83,40.86,56000.0,41.0,41.01,40.83,40.86,56000.0
2005-05-11 14:00:00,40.86,41.33,40.83,41.27,115400.0,40.86,41.33,40.83,41.27,115400.0
2005-05-11 14:30:00,41.3,41.4,41.15,41.29,81100.0,41.3,41.4,41.15,41.29,81100.0
2005-05-11 15:00:00,41.3,41.66,41.25,41.53,86100.0,41.3,41.66,41.25,41.53,86100.0
2005-05-11 15:30:00,41.52,41.72,41.42,41.62,62800.0,41.52,41.72,41.42,41.62,62800.0
2005-05-12 09:30:00,41.69,41.69,41.31,41.47,28600.0,41.69,41.69,41.31,41.47,28600.0
2005-05-12 10:00:00,41.44,41.47,41.3,41.37,21000.0,41.44,41.47,41.3,41.37,21000.0
2005-05-12 10:30:00,41.35,41.46,41.11,41.14,30300.0,41.35,41.46,41.11,41.14,30300.0
2005-05-12 11:00:00,41.15,41.35,41.14,41.33,39600.0,41.15,41.35,41.14,41.33,39600.0
2005-05-12 11:30:00,41.33,41.42,41.23,41.42,18300.0,41.33,41.42,41.23,41.42,18300.0
2005-05-12 12:00:00,41.42,41.44,41.26,41.39,18900.0,41.42,41.44,41.26,41.39,18900.0
2005-05-12 12:30:00,41.31,41.35,41.15,41.24,21000.0,41.31,41.35,41.15,41.24,21000.0
2005-05-12 13:00:00,41.27,41.29,41.1,41.21,22800.0,41.27,41.29,41.1,41.21,22800.0
2005-05-12 13:30:00,41.16,41.2,40.92,40.96,35100.0,41.16,41.2,40.92,40.96,35100.0
2005-05-12 14:00:00,40.92,41.1,40.92,40.93,52500.0,40.92,41.1,40.92,40.93,52500.0
2005-05-12 14:30:00,40.93,41.42,40.84,40.96,32000.0,40.93,41.42,40.84,40.96,32000.0
2005-05-12 15:00:00,40.96,40.96,40.88,40.89,30000.0,40.96,40.96,40.88,40.89,30000.0
2005-05-12 15:30:00,40.89,40.95,40.77,40.8,100800.0,40.89,40.95,40.77,40.8,100800.0
2005-05-13 09:30:00,40.85,41.0,40.76,40.82,227200.0,40.85,41.0,40.76,40.82,227200.0
2005-05-13 10:00:00,40.78,41.2,40.76,41.11,185000.0,40.78,41.2,40.76,41.11,185000.0
2005-05-13 10:30:00,41.09,41.53,41.03,41.49,53900.0,41.09,41.53,41.03,41.49,53900.0
2005-05-13 11:00:00,41.52,41.63,41.23,41.44,63500.0,41.52,41.63,41.23,41.44,63500.0
2005-05-13 11:30:00,41.49,41.52,41.2,41.2,29900.0,41.49,41.52,41.2,41.2,29900.0
2005-05-13 12:00:00,41.27,41.37,41.2,41.22,24400.0,41.27,41.37,41.2,41.22,24400.0
2005-05-13 12:30:00,41.21,41.22,41.1,41.19,20800.0,41.21,41.22,41.1,41.19,20800.0
2005-05-13 13:00:00,41.15,41.33,41.15,41.25,15500.0,41.15,41.33,41.15,41.25,15500.0
2005-05-13 13:30:00,41.24,41.32,41.2,41.21,10400.0,41.24,41.32,41.2,41.21,10400.0
2005-05-13 14:00:00,41.23,41.25,41.1,41.25,14600.0,41.23,41.25,41.1,41.25,14600.0
2005-05-13 14:30:00,41.23,41.29,41.07,41.27,26900.0,41.23,41.29,41.07,41.27,26900.0
2005-05-13 15:00:00,41.28,41.55,41.21,41.49,38200.0,41.28,41.55,41.21,41.49,38200.0
2005-05-13 15:30:00,41.51,41.67,41.44,41.53,61400.0,41.51,41.67,41.44,41.53,61400.0
2005-05-16 09:30:00,41.53,42.29,41.21,41.65,78200.0,41.53,42.29,41.21,41.65,78200.0
2005-05-16 10:00:00,41.59,41.8,41.55,41.65,21700.0,41.59,41.8,41.55,41.65,21700.0
2005-05-16 10:30:00,41.65,41.8,41.62,41.69,18500.0,41.65,41.8,41.62,41.69,18500.0
2005-05-16 11:00:00,41.7,41.71,41.63,41.71,9600.0,41.7,41.71,41.63,41.71,9600.0
2005-05-16 11:30:00,41.74,41.74,41.62,41.66,34400.0,41.74,41.74,41.62,41.66,34400.0
2005-05-16 12:00:00,41.65,41.7,41.65,41.65,7100.0,41.65,41.7,41.65,41.65,7100.0
2005-05-16 12:30:00,41.69,41.79,41.64,41.7,17300.0,41.69,41.79,41.64,41.7,17300.0
2005-05-16 13:00:00,41.67,41.7,41.67,41.7,2000.0,41.67,41.7,41.67,41.7,2000.0
2005-05-16 13:30:00,41.7,41.7,41.63,41.68,8100.0,41.7,41.7,41.63,41.68,8100.0
2005-05-16 14:00:00,41.7,41.71,41.65,41.7,4700.0,41.7,41.71,41.65,41.7,4700.0
2005-05-16 14:30:00,41.7,41.7,41.65,41.66,20200.0,41.7,41.7,41.65,41.66,20200.0
2005-05-16 15:00:00,41.67,41.67,41.63,41.65,39500.0,41.67,41.67,41.63,41.65,39500.0
2005-05-16 15:30:00,41.65,41.65,41.47,41.55,40500.0,41.65,41.65,41.47,41.55,40500.0
2005-05-17 09:30:00,41.4,41.58,41.28,41.46,51200.0,41.4,41.58,41.28,41.46,51200.0
2005-05-17 10:00:00,41.48,41.59,41.33,41.44,31000.0,41.48,41.59,41.33,41.44,31000.0
2005-05-17 10:30:00,41.44,41.46,41.11,41.22,24600.0,41.44,41.46,41.11,41.22,24600.0
2005-05-17 11:00:00,41.18,41.27,41.05,41.06,10600.0,41.18,41.27,41.05,41.06,10600.0
2005-05-17 11:30:00,41.05,41.25,41.0,41.25,27000.0,41.05,41.25,41.0,41.25,27000.0
2005-05-17 12:00:00,41.24,41.25,41.16,41.24,13600.0,41.24,41.25,41.16,41.24,13600.0
2005-05-17 12:30:00,41.24,41.24,41.11,41.11,9200.0,41.24,41.24,41.11,41.11,9200.0
2005-05-17 13:00:00,41.12,41.15,41.05,41.07,11900.0,41.12,41.15,41.05,41.07,11900.0
2005-05-17 13:30:00,41.09,41.1,41.0,41.05,18000.0,41.09,41.1,41.0,41.05,18000.0
2005-05-17 14:00:00,41.04,41.17,41.03,41.11,8100.0,41.04,41.17,41.03,41.11,8100.0
2005-05-17 14:30:00,41.11,41.24,41.05,41.2,43100.0,41.11,41.24,41.05,41.2,43100.0
2005-05-17 15:00:00,41.2,41.21,41.05,41.19,27300.0,41.2,41.21,41.05,41.19,27300.0
2005-05-17 15:30:00,41.19,41.29,41.14,41.17,41400.0,41.19,41.29,41.14,41.17,41400.0
2005-05-18 09:30:00,41.29,41.31,41.06,41.21,72100.0,41.29,41.31,41.06,41.21,72100.0
2005-05-18 10:00:00,41.2,41.32,41.18,41.26,43200.0,41.2,41.32,41.18,41.26,43200.0
2005-05-18 10:30:00,41.26,41.82,41.26,41.79,71900.0,41.26,41.82,41.26,41.79,71900.0
2005-05-18 11:00:00,41.81,41.93,41.73,41.89,50700.0,41.81,41.93,41.73,41.89,50700.0
2005-05-18 11:30:00,41.87,41.87,41.68,41.7,54800.0,41.87,41.87,41.68,41.7,54800.0
2005-05-18 12:00:00,41.64,41.8,41.6,41.69,15900.0,41.64,41.8,41.6,41.69,15900.0
2005-05-18 12:30:00,41.7,41.78,41.62,41.78,34600.0,41.7,41.78,41.62,41.78,34600.0
2005-05-18 13:00:00,41.78,41.79,41.72,41.76,52200.0,41.78,41.79,41.72,41.76,52200.0
2005-05-18 13:30:00,41.75,41.77,41.68,41.75,40400.0,41.75,41.77,41.68,41.75,40400.0
2005-05-18 14:00:00,41.77,41.81,41.72,41.79,20300.0,41.77,41.81,41.72,41.79,20300.0
2005-05-18 14:30:00,41.79,41.87,41.7,41.86,46600.0,41.79,41.87,41.7,41.86,46600.0
2005-05-18 15:00:00,41.82,41.95,41.8,41.83,44900.0,41.82,41.95,41.8,41.83,44900.0
2005-05-18 15:30:00,41.82,41.9,41.69,41.8,42900.0,41.82,41.9,41.69,41.8,42900.0
2005-05-19 09:30:00,41.98,41.98,41.65,41.75,74500.0,41.98,41.98,41.65,41.75,74500.0
2005-05-19 10:00:00,41.7,41.93,41.66,41.72,48300.0,41.7,41.93,41.66,41.72,48300.0
2005-05-19 10:30:00,41.77,41.8,41.66,41.77,19900.0,41.77,41.8,41.66,41.77,19900.0
2005-05-19 11:00:00,41.76,41.86,41.65,41.75,45100.0,41.76,41.86,41.65,41.75,45100.0
2005-05-19 11:30:00,41.75,41.81,41.68,41.81,9500.0,41.75,41.81,41.68,41.81,9500.0
2005-05-19 12:00:00,41.79,41.84,41.74,41.84,17800.0,41.79,41.84,41.74,41.84,17800.0
2005-05-19 12:30:00,41.82,41.87,41.74,41.76,28900.0,41.82,41.87,41.74,41.76,28900.0
2005-05-19 13:00:00,41.77,41.91,41.75,41.85,28100.0,41.77,41.91,41.75,41.85,28100.0
2005-05-19 13:30:00,41.85,41.85,41.72,41.72,19400.0,41.85,41.85,41.72,41.72,19400.0
2005-05-19 14:00:00,41.72,41.91,41.72,41.88,21300.0,41.72,41.91,41.72,41.88,21300.0
2005-05-19 14:30:00,41.88,41.92,41.85,41.92,44400.0,41.88,41.92,41.85,41.92,44400.0
2005-05-19 15:00:00,41.9,41.98,41.88,41.94,33700.0,41.9,41.98,41.88,41.94,33700.0
2005-05-19 15:30:00,41.93,42.05,41.9,42.0,88900.0,41.93,42.05,41.9,42.0,88900.0
2005-05-20 09:30:00,41.68,42.16,41.67,41.88,53600.0,41.68,42.16,41.67,41.88,53600.0
2005-05-20 10:00:00,41.87,41.96,41.85,41.94,19600.0,41.87,41.96,41.85,41.94,19600.0
2005-05-20 10:30:00,41.9,42.0,41.86,41.95,60700.0,41.9,42.0,41.86,41.95,60700.0
2005-05-20 11:00:00,41.95,42.02,41.95,42.0,59000.0,41.95,42.02,41.95,42.0,59000.0
2005-05-20 11:30:00,41.98,42.06,41.95,42.04,76200.0,41.98,42.06,41.95,42.04,76200.0
2005-05-20 12:00:00,42.0,42.02,42.0,42.02,26600.0,42.0,42.02,42.0,42.02,26600.0
2005-05-20 12:30:00,42.0,42.04,41.96,42.03,46700.0,42.0,42.04,41.96,42.03,46700.0
2005-05-20 13:00:00,42.03,42.03,41.96,42.0,11800.0,42.03,42.03,41.96,42.0,11800.0
2005-05-20 13:30:00,41.99,42.0,41.97,42.0,14700.0,41.99,42.0,41.97,42.0,14700.0
2005-05-20 14:00:00,41.98,42.02,41.97,42.0,9300.0,41.98,42.02,41.97,42.0,9300.0
2005-05-20 14:30:00,41.99,42.0,41.95,41.99,20900.0,41.99,42.0,41.95,41.99,20900.0
2005-05-20 15:00:00,41.98,42.01,41.92,41.93,19100.0,41.98,42.01,41.92,41.93,19100.0
2005-05-20 15:30:00,41.93,42.0,41.92,41.95,54100.0,41.93,42.0,41.92,41.95,54100.0
2005-05-23 09:30:00,42.05,42.14,41.83,42.08,37500.0,42.05,42.14,41.83,42.08,37500.0
2005-05-23 10:00:00,42.11,42.25,42.06,42.12,33000.0,42.11,42.25,42.06,42.12,33000.0
2005-05-23 10:30:00,42.14,42.16,42.04,42.13,25800.0,42.14,42.16,42.04,42.13,25800.0
2005-05-23 11:00:00,42.13,42.16,42.02,42.1,44000.0,42.13,42.16,42.02,42.1,44000.0
2005-05-23 11:30:00,42.12,42.25,42.08,42.24,7900.0,42.12,42.25,42.08,42.24,7900.0
2005-05-23 12:00:00,42.24,42.58,42.24,42.57,60300.0,42.24,42.58,42.24,42.57,60300.0
2005-05-23 12:30:00,42.48,43.13,42.48,43.09,114400.0,42.48,43.13,42.48,43.09,114400.0
2005-05-23 13:00:00,43.0,43.6,43.0,43.5,107400.0,43.0,43.6,43.0,43.5,107400.0
2005-05-23 13:30:00,43.5,44.15,43.5,43.82,137900.0,43.5,44.15,43.5,43.82,137900.0
2005-05-23 14:00:00,43.79,44.08,43.71,44.0,54300.0,43.79,44.08,43.71,44.0,54300.0
2005-05-23 14:30:00,44.01,44.25,43.8,43.94,84800.0,44.01,44.25,43.8,43.94,84800.0
2005-05-23 15:00:00,43.94,44.0,43.8,43.95,86400.0,43.94,44.0,43.8,43.95,86400.0
2005-05-23 15:30:00,43.95,44.17,43.89,44.06,126600.0,43.95,44.17,43.89,44.06,126600.0
2005-05-24 09:30:00,44.15,44.2,43.66,43.95,106200.0,44.15,44.2,43.66,43.95,106200.0
2005-05-24 10:00:00,43.95,43.95,43.43,43.81,66400.0,43.95,43.95,43.43,43.81,66400.0
2005-05-24 10:30:00,43.8,43.83,43.67,43.77,35400.0,43.8,43.83,43.67,43.77,35400.0
2005-05-24 11:00:00,43.77,44.11,43.76,44.11,64800.0,43.77,44.11,43.76,44.11,64800.0
2005-05-24 11:30:00,44.05,44.14,43.9,43.93,37400.0,44.05,44.14,43.9,43.93,37400.0
2005-05-24 12:00:00,43.9,44.13,43.84,43.9,42100.0,43.9,44.13,43.84,43.9,42100.0
2005-05-24 12:30:00,43.9,44.0,43.81,44.0,17200.0,43.9,44.0,43.81,44.0,17200.0
2005-05-24 13:00:00,43.94,44.03,43.92,44.0,20000.0,43.94,44.03,43.92,44.0,20000.0
2005-05-24 13:30:00,43.99,44.09,43.99,44.02,32200.0,43.99,44.09,43.99,44.02,32200.0
2005-05-24 14:00:00,43.99,44.17,43.99,44.12,21900.0,43.99,44.17,43.99,44.12,21900.0
2005-05-24 14:30:00,44.12,44.14,43.95,43.96,27100.0,44.12,44.14,43.95,43.96,27100.0
2005-05-24 15:00:00,43.98,44.25,43.96,44.24,53500.0,43.98,44.25,43.96,44.24,53500.0
2005-05-24 15:30:00,44.24,44.33,44.08,44.2,83200.0,44.24,44.33,44.08,44.2,83200.0
2005-05-25 09:30:00,43.92,44.19,43.92,43.95,27200.0,43.92,44.19,43.92,43.95,27200.0
2005-05-25 10:00:00,43.95,43.98,43.66,43.75,40800.0,43.95,43.98,43.66,43.75,40800.0
2005-05-25 10:30:00,43.75,43.78,43.51,43.68,37900.0,43.75,43.78,43.51,43.68,37900.0
2005-05-25 11:00:00,43.64,43.76,43.43,43.57,96300.0,43.64,43.76,43.43,43.57,96300.0
2005-05-25 11:30:00,43.51,43.62,43.45,43.46,67000.0,43.51,43.62,43.45,43.46,67000.0
2005-05-25 12:00:00,43.46,43.63,43.36,43.63,24600.0,43.46,43.63,43.36,43.63,24600.0
2005-05-25 12:30:00,43.58,43.58,43.48,43.48,65600.0,43.58,43.58,43.48,43.48,65600.0
2005-05-25 13:00:00,43.48,43.53,43.33,43.4,11800.0,43.48,43.53,43.33,43.4,11800.0
2005-05-25 13:30:00,43.4,43.48,43.4,43.43,5500.0,43.4,43.48,43.4,43.43,5500.0
2005-05-25 14:00:00,43.42,43.55,43.41,43.55,29700.0,43.42,43.55,43.41,43.55,29700.0
2005-05-25 14:30:00,43.55,43.55,43.41,43.55,34800.0,43.55,43.55,43.41,43.55,34800.0
2005-05-25 15:00:00,43.51,43.56,43.45,43.53,94900.0,43.51,43.56,43.45,43.53,94900.0
2005-05-25 15:30:00,43.48,43.48,43.31,43.35,34300.0,43.48,43.48,43.31,43.35,34300.0
2005-05-26 09:30:00,43.54,43.81,43.39,43.42,24600.0,43.54,43.81,43.39,43.42,24600.0
2005-05-26 10:00:00,43.45,43.63,43.4,43.52,32800.0,43.45,43.63,43.4,43.52,32800.0
2005-05-26 10:30:00,43.52,43.53,43.28,43.3,37500.0,43.52,43.53,43.28,43.3,37500.0
2005-05-26 11:00:00,43.26,43.26,43.0,43.03,66500.0,43.26,43.26,43.0,43.03,66500.0
2005-05-26 11:30:00,43.0,43.21,43.0,43.17,30100.0,43.0,43.21,43.0,43.17,30100.0
2005-05-26 12:00:00,43.17,43.2,43.09,43.14,22900.0,43.17,43.2,43.09,43.14,22900.0
2005-05-26 12:30:00,43.14,43.25,43.08,43.18,14300.0,43.14,43.25,43.08,43.18,14300.0
2005-05-26 13:00:00,43.18,43.18,43.03,43.13,45900.0,43.18,43.18,43.03,43.13,45900.0
2005-05-26 13:30:00,43.15,43.18,43.1,43.14,6500.0,43.15,43.18,43.1,43.14,6500.0
2005-05-26 14:00:00,43.1,43.22,43.09,43.11,11700.0,43.1,43.22,43.09,43.11,11700.0
2005-05-26 14:30:00,43.1,43.2,43.06,43.11,24900.0,43.1,43.2,43.06,43.11,24900.0
2005-05-26 15:00:00,43.11,43.17,43.09,43.15,11300.0,43.11,43.17,43.09,43.15,11300.0
2005-05-26 15:30:00,43.15,43.3,43.0,43.06,104000.0,43.15,43.3,43.0,43.06,104000.0
2005-05-27 09:30:00,43.15,43.33,43.01,43.02,10600.0,43.15,43.33,43.01,43.02,10600.0
2005-05-27 10:00:00,43.07,43.08,43.0,43.03,17200.0,43.07,43.08,43.0,43.03,17200.0
2005-05-27 10:30:00,43.01,43.04,42.99,43.02,20000.0,43.01,43.04,42.99,43.02,20000.0
2005-05-27 11:00:00,43.02,43.03,42.9,42.92,58900.0,43.02,43.03,42.9,42.92,58900.0
2005-05-27 11:30:00,42.92,43.0,42.88,42.89,54300.0,42.92,43.0,42.88,42.89,54300.0
2005-05-27 12:00:00,42.89,42.97,42.88,42.94,15500.0,42.89,42.97,42.88,42.94,15500.0
2005-05-27 12:30:00,42.91,43.04,42.91,43.02,25200.0,42.91,43.04,42.91,43.02,25200.0
2005-05-27 13:00:00,43.02,43.06,43.0,43.05,34700.0,43.02,43.06,43.0,43.05,34700.0
2005-05-27 13:30:00,43.03,43.07,43.0,43.05,10900.0,43.03,43.07,43.0,43.05,10900.0
2005-05-27 14:00:00,43.05,43.17,42.97,43.05,57900.0,43.05,43.17,42.97,43.05,57900.0
2005-05-27 14:30:00,43.05,43.06,42.97,43.04,19300.0,43.05,43.06,42.97,43.04,19300.0
2005-05-27 15:00:00,43.05,43.05,42.95,42.99,13900.0,43.05,43.05,42.95,42.99,13900.0
2005-05-27 15:30:00,42.99,43.05,42.92,43.01,33200.0,42.99,43.05,42.92,43.01,33200.0
2005-05-31 09:30:00,43.0,43.0,42.65,42.8,23700.0,43.0,43.0,42.65,42.8,23700.0
2005-05-31 10:00:00,42.84,42.87,42.65,42.75,17000.0,42.84,42.87,42.65,42.75,17000.0
2005-05-31 10:30:00,42.74,42.99,42.71,42.74,48900.0,42.74,42.99,42.71,42.74,48900.0
2005-05-31 11:00:00,42.75,42.78,42.62,42.77,67600.0,42.75,42.78,42.62,42.77,67600.0
2005-05-31 11:30:00,42.79,42.89,42.75,42.85,49300.0,42.79,42.89,42.75,42.85,49300.0
2005-05-31 12:00:00,42.87,42.87,42.69,42.8,20200.0,42.87,42.87,42.69,42.8,20200.0
2005-05-31 12:30:00,42.8,42.84,42.79,42.84,34500.0,42.8,42.84,42.79,42.84,34500.0
2005-05-31 13:00:00,42.8,42.87,42.78,42.78,63700.0,42.8,42.87,42.78,42.78,63700.0
2005-05-31 13:30:00,42.79,42.81,42.68,42.75,14500.0,42.79,42.81,42.68,42.75,14500.0
2005-05-31 14:00:00,42.75,42.75,42.6,42.69,40000.0,42.75,42.75,42.6,42.69,40000.0
2005-05-31 14:30:00,42.68,42.69,42.59,42.67,67300.0,42.68,42.69,42.59,42.67,67300.0
2005-05-31 15:00:00,42.66,42.8,42.65,42.71,49300.0,42.66,42.8,42.65,42.71,49300.0
2005-05-31 15:30:00,42.68,42.68,42.44,42.64,80500.0,42.68,42.68,42.44,42.64,80500.0
2005-06-01 09:30:00,42.7,42.7,42.4,42.58,84100.0,42.7,42.7,42.4,42.58,84100.0
2005-06-01 10:00:00,42.62,42.68,42.5,42.6,89800.0,42.62,42.68,42.5,42.6,89800.0
2005-06-01 10:30:00,42.6,42.66,42.59,42.59,32000.0,42.6,42.66,42.59,42.59,32000.0
2005-06-01 11:00:00,42.59,42.68,42.52,42.62,45900.0,42.59,42.68,42.52,42.62,45900.0
2005-06-01 11:30:00,42.58,42.62,42.37,42.52,52400.0,42.58,42.62,42.37,42.52,52400.0
2005-06-01 12:00:00,42.52,42.62,42.51,42.54,31000.0,42.52,42.62,42.51,42.54,31000.0
2005-06-01 12:30:00,42.54,42.62,42.5,42.52,58600.0,42.54,42.62,42.5,42.52,58600.0
2005-06-01 13:00:00,42.55,42.65,42.49,42.61,42300.0,42.55,42.65,42.49,42.61,42300.0
2005-06-01 13:30:00,42.61,42.65,42.6,42.65,29000.0,42.61,42.65,42.6,42.65,29000.0
2005-06-01 14:00:00,42.62,42.65,42.54,42.56,59700.0,42.62,42.65,42.54,42.56,59700.0
2005-06-01 14:30:00,42.56,42.7,42.38,42.49,40500.0,42.56,42.7,42.38,42.49,40500.0
2005-06-01 15:00:00,42.48,42.6,42.44,42.6,34600.0,42.48,42.6,42.44,42.6,34600.0
2005-06-01 15:30:00,42.62,42.65,42.51,42.54,58700.0,42.62,42.65,42.51,42.54,58700.0
2005-06-02 09:30:00,42.31,42.65,42.01,42.65,108900.0,42.31,42.65,42.01,42.65,108900.0
2005-06-02 10:00:00,42.65,42.65,42.24,42.35,37800.0,42.65,42.65,42.24,42.35,37800.0
2005-06-02 10:30:00,42.35,42.5,42.3,42.49,17500.0,42.35,42.5,42.3,42.49,17500.0
2005-06-02 11:00:00,42.47,42.5,42.38,42.45,25500.0,42.47,42.5,42.38,42.45,25500.0
2005-06-02 11:30:00,42.4,42.5,42.39,42.5,63300.0,42.4,42.5,42.39,42.5,63300.0
2005-06-02 12:00:00,42.5,42.55,42.46,42.49,37600.0,42.5,42.55,42.46,42.49,37600.0
2005-06-02 12:30:00,42.49,42.54,42.45,42.45,11600.0,42.49,42.54,42.45,42.45,11600.0
2005-06-02 13:00:00,42.47,42.51,42.45,42.45,5900.0,42.47,42.51,42.45,42.45,5900.0
2005-06-02 13:30:00,42.49,42.49,42.37,42.38,9200.0,42.49,42.49,42.37,42.38,9200.0
2005-06-02 14:00:00,42.4,42.53,42.39,42.5,8900.0,42.4,42.53,42.39,42.5,8900.0
2005-06-02 14:30:00,42.5,42.6,42.4,42.53,17500.0,42.5,42.6,42.4,42.53,17500.0
2005-06-02 15:00:00,42.52,42.55,42.41,42.45,22400.0,42.52,42.55,42.41,42.45,22400.0
2005-06-02 15:30:00,42.45,42.48,42.4,42.48,70200.0,42.45,42.48,42.4,42.48,70200.0
2005-06-03 09:30:00,42.35,42.42,42.16,42.34,76100.0,42.35,42.42,42.16,42.34,76100.0
2005-06-03 10:00:00,42.26,42.38,42.12,42.13,17800.0,42.26,42.38,42.12,42.13,17800.0
2005-06-03 10:30:00,42.17,42.31,42.13,42.25,19100.0,42.17,42.31,42.13,42.25,19100.0
2005-06-03 11:00:00,42.28,42.28,42.11,42.13,6000.0,42.28,42.28,42.11,42.13,6000.0
2005-06-03 11:30:00,42.11,42.11,42.03,42.11,24300.0,42.11,42.11,42.03,42.11,24300.0
2005-06-03 12:00:00,42.11,42.12,42.07,42.09,19100.0,42.11,42.12,42.07,42.09,19100.0
2005-06-03 12:30:00,42.1,42.17,42.09,42.13,23100.0,42.1,42.17,42.09,42.13,23100.0
2005-06-03 13:00:00,42.13,42.15,42.1,42.13,18200.0,42.13,42.15,42.1,42.13,18200.0
2005-06-03 13:30:00,42.13,42.24,42.11,42.21,29400.0,42.13,42.24,42.11,42.21,29400.0
2005-06-03 14:00:00,42.18,42.2,42.08,42.08,18800.0,42.18,42.2,42.08,42.08,18800.0
2005-06-03 14:30:00,42.05,42.06,41.84,41.88,23500.0,42.05,42.06,41.84,41.88,23500.0
2005-06-03 15:00:00,41.88,42.13,41.87,41.97,39200.0,41.88,42.13,41.87,41.97,39200.0
2005-06-03 15:30:00,42.0,42.16,41.96,42.0,82500.0,42.0,42.16,41.96,42.0,82500.0
2005-06-06 09:30:00,41.86,42.19,41.86,41.98,31000.0,41.86,42.19,41.86,41.98,31000.0
2005-06-06 10:00:00,42.02,42.09,41.9,42.05,31000.0,42.02,42.09,41.9,42.05,31000.0
2005-06-06 10:30:00,42.05,42.05,41.89,41.96,48000.0,42.05,42.05,41.89,41.96,48000.0
2005-06-06 11:00:00,41.92,42.19,41.9,42.1,50900.0,41.92,42.19,41.9,42.1,50900.0
2005-06-06 11:30:00,42.07,42.2,42.02,42.14,58700.0,42.07,42.2,42.02,42.14,58700.0
2005-06-06 12:00:00,42.17,42.37,42.1,42.2,20600.0,42.17,42.37,42.1,42.2,20600.0
2005-06-06 12:30:00,42.23,42.25,42.19,42.2,4300.0,42.23,42.25,42.19,42.2,4300.0
2005-06-06 13:00:00,42.19,42.19,41.99,42.06,18000.0,42.19,42.19,41.99,42.06,18000.0
2005-06-06 13:30:00,42.01,42.11,42.01,42.1,9400.0,42.01,42.11,42.01,42.1,9400.0
2005-06-06 14:00:00,42.09,42.12,41.96,42.1,35400.0,42.09,42.12,41.96,42.1,35400.0
2005-06-06 14:30:00,42.1,42.15,42.02,42.11,8100.0,42.1,42.15,42.02,42.11,8100.0
2005-06-06 15:00:00,42.11,42.14,41.97,42.08,88200.0,42.11,42.14,41.97,42.08,88200.0
2005-06-06 15:30:00,42.1,42.31,42.07,42.08,78300.0,42.1,42.31,42.07,42.08,78300.0
2005-06-07 09:30:00,42.14,42.45,41.99,42.21,72000.0,42.14,42.45,41.99,42.21,72000.0
2005-06-07 10:00:00,42.21,42.3,42.04,42.25,71600.0,42.21,42.3,42.04,42.25,71600.0
2005-06-07 10:30:00,42.25,42.34,42.15,42.24,33300.0,42.25,42.34,42.15,42.24,33300.0
2005-06-07 11:00:00,42.23,42.27,42.15,42.24,74800.0,42.23,42.27,42.15,42.24,74800.0
2005-06-07 11:30:00,42.26,42.3,42.23,42.26,27500.0,42.26,42.3,42.23,42.26,27500.0
2005-06-07 12:00:00,42.29,42.4,42.25,42.35,19500.0,42.29,42.4,42.25,42.35,19500.0
2005-06-07 12:30:00,42.33,42.42,42.26,42.4,7300.0,42.33,42.42,42.26,42.4,7300.0
2005-06-07 13:00:00,42.39,42.4,42.25,42.31,47900.0,42.39,42.4,42.25,42.31,47900.0
2005-06-07 13:30:00,42.31,42.31,42.15,42.2,47300.0,42.31,42.31,42.15,42.2,47300.0
2005-06-07 14:00:00,42.2,42.35,42.15,42.28,66300.0,42.2,42.35,42.15,42.28,66300.0
2005-06-07 14:30:00,42.26,42.29,42.15,42.24,28900.0,42.26,42.29,42.15,42.24,28900.0
2005-06-07 15:00:00,42.22,42.24,42.1,42.22,27400.0,42.22,42.24,42.1,42.22,27400.0
2005-06-07 15:30:00,42.23,42.23,42.05,42.21,135600.0,42.23,42.23,42.05,42.21,135600.0
2005-06-08 09:30:00,42.22,42.44,42.0,42.2,55700.0,42.22,42.44,42.0,42.2,55700.0
2005-06-08 10:00:00,42.25,42.25,42.04,42.05,20400.0,42.25,42.25,42.04,42.05,20400.0
2005-06-08 10:30:00,42.05,42.22,41.99,42.14,40800.0,42.05,42.22,41.99,42.14,40800.0
2005-06-08 11:00:00,42.19,42.35,42.13,42.35,22200.0,42.19,42.35,42.13,42.35,22200.0
2005-06-08 11:30:00,42.34,42.46,42.25,42.4,28900.0,42.34,42.46,42.25,42.4,28900.0
2005-06-08 12:00:00,42.46,42.63,42.38,42.4,20500.0,42.46,42.63,42.38,42.4,20500.0
2005-06-08 12:30:00,42.4,42.51,42.37,42.38,18500.0,42.4,42.51,42.37,42.38,18500.0
2005-06-08 13:00:00,42.4,42.46,42.37,42.39,6300.0,42.4,42.46,42.37,42.39,6300.0
2005-06-08 13:30:00,42.37,42.55,42.3,42.34,42100.0,42.37,42.55,42.3,42.34,42100.0
2005-06-08 14:00:00,42.3,42.41,42.3,42.31,26000.0,42.3,42.41,42.3,42.31,26000.0
2005-06-08 14:30:00,42.3,42.43,42.25,42.31,30900.0,42.3,42.43,42.25,42.31,30900.0
2005-06-08 15:00:00,42.3,42.45,42.3,42.3,46600.0,42.3,42.45,42.3,42.3,46600.0
2005-06-08 15:30:00,42.31,42.47,42.3,42.47,38900.0,42.31,42.47,42.3,42.47,38900.0
2005-06-09 09:30:00,42.4,42.71,42.21,42.33,48600.0,42.4,42.71,42.21,42.33,48600.0
2005-06-09 10:00:00,42.31,42.72,42.09,42.14,33300.0,42.31,42.72,42.09,42.14,33300.0
2005-06-09 10:30:00,42.16,42.18,41.96,42.1,27700.0,42.16,42.18,41.96,42.1,27700.0
2005-06-09 11:00:00,42.12,42.12,41.9,41.9,19700.0,42.12,42.12,41.9,41.9,19700.0
2005-06-09 11:30:00,41.93,42.06,41.9,42.06,19800.0,41.93,42.06,41.9,42.06,19800.0
2005-06-09 12:00:00,42.07,42.44,42.04,42.44,24400.0,42.07,42.44,42.04,42.44,24400.0
2005-06-09 12:30:00,42.43,42.63,42.43,42.59,20400.0,42.43,42.63,42.43,42.59,20400.0
2005-06-09 13:00:00,42.55,42.55,42.25,42.28,5700.0,42.55,42.55,42.25,42.28,5700.0
2005-06-09 13:30:00,42.25,42.42,42.24,42.42,12000.0,42.25,42.42,42.24,42.42,12000.0
2005-06-09 14:00:00,42.4,42.4,42.17,42.19,16600.0,42.4,42.4,42.17,42.19,16600.0
2005-06-09 14:30:00,42.18,42.28,42.14,42.16,11700.0,42.18,42.28,42.14,42.16,11700.0
2005-06-09 15:00:00,42.16,42.27,42.0,42.06,41100.0,42.16,42.27,42.0,42.06,41100.0
2005-06-09 15:30:00,42.05,42.26,42.05,42.24,26200.0,42.05,42.26,42.05,42.24,26200.0
2005-06-10 09:30:00,42.5,42.93,42.12,42.18,47800.0,42.5,42.93,42.12,42.18,47800.0
2005-06-10 10:00:00,42.14,42.37,42.12,42.27,36300.0,42.14,42.37,42.12,42.27,36300.0
2005-06-10 10:30:00,42.26,42.44,42.22,42.26,26900.0,42.26,42.44,42.22,42.26,26900.0
2005-06-10 11:00:00,42.31,42.41,42.18,42.39,29400.0,42.31,42.41,42.18,42.39,29400.0
2005-06-10 11:30:00,42.33,42.49,42.29,42.33,30500.0,42.33,42.49,42.29,42.33,30500.0
2005-06-10 12:00:00,42.32,42.49,42.29,42.37,36200.0,42.32,42.49,42.29,42.37,36200.0
2005-06-10 12:30:00,42.36,42.6,42.36,42.58,22900.0,42.36,42.6,42.36,42.58,22900.0
2005-06-10 13:00:00,42.55,42.89,42.55,42.76,33700.0,42.55,42.89,42.55,42.76,33700.0
2005-06-10 13:30:00,42.78,43.09,42.78,42.99,22900.0,42.78,43.09,42.78,42.99,22900.0
2005-06-10 14:00:00,42.98,43.02,42.86,43.02,20700.0,42.98,43.02,42.86,43.02,20700.0
2005-06-10 14:30:00,43.03,43.2,43.0,43.02,65500.0,43.03,43.2,43.0,43.02,65500.0
2005-06-10 15:00:00,43.03,43.18,43.0,43.07,27400.0,43.03,43.18,43.0,43.07,27400.0
2005-06-10 15:30:00,43.07,43.26,43.07,43.26,42900.0,43.07,43.26,43.07,43.26,42900.0
2005-06-13 09:30:00,43.33,43.34,42.75,42.94,22000.0,43.33,43.34,42.75,42.94,22000.0
2005-06-13 10:00:00,42.94,43.23,42.91,43.18,16900.0,42.94,43.23,42.91,43.18,16900.0
2005-06-13 10:30:00,43.17,43.47,43.15,43.36,26700.0,43.17,43.47,43.15,43.36,26700.0
2005-06-13 11:00:00,43.41,43.6,43.38,43.56,25700.0,43.41,43.6,43.38,43.56,25700.0
2005-06-13 11:30:00,43.57,43.68,43.54,43.58,27500.0,43.57,43.68,43.54,43.58,27500.0
2005-06-13 12:00:00,43.56,43.57,43.46,43.48,23400.0,43.56,43.57,43.46,43.48,23400.0
2005-06-13 12:30:00,43.5,43.67,43.44,43.63,20900.0,43.5,43.67,43.44,43.63,20900.0
2005-06-13 13:00:00,43.63,43.64,43.48,43.49,23400.0,43.63,43.64,43.48,43.49,23400.0
2005-06-13 13:30:00,43.49,43.59,43.45,43.51,15200.0,43.49,43.59,43.45,43.51,15200.0
2005-06-13 14:00:00,43.51,43.65,43.43,43.53,32900.0,43.51,43.65,43.43,43.53,32900.0
2005-06-13 14:30:00,43.54,43.55,43.37,43.47,31700.0,43.54,43.55,43.37,43.47,31700.0
2005-06-13 15:00:00,43.47,43.55,43.33,43.5,38000.0,43.47,43.55,43.33,43.5,38000.0
2005-06-13 15:30:00,43.51,43.55,43.28,43.47,36800.0,43.51,43.55,43.28,43.47,36800.0
2005-06-14 09:30:00,43.51,43.84,43.25,43.84,44500.0,43.51,43.84,43.25,43.84,44500.0
2005-06-14 10:00:00,43.81,43.85,43.37,43.79,37500.0,43.81,43.85,43.37,43.79,37500.0
2005-06-14 10:30:00,43.81,43.96,43.7,43.91,32400.0,43.81,43.96,43.7,43.91,32400.0
2005-06-14 11:00:00,43.9,43.96,43.69,43.72,24900.0,43.9,43.96,43.69,43.72,24900.0
2005-06-14 11:30:00,43.7,43.74,43.57,43.6,23400.0,43.7,43.74,43.57,43.6,23400.0
2005-06-14 12:00:00,43.57,43.68,43.52,43.68,9300.0,43.57,43.68,43.52,43.68,9300.0
2005-06-14 12:30:00,43.62,43.75,43.61,43.67,24800.0,43.62,43.75,43.61,43.67,24800.0
2005-06-14 13:00:00,43.68,43.73,43.63,43.67,52600.0,43.68,43.73,43.63,43.67,52600.0
2005-06-14 13:30:00,43.67,43.86,43.67,43.76,23100.0,43.67,43.86,43.67,43.76,23100.0
2005-06-14 14:00:00,43.78,43.91,43.72,43.79,28100.0,43.78,43.91,43.72,43.79,28100.0
2005-06-14 14:30:00,43.81,43.88,43.78,43.83,64800.0,43.81,43.88,43.78,43.83,64800.0
2005-06-14 15:00:00,43.84,43.98,43.78,43.84,31000.0,43.84,43.98,43.78,43.84,31000.0
2005-06-14 15:30:00,43.85,43.89,43.78,43.86,29300.0,43.85,43.89,43.78,43.86,29300.0
2005-06-15 09:30:00,43.98,44.22,43.85,44.22,26900.0,43.98,44.22,43.85,44.22,26900.0
2005-06-15 10:00:00,44.2,44.24,43.99,44.13,44800.0,44.2,44.24,43.99,44.13,44800.0
2005-06-15 10:30:00,44.15,44.19,44.04,44.14,32300.0,44.15,44.19,44.04,44.14,32300.0
2005-06-15 11:00:00,44.1,44.19,44.05,44.17,15900.0,44.1,44.19,44.05,44.17,15900.0
2005-06-15 11:30:00,44.17,44.25,44.1,44.11,32000.0,44.17,44.25,44.1,44.11,32000.0
2005-06-15 12:00:00,44.12,44.15,44.11,44.12,13000.0,44.12,44.15,44.11,44.12,13000.0
2005-06-15 12:30:00,44.12,44.17,44.12,44.13,14100.0,44.12,44.17,44.12,44.13,14100.0
2005-06-15 13:00:00,44.12,44.15,44.09,44.09,13100.0,44.12,44.15,44.09,44.09,13100.0
2005-06-15 13:30:00,44.1,44.15,44.08,44.13,135900.0,44.1,44.15,44.08,44.13,135900.0
2005-06-15 14:00:00,44.13,44.45,44.11,44.43,23500.0,44.13,44.45,44.11,44.43,23500.0
2005-06-15 14:30:00,44.43,44.45,44.36,44.41,20000.0,44.43,44.45,44.36,44.41,20000.0
2005-06-15 15:00:00,44.41,44.66,44.34,44.63,46400.0,44.41,44.66,44.34,44.63,46400.0
2005-06-15 15:30:00,44.61,44.96,44.6,44.76,102300.0,44.61,44.96,44.6,44.76,102300.0
2005-06-16 09:30:00,45.0,45.17,44.7,45.15,54000.0,45.0,45.17,44.7,45.15,54000.0
2005-06-16 10:00:00,45.1,45.35,45.03,45.26,30600.0,45.1,45.35,45.03,45.26,30600.0
2005-06-16 10:30:00,45.26,45.73,45.2,45.69,45400.0,45.26,45.73,45.2,45.69,45400.0
2005-06-16 11:00:00,45.67,45.67,45.41,45.47,40400.0,45.67,45.67,45.41,45.47,40400.0
2005-06-16 11:30:00,45.46,45.74,45.42,45.74,23600.0,45.46,45.74,45.42,45.74,23600.0
2005-06-16 12:00:00,45.75,45.8,45.41,45.64,35700.0,45.75,45.8,45.41,45.64,35700.0
2005-06-16 12:30:00,45.66,45.98,45.66,45.83,39700.0,45.66,45.98,45.66,45.83,39700.0
2005-06-16 13:00:00,45.8,45.97,45.8,45.9,30200.0,45.8,45.97,45.8,45.9,30200.0
2005-06-16 13:30:00,45.9,45.99,45.82,45.96,34000.0,45.9,45.99,45.82,45.96,34000.0
2005-06-16 14:00:00,45.96,46.3,45.95,46.25,116800.0,45.96,46.3,45.95,46.25,116800.0
2005-06-16 14:30:00,46.21,46.61,46.2,46.35,75000.0,46.21,46.61,46.2,46.35,75000.0
2005-06-16 15:00:00,46.36,46.61,46.36,46.52,72700.0,46.36,46.61,46.36,46.52,72700.0
2005-06-16 15:30:00,46.5,46.57,46.24,46.3,106700.0,46.5,46.57,46.24,46.3,106700.0
2005-06-17 09:30:00,46.23,46.54,45.77,46.49,271100.0,46.23,46.54,45.77,46.49,271100.0
2005-06-17 10:00:00,46.43,46.73,46.27,46.65,51000.0,46.43,46.73,46.27,46.65,51000.0
2005-06-17 10:30:00,46.65,46.8,46.41,46.64,61300.0,46.65,46.8,46.41,46.64,61300.0
2005-06-17 11:00:00,46.64,46.78,46.55,46.6,29700.0,46.64,46.78,46.55,46.6,29700.0
2005-06-17 11:30:00,46.6,46.67,46.52,46.6,28400.0,46.6,46.67,46.52,46.6,28400.0
2005-06-17 12:00:00,46.54,46.58,46.33,46.37,14900.0,46.54,46.58,46.33,46.37,14900.0
2005-06-17 12:30:00,46.35,46.37,46.04,46.27,24600.0,46.35,46.37,46.04,46.27,24600.0
2005-06-17 13:00:00,46.21,46.29,46.09,46.12,23500.0,46.21,46.29,46.09,46.12,23500.0
2005-06-17 13:30:00,46.18,46.25,46.06,46.21,15300.0,46.18,46.25,46.06,46.21,15300.0
2005-06-17 14:00:00,46.18,46.28,46.03,46.28,18200.0,46.18,46.28,46.03,46.28,18200.0
2005-06-17 14:30:00,46.29,46.71,46.25,46.5,47300.0,46.29,46.71,46.25,46.5,47300.0
2005-06-17 15:00:00,46.47,46.71,46.35,46.48,26700.0,46.47,46.71,46.35,46.48,26700.0
2005-06-17 15:30:00,46.44,46.61,46.27,46.31,65300.0,46.44,46.61,46.27,46.31,65300.0
2005-06-20 09:30:00,45.91,45.93,45.53,45.61,61000.0,45.91,45.93,45.53,45.61,61000.0
2005-06-20 10:00:00,45.64,45.64,45.41,45.52,63100.0,45.64,45.64,45.41,45.52,63100.0
2005-06-20 10:30:00,45.56,45.74,45.43,45.67,13700.0,45.56,45.74,45.43,45.67,13700.0
2005-06-20 11:00:00,45.66,45.83,45.59,45.7,40500.0,45.66,45.83,45.59,45.7,40500.0
2005-06-20 11:30:00,45.7,45.8,45.57,45.76,24000.0,45.7,45.8,45.57,45.76,24000.0
2005-06-20 12:00:00,45.73,45.83,45.57,45.67,25900.0,45.73,45.83,45.57,45.67,25900.0
2005-06-20 12:30:00,45.68,45.77,45.57,45.63,20000.0,45.68,45.77,45.57,45.63,20000.0
2005-06-20 13:00:00,45.63,45.64,45.4,45.5,32000.0,45.63,45.64,45.4,45.5,32000.0
2005-06-20 13:30:00,45.47,45.5,45.37,45.37,44000.0,45.47,45.5,45.37,45.37,44000.0
2005-06-20 14:00:00,45.37,45.48,45.37,45.4,16300.0,45.37,45.48,45.37,45.4,16300.0
2005-06-20 14:30:00,45.38,45.45,45.37,45.4,45100.0,45.38,45.45,45.37,45.4,45100.0
2005-06-20 15:00:00,45.4,45.47,45.35,45.36,111500.0,45.4,45.47,45.35,45.36,111500.0
2005-06-20 15:30:00,45.36,45.55,45.33,45.39,127900.0,45.36,45.55,45.33,45.39,127900.0
2005-06-21 09:30:00,45.25,45.45,45.02,45.25,31500.0,45.25,45.45,45.02,45.25,31500.0
2005-06-21 10:00:00,45.25,45.35,45.15,45.28,25100.0,45.25,45.35,45.15,45.28,25100.0
2005-06-21 10:30:00,45.3,45.48,45.16,45.34,21400.0,45.3,45.48,45.16,45.34,21400.0
2005-06-21 11:00:00,45.35,45.4,45.22,45.38,14600.0,45.35,45.4,45.22,45.38,14600.0
2005-06-21 11:30:00,45.31,45.5,45.23,45.47,11500.0,45.31,45.5,45.23,45.47,11500.0
2005-06-21 12:00:00,45.4,45.49,45.35,45.42,10400.0,45.4,45.49,45.35,45.42,10400.0
2005-06-21 12:30:00,45.39,45.55,45.39,45.52,6500.0,45.39,45.55,45.39,45.52,6500.0
2005-06-21 13:00:00,45.51,45.51,45.28,45.34,11800.0,45.51,45.51,45.28,45.34,11800.0
2005-06-21 13:30:00,45.32,45.47,45.32,45.44,4200.0,45.32,45.47,45.32,45.44,4200.0
2005-06-21 14:00:00,45.43,45.54,45.32,45.43,16700.0,45.43,45.54,45.32,45.43,16700.0
2005-06-21 14:30:00,45.41,45.47,45.33,45.34,17500.0,45.41,45.47,45.33,45.34,17500.0
2005-06-21 15:00:00,45.32,45.39,45.0,45.12,32500.0,45.32,45.39,45.0,45.12,32500.0
2005-06-21 15:30:00,45.11,45.3,45.04,45.24,76000.0,45.11,45.3,45.04,45.24,76000.0
2005-06-22 09:30:00,45.62,46.31,45.56,46.1,69800.0,45.62,46.31,45.56,46.1,69800.0
2005-06-22 10:00:00,46.1,46.25,46.0,46.19,39900.0,46.1,46.25,46.0,46.19,39900.0
2005-06-22 10:30:00,46.21,46.29,46.11,46.16,55100.0,46.21,46.29,46.11,46.16,55100.0
2005-06-22 11:00:00,46.16,46.16,45.95,45.95,104100.0,46.16,46.16,45.95,45.95,104100.0
2005-06-22 11:30:00,45.95,46.0,45.92,45.95,17300.0,45.95,46.0,45.92,45.95,17300.0
2005-06-22 12:00:00,45.95,46.0,45.91,46.0,42900.0,45.95,46.0,45.91,46.0,42900.0
2005-06-22 12:30:00,46.0,46.12,46.0,46.06,153700.0,46.0,46.12,46.0,46.06,153700.0
2005-06-22 13:00:00,46.1,46.65,46.1,46.41,35300.0,46.1,46.65,46.1,46.41,35300.0
2005-06-22 13:30:00,46.45,46.51,46.3,46.34,66100.0,46.45,46.51,46.3,46.34,66100.0
2005-06-22 14:00:00,46.34,46.44,46.25,46.3,37100.0,46.34,46.44,46.25,46.3,37100.0
2005-06-22 14:30:00,46.31,46.45,46.3,46.34,32700.0,46.31,46.45,46.3,46.34,32700.0
2005-06-22 15:00:00,46.32,46.45,46.19,46.31,24000.0,46.32,46.45,46.19,46.31,24000.0
2005-06-22 15:30:00,46.3,46.31,46.16,46.2,40600.0,46.3,46.31,46.16,46.2,40600.0
2005-06-23 09:30:00,46.25,46.33,46.1,46.23,43900.0,46.25,46.33,46.1,46.23,43900.0
2005-06-23 10:00:00,46.15,46.44,45.85,46.3,94600.0,46.15,46.44,45.85,46.3,94600.0
2005-06-23 10:30:00,46.3,46.37,46.18,46.21,25500.0,46.3,46.37,46.18,46.21,25500.0
2005-06-23 11:00:00,46.2,46.39,46.2,46.38,19300.0,46.2,46.39,46.2,46.38,19300.0
2005-06-23 11:30:00,46.38,46.41,46.27,46.27,21500.0,46.38,46.41,46.27,46.27,21500.0
2005-06-23 12:00:00,46.27,46.45,46.25,46.45,12900.0,46.27,46.45,46.25,46.45,12900.0
2005-06-23 12:30:00,46.4,46.46,46.28,46.28,11600.0,46.4,46.46,46.28,46.28,11600.0
2005-06-23 13:00:00,46.28,46.32,46.12,46.13,14300.0,46.28,46.32,46.12,46.13,14300.0
2005-06-23 13:30:00,46.12,46.13,45.81,46.03,42300.0,46.12,46.13,45.81,46.03,42300.0
2005-06-23 14:00:00,46.05,46.1,45.92,46.09,16200.0,46.05,46.1,45.92,46.09,16200.0
2005-06-23 14:30:00,46.07,46.14,46.01,46.07,20400.0,46.07,46.14,46.01,46.07,20400.0
2005-06-23 15:00:00,46.06,46.18,45.99,46.03,70700.0,46.06,46.18,45.99,46.03,70700.0
2005-06-23 15:30:00,46.0,46.16,45.94,46.15,68400.0,46.0,46.16,45.94,46.15,68400.0
2005-06-24 09:30:00,46.37,46.38,45.55,45.77,56800.0,46.37,46.38,45.55,45.77,56800.0
2005-06-24 10:00:00,45.79,45.84,45.04,45.41,49600.0,45.79,45.84,45.04,45.41,49600.0
2005-06-24 10:30:00,45.39,45.45,45.19,45.2,38700.0,45.39,45.45,45.19,45.2,38700.0
2005-06-24 11:00:00,45.2,45.36,45.16,45.16,32500.0,45.2,45.36,45.16,45.16,32500.0
2005-06-24 11:30:00,45.17,45.17,44.92,44.93,49900.0,45.17,45.17,44.92,44.93,49900.0
2005-06-24 12:00:00,44.92,45.0,44.9,45.0,103300.0,44.92,45.0,44.9,45.0,103300.0
2005-06-24 12:30:00,45.0,45.0,44.94,45.0,34900.0,45.0,45.0,44.94,45.0,34900.0
2005-06-24 13:00:00,45.0,45.0,44.7,44.8,43300.0,45.0,45.0,44.7,44.8,43300.0
2005-06-24 13:30:00,44.8,44.85,44.44,44.44,38000.0,44.8,44.85,44.44,44.44,38000.0
2005-06-24 14:00:00,44.49,44.8,44.37,44.72,74300.0,44.49,44.8,44.37,44.72,74300.0
2005-06-24 14:30:00,44.71,44.83,44.43,44.53,52900.0,44.71,44.83,44.43,44.53,52900.0
2005-06-24 15:00:00,44.53,44.7,44.47,44.63,38200.0,44.53,44.7,44.47,44.63,38200.0
2005-06-24 15:30:00,44.57,44.7,44.47,44.56,112600.0,44.57,44.7,44.47,44.56,112600.0
2005-06-27 09:30:00,44.72,44.91,44.36,44.85,46000.0,44.72,44.91,44.36,44.85,46000.0
2005-06-27 10:00:00,44.79,44.85,44.37,44.59,37000.0,44.79,44.85,44.37,44.59,37000.0
2005-06-27 10:30:00,44.54,44.82,44.4,44.69,30900.0,44.54,44.82,44.4,44.69,30900.0
2005-06-27 11:00:00,44.66,44.7,44.58,44.61,12600.0,44.66,44.7,44.58,44.61,12600.0
2005-06-27 11:30:00,44.62,44.7,44.53,44.7,18100.0,44.62,44.7,44.53,44.7,18100.0
2005-06-27 12:00:00,44.72,44.91,44.7,44.87,19100.0,44.72,44.91,44.7,44.87,19100.0
2005-06-27 12:30:00,44.89,44.94,44.84,44.86,8500.0,44.89,44.94,44.84,44.86,8500.0
2005-06-27 13:00:00,44.86,45.12,44.86,45.0,26500.0,44.86,45.12,44.86,45.0,26500.0
2005-06-27 13:30:00,45.0,45.06,44.62,44.74,70500.0,45.0,45.06,44.62,44.74,70500.0
2005-06-27 14:00:00,44.75,44.91,44.68,44.86,27300.0,44.75,44.91,44.68,44.86,27300.0
2005-06-27 14:30:00,44.86,44.9,44.71,44.74,38900.0,44.86,44.9,44.71,44.74,38900.0
2005-06-27 15:00:00,44.75,44.85,44.65,44.72,69200.0,44.75,44.85,44.65,44.72,69200.0
2005-06-27 15:30:00,44.72,44.83,44.67,44.71,84300.0,44.72,44.83,44.67,44.71,84300.0
2005-06-28 09:30:00,44.78,45.27,44.56,44.95,40700.0,44.78,45.27,44.56,44.95,40700.0
2005-06-28 10:00:00,45.02,45.2,44.95,45.16,19200.0,45.02,45.2,44.95,45.16,19200.0
2005-06-28 10:30:00,45.16,45.2,44.98,45.02,23500.0,45.16,45.2,44.98,45.02,23500.0
2005-06-28 11:00:00,44.98,45.05,44.95,44.97,13500.0,44.98,45.05,44.95,44.97,13500.0
2005-06-28 11:30:00,44.99,45.1,44.93,45.0,13600.0,44.99,45.1,44.93,45.0,13600.0
2005-06-28 12:00:00,45.01,45.2,44.97,45.0,15300.0,45.01,45.2,44.97,45.0,15300.0
2005-06-28 12:30:00,45.0,45.01,44.95,45.0,17500.0,45.0,45.01,44.95,45.0,17500.0
2005-06-28 13:00:00,44.99,45.07,44.93,44.98,12000.0,44.99,45.07,44.93,44.98,12000.0
2005-06-28 13:30:00,44.93,44.99,44.85,44.87,19700.0,44.93,44.99,44.85,44.87,19700.0
2005-06-28 14:00:00,44.88,44.95,44.83,44.95,25700.0,44.88,44.95,44.83,44.95,25700.0
2005-06-28 14:30:00,44.95,44.96,44.88,44.88,25200.0,44.95,44.96,44.88,44.88,25200.0
2005-06-28 15:00:00,44.88,44.92,44.87,44.91,23900.0,44.88,44.92,44.87,44.91,23900.0
2005-06-28 15:30:00,44.92,45.14,44.87,45.08,45800.0,44.92,45.14,44.87,45.08,45800.0
2005-06-29 09:30:00,44.05,44.28,43.63,43.89,297200.0,44.05,44.28,43.63,43.89,297200.0
2005-06-29 10:00:00,43.87,43.9,43.75,43.9,125300.0,43.87,43.9,43.75,43.9,125300.0
2005-06-29 10:30:00,43.9,44.29,43.9,43.97,158100.0,43.9,44.29,43.9,43.97,158100.0
2005-06-29 11:00:00,43.94,44.25,43.92,44.04,72100.0,43.94,44.25,43.92,44.04,72100.0
2005-06-29 11:30:00,44.01,44.09,44.0,44.0,44600.0,44.01,44.09,44.0,44.0,44600.0
2005-06-29 12:00:00,44.0,44.18,44.0,44.14,39200.0,44.0,44.18,44.0,44.14,39200.0
2005-06-29 12:30:00,44.14,44.33,44.0,44.2,165000.0,44.14,44.33,44.0,44.2,165000.0
2005-06-29 13:00:00,44.25,44.25,44.01,44.01,130300.0,44.25,44.25,44.01,44.01,130300.0
2005-06-29 13:30:00,44.01,44.15,43.91,43.93,76200.0,44.01,44.15,43.91,43.93,76200.0
2005-06-29 14:00:00,43.91,44.12,43.8,43.9,86300.0,43.91,44.12,43.8,43.9,86300.0
2005-06-29 14:30:00,43.88,43.98,43.78,43.87,52400.0,43.88,43.98,43.78,43.87,52400.0
2005-06-29 15:00:00,43.89,44.04,43.81,43.97,82000.0,43.89,44.04,43.81,43.97,82000.0
2005-06-29 15:30:00,43.97,44.15,43.9,44.03,88800.0,43.97,44.15,43.9,44.03,88800.0
2005-06-30 09:30:00,44.2,44.4,43.9,43.97,46100.0,44.2,44.4,43.9,43.97,46100.0
2005-06-30 10:00:00,43.96,44.41,43.93,44.04,164300.0,43.96,44.41,43.93,44.04,164300.0
2005-06-30 10:30:00,44.07,44.34,43.97,44.22,46700.0,44.07,44.34,43.97,44.22,46700.0
2005-06-30 11:00:00,44.2,44.3,44.07,44.22,14500.0,44.2,44.3,44.07,44.22,14500.0
2005-06-30 11:30:00,44.2,44.25,43.96,44.03,23900.0,44.2,44.25,43.96,44.03,23900.0
2005-06-30 12:00:00,44.13,44.29,44.13,44.29,7100.0,44.13,44.29,44.13,44.29,7100.0
2005-06-30 12:30:00,44.25,44.27,44.16,44.17,48600.0,44.25,44.27,44.16,44.17,48600.0
2005-06-30 13:00:00,44.16,44.17,44.12,44.15,27400.0,44.16,44.17,44.12,44.15,27400.0
2005-06-30 13:30:00,44.15,44.16,44.06,44.15,55600.0,44.15,44.16,44.06,44.15,55600.0
2005-06-30 14:00:00,44.14,44.35,44.09,44.26,43700.0,44.14,44.35,44.09,44.26,43700.0
2005-06-30 14:30:00,44.25,44.3,43.98,44.14,26300.0,44.25,44.3,43.98,44.14,26300.0
2005-06-30 15:00:00,44.14,44.16,44.01,44.11,35800.0,44.14,44.16,44.01,44.11,35800.0
2005-06-30 15:30:00,44.1,44.11,43.64,43.83,111000.0,44.1,44.11,43.64,43.83,111000.0
2005-07-01 09:30:00,43.8,44.32,43.8,44.22,43100.0,43.8,44.32,43.8,44.22,43100.0
2005-07-01 10:00:00,44.23,44.5,44.23,44.5,43900.0,44.23,44.5,44.23,44.5,43900.0
2005-07-01 10:30:00,44.49,44.51,44.12,44.22,31400.0,44.49,44.51,44.12,44.22,31400.0
2005-07-01 11:00:00,44.22,44.39,44.08,44.29,20300.0,44.22,44.39,44.08,44.29,20300.0
2005-07-01 11:30:00,44.29,44.36,44.15,44.15,12500.0,44.29,44.36,44.15,44.15,12500.0
2005-07-01 12:00:00,44.19,44.27,44.0,44.19,17000.0,44.19,44.27,44.0,44.19,17000.0
2005-07-01 12:30:00,44.18,44.18,44.05,44.07,13100.0,44.18,44.18,44.05,44.07,13100.0
2005-07-01 13:00:00,44.07,44.28,44.05,44.23,31300.0,44.07,44.28,44.05,44.23,31300.0
2005-07-01 13:30:00,44.23,44.26,44.0,44.07,29000.0,44.23,44.26,44.0,44.07,29000.0
2005-07-01 14:00:00,44.07,44.12,43.92,44.05,29500.0,44.07,44.12,43.92,44.05,29500.0
2005-07-01 14:30:00,44.05,44.24,44.05,44.23,10600.0,44.05,44.24,44.05,44.23,10600.0
2005-07-01 15:00:00,44.21,44.23,44.06,44.11,7600.0,44.21,44.23,44.06,44.11,7600.0
2005-07-01 15:30:00,44.1,44.35,44.1,44.29,40400.0,44.1,44.35,44.1,44.29,40400.0
2005-07-05 09:30:00,44.19,44.21,43.93,44.09,34800.0,44.19,44.21,43.93,44.09,34800.0
2005-07-05 10:00:00,44.11,44.54,44.1,44.25,30500.0,44.11,44.54,44.1,44.25,30500.0
2005-07-05 10:30:00,44.25,44.37,44.03,44.2,37000.0,44.25,44.37,44.03,44.2,37000.0
2005-07-05 11:00:00,44.22,44.22,44.04,44.11,27000.0,44.22,44.22,44.04,44.11,27000.0
2005-07-05 11:30:00,44.12,44.12,43.95,44.1,50400.0,44.12,44.12,43.95,44.1,50400.0
2005-07-05 12:00:00,44.1,44.2,44.06,44.1,16800.0,44.1,44.2,44.06,44.1,16800.0
2005-07-05 12:30:00,44.1,44.25,44.1,44.2,51300.0,44.1,44.25,44.1,44.2,51300.0
2005-07-05 13:00:00,44.2,44.25,44.14,44.18,37400.0,44.2,44.25,44.14,44.18,37400.0
2005-07-05 13:30:00,44.15,44.17,44.06,44.06,38700.0,44.15,44.17,44.06,44.06,38700.0
2005-07-05 14:00:00,44.07,44.12,43.95,44.12,42300.0,44.07,44.12,43.95,44.12,42300.0
2005-07-05 14:30:00,44.1,44.2,44.0,44.15,50400.0,44.1,44.2,44.0,44.15,50400.0
2005-07-05 15:00:00,44.11,44.12,43.99,44.02,46200.0,44.11,44.12,43.99,44.02,46200.0
2005-07-05 15:30:00,44.03,44.1,43.91,43.98,65700.0,44.03,44.1,43.91,43.98,65700.0
2005-07-06 09:30:00,43.9,44.05,43.9,43.94,31300.0,43.9,44.05,43.9,43.94,31300.0
2005-07-06 10:00:00,43.99,44.11,43.7,43.78,18800.0,43.99,44.11,43.7,43.78,18800.0
2005-07-06 10:30:00,43.82,44.02,43.7,44.0,30000.0,43.82,44.02,43.7,44.0,30000.0
2005-07-06 11:00:00,44.01,44.01,43.72,43.75,16500.0,44.01,44.01,43.72,43.75,16500.0
2005-07-06 11:30:00,43.78,43.78,43.65,43.66,9100.0,43.78,43.78,43.65,43.66,9100.0
2005-07-06 12:00:00,43.64,43.75,43.5,43.51,29900.0,43.64,43.75,43.5,43.51,29900.0
2005-07-06 12:30:00,43.5,43.55,43.48,43.53,13400.0,43.5,43.55,43.48,43.53,13400.0
2005-07-06 13:00:00,43.53,43.53,43.47,43.51,53700.0,43.53,43.53,43.47,43.51,53700.0
2005-07-06 13:30:00,43.5,43.53,43.47,43.48,22800.0,43.5,43.53,43.47,43.48,22800.0
2005-07-06 14:00:00,43.48,43.51,43.46,43.46,47200.0,43.48,43.51,43.46,43.46,47200.0
2005-07-06 14:30:00,43.47,43.47,43.3,43.35,35300.0,43.47,43.47,43.3,43.35,35300.0
2005-07-06 15:00:00,43.35,43.35,43.08,43.08,44600.0,43.35,43.35,43.08,43.08,44600.0
2005-07-06 15:30:00,43.12,43.19,42.95,43.0,139100.0,43.12,43.19,42.95,43.0,139100.0
2005-07-07 09:30:00,42.44,43.22,42.44,42.98,122100.0,42.44,43.22,42.44,42.98,122100.0
2005-07-07 10:00:00,42.98,43.49,42.97,43.39,18100.0,42.98,43.49,42.97,43.39,18100.0
2005-07-07 10:30:00,43.34,43.39,42.89,42.93,44900.0,43.34,43.39,42.89,42.93,44900.0
2005-07-07 11:00:00,42.91,43.07,42.91,42.96,21400.0,42.91,43.07,42.91,42.96,21400.0
2005-07-07 11:30:00,42.94,43.0,42.85,42.88,25400.0,42.94,43.0,42.85,42.88,25400.0
2005-07-07 12:00:00,42.93,43.3,42.87,43.0,63200.0,42.93,43.3,42.87,43.0,63200.0
2005-07-07 12:30:00,43.0,43.03,42.91,42.91,37800.0,43.0,43.03,42.91,42.91,37800.0
2005-07-07 13:00:00,42.91,43.0,42.91,42.97,19500.0,42.91,43.0,42.91,42.97,19500.0
2005-07-07 13:30:00,42.99,43.02,42.89,43.0,36900.0,42.99,43.02,42.89,43.0,36900.0
2005-07-07 14:00:00,43.0,43.0,42.84,42.89,13700.0,43.0,43.0,42.84,42.89,13700.0
2005-07-07 14:30:00,42.87,42.94,42.84,42.93,11000.0,42.87,42.94,42.84,42.93,11000.0
2005-07-07 15:00:00,42.9,42.98,42.8,42.89,33300.0,42.9,42.98,42.8,42.89,33300.0
2005-07-07 15:30:00,42.89,42.95,42.88,42.9,34700.0,42.89,42.95,42.88,42.9,34700.0
2005-07-08 09:30:00,42.96,44.02,42.96,43.74,298200.0,42.96,44.02,42.96,43.74,298200.0
2005-07-08 10:00:00,43.75,43.95,43.48,43.59,93400.0,43.75,43.95,43.48,43.59,93400.0
2005-07-08 10:30:00,43.59,43.72,43.51,43.72,51300.0,43.59,43.72,43.51,43.72,51300.0
2005-07-08 11:00:00,43.72,43.75,43.6,43.75,47800.0,43.72,43.75,43.6,43.75,47800.0
2005-07-08 11:30:00,43.77,43.84,43.75,43.84,23900.0,43.77,43.84,43.75,43.84,23900.0
2005-07-08 12:00:00,43.84,44.0,43.75,43.95,47100.0,43.84,44.0,43.75,43.95,47100.0
2005-07-08 12:30:00,43.95,43.98,43.94,43.95,61600.0,43.95,43.98,43.94,43.95,61600.0
2005-07-08 13:00:00,43.95,43.95,43.88,43.88,50100.0,43.95,43.95,43.88,43.88,50100.0
2005-07-08 13:30:00,43.9,44.0,43.9,44.0,85400.0,43.9,44.0,43.9,44.0,85400.0
2005-07-08 14:00:00,44.02,44.03,43.98,44.03,49500.0,44.02,44.03,43.98,44.03,49500.0
2005-07-08 14:30:00,44.03,44.07,43.91,44.0,65000.0,44.03,44.07,43.91,44.0,65000.0
2005-07-08 15:00:00,44.05,44.2,44.0,44.2,121300.0,44.05,44.2,44.0,44.2,121300.0
2005-07-08 15:30:00,44.21,44.33,44.17,44.23,134400.0,44.21,44.33,44.17,44.23,134400.0
2005-07-11 09:30:00,44.41,44.94,44.34,44.94,48600.0,44.41,44.94,44.34,44.94,48600.0
2005-07-11 10:00:00,44.96,45.18,44.9,45.17,54100.0,44.96,45.18,44.9,45.17,54100.0
2005-07-11 10:30:00,45.18,45.44,45.18,45.29,28800.0,45.18,45.44,45.18,45.29,28800.0
2005-07-11 11:00:00,45.29,45.31,45.0,45.0,15200.0,45.29,45.31,45.0,45.0,15200.0
2005-07-11 11:30:00,45.0,45.14,45.0,45.0,19500.0,45.0,45.14,45.0,45.0,19500.0
2005-07-11 12:00:00,45.03,45.2,45.0,45.17,19000.0,45.03,45.2,45.0,45.17,19000.0
2005-07-11 12:30:00,45.17,45.29,45.17,45.25,21900.0,45.17,45.29,45.17,45.25,21900.0
2005-07-11 13:00:00,45.25,45.3,45.16,45.25,17500.0,45.25,45.3,45.16,45.25,17500.0
2005-07-11 13:30:00,45.26,45.46,45.25,45.4,42700.0,45.26,45.46,45.25,45.4,42700.0
2005-07-11 14:00:00,45.39,45.49,45.29,45.43,59300.0,45.39,45.49,45.29,45.43,59300.0
2005-07-11 14:30:00,45.42,45.75,45.4,45.6,91200.0,45.42,45.75,45.4,45.6,91200.0
2005-07-11 15:00:00,45.6,45.6,45.33,45.53,101900.0,45.6,45.6,45.33,45.53,101900.0
2005-07-11 15:30:00,45.53,45.97,45.52,45.78,145800.0,45.53,45.97,45.52,45.78,145800.0
2005-07-12 09:30:00,45.74,46.0,45.49,45.82,28200.0,45.74,46.0,45.49,45.82,28200.0
2005-07-12 10:00:00,45.83,45.89,45.74,45.89,26700.0,45.83,45.89,45.74,45.89,26700.0
2005-07-12 10:30:00,45.88,45.94,45.85,45.88,24900.0,45.88,45.94,45.85,45.88,24900.0
2005-07-12 11:00:00,45.88,46.02,45.71,45.89,29700.0,45.88,46.02,45.71,45.89,29700.0
2005-07-12 11:30:00,45.9,46.12,45.9,46.07,36900.0,45.9,46.12,45.9,46.07,36900.0
2005-07-12 12:00:00,46.09,46.2,46.0,46.2,21100.0,46.09,46.2,46.0,46.2,21100.0
2005-07-12 12:30:00,46.19,46.29,46.14,46.2,30900.0,46.19,46.29,46.14,46.2,30900.0
2005-07-12 13:00:00,46.18,46.36,46.18,46.36,14800.0,46.18,46.36,46.18,46.36,14800.0
2005-07-12 13:30:00,46.37,46.49,46.3,46.48,26300.0,46.37,46.49,46.3,46.48,26300.0
2005-07-12 14:00:00,46.49,46.55,46.46,46.55,26300.0,46.49,46.55,46.46,46.55,26300.0
2005-07-12 14:30:00,46.55,46.55,46.47,46.47,42400.0,46.55,46.55,46.47,46.47,42400.0
2005-07-12 15:00:00,46.48,46.64,46.48,46.57,41800.0,46.48,46.64,46.48,46.57,41800.0
2005-07-12 15:30:00,46.57,46.58,46.31,46.33,74000.0,46.57,46.58,46.31,46.33,74000.0
2005-07-13 09:30:00,46.65,46.75,46.16,46.54,41200.0,46.65,46.75,46.16,46.54,41200.0
2005-07-13 10:00:00,46.58,46.63,46.31,46.59,21800.0,46.58,46.63,46.31,46.59,21800.0
2005-07-13 10:30:00,46.57,46.57,46.02,46.03,23800.0,46.57,46.57,46.02,46.03,23800.0
2005-07-13 11:00:00,46.03,46.2,46.0,46.17,27800.0,46.03,46.2,46.0,46.17,27800.0
2005-07-13 11:30:00,46.15,46.15,45.97,46.0,44400.0,46.15,46.15,45.97,46.0,44400.0
2005-07-13 12:00:00,46.0,46.03,45.95,45.96,22200.0,46.0,46.03,45.95,45.96,22200.0
2005-07-13 12:30:00,45.95,46.02,45.84,45.9,31900.0,45.95,46.02,45.84,45.9,31900.0
2005-07-13 13:00:00,45.91,46.0,45.87,45.92,14500.0,45.91,46.0,45.87,45.92,14500.0
2005-07-13 13:30:00,45.92,46.03,45.85,45.97,16600.0,45.92,46.03,45.85,45.97,16600.0
2005-07-13 14:00:00,45.98,46.06,45.92,45.98,8800.0,45.98,46.06,45.92,45.98,8800.0
2005-07-13 14:30:00,45.98,46.04,45.97,46.02,15000.0,45.98,46.04,45.97,46.02,15000.0
2005-07-13 15:00:00,46.03,46.1,45.98,46.01,40500.0,46.03,46.1,45.98,46.01,40500.0
2005-07-13 15:30:00,46.03,46.06,45.86,46.03,69100.0,46.03,46.06,45.86,46.03,69100.0
2005-07-14 09:30:00,46.28,46.72,45.99,45.99,57200.0,46.28,46.72,45.99,45.99,57200.0
2005-07-14 10:00:00,46.02,46.2,45.93,46.04,17800.0,46.02,46.2,45.93,46.04,17800.0
2005-07-14 10:30:00,46.06,46.22,45.98,46.04,22300.0,46.06,46.22,45.98,46.04,22300.0
2005-07-14 11:00:00,46.05,46.1,45.98,45.99,9800.0,46.05,46.1,45.98,45.99,9800.0
2005-07-14 11:30:00,46.01,46.05,45.98,45.99,22400.0,46.01,46.05,45.98,45.99,22400.0
2005-07-14 12:00:00,45.99,46.13,45.98,46.06,10000.0,45.99,46.13,45.98,46.06,10000.0
2005-07-14 12:30:00,46.09,46.11,46.03,46.09,13800.0,46.09,46.11,46.03,46.09,13800.0
2005-07-14 13:00:00,46.06,46.08,45.98,45.99,8500.0,46.06,46.08,45.98,45.99,8500.0
2005-07-14 13:30:00,45.99,46.08,45.99,45.99,9700.0,45.99,46.08,45.99,45.99,9700.0
2005-07-14 14:00:00,46.0,46.05,45.84,45.87,19800.0,46.0,46.05,45.84,45.87,19800.0
2005-07-14 14:30:00,45.89,46.0,45.83,45.97,14200.0,45.89,46.0,45.83,45.97,14200.0
2005-07-14 15:00:00,46.02,46.1,45.89,46.07,22200.0,46.02,46.1,45.89,46.07,22200.0
2005-07-14 15:30:00,46.09,46.11,46.04,46.04,30200.0,46.09,46.11,46.04,46.04,30200.0
2005-07-15 09:30:00,46.2,46.2,45.95,46.07,44600.0,46.2,46.2,45.95,46.07,44600.0
2005-07-15 10:00:00,46.0,46.1,46.0,46.0,7200.0,46.0,46.1,46.0,46.0,7200.0
2005-07-15 10:30:00,46.04,46.08,46.0,46.01,15200.0,46.04,46.08,46.0,46.01,15200.0
2005-07-15 11:00:00,46.02,46.13,46.01,46.05,27900.0,46.02,46.13,46.01,46.05,27900.0
2005-07-15 11:30:00,46.05,46.08,46.05,46.05,17000.0,46.05,46.08,46.05,46.05,17000.0
2005-07-15 12:00:00,46.03,46.07,45.85,45.99,42200.0,46.03,46.07,45.85,45.99,42200.0
2005-07-15 12:30:00,46.04,46.05,45.95,45.95,2700.0,46.04,46.05,45.95,45.95,2700.0
2005-07-15 13:00:00,45.94,45.97,45.77,45.78,11400.0,45.94,45.97,45.77,45.78,11400.0
2005-07-15 13:30:00,45.81,45.9,45.68,45.88,16600.0,45.81,45.9,45.68,45.88,16600.0
2005-07-15 14:00:00,45.87,45.97,45.74,45.97,21000.0,45.87,45.97,45.74,45.97,21000.0
2005-07-15 14:30:00,45.95,46.01,45.79,45.94,20300.0,45.95,46.01,45.79,45.94,20300.0
2005-07-15 15:00:00,45.92,45.97,45.84,45.95,12700.0,45.92,45.97,45.84,45.95,12700.0
2005-07-15 15:30:00,45.95,45.97,45.78,45.87,18400.0,45.95,45.97,45.78,45.87,18400.0
2005-07-18 09:30:00,45.7,45.93,44.89,45.0,36200.0,45.7,45.93,44.89,45.0,36200.0
2005-07-18 10:00:00,44.94,45.29,44.88,45.14,30500.0,44.94,45.29,44.88,45.14,30500.0
2005-07-18 10:30:00,45.15,45.29,45.06,45.06,24600.0,45.15,45.29,45.06,45.06,24600.0
2005-07-18 11:00:00,45.07,45.15,45.06,45.07,19500.0,45.07,45.15,45.06,45.07,19500.0
2005-07-18 11:30:00,45.1,45.1,44.98,44.98,22500.0,45.1,45.1,44.98,44.98,22500.0
2005-07-18 12:00:00,44.98,45.19,44.98,45.13,27400.0,44.98,45.19,44.98,45.13,27400.0
2005-07-18 12:30:00,45.13,45.29,45.0,45.29,17200.0,45.13,45.29,45.0,45.29,17200.0
2005-07-18 13:00:00,45.3,45.35,45.18,45.18,8200.0,45.3,45.35,45.18,45.18,8200.0
2005-07-18 13:30:00,45.17,45.2,45.02,45.08,16900.0,45.17,45.2,45.02,45.08,16900.0
2005-07-18 14:00:00,45.15,45.15,45.0,45.06,38600.0,45.15,45.15,45.0,45.06,38600.0
2005-07-18 14:30:00,45.06,45.29,45.0,45.29,22100.0,45.06,45.29,45.0,45.29,22100.0
2005-07-18 15:00:00,45.28,45.46,45.11,45.25,31300.0,45.28,45.46,45.11,45.25,31300.0
2005-07-18 15:30:00,45.24,45.26,44.95,45.14,51700.0,45.24,45.26,44.95,45.14,51700.0
2005-07-19 09:30:00,45.15,45.3,45.02,45.1,31000.0,45.15,45.3,45.02,45.1,31000.0
2005-07-19 10:00:00,45.1,45.66,45.1,45.66,24700.0,45.1,45.66,45.1,45.66,24700.0
2005-07-19 10:30:00,45.63,45.93,45.61,45.82,13000.0,45.63,45.93,45.61,45.82,13000.0
2005-07-19 11:00:00,45.82,45.85,45.72,45.81,36000.0,45.82,45.85,45.72,45.81,36000.0
2005-07-19 11:30:00,45.83,45.83,45.7,45.72,12200.0,45.83,45.83,45.7,45.72,12200.0
2005-07-19 12:00:00,45.7,45.7,45.53,45.58,8400.0,45.7,45.7,45.53,45.58,8400.0
2005-07-19 12:30:00,45.6,45.62,45.43,45.59,21600.0,45.6,45.62,45.43,45.59,21600.0
2005-07-19 13:00:00,45.55,45.59,45.52,45.55,17800.0,45.55,45.59,45.52,45.55,17800.0
2005-07-19 13:30:00,45.55,45.57,45.38,45.51,19200.0,45.55,45.57,45.38,45.51,19200.0
2005-07-19 14:00:00,45.52,45.59,45.2,45.58,25500.0,45.52,45.59,45.2,45.58,25500.0
2005-07-19 14:30:00,45.58,45.69,45.5,45.5,30800.0,45.58,45.69,45.5,45.5,30800.0
2005-07-19 15:00:00,45.52,45.57,45.4,45.57,42800.0,45.52,45.57,45.4,45.57,42800.0
2005-07-19 15:30:00,45.6,45.75,45.44,45.5,31700.0,45.6,45.75,45.44,45.5,31700.0
2005-07-20 09:30:00,45.56,45.56,45.18,45.31,33400.0,45.56,45.56,45.18,45.31,33400.0
2005-07-20 10:00:00,45.34,45.47,45.29,45.4,14000.0,45.34,45.47,45.29,45.4,14000.0
2005-07-20 10:30:00,45.44,45.48,45.27,45.33,38400.0,45.44,45.48,45.27,45.33,38400.0
2005-07-20 11:00:00,45.35,45.62,45.27,45.62,17000.0,45.35,45.62,45.27,45.62,17000.0
2005-07-20 11:30:00,45.63,45.74,45.3,45.35,8800.0,45.63,45.74,45.3,45.35,8800.0
2005-07-20 12:00:00,45.35,45.5,45.32,45.47,12100.0,45.35,45.5,45.32,45.47,12100.0
2005-07-20 12:30:00,45.5,45.65,45.48,45.65,6900.0,45.5,45.65,45.48,45.65,6900.0
2005-07-20 13:00:00,45.65,45.76,45.62,45.7,12700.0,45.65,45.76,45.62,45.7,12700.0
2005-07-20 13:30:00,45.76,45.94,45.69,45.83,10500.0,45.76,45.94,45.69,45.83,10500.0
2005-07-20 14:00:00,45.86,45.93,45.82,45.87,4900.0,45.86,45.93,45.82,45.87,4900.0
2005-07-20 14:30:00,45.87,46.04,45.61,45.89,19300.0,45.87,46.04,45.61,45.89,19300.0
2005-07-20 15:00:00,45.86,46.02,45.83,45.88,13600.0,45.86,46.02,45.83,45.88,13600.0
2005-07-20 15:30:00,45.88,46.08,45.82,46.0,19100.0,45.88,46.08,45.82,46.0,19100.0
2005-07-21 09:30:00,46.11,46.44,45.65,45.98,16500.0,46.11,46.44,45.65,45.98,16500.0
2005-07-21 10:00:00,45.98,46.01,45.5,45.6,22900.0,45.98,46.01,45.5,45.6,22900.0
2005-07-21 10:30:00,45.53,45.64,45.46,45.64,17800.0,45.53,45.64,45.46,45.64,17800.0
2005-07-21 11:00:00,45.65,46.0,45.59,45.86,20600.0,45.65,46.0,45.59,45.86,20600.0
2005-07-21 11:30:00,45.86,46.0,45.8,45.99,7400.0,45.86,46.0,45.8,45.99,7400.0
2005-07-21 12:00:00,45.99,46.5,45.85,46.24,36200.0,45.99,46.5,45.85,46.24,36200.0
2005-07-21 12:30:00,46.27,46.44,46.19,46.34,33600.0,46.27,46.44,46.19,46.34,33600.0
2005-07-21 13:00:00,46.37,46.47,46.26,46.26,15900.0,46.37,46.47,46.26,46.26,15900.0
2005-07-21 13:30:00,46.31,46.47,46.31,46.43,22500.0,46.31,46.47,46.31,46.43,22500.0
2005-07-21 14:00:00,46.43,46.46,46.24,46.24,25300.0,46.43,46.46,46.24,46.24,25300.0
2005-07-21 14:30:00,46.24,46.36,46.15,46.25,45200.0,46.24,46.36,46.15,46.25,45200.0
2005-07-21 15:00:00,46.26,46.36,46.1,46.3,94300.0,46.26,46.36,46.1,46.3,94300.0
2005-07-21 15:30:00,46.3,46.35,46.01,46.07,38300.0,46.3,46.35,46.01,46.07,38300.0
2005-07-22 09:30:00,46.1,46.88,45.52,46.88,55500.0,46.1,46.88,45.52,46.88,55500.0
2005-07-22 10:00:00,46.88,46.91,46.45,46.76,57900.0,46.88,46.91,46.45,46.76,57900.0
2005-07-22 10:30:00,46.78,46.83,46.5,46.79,14200.0,46.78,46.83,46.5,46.79,14200.0
2005-07-22 11:00:00,46.79,47.19,46.79,47.0,55500.0,46.79,47.19,46.79,47.0,55500.0
2005-07-22 11:30:00,47.0,47.01,46.82,46.97,16100.0,47.0,47.01,46.82,46.97,16100.0
2005-07-22 12:00:00,46.98,47.18,46.97,47.09,31000.0,46.98,47.18,46.97,47.09,31000.0
2005-07-22 12:30:00,47.05,47.29,46.6,46.67,33900.0,47.05,47.29,46.6,46.67,33900.0
2005-07-22 13:00:00,46.67,47.03,46.62,47.03,9000.0,46.67,47.03,46.62,47.03,9000.0
2005-07-22 13:30:00,47.04,47.04,46.77,46.78,10200.0,47.04,47.04,46.77,46.78,10200.0
2005-07-22 14:00:00,46.77,47.05,46.77,46.89,17000.0,46.77,47.05,46.77,46.89,17000.0
2005-07-22 14:30:00,46.88,47.1,46.69,47.08,26300.0,46.88,47.1,46.69,47.08,26300.0
2005-07-22 15:00:00,47.12,47.2,46.86,46.88,21000.0,47.12,47.2,46.86,46.88,21000.0
2005-07-22 15:30:00,46.88,46.99,46.75,46.8,28200.0,46.88,46.99,46.75,46.8,28200.0
2005-07-25 09:30:00,46.74,46.78,46.62,46.7,27400.0,46.74,46.78,46.62,46.7,27400.0
2005-07-25 10:00:00,46.69,47.0,46.65,46.88,23800.0,46.69,47.0,46.65,46.88,23800.0
2005-07-25 10:30:00,46.85,47.1,46.85,47.1,53500.0,46.85,47.1,46.85,47.1,53500.0
2005-07-25 11:00:00,47.11,47.31,47.01,47.1,41700.0,47.11,47.31,47.01,47.1,41700.0
2005-07-25 11:30:00,47.09,47.09,46.94,47.03,77800.0,47.09,47.09,46.94,47.03,77800.0
2005-07-25 12:00:00,47.01,47.12,47.0,47.12,22200.0,47.01,47.12,47.0,47.12,22200.0
2005-07-25 12:30:00,47.12,47.12,46.94,47.03,123700.0,47.12,47.12,46.94,47.03,123700.0
2005-07-25 13:00:00,47.04,47.14,47.01,47.1,27800.0,47.04,47.14,47.01,47.1,27800.0
2005-07-25 13:30:00,47.1,47.11,47.01,47.03,18200.0,47.1,47.11,47.01,47.03,18200.0
2005-07-25 14:00:00,47.04,47.34,47.03,47.06,48300.0,47.04,47.34,47.03,47.06,48300.0
2005-07-25 14:30:00,47.06,47.31,47.06,47.2,37200.0,47.06,47.31,47.06,47.2,37200.0
2005-07-25 15:00:00,47.16,47.39,47.15,47.3,99000.0,47.16,47.39,47.15,47.3,99000.0
2005-07-25 15:30:00,47.29,47.29,47.06,47.07,64600.0,47.29,47.29,47.06,47.07,64600.0
2005-07-26 09:30:00,47.42,47.48,46.34,46.99,55600.0,47.42,47.48,46.34,46.99,55600.0
2005-07-26 10:00:00,47.0,47.33,46.8,47.1,25800.0,47.0,47.33,46.8,47.1,25800.0
2005-07-26 10:30:00,47.16,47.37,47.1,47.25,20500.0,47.16,47.37,47.1,47.25,20500.0
2005-07-26 11:00:00,47.26,47.38,47.2,47.2,16200.0,47.26,47.38,47.2,47.2,16200.0
2005-07-26 11:30:00,47.22,47.35,47.19,47.28,23300.0,47.22,47.35,47.19,47.28,23300.0
2005-07-26 12:00:00,47.35,47.37,46.81,47.05,19100.0,47.35,47.37,46.81,47.05,19100.0
2005-07-26 12:30:00,47.05,47.07,46.8,46.89,9600.0,47.05,47.07,46.8,46.89,9600.0
2005-07-26 13:00:00,46.89,46.89,46.78,46.8,9400.0,46.89,46.89,46.78,46.8,9400.0
2005-07-26 13:30:00,46.8,47.0,46.78,46.91,19300.0,46.8,47.0,46.78,46.91,19300.0
2005-07-26 14:00:00,46.91,47.15,46.9,46.92,26300.0,46.91,47.15,46.9,46.92,26300.0
2005-07-26 14:30:00,46.9,47.21,46.84,47.05,18200.0,46.9,47.21,46.84,47.05,18200.0
2005-07-26 15:00:00,47.05,47.26,47.0,47.11,39700.0,47.05,47.26,47.0,47.11,39700.0
2005-07-26 15:30:00,47.11,47.58,47.11,47.4,96500.0,47.11,47.58,47.11,47.4,96500.0
2005-07-27 09:30:00,40.35,40.7,38.81,40.05,1075100.0,40.35,40.7,38.81,40.05,1075100.0
2005-07-27 10:00:00,40.04,40.43,40.02,40.17,492900.0,40.04,40.43,40.02,40.17,492900.0
2005-07-27 10:30:00,40.19,40.64,40.15,40.38,452900.0,40.19,40.64,40.15,40.38,452900.0
2005-07-27 11:00:00,40.39,40.42,39.99,40.05,326200.0,40.39,40.42,39.99,40.05,326200.0
2005-07-27 11:30:00,40.06,40.12,39.74,39.9,417000.0,40.06,40.12,39.74,39.9,417000.0
2005-07-27 12:00:00,39.91,40.38,39.69,39.77,255100.0,39.91,40.38,39.69,39.77,255100.0
2005-07-27 12:30:00,39.76,40.0,37.66,38.0,886300.0,39.76,40.0,37.66,38.0,886300.0
2005-07-27 13:00:00,37.99,38.95,37.44,38.77,1282000.0,37.99,38.95,37.44,38.77,1282000.0
2005-07-27 13:30:00,38.75,39.58,38.6,39.3,542800.0,38.75,39.58,38.6,39.3,542800.0
2005-07-27 14:00:00,39.3,39.33,38.56,38.75,381000.0,39.3,39.33,38.56,38.75,381000.0
2005-07-27 14:30:00,38.76,39.41,38.6,39.19,474700.0,38.76,39.41,38.6,39.19,474700.0
2005-07-27 15:00:00,39.16,39.33,38.73,39.01,355100.0,39.16,39.33,38.73,39.01,355100.0
2005-07-27 15:30:00,39.02,39.47,38.96,39.42,514900.0,39.02,39.47,38.96,39.42,514900.0
2005-07-28 09:30:00,39.26,39.51,38.54,38.61,306000.0,39.26,39.51,38.54,38.61,306000.0
2005-07-28 10:00:00,38.61,38.66,38.13,38.49,302200.0,38.61,38.66,38.13,38.49,302200.0
2005-07-28 10:30:00,38.49,38.54,38.3,38.42,144700.0,38.49,38.54,38.3,38.42,144700.0
2005-07-28 11:00:00,38.39,38.43,38.33,38.38,68300.0,38.39,38.43,38.33,38.38,68300.0
2005-07-28 11:30:00,38.36,38.49,38.25,38.45,179100.0,38.36,38.49,38.25,38.45,179100.0
2005-07-28 12:00:00,38.46,38.46,38.25,38.3,80900.0,38.46,38.46,38.25,38.3,80900.0
2005-07-28 12:30:00,38.3,38.37,38.08,38.16,187400.0,38.3,38.37,38.08,38.16,187400.0
2005-07-28 13:00:00,38.16,38.2,38.05,38.11,276500.0,38.16,38.2,38.05,38.11,276500.0
2005-07-28 13:30:00,38.11,38.21,38.0,38.09,163000.0,38.11,38.21,38.0,38.09,163000.0
2005-07-28 14:00:00,38.07,38.35,38.05,38.15,205200.0,38.07,38.35,38.05,38.15,205200.0
2005-07-28 14:30:00,38.11,38.21,38.08,38.17,79400.0,38.11,38.21,38.08,38.17,79400.0
2005-07-28 15:00:00,38.17,38.27,38.1,38.15,158300.0,38.17,38.27,38.1,38.15,158300.0
2005-07-28 15:30:00,38.13,38.37,38.13,38.25,296900.0,38.13,38.37,38.13,38.25,296900.0
2005-07-29 09:30:00,38.43,38.5,38.15,38.5,169600.0,38.43,38.5,38.15,38.5,169600.0
2005-07-29 10:00:00,38.5,39.34,38.31,38.6,259400.0,38.5,39.34,38.31,38.6,259400.0
2005-07-29 10:30:00,38.6,38.83,38.56,38.64,79600.0,38.6,38.83,38.56,38.64,79600.0
2005-07-29 11:00:00,38.66,38.91,38.6,38.87,80200.0,38.66,38.91,38.6,38.87,80200.0
2005-07-29 11:30:00,38.84,38.91,38.63,38.69,128700.0,38.84,38.91,38.63,38.69,128700.0
2005-07-29 12:00:00,38.65,38.89,38.65,38.7,55300.0,38.65,38.89,38.65,38.7,55300.0
2005-07-29 12:30:00,38.7,38.72,38.65,38.66,101400.0,38.7,38.72,38.65,38.66,101400.0
2005-07-29 13:00:00,38.67,38.79,38.63,38.7,66900.0,38.67,38.79,38.63,38.7,66900.0
2005-07-29 13:30:00,38.7,38.72,38.57,38.67,67200.0,38.7,38.72,38.57,38.67,67200.0
2005-07-29 14:00:00,38.65,38.87,38.64,38.83,76900.0,38.65,38.87,38.64,38.83,76900.0
2005-07-29 14:30:00,38.83,39.04,38.78,39.0,125200.0,38.83,39.04,38.78,39.0,125200.0
2005-07-29 15:00:00,39.0,39.05,38.85,39.0,83000.0,39.0,39.05,38.85,39.0,83000.0
2005-07-29 15:30:00,38.99,39.15,38.92,38.98,189900.0,38.99,39.15,38.92,38.98,189900.0
2005-08-01 09:30:00,39.49,39.5,38.9,38.94,137500.0,39.49,39.5,38.9,38.94,137500.0
2005-08-01 10:00:00,38.91,39.23,38.41,38.64,145100.0,38.91,39.23,38.41,38.64,145100.0
2005-08-01 10:30:00,38.65,38.75,38.47,38.65,100400.0,38.65,38.75,38.47,38.65,100400.0
2005-08-01 11:00:00,38.65,38.92,38.5,38.63,124200.0,38.65,38.92,38.5,38.63,124200.0
2005-08-01 11:30:00,38.65,38.7,38.5,38.57,69100.0,38.65,38.7,38.5,38.57,69100.0
2005-08-01 12:00:00,38.58,38.6,38.32,38.36,75500.0,38.58,38.6,38.32,38.36,75500.0
2005-08-01 12:30:00,38.33,38.58,38.33,38.55,43900.0,38.33,38.58,38.33,38.55,43900.0
2005-08-01 13:00:00,38.55,38.55,38.06,38.12,130500.0,38.55,38.55,38.06,38.12,130500.0
2005-08-01 13:30:00,38.1,38.33,38.1,38.15,76800.0,38.1,38.33,38.1,38.15,76800.0
2005-08-01 14:00:00,38.15,38.48,38.15,38.44,71300.0,38.15,38.48,38.15,38.44,71300.0
2005-08-01 14:30:00,38.43,38.57,38.31,38.45,83500.0,38.43,38.57,38.31,38.45,83500.0
2005-08-01 15:00:00,38.45,38.49,38.44,38.47,58800.0,38.45,38.49,38.44,38.47,58800.0
2005-08-01 15:30:00,38.47,38.51,38.29,38.35,91100.0,38.47,38.51,38.29,38.35,91100.0
2005-08-02 09:30:00,38.4,39.24,38.36,38.95,137300.0,38.4,39.24,38.36,38.95,137300.0
2005-08-02 10:00:00,38.96,39.14,38.93,39.11,45600.0,38.96,39.14,38.93,39.11,45600.0
2005-08-02 10:30:00,39.12,39.12,38.9,38.92,66900.0,39.12,39.12,38.9,38.92,66900.0
2005-08-02 11:00:00,38.9,39.0,38.85,38.95,88400.0,38.9,39.0,38.85,38.95,88400.0
2005-08-02 11:30:00,38.94,39.0,38.94,38.99,55700.0,38.94,39.0,38.94,38.99,55700.0
2005-08-02 12:00:00,38.98,38.98,38.75,38.85,118900.0,38.98,38.98,38.75,38.85,118900.0
2005-08-02 12:30:00,38.86,38.9,38.7,38.74,60800.0,38.86,38.9,38.7,38.74,60800.0
2005-08-02 13:00:00,38.76,38.89,38.74,38.85,27800.0,38.76,38.89,38.74,38.85,27800.0
2005-08-02 13:30:00,38.85,38.98,38.85,38.94,72000.0,38.85,38.98,38.85,38.94,72000.0
2005-08-02 14:00:00,38.94,38.97,38.85,38.9,74300.0,38.94,38.97,38.85,38.9,74300.0
2005-08-02 14:30:00,38.89,38.91,38.87,38.91,68700.0,38.89,38.91,38.87,38.91,68700.0
2005-08-02 15:00:00,38.91,39.05,38.85,38.96,70900.0,38.91,39.05,38.85,38.96,70900.0
2005-08-02 15:30:00,38.97,39.04,38.9,39.0,190700.0,38.97,39.04,38.9,39.0,190700.0
2005-08-03 09:30:00,38.94,39.0,38.55,38.96,50800.0,38.94,39.0,38.55,38.96,50800.0
2005-08-03 10:00:00,38.93,38.99,38.69,38.69,66500.0,38.93,38.99,38.69,38.69,66500.0
2005-08-03 10:30:00,38.69,38.74,38.62,38.68,61300.0,38.69,38.74,38.62,38.68,61300.0
2005-08-03 11:00:00,38.64,38.72,38.5,38.65,74500.0,38.64,38.72,38.5,38.65,74500.0
2005-08-03 11:30:00,38.66,38.69,38.5,38.55,92000.0,38.66,38.69,38.5,38.55,92000.0
2005-08-03 12:00:00,38.54,38.74,38.45,38.7,48400.0,38.54,38.74,38.45,38.7,48400.0
2005-08-03 12:30:00,38.7,38.74,38.48,38.51,56700.0,38.7,38.74,38.48,38.51,56700.0
2005-08-03 13:00:00,38.51,38.55,38.49,38.54,39100.0,38.51,38.55,38.49,38.54,39100.0
2005-08-03 13:30:00,38.53,38.54,38.48,38.54,55000.0,38.53,38.54,38.48,38.54,55000.0
2005-08-03 14:00:00,38.54,38.64,38.52,38.57,68400.0,38.54,38.64,38.52,38.57,68400.0
2005-08-03 14:30:00,38.57,38.7,38.56,38.63,46100.0,38.57,38.7,38.56,38.63,46100.0
2005-08-03 15:00:00,38.64,38.65,38.5,38.63,90100.0,38.64,38.65,38.5,38.63,90100.0
2005-08-03 15:30:00,38.63,38.7,38.58,38.64,123300.0,38.63,38.7,38.58,38.64,123300.0
2005-08-04 09:30:00,38.31,38.54,38.07,38.39,62900.0,38.31,38.54,38.07,38.39,62900.0
2005-08-04 10:00:00,38.39,38.74,38.32,38.39,47800.0,38.39,38.74,38.32,38.39,47800.0
2005-08-04 10:30:00,38.4,38.6,38.4,38.46,27600.0,38.4,38.6,38.4,38.46,27600.0
2005-08-04 11:00:00,38.47,38.54,38.38,38.42,167400.0,38.47,38.54,38.38,38.42,167400.0
2005-08-04 11:30:00,38.41,38.46,38.25,38.25,49600.0,38.41,38.46,38.25,38.25,49600.0
2005-08-04 12:00:00,38.26,38.3,38.02,38.14,116700.0,38.26,38.3,38.02,38.14,116700.0
2005-08-04 12:30:00,38.11,38.32,38.09,38.31,40400.0,38.11,38.32,38.09,38.31,40400.0
2005-08-04 13:00:00,38.27,38.35,38.2,38.25,41600.0,38.27,38.35,38.2,38.25,41600.0
2005-08-04 13:30:00,38.25,38.25,38.12,38.13,37000.0,38.25,38.25,38.12,38.13,37000.0
2005-08-04 14:00:00,38.12,38.31,38.12,38.29,39200.0,38.12,38.31,38.12,38.29,39200.0
2005-08-04 14:30:00,38.28,38.32,38.19,38.32,26100.0,38.28,38.32,38.19,38.32,26100.0
2005-08-04 15:00:00,38.32,38.41,38.27,38.27,54400.0,38.32,38.41,38.27,38.27,54400.0
2005-08-04 15:30:00,38.26,38.39,38.21,38.23,96000.0,38.26,38.39,38.21,38.23,96000.0
2005-08-05 09:30:00,38.36,38.36,37.83,37.93,96700.0,38.36,38.36,37.83,37.93,96700.0
2005-08-05 10:00:00,37.93,37.98,37.8,37.8,44900.0,37.93,37.98,37.8,37.8,44900.0
2005-08-05 10:30:00,37.81,37.89,37.6,37.79,78200.0,37.81,37.89,37.6,37.79,78200.0
2005-08-05 11:00:00,37.77,37.87,37.77,37.85,46600.0,37.77,37.87,37.77,37.85,46600.0
2005-08-05 11:30:00,37.84,37.86,37.56,37.72,76400.0,37.84,37.86,37.56,37.72,76400.0
2005-08-05 12:00:00,37.68,37.75,37.6,37.73,33300.0,37.68,37.75,37.6,37.73,33300.0
2005-08-05 12:30:00,37.75,37.79,37.73,37.77,12100.0,37.75,37.79,37.73,37.77,12100.0
2005-08-05 13:00:00,37.79,37.79,37.76,37.78,10800.0,37.79,37.79,37.76,37.78,10800.0
2005-08-05 13:30:00,37.78,37.79,37.71,37.75,51300.0,37.78,37.79,37.71,37.75,51300.0
2005-08-05 14:00:00,37.74,37.75,37.71,37.73,25900.0,37.74,37.75,37.71,37.73,25900.0
2005-08-05 14:30:00,37.75,37.79,37.73,37.74,43900.0,37.75,37.79,37.73,37.74,43900.0
2005-08-05 15:00:00,37.73,37.79,37.73,37.79,68300.0,37.73,37.79,37.73,37.79,68300.0
2005-08-05 15:30:00,37.79,37.8,37.65,37.76,64300.0,37.79,37.8,37.65,37.76,64300.0
2005-08-08 09:30:00,37.52,37.79,37.5,37.77,90200.0,37.52,37.79,37.5,37.77,90200.0
2005-08-08 10:00:00,37.79,37.85,37.59,37.62,62600.0,37.79,37.85,37.59,37.62,62600.0
2005-08-08 10:30:00,37.62,37.7,37.59,37.66,39000.0,37.62,37.7,37.59,37.66,39000.0
2005-08-08 11:00:00,37.65,37.7,37.6,37.65,46400.0,37.65,37.7,37.6,37.65,46400.0
2005-08-08 11:30:00,37.66,37.79,37.65,37.69,70800.0,37.66,37.79,37.65,37.69,70800.0
2005-08-08 12:00:00,37.69,37.71,37.59,37.6,29200.0,37.69,37.71,37.59,37.6,29200.0
2005-08-08 12:30:00,37.62,37.68,37.59,37.63,18600.0,37.62,37.68,37.59,37.63,18600.0
2005-08-08 13:00:00,37.63,37.68,37.63,37.67,18600.0,37.63,37.68,37.63,37.67,18600.0
2005-08-08 13:30:00,37.66,37.67,37.61,37.65,24900.0,37.66,37.67,37.61,37.65,24900.0
2005-08-08 14:00:00,37.65,37.67,37.62,37.63,19100.0,37.65,37.67,37.62,37.63,19100.0
2005-08-08 14:30:00,37.63,37.66,37.58,37.59,36400.0,37.63,37.66,37.58,37.59,36400.0
2005-08-08 15:00:00,37.6,37.6,37.55,37.55,31000.0,37.6,37.6,37.55,37.55,31000.0
2005-08-08 15:30:00,37.56,37.61,37.5,37.54,83000.0,37.56,37.61,37.5,37.54,83000.0
2005-08-09 09:30:00,37.91,37.91,37.14,37.26,152400.0,37.91,37.91,37.14,37.26,152400.0
2005-08-09 10:00:00,37.2,37.67,37.2,37.5,83800.0,37.2,37.67,37.2,37.5,83800.0
2005-08-09 10:30:00,37.5,37.57,37.45,37.45,39700.0,37.5,37.57,37.45,37.45,39700.0
2005-08-09 11:00:00,37.45,37.59,37.4,37.52,83100.0,37.45,37.59,37.4,37.52,83100.0
2005-08-09 11:30:00,37.57,37.7,37.51,37.54,21200.0,37.57,37.7,37.51,37.54,21200.0
2005-08-09 12:00:00,37.55,37.73,37.52,37.66,66900.0,37.55,37.73,37.52,37.66,66900.0
2005-08-09 12:30:00,37.66,37.78,37.53,37.54,29500.0,37.66,37.78,37.53,37.54,29500.0
2005-08-09 13:00:00,37.55,37.66,37.48,37.5,44800.0,37.55,37.66,37.48,37.5,44800.0
2005-08-09 13:30:00,37.49,37.5,37.36,37.39,58000.0,37.49,37.5,37.36,37.39,58000.0
2005-08-09 14:00:00,37.42,37.44,37.35,37.37,36100.0,37.42,37.44,37.35,37.37,36100.0
2005-08-09 14:30:00,37.38,37.44,37.36,37.39,35900.0,37.38,37.44,37.36,37.39,35900.0
2005-08-09 15:00:00,37.39,37.41,37.11,37.22,182500.0,37.39,37.41,37.11,37.22,182500.0
2005-08-09 15:30:00,37.22,37.28,37.15,37.28,105400.0,37.22,37.28,37.15,37.28,105400.0
2005-08-10 09:30:00,37.15,37.3,37.05,37.07,50200.0,37.15,37.3,37.05,37.07,50200.0
2005-08-10 10:00:00,37.07,37.33,37.0,37.0,101300.0,37.07,37.33,37.0,37.0,101300.0
2005-08-10 10:30:00,37.05,37.13,37.01,37.08,35200.0,37.05,37.13,37.01,37.08,35200.0
2005-08-10 11:00:00,37.08,37.13,36.86,37.12,101900.0,37.08,37.13,36.86,37.12,101900.0
2005-08-10 11:30:00,37.11,37.15,36.93,37.15,49400.0,37.11,37.15,36.93,37.15,49400.0
2005-08-10 12:00:00,37.15,37.19,37.03,37.1,47400.0,37.15,37.19,37.03,37.1,47400.0
2005-08-10 12:30:00,37.12,37.12,36.99,37.03,66600.0,37.12,37.12,36.99,37.03,66600.0
2005-08-10 13:00:00,37.04,37.08,37.0,37.07,31900.0,37.04,37.08,37.0,37.07,31900.0
2005-08-10 13:30:00,37.06,37.08,37.01,37.01,16400.0,37.06,37.08,37.01,37.01,16400.0
2005-08-10 14:00:00,37.01,37.05,36.97,36.97,41500.0,37.01,37.05,36.97,36.97,41500.0
2005-08-10 14:30:00,36.96,36.99,36.75,36.83,53600.0,36.96,36.99,36.75,36.83,53600.0
2005-08-10 15:00:00,36.83,36.85,36.51,36.56,100200.0,36.83,36.85,36.51,36.56,100200.0
2005-08-10 15:30:00,36.56,36.7,36.39,36.5,163500.0,36.56,36.7,36.39,36.5,163500.0
2005-08-11 09:30:00,36.5,37.3,36.5,37.06,125700.0,36.5,37.3,36.5,37.06,125700.0
2005-08-11 10:00:00,37.11,37.66,36.98,37.49,147100.0,37.11,37.66,36.98,37.49,147100.0
2005-08-11 10:30:00,37.5,37.59,37.35,37.54,95000.0,37.5,37.59,37.35,37.54,95000.0
2005-08-11 11:00:00,37.55,37.72,37.51,37.51,69500.0,37.55,37.72,37.51,37.51,69500.0
2005-08-11 11:30:00,37.51,37.55,37.4,37.54,38100.0,37.51,37.55,37.4,37.54,38100.0
2005-08-11 12:00:00,37.51,37.55,37.35,37.39,65000.0,37.51,37.55,37.35,37.39,65000.0
2005-08-11 12:30:00,37.39,37.41,37.22,37.32,44600.0,37.39,37.41,37.22,37.32,44600.0
2005-08-11 13:00:00,37.32,37.41,37.31,37.37,50000.0,37.32,37.41,37.31,37.37,50000.0
2005-08-11 13:30:00,37.37,37.4,37.35,37.4,63200.0,37.37,37.4,37.35,37.4,63200.0
2005-08-11 14:00:00,37.4,37.4,37.23,37.32,73500.0,37.4,37.4,37.23,37.32,73500.0
2005-08-11 14:30:00,37.3,37.46,37.3,37.38,78900.0,37.3,37.46,37.3,37.38,78900.0
2005-08-11 15:00:00,37.37,37.46,37.27,37.38,84500.0,37.37,37.46,37.27,37.38,84500.0
2005-08-11 15:30:00,37.4,37.42,37.26,37.3,121900.0,37.4,37.42,37.26,37.3,121900.0
2005-08-12 09:30:00,37.22,37.22,36.7,37.0,76100.0,37.22,37.22,36.7,37.0,76100.0
2005-08-12 10:00:00,37.01,37.24,36.94,37.24,25000.0,37.01,37.24,36.94,37.24,25000.0
2005-08-12 10:30:00,37.2,37.3,37.0,37.03,50100.0,37.2,37.3,37.0,37.03,50100.0
2005-08-12 11:00:00,37.09,37.2,37.04,37.18,19400.0,37.09,37.2,37.04,37.18,19400.0
2005-08-12 11:30:00,37.18,37.31,36.97,37.03,92300.0,37.18,37.31,36.97,37.03,92300.0
2005-08-12 12:00:00,37.03,37.18,37.0,37.15,26100.0,37.03,37.18,37.0,37.15,26100.0
2005-08-12 12:30:00,37.15,37.32,36.99,37.03,40900.0,37.15,37.32,36.99,37.03,40900.0
2005-08-12 13:00:00,37.03,37.21,37.03,37.11,20300.0,37.03,37.21,37.03,37.11,20300.0
2005-08-12 13:30:00,37.1,37.14,37.06,37.12,13600.0,37.1,37.14,37.06,37.12,13600.0
2005-08-12 14:00:00,37.13,37.16,37.07,37.15,14400.0,37.13,37.16,37.07,37.15,14400.0
2005-08-12 14:30:00,37.13,37.2,37.01,37.17,33400.0,37.13,37.2,37.01,37.17,33400.0
2005-08-12 15:00:00,37.18,37.22,37.03,37.2,64900.0,37.18,37.22,37.03,37.2,64900.0
2005-08-12 15:30:00,37.2,37.26,37.0,37.26,103400.0,37.2,37.26,37.0,37.26,103400.0
2005-08-15 09:30:00,37.25,37.31,37.0,37.01,37300.0,37.25,37.31,37.0,37.01,37300.0
2005-08-15 10:00:00,37.0,37.07,36.96,37.0,59300.0,37.0,37.07,36.96,37.0,59300.0
2005-08-15 10:30:00,37.0,37.09,36.97,37.08,64800.0,37.0,37.09,36.97,37.08,64800.0
2005-08-15 11:00:00,37.09,37.14,36.99,37.0,50500.0,37.09,37.14,36.99,37.0,50500.0
2005-08-15 11:30:00,37.0,37.01,36.86,36.96,71300.0,37.0,37.01,36.86,36.96,71300.0
2005-08-15 12:00:00,36.96,37.3,36.93,37.19,112800.0,36.96,37.3,36.93,37.19,112800.0
2005-08-15 12:30:00,37.21,37.25,37.0,37.05,40200.0,37.21,37.25,37.0,37.05,40200.0
2005-08-15 13:00:00,37.01,37.25,37.0,37.23,25900.0,37.01,37.25,37.0,37.23,25900.0
2005-08-15 13:30:00,37.24,37.29,37.07,37.19,43300.0,37.24,37.29,37.07,37.19,43300.0
2005-08-15 14:00:00,37.19,37.27,37.12,37.16,44100.0,37.19,37.27,37.12,37.16,44100.0
2005-08-15 14:30:00,37.16,37.2,37.04,37.09,62300.0,37.16,37.2,37.04,37.09,62300.0
2005-08-15 15:00:00,37.11,37.14,37.04,37.1,46600.0,37.11,37.14,37.04,37.1,46600.0
2005-08-15 15:30:00,37.09,37.15,37.0,37.06,70600.0,37.09,37.15,37.0,37.06,70600.0
2005-08-16 09:30:00,36.98,37.29,36.98,37.1,47800.0,36.98,37.29,36.98,37.1,47800.0
2005-08-16 10:00:00,37.1,37.37,37.0,37.29,36200.0,37.1,37.37,37.0,37.29,36200.0
2005-08-16 10:30:00,37.34,37.56,37.08,37.13,27200.0,37.34,37.56,37.08,37.13,27200.0
2005-08-16 11:00:00,37.13,37.44,37.11,37.39,20900.0,37.13,37.44,37.11,37.39,20900.0
2005-08-16 11:30:00,37.39,37.42,37.11,37.16,31300.0,37.39,37.42,37.11,37.16,31300.0
2005-08-16 12:00:00,37.19,37.54,37.1,37.21,92000.0,37.19,37.54,37.1,37.21,92000.0
2005-08-16 12:30:00,37.25,37.32,37.07,37.11,14500.0,37.25,37.32,37.07,37.11,14500.0
2005-08-16 13:00:00,37.1,37.11,37.09,37.1,12800.0,37.1,37.11,37.09,37.1,12800.0
2005-08-16 13:30:00,37.1,37.23,37.09,37.16,19900.0,37.1,37.23,37.09,37.16,19900.0
2005-08-16 14:00:00,37.17,37.32,37.1,37.31,66300.0,37.17,37.32,37.1,37.31,66300.0
2005-08-16 14:30:00,37.34,37.34,37.19,37.24,43100.0,37.34,37.34,37.19,37.24,43100.0
2005-08-16 15:00:00,37.29,37.29,37.07,37.14,16400.0,37.29,37.29,37.07,37.14,16400.0
2005-08-16 15:30:00,37.15,37.2,37.05,37.06,94200.0,37.15,37.2,37.05,37.06,94200.0
2005-08-17 09:30:00,37.0,37.18,37.0,37.18,48900.0,37.0,37.18,37.0,37.18,48900.0
2005-08-17 10:00:00,37.11,37.23,37.05,37.22,39700.0,37.11,37.23,37.05,37.22,39700.0
2005-08-17 10:30:00,37.23,37.44,37.09,37.29,40000.0,37.23,37.44,37.09,37.29,40000.0
2005-08-17 11:00:00,37.27,37.54,37.24,37.35,53000.0,37.27,37.54,37.24,37.35,53000.0
2005-08-17 11:30:00,37.35,37.39,37.21,37.25,51300.0,37.35,37.39,37.21,37.25,51300.0
2005-08-17 12:00:00,37.25,37.38,37.23,37.23,36200.0,37.25,37.38,37.23,37.23,36200.0
2005-08-17 12:30:00,37.24,37.32,37.06,37.11,46400.0,37.24,37.32,37.06,37.11,46400.0
2005-08-17 13:00:00,37.08,37.17,37.06,37.14,76900.0,37.08,37.17,37.06,37.14,76900.0
2005-08-17 13:30:00,37.12,37.22,37.0,37.22,93800.0,37.12,37.22,37.0,37.22,93800.0
2005-08-17 14:00:00,37.25,37.33,37.07,37.32,51000.0,37.25,37.33,37.07,37.32,51000.0
2005-08-17 14:30:00,37.32,37.38,37.23,37.27,39700.0,37.32,37.38,37.23,37.27,39700.0
2005-08-17 15:00:00,37.25,37.42,37.17,37.4,89400.0,37.25,37.42,37.17,37.4,89400.0
2005-08-17 15:30:00,37.39,37.45,37.2,37.3,83000.0,37.39,37.45,37.2,37.3,83000.0
2005-08-18 09:30:00,37.14,37.39,36.96,37.05,32600.0,37.14,37.39,36.96,37.05,32600.0
2005-08-18 10:00:00,37.05,37.09,37.0,37.04,31600.0,37.05,37.09,37.0,37.04,31600.0
2005-08-18 10:30:00,37.03,37.11,37.0,37.01,17600.0,37.03,37.11,37.0,37.01,17600.0
2005-08-18 11:00:00,37.01,37.24,37.01,37.2,16700.0,37.01,37.24,37.01,37.2,16700.0
2005-08-18 11:30:00,37.15,37.19,37.08,37.16,11100.0,37.15,37.19,37.08,37.16,11100.0
2005-08-18 12:00:00,37.14,37.17,37.08,37.08,12900.0,37.14,37.17,37.08,37.08,12900.0
2005-08-18 12:30:00,37.1,37.13,37.0,37.13,114500.0,37.1,37.13,37.0,37.13,114500.0
2005-08-18 13:00:00,37.1,37.13,37.01,37.05,6500.0,37.1,37.13,37.01,37.05,6500.0
2005-08-18 13:30:00,37.06,37.11,37.04,37.07,12400.0,37.06,37.11,37.04,37.07,12400.0
2005-08-18 14:00:00,37.07,37.22,37.05,37.09,18800.0,37.07,37.22,37.05,37.09,18800.0
2005-08-18 14:30:00,37.09,37.2,37.07,37.08,34600.0,37.09,37.2,37.07,37.08,34600.0
2005-08-18 15:00:00,37.08,37.2,37.07,37.12,28200.0,37.08,37.2,37.07,37.12,28200.0
2005-08-18 15:30:00,37.13,37.15,36.89,37.01,67700.0,37.13,37.15,36.89,37.01,67700.0
2005-08-19 09:30:00,36.86,37.06,36.56,36.96,99700.0,36.86,37.06,36.56,36.96,99700.0
2005-08-19 10:00:00,37.0,37.15,36.95,36.95,160300.0,37.0,37.15,36.95,36.95,160300.0
2005-08-19 10:30:00,36.95,37.03,36.84,36.93,104100.0,36.95,37.03,36.84,36.93,104100.0
2005-08-19 11:00:00,36.95,37.01,36.9,36.98,85300.0,36.95,37.01,36.9,36.98,85300.0
2005-08-19 11:30:00,36.99,37.05,36.94,36.96,17800.0,36.99,37.05,36.94,36.96,17800.0
2005-08-19 12:00:00,36.93,37.01,36.86,36.87,37700.0,36.93,37.01,36.86,36.87,37700.0
2005-08-19 12:30:00,36.87,36.87,36.76,36.78,104200.0,36.87,36.87,36.76,36.78,104200.0
2005-08-19 13:00:00,36.8,36.92,36.75,36.83,60400.0,36.8,36.92,36.75,36.83,60400.0
2005-08-19 13:30:00,36.82,36.89,36.8,36.89,91600.0,36.82,36.89,36.8,36.89,91600.0
2005-08-19 14:00:00,36.88,36.9,36.84,36.85,117200.0,36.88,36.9,36.84,36.85,117200.0
2005-08-19 14:30:00,36.84,36.87,36.8,36.85,41300.0,36.84,36.87,36.8,36.85,41300.0
2005-08-19 15:00:00,36.85,36.85,36.76,36.85,79800.0,36.85,36.85,36.76,36.85,79800.0
2005-08-19 15:30:00,36.85,36.86,36.78,36.82,96500.0,36.85,36.86,36.78,36.82,96500.0
2005-08-22 09:30:00,36.93,36.94,36.66,36.8,40800.0,36.93,36.94,36.66,36.8,40800.0
2005-08-22 10:00:00,36.77,36.91,36.65,36.75,59300.0,36.77,36.91,36.65,36.75,59300.0
2005-08-22 10:30:00,36.73,36.82,36.66,36.69,78000.0,36.73,36.82,36.66,36.69,78000.0
2005-08-22 11:00:00,36.69,36.69,36.55,36.55,43300.0,36.69,36.69,36.55,36.55,43300.0
2005-08-22 11:30:00,36.55,36.57,36.29,36.36,96300.0,36.55,36.57,36.29,36.36,96300.0
2005-08-22 12:00:00,36.4,37.26,36.22,36.34,68400.0,36.4,37.26,36.22,36.34,68400.0
2005-08-22 12:30:00,36.36,36.36,36.14,36.21,54200.0,36.36,36.36,36.14,36.21,54200.0
2005-08-22 13:00:00,36.2,36.2,35.78,35.8,161400.0,36.2,36.2,35.78,35.8,161400.0
2005-08-22 13:30:00,35.8,35.9,35.72,35.8,125800.0,35.8,35.9,35.72,35.8,125800.0
2005-08-22 14:00:00,35.8,35.85,35.75,35.8,42900.0,35.8,35.85,35.75,35.8,42900.0
2005-08-22 14:30:00,35.8,35.8,35.47,35.56,134700.0,35.8,35.8,35.47,35.56,134700.0
2005-08-22 15:00:00,35.56,35.77,35.32,35.66,191100.0,35.56,35.77,35.32,35.66,191100.0
2005-08-22 15:30:00,35.66,35.98,35.65,35.94,122800.0,35.66,35.98,35.65,35.94,122800.0
2005-08-23 09:30:00,35.69,36.1,35.5,35.62,89500.0,35.69,36.1,35.5,35.62,89500.0
2005-08-23 10:00:00,35.62,35.71,35.27,35.59,88000.0,35.62,35.71,35.27,35.59,88000.0
2005-08-23 10:30:00,35.59,35.85,35.5,35.64,121200.0,35.59,35.85,35.5,35.64,121200.0
2005-08-23 11:00:00,35.68,35.75,35.45,35.65,49700.0,35.68,35.75,35.45,35.65,49700.0
2005-08-23 11:30:00,35.68,35.72,35.55,35.61,67400.0,35.68,35.72,35.55,35.61,67400.0
2005-08-23 12:00:00,35.64,35.67,35.55,35.55,48400.0,35.64,35.67,35.55,35.55,48400.0
2005-08-23 12:30:00,35.55,35.59,35.47,35.5,46500.0,35.55,35.59,35.47,35.5,46500.0
2005-08-23 13:00:00,35.55,35.64,35.54,35.6,44500.0,35.55,35.64,35.54,35.6,44500.0
2005-08-23 13:30:00,35.59,35.65,35.55,35.58,96300.0,35.59,35.65,35.55,35.58,96300.0
2005-08-23 14:00:00,35.57,35.67,35.49,35.64,38600.0,35.57,35.67,35.49,35.64,38600.0
2005-08-23 14:30:00,35.63,35.75,35.59,35.62,150300.0,35.63,35.75,35.59,35.62,150300.0
2005-08-23 15:00:00,35.63,35.69,35.57,35.61,100200.0,35.63,35.69,35.57,35.61,100200.0
2005-08-23 15:30:00,35.63,35.78,35.56,35.57,122800.0,35.63,35.78,35.56,35.57,122800.0
2005-08-24 09:30:00,35.64,35.74,35.33,35.5,87700.0,35.64,35.74,35.33,35.5,87700.0
2005-08-24 10:00:00,35.45,35.62,35.39,35.5,48900.0,35.45,35.62,35.39,35.5,48900.0
2005-08-24 10:30:00,35.52,35.61,35.49,35.54,69400.0,35.52,35.61,35.49,35.54,69400.0
2005-08-24 11:00:00,35.56,35.6,35.45,35.55,32600.0,35.56,35.6,35.45,35.55,32600.0
2005-08-24 11:30:00,35.56,35.6,35.5,35.54,18700.0,35.56,35.6,35.5,35.54,18700.0
2005-08-24 12:00:00,35.56,35.87,35.52,35.79,65700.0,35.56,35.87,35.52,35.79,65700.0
2005-08-24 12:30:00,35.79,35.93,35.79,35.93,17100.0,35.79,35.93,35.79,35.93,17100.0
2005-08-24 13:00:00,35.9,35.93,35.72,35.76,19400.0,35.9,35.93,35.72,35.76,19400.0
2005-08-24 13:30:00,35.73,35.87,35.67,35.84,14800.0,35.73,35.87,35.67,35.84,14800.0
2005-08-24 14:00:00,35.87,35.97,35.81,35.9,14900.0,35.87,35.97,35.81,35.9,14900.0
2005-08-24 14:30:00,35.9,35.94,35.75,35.8,21300.0,35.9,35.94,35.75,35.8,21300.0
2005-08-24 15:00:00,35.78,35.8,35.59,35.79,48700.0,35.78,35.8,35.59,35.79,48700.0
2005-08-24 15:30:00,35.75,35.83,35.46,35.5,135900.0,35.75,35.83,35.46,35.5,135900.0
2005-08-25 09:30:00,35.64,35.74,35.32,35.66,34100.0,35.64,35.74,35.32,35.66,34100.0
2005-08-25 10:00:00,35.66,35.66,35.29,35.61,27700.0,35.66,35.66,35.29,35.61,27700.0
2005-08-25 10:30:00,35.6,35.66,35.57,35.6,26600.0,35.6,35.66,35.57,35.6,26600.0
2005-08-25 11:00:00,35.59,35.66,35.59,35.64,43400.0,35.59,35.66,35.59,35.64,43400.0
2005-08-25 11:30:00,35.66,35.78,35.6,35.74,33100.0,35.66,35.78,35.6,35.74,33100.0
2005-08-25 12:00:00,35.74,35.76,35.6,35.6,22700.0,35.74,35.76,35.6,35.6,22700.0
2005-08-25 12:30:00,35.6,35.62,35.6,35.61,15500.0,35.6,35.62,35.6,35.61,15500.0
2005-08-25 13:00:00,35.6,35.61,35.55,35.6,27700.0,35.6,35.61,35.55,35.6,27700.0
2005-08-25 13:30:00,35.59,35.64,35.55,35.62,13600.0,35.59,35.64,35.55,35.62,13600.0
2005-08-25 14:00:00,35.6,35.65,35.6,35.64,17900.0,35.6,35.65,35.6,35.64,17900.0
2005-08-25 14:30:00,35.64,35.66,35.57,35.62,15200.0,35.64,35.66,35.57,35.62,15200.0
2005-08-25 15:00:00,35.61,35.62,35.54,35.55,18600.0,35.61,35.62,35.54,35.55,18600.0
2005-08-25 15:30:00,35.56,35.62,35.54,35.58,26100.0,35.56,35.62,35.54,35.58,26100.0
2005-08-26 09:30:00,35.48,35.56,35.05,35.06,41200.0,35.48,35.56,35.05,35.06,41200.0
2005-08-26 10:00:00,35.08,35.13,35.03,35.04,78900.0,35.08,35.13,35.03,35.04,78900.0
2005-08-26 10:30:00,35.04,35.07,34.88,35.01,88300.0,35.04,35.07,34.88,35.01,88300.0
2005-08-26 11:00:00,34.95,35.03,34.95,35.01,31900.0,34.95,35.03,34.95,35.01,31900.0
2005-08-26 11:30:00,35.0,35.01,34.98,34.98,28300.0,35.0,35.01,34.98,34.98,28300.0
2005-08-26 12:00:00,34.97,35.08,34.94,34.99,93800.0,34.97,35.08,34.94,34.99,93800.0
2005-08-26 12:30:00,34.99,35.15,34.99,35.0,60300.0,34.99,35.15,34.99,35.0,60300.0
2005-08-26 13:00:00,35.0,35.14,34.99,35.09,34900.0,35.0,35.14,34.99,35.09,34900.0
2005-08-26 13:30:00,35.08,35.18,35.05,35.11,23100.0,35.08,35.18,35.05,35.11,23100.0
2005-08-26 14:00:00,35.13,35.2,35.06,35.18,27100.0,35.13,35.2,35.06,35.18,27100.0
2005-08-26 14:30:00,35.19,35.35,35.1,35.31,20000.0,35.19,35.35,35.1,35.31,20000.0
2005-08-26 15:00:00,35.3,35.74,35.26,35.5,54700.0,35.3,35.74,35.26,35.5,54700.0
2005-08-26 15:30:00,35.52,35.56,35.3,35.3,40900.0,35.52,35.56,35.3,35.3,40900.0
2005-08-29 09:30:00,35.26,35.26,34.98,35.26,19600.0,35.26,35.26,34.98,35.26,19600.0
2005-08-29 10:00:00,35.26,35.57,35.17,35.25,18600.0,35.26,35.57,35.17,35.25,18600.0
2005-08-29 10:30:00,35.26,35.33,35.2,35.22,9800.0,35.26,35.33,35.2,35.22,9800.0
2005-08-29 11:00:00,35.22,35.56,35.21,35.35,21400.0,35.22,35.56,35.21,35.35,21400.0
2005-08-29 11:30:00,35.34,35.55,35.31,35.53,11900.0,35.34,35.55,35.31,35.53,11900.0
2005-08-29 12:00:00,35.51,35.63,35.47,35.63,11500.0,35.51,35.63,35.47,35.63,11500.0
2005-08-29 12:30:00,35.62,35.71,35.6,35.62,15000.0,35.62,35.71,35.6,35.62,15000.0
2005-08-29 13:00:00,35.62,35.89,35.6,35.89,28900.0,35.62,35.89,35.6,35.89,28900.0
2005-08-29 13:30:00,35.87,36.05,35.78,35.97,76800.0,35.87,36.05,35.78,35.97,76800.0
2005-08-29 14:00:00,35.97,36.03,35.95,36.01,36400.0,35.97,36.03,35.95,36.01,36400.0
2005-08-29 14:30:00,36.01,36.06,35.95,35.95,13000.0,36.01,36.06,35.95,35.95,13000.0
2005-08-29 15:00:00,35.91,36.05,35.76,35.88,65300.0,35.91,36.05,35.76,35.88,65300.0
2005-08-29 15:30:00,35.89,35.92,35.77,35.92,47900.0,35.89,35.92,35.77,35.92,47900.0
2005-08-30 09:30:00,35.79,36.06,35.65,35.68,34000.0,35.79,36.06,35.65,35.68,34000.0
2005-08-30 10:00:00,35.68,35.85,35.66,35.81,38800.0,35.68,35.85,35.66,35.81,38800.0
2005-08-30 10:30:00,35.81,35.92,35.74,35.74,22100.0,35.81,35.92,35.74,35.74,22100.0
2005-08-30 11:00:00,35.74,35.74,35.69,35.69,26100.0,35.74,35.74,35.69,35.69,26100.0
2005-08-30 11:30:00,35.7,35.76,35.66,35.7,16300.0,35.7,35.76,35.66,35.7,16300.0
2005-08-30 12:00:00,35.7,35.94,35.67,35.89,17000.0,35.7,35.94,35.67,35.89,17000.0
2005-08-30 12:30:00,35.9,35.9,35.73,35.74,11000.0,35.9,35.9,35.73,35.74,11000.0
2005-08-30 13:00:00,35.73,36.02,35.64,35.77,82700.0,35.73,36.02,35.64,35.77,82700.0
2005-08-30 13:30:00,35.74,35.78,35.7,35.73,21700.0,35.74,35.78,35.7,35.73,21700.0
2005-08-30 14:00:00,35.73,35.8,35.71,35.77,28000.0,35.73,35.8,35.71,35.77,28000.0
2005-08-30 14:30:00,35.77,35.89,35.71,35.72,30300.0,35.77,35.89,35.71,35.72,30300.0
2005-08-30 15:00:00,35.72,35.87,35.71,35.72,30500.0,35.72,35.87,35.71,35.72,30500.0
2005-08-30 15:30:00,35.72,35.84,35.72,35.76,52300.0,35.72,35.84,35.72,35.76,52300.0
2005-08-31 09:30:00,35.72,36.1,35.32,35.96,22400.0,35.72,36.1,35.32,35.96,22400.0
2005-08-31 10:00:00,35.96,36.02,35.74,35.84,42300.0,35.96,36.02,35.74,35.84,42300.0
2005-08-31 10:30:00,35.87,36.26,35.87,36.24,30900.0,35.87,36.26,35.87,36.24,30900.0
2005-08-31 11:00:00,36.24,36.57,36.24,36.41,55000.0,36.24,36.57,36.24,36.41,55000.0
2005-08-31 11:30:00,36.42,36.55,36.41,36.5,23100.0,36.42,36.55,36.41,36.5,23100.0
2005-08-31 12:00:00,36.5,36.6,36.5,36.5,31900.0,36.5,36.6,36.5,36.5,31900.0
2005-08-31 12:30:00,36.5,36.53,36.46,36.48,18800.0,36.5,36.53,36.46,36.48,18800.0
2005-08-31 13:00:00,36.46,36.58,36.46,36.56,29600.0,36.46,36.58,36.46,36.56,29600.0
2005-08-31 13:30:00,36.56,36.91,36.55,36.85,56300.0,36.56,36.91,36.55,36.85,56300.0
2005-08-31 14:00:00,36.85,36.93,36.81,36.9,41000.0,36.85,36.93,36.81,36.9,41000.0
2005-08-31 14:30:00,36.92,37.1,36.64,36.74,59500.0,36.92,37.1,36.64,36.74,59500.0
2005-08-31 15:00:00,36.76,37.23,36.66,37.12,76300.0,36.76,37.23,36.66,37.12,76300.0
2005-08-31 15:30:00,37.17,37.46,37.17,37.36,145000.0,37.17,37.46,37.17,37.36,145000.0
2005-09-01 09:30:00,37.5,37.5,36.5,36.5,56500.0,37.5,37.5,36.5,36.5,56500.0
2005-09-01 10:00:00,36.52,36.96,36.5,36.95,39300.0,36.52,36.96,36.5,36.95,39300.0
2005-09-01 10:30:00,36.93,36.93,36.67,36.69,19300.0,36.93,36.93,36.67,36.69,19300.0
2005-09-01 11:00:00,36.67,36.99,36.55,36.82,19000.0,36.67,36.99,36.55,36.82,19000.0
2005-09-01 11:30:00,36.82,36.86,36.59,36.68,42300.0,36.82,36.86,36.59,36.68,42300.0
2005-09-01 12:00:00,36.65,36.83,36.6,36.83,23300.0,36.65,36.83,36.6,36.83,23300.0
2005-09-01 12:30:00,36.84,36.87,36.76,36.76,14800.0,36.84,36.87,36.76,36.76,14800.0
2005-09-01 13:00:00,36.76,36.78,36.65,36.69,13300.0,36.76,36.78,36.65,36.69,13300.0
2005-09-01 13:30:00,36.67,36.7,36.65,36.66,12400.0,36.67,36.7,36.65,36.66,12400.0
2005-09-01 14:00:00,36.67,36.79,36.58,36.71,15700.0,36.67,36.79,36.58,36.71,15700.0
2005-09-01 14:30:00,36.69,36.9,36.65,36.7,26500.0,36.69,36.9,36.65,36.7,26500.0
2005-09-01 15:00:00,36.7,37.05,36.68,36.96,41500.0,36.7,37.05,36.68,36.96,41500.0
2005-09-01 15:30:00,36.96,37.05,36.79,36.86,79600.0,36.96,37.05,36.79,36.86,79600.0
2005-09-02 09:30:00,37.01,37.28,36.85,37.02,14000.0,37.01,37.28,36.85,37.02,14000.0
2005-09-02 10:00:00,37.03,37.08,36.88,36.98,13900.0,37.03,37.08,36.88,36.98,13900.0
2005-09-02 10:30:00,36.93,37.08,36.9,37.02,19700.0,36.93,37.08,36.9,37.02,19700.0
2005-09-02 11:00:00,37.0,37.02,36.81,36.81,21400.0,37.0,37.02,36.81,36.81,21400.0
2005-09-02 11:30:00,36.79,36.95,36.76,36.78,14000.0,36.79,36.95,36.76,36.78,14000.0
2005-09-02 12:00:00,36.8,36.93,36.79,36.85,13400.0,36.8,36.93,36.79,36.85,13400.0
2005-09-02 12:30:00,36.85,36.89,36.63,36.75,32900.0,36.85,36.89,36.63,36.75,32900.0
2005-09-02 13:00:00,36.76,36.81,36.65,36.65,9400.0,36.76,36.81,36.65,36.65,9400.0
2005-09-02 13:30:00,36.65,36.67,36.65,36.65,10800.0,36.65,36.67,36.65,36.65,10800.0
2005-09-02 14:00:00,36.65,36.79,36.63,36.76,12900.0,36.65,36.79,36.63,36.76,12900.0
2005-09-02 14:30:00,36.77,36.81,36.72,36.76,10100.0,36.77,36.81,36.72,36.76,10100.0
2005-09-02 15:00:00,36.76,36.8,36.75,36.75,19100.0,36.76,36.8,36.75,36.75,19100.0
2005-09-02 15:30:00,36.75,36.87,36.65,36.84,53600.0,36.75,36.87,36.65,36.84,53600.0
2005-09-06 09:30:00,37.01,37.3,36.85,37.11,27300.0,37.01,37.3,36.85,37.11,27300.0
2005-09-06 10:00:00,37.12,37.41,37.09,37.32,25000.0,37.12,37.41,37.09,37.32,25000.0
2005-09-06 10:30:00,37.28,37.4,37.12,37.12,17600.0,37.28,37.4,37.12,37.12,17600.0
2005-09-06 11:00:00,37.12,37.2,37.07,37.11,17800.0,37.12,37.2,37.07,37.11,17800.0
2005-09-06 11:30:00,37.11,37.12,36.97,36.98,14300.0,37.11,37.12,36.97,36.98,14300.0
2005-09-06 12:00:00,36.98,37.0,36.72,36.74,16300.0,36.98,37.0,36.72,36.74,16300.0
2005-09-06 12:30:00,36.75,36.83,36.73,36.73,7700.0,36.75,36.83,36.73,36.73,7700.0
2005-09-06 13:00:00,36.75,36.77,36.71,36.72,21700.0,36.75,36.77,36.71,36.72,21700.0
2005-09-06 13:30:00,36.72,36.81,36.72,36.78,11300.0,36.72,36.81,36.72,36.78,11300.0
2005-09-06 14:00:00,36.76,36.8,36.71,36.75,23700.0,36.76,36.8,36.71,36.75,23700.0
2005-09-06 14:30:00,36.74,36.75,36.67,36.75,36800.0,36.74,36.75,36.67,36.75,36800.0
2005-09-06 15:00:00,36.74,37.0,36.74,36.93,78900.0,36.74,37.0,36.74,36.93,78900.0
2005-09-06 15:30:00,36.9,37.01,36.78,36.86,119000.0,36.9,37.01,36.78,36.86,119000.0
2005-09-07 09:30:00,36.84,37.62,36.8,37.6,73000.0,36.84,37.62,36.8,37.6,73000.0
2005-09-07 10:00:00,37.56,37.88,37.56,37.7,64000.0,37.56,37.88,37.56,37.7,64000.0
2005-09-07 10:30:00,37.7,37.99,37.65,37.75,71400.0,37.7,37.99,37.65,37.75,71400.0
2005-09-07 11:00:00,37.75,38.2,37.75,38.01,64300.0,37.75,38.2,37.75,38.01,64300.0
2005-09-07 11:30:00,38.0,38.18,37.96,38.06,38600.0,38.0,38.18,37.96,38.06,38600.0
2005-09-07 12:00:00,38.07,38.31,38.06,38.28,39400.0,38.07,38.31,38.06,38.28,39400.0
2005-09-07 12:30:00,38.3,38.3,38.05,38.13,22400.0,38.3,38.3,38.05,38.13,22400.0
2005-09-07 13:00:00,38.14,38.45,38.12,38.34,65100.0,38.14,38.45,38.12,38.34,65100.0
2005-09-07 13:30:00,38.34,38.4,38.13,38.22,32400.0,38.34,38.4,38.13,38.22,32400.0
2005-09-07 14:00:00,38.27,38.42,38.18,38.31,36600.0,38.27,38.42,38.18,38.31,36600.0
2005-09-07 14:30:00,38.35,38.55,38.3,38.53,63500.0,38.35,38.55,38.3,38.53,63500.0
2005-09-07 15:00:00,38.51,38.69,38.47,38.62,66900.0,38.51,38.69,38.47,38.62,66900.0
2005-09-07 15:30:00,38.61,38.81,38.54,38.64,122600.0,38.61,38.81,38.54,38.64,122600.0
2005-09-08 09:30:00,38.79,38.82,38.34,38.5,29900.0,38.79,38.82,38.34,38.5,29900.0
2005-09-08 10:00:00,38.51,38.77,38.5,38.61,30500.0,38.51,38.77,38.5,38.61,30500.0
2005-09-08 10:30:00,38.64,38.69,38.6,38.61,50600.0,38.64,38.69,38.6,38.61,50600.0
2005-09-08 11:00:00,38.6,38.67,38.6,38.61,33800.0,38.6,38.67,38.6,38.61,33800.0
2005-09-08 11:30:00,38.6,38.63,38.4,38.48,39200.0,38.6,38.63,38.4,38.48,39200.0
2005-09-08 12:00:00,38.45,38.46,38.33,38.38,21700.0,38.45,38.46,38.33,38.38,21700.0
2005-09-08 12:30:00,38.39,38.44,38.38,38.42,11600.0,38.39,38.44,38.38,38.42,11600.0
2005-09-08 13:00:00,38.44,38.45,38.38,38.43,13100.0,38.44,38.45,38.38,38.43,13100.0
2005-09-08 13:30:00,38.44,38.57,38.41,38.55,26900.0,38.44,38.57,38.41,38.55,26900.0
2005-09-08 14:00:00,38.56,38.57,38.5,38.51,21600.0,38.56,38.57,38.5,38.51,21600.0
2005-09-08 14:30:00,38.53,38.53,38.43,38.46,39400.0,38.53,38.53,38.43,38.46,39400.0
2005-09-08 15:00:00,38.44,38.49,38.39,38.45,59500.0,38.44,38.49,38.39,38.45,59500.0
2005-09-08 15:30:00,38.46,38.56,38.44,38.49,93400.0,38.46,38.56,38.44,38.49,93400.0
2005-09-09 09:30:00,38.4,39.15,38.38,38.79,33200.0,38.4,39.15,38.38,38.79,33200.0
2005-09-09 10:00:00,38.76,38.98,38.74,38.79,21800.0,38.76,38.98,38.74,38.79,21800.0
2005-09-09 10:30:00,38.77,38.78,38.55,38.69,16600.0,38.77,38.78,38.55,38.69,16600.0
2005-09-09 11:00:00,38.72,38.78,38.59,38.73,23500.0,38.72,38.78,38.59,38.73,23500.0
2005-09-09 11:30:00,38.73,38.89,38.71,38.75,17700.0,38.73,38.89,38.71,38.75,17700.0
2005-09-09 12:00:00,38.74,38.75,38.68,38.69,8900.0,38.74,38.75,38.68,38.69,8900.0
2005-09-09 12:30:00,38.68,38.68,38.57,38.58,9500.0,38.68,38.68,38.57,38.58,9500.0
2005-09-09 13:00:00,38.57,38.71,38.55,38.71,14300.0,38.57,38.71,38.55,38.71,14300.0
2005-09-09 13:30:00,38.74,38.77,38.7,38.73,9000.0,38.74,38.77,38.7,38.73,9000.0
2005-09-09 14:00:00,38.75,38.81,38.55,38.57,17800.0,38.75,38.81,38.55,38.57,17800.0
2005-09-09 14:30:00,38.55,38.64,38.5,38.53,19400.0,38.55,38.64,38.5,38.53,19400.0
2005-09-09 15:00:00,38.55,38.62,38.53,38.59,12100.0,38.55,38.62,38.53,38.59,12100.0
2005-09-09 15:30:00,38.59,38.71,38.59,38.69,24800.0,38.59,38.71,38.59,38.69,24800.0
2005-09-12 09:30:00,38.59,38.72,37.7,37.94,42100.0,38.59,38.72,37.7,37.94,42100.0
2005-09-12 10:00:00,37.93,38.45,37.86,38.28,117800.0,37.93,38.45,37.86,38.28,117800.0
2005-09-12 10:30:00,38.24,38.71,38.24,38.68,14400.0,38.24,38.71,38.24,38.68,14400.0
2005-09-12 11:00:00,38.63,38.66,38.5,38.56,66200.0,38.63,38.66,38.5,38.56,66200.0
2005-09-12 11:30:00,38.55,38.68,38.45,38.5,23700.0,38.55,38.68,38.45,38.5,23700.0
2005-09-12 12:00:00,38.51,38.56,38.5,38.54,45100.0,38.51,38.56,38.5,38.54,45100.0
2005-09-12 12:30:00,38.53,38.58,38.51,38.58,8700.0,38.53,38.58,38.51,38.58,8700.0
2005-09-12 13:00:00,38.57,38.6,38.5,38.5,27500.0,38.57,38.6,38.5,38.5,27500.0
2005-09-12 13:30:00,38.5,38.53,38.22,38.22,54100.0,38.5,38.53,38.22,38.22,54100.0
2005-09-12 14:00:00,38.18,38.29,38.09,38.26,23700.0,38.18,38.29,38.09,38.26,23700.0
2005-09-12 14:30:00,38.25,38.35,38.2,38.3,75700.0,38.25,38.35,38.2,38.3,75700.0
2005-09-12 15:00:00,38.27,38.36,38.23,38.34,17100.0,38.27,38.36,38.23,38.34,17100.0
2005-09-12 15:30:00,38.33,38.54,38.25,38.27,65600.0,38.33,38.54,38.25,38.27,65600.0
2005-09-13 09:30:00,38.11,38.26,38.08,38.11,48800.0,38.11,38.26,38.08,38.11,48800.0
2005-09-13 10:00:00,38.11,38.17,38.1,38.13,31900.0,38.11,38.17,38.1,38.13,31900.0
2005-09-13 10:30:00,38.1,38.14,37.89,37.89,19500.0,38.1,38.14,37.89,37.89,19500.0
2005-09-13 11:00:00,37.88,38.0,37.82,37.85,18500.0,37.88,38.0,37.82,37.85,18500.0
2005-09-13 11:30:00,37.87,37.89,37.61,37.61,74500.0,37.87,37.89,37.61,37.61,74500.0
2005-09-13 12:00:00,37.63,37.67,37.58,37.61,20800.0,37.63,37.67,37.58,37.61,20800.0
2005-09-13 12:30:00,37.62,37.84,37.6,37.79,11100.0,37.62,37.84,37.6,37.79,11100.0
2005-09-13 13:00:00,37.78,37.8,37.69,37.7,8000.0,37.78,37.8,37.69,37.7,8000.0
2005-09-13 13:30:00,37.7,37.74,37.66,37.72,17600.0,37.7,37.74,37.66,37.72,17600.0
2005-09-13 14:00:00,37.72,37.86,37.71,37.85,32500.0,37.72,37.86,37.71,37.85,32500.0
2005-09-13 14:30:00,37.85,37.93,37.83,37.92,19000.0,37.85,37.93,37.83,37.92,19000.0
2005-09-13 15:00:00,37.93,38.02,37.93,38.0,47800.0,37.93,38.02,37.93,38.0,47800.0
2005-09-13 15:30:00,38.0,38.11,37.9,37.91,63000.0,38.0,38.11,37.9,37.91,63000.0
2005-09-14 09:30:00,37.84,38.0,37.4,37.5,47300.0,37.84,38.0,37.4,37.5,47300.0
2005-09-14 10:00:00,37.51,37.73,37.51,37.7,16500.0,37.51,37.73,37.51,37.7,16500.0
2005-09-14 10:30:00,37.7,37.92,37.64,37.89,16800.0,37.7,37.92,37.64,37.89,16800.0
2005-09-14 11:00:00,37.89,38.92,37.87,38.0,27200.0,37.89,38.92,37.87,38.0,27200.0
2005-09-14 11:30:00,38.05,38.15,37.95,37.95,60800.0,38.05,38.15,37.95,37.95,60800.0
2005-09-14 12:00:00,37.95,38.06,37.85,37.85,41400.0,37.95,38.06,37.85,37.85,41400.0
2005-09-14 12:30:00,37.88,37.96,37.85,37.93,6300.0,37.88,37.96,37.85,37.93,6300.0
2005-09-14 13:00:00,37.98,38.1,37.93,38.05,17400.0,37.98,38.1,37.93,38.05,17400.0
2005-09-14 13:30:00,37.98,38.0,37.92,38.0,15500.0,37.98,38.0,37.92,38.0,15500.0
2005-09-14 14:00:00,38.0,38.04,37.87,37.9,26000.0,38.0,38.04,37.87,37.9,26000.0
2005-09-14 14:30:00,37.9,37.99,37.85,37.88,22700.0,37.9,37.99,37.85,37.88,22700.0
2005-09-14 15:00:00,37.88,37.92,37.75,37.9,23000.0,37.88,37.92,37.75,37.9,23000.0
2005-09-14 15:30:00,37.9,37.92,37.77,37.81,22400.0,37.9,37.92,37.77,37.81,22400.0
2005-09-15 09:30:00,37.8,38.0,37.8,37.94,27000.0,37.8,38.0,37.8,37.94,27000.0
2005-09-15 10:00:00,37.92,38.0,37.85,37.9,62400.0,37.92,38.0,37.85,37.9,62400.0
2005-09-15 10:30:00,37.91,37.95,37.88,37.88,16900.0,37.91,37.95,37.88,37.88,16900.0
2005-09-15 11:00:00,37.88,37.95,37.85,37.94,12900.0,37.88,37.95,37.85,37.94,12900.0
2005-09-15 11:30:00,37.92,37.95,37.9,37.92,11700.0,37.92,37.95,37.9,37.92,11700.0
2005-09-15 12:00:00,37.9,37.93,37.86,37.89,13500.0,37.9,37.93,37.86,37.89,13500.0
2005-09-15 12:30:00,37.87,37.95,37.7,37.77,17700.0,37.87,37.95,37.7,37.77,17700.0
2005-09-15 13:00:00,37.75,37.92,37.75,37.84,6900.0,37.75,37.92,37.75,37.84,6900.0
2005-09-15 13:30:00,37.82,37.94,37.82,37.83,171100.0,37.82,37.94,37.82,37.83,171100.0
2005-09-15 14:00:00,37.8,37.83,37.8,37.8,8300.0,37.8,37.83,37.8,37.8,8300.0
2005-09-15 14:30:00,37.82,37.9,37.75,37.78,21100.0,37.82,37.9,37.75,37.78,21100.0
2005-09-15 15:00:00,37.79,37.8,37.75,37.77,12500.0,37.79,37.8,37.75,37.77,12500.0
2005-09-15 15:30:00,37.78,37.86,37.69,37.83,81800.0,37.78,37.86,37.69,37.83,81800.0
2005-09-16 09:30:00,38.16,38.17,37.4,37.49,299500.0,38.16,38.17,37.4,37.49,299500.0
2005-09-16 10:00:00,37.47,37.81,37.47,37.7,42200.0,37.47,37.81,37.47,37.7,42200.0
2005-09-16 10:30:00,37.7,37.71,37.47,37.58,64000.0,37.7,37.71,37.47,37.58,64000.0
2005-09-16 11:00:00,37.59,37.68,37.58,37.65,24400.0,37.59,37.68,37.58,37.65,24400.0
2005-09-16 11:30:00,37.65,37.71,37.55,37.67,34500.0,37.65,37.71,37.55,37.67,34500.0
2005-09-16 12:00:00,37.67,37.68,37.45,37.49,47900.0,37.67,37.68,37.45,37.49,47900.0
2005-09-16 12:30:00,37.47,37.55,37.35,37.5,54700.0,37.47,37.55,37.35,37.5,54700.0
2005-09-16 13:00:00,37.5,37.52,37.38,37.4,26700.0,37.5,37.52,37.38,37.4,26700.0
2005-09-16 13:30:00,37.4,37.55,37.36,37.47,44500.0,37.4,37.55,37.36,37.47,44500.0
2005-09-16 14:00:00,37.49,37.56,37.24,37.28,87000.0,37.49,37.56,37.24,37.28,87000.0
2005-09-16 14:30:00,37.27,37.44,37.27,37.43,71700.0,37.27,37.44,37.27,37.43,71700.0
2005-09-16 15:00:00,37.44,37.54,37.4,37.42,56900.0,37.44,37.54,37.4,37.42,56900.0
2005-09-16 15:30:00,37.42,37.47,37.35,37.35,64200.0,37.42,37.47,37.35,37.35,64200.0
2005-09-19 09:30:00,37.25,37.46,36.86,36.97,80200.0,37.25,37.46,36.86,36.97,80200.0
2005-09-19 10:00:00,37.0,37.18,36.93,37.05,161600.0,37.0,37.18,36.93,37.05,161600.0
2005-09-19 10:30:00,37.05,37.05,36.93,36.94,51200.0,37.05,37.05,36.93,36.94,51200.0
2005-09-19 11:00:00,36.91,37.1,36.9,37.08,40700.0,36.91,37.1,36.9,37.08,40700.0
2005-09-19 11:30:00,37.06,37.16,36.98,37.16,33600.0,37.06,37.16,36.98,37.16,33600.0
2005-09-19 12:00:00,37.16,37.46,37.07,37.08,33900.0,37.16,37.46,37.07,37.08,33900.0
2005-09-19 12:30:00,37.07,37.18,36.9,36.98,42800.0,37.07,37.18,36.9,36.98,42800.0
2005-09-19 13:00:00,37.0,37.4,36.97,37.3,43400.0,37.0,37.4,36.97,37.3,43400.0
2005-09-19 13:30:00,37.3,37.46,37.06,37.14,46100.0,37.3,37.46,37.06,37.14,46100.0
2005-09-19 14:00:00,37.14,37.2,36.97,37.02,38800.0,37.14,37.2,36.97,37.02,38800.0
2005-09-19 14:30:00,37.02,37.15,36.98,36.99,28100.0,37.02,37.15,36.98,36.99,28100.0
2005-09-19 15:00:00,37.0,37.15,36.93,36.93,28100.0,37.0,37.15,36.93,36.93,28100.0
2005-09-19 15:30:00,36.94,37.05,36.92,36.98,65000.0,36.94,37.05,36.92,36.98,65000.0
2005-09-20 09:30:00,36.93,37.25,36.88,37.15,32600.0,36.93,37.25,36.88,37.15,32600.0
2005-09-20 10:00:00,37.1,37.11,37.04,37.1,18700.0,37.1,37.11,37.04,37.1,18700.0
2005-09-20 10:30:00,37.09,37.28,37.09,37.18,26700.0,37.09,37.28,37.09,37.18,26700.0
2005-09-20 11:00:00,37.19,37.19,37.08,37.12,25900.0,37.19,37.19,37.08,37.12,25900.0
2005-09-20 11:30:00,37.13,37.16,36.96,37.09,19800.0,37.13,37.16,36.96,37.09,19800.0
2005-09-20 12:00:00,37.06,37.15,37.06,37.08,6600.0,37.06,37.15,37.06,37.08,6600.0
2005-09-20 12:30:00,37.07,37.14,37.07,37.11,6700.0,37.07,37.14,37.07,37.11,6700.0
2005-09-20 13:00:00,37.06,37.08,37.0,37.08,12700.0,37.06,37.08,37.0,37.08,12700.0
2005-09-20 13:30:00,37.04,37.08,37.0,37.0,8000.0,37.04,37.08,37.0,37.0,8000.0
2005-09-20 14:00:00,37.01,37.08,36.95,36.95,19200.0,37.01,37.08,36.95,36.95,19200.0
2005-09-20 14:30:00,36.97,37.04,36.64,36.69,56100.0,36.97,37.04,36.64,36.69,56100.0
2005-09-20 15:00:00,36.69,36.69,36.41,36.48,51700.0,36.69,36.69,36.41,36.48,51700.0
2005-09-20 15:30:00,36.48,36.7,36.47,36.59,73900.0,36.48,36.7,36.47,36.59,73900.0
2005-09-21 09:30:00,36.74,36.75,36.38,36.7,34200.0,36.74,36.75,36.38,36.7,34200.0
2005-09-21 10:00:00,36.7,36.82,36.58,36.76,28600.0,36.7,36.82,36.58,36.76,28600.0
2005-09-21 10:30:00,36.81,37.12,36.69,36.87,22700.0,36.81,37.12,36.69,36.87,22700.0
2005-09-21 11:00:00,36.87,37.15,36.86,37.0,27700.0,36.87,37.15,36.86,37.0,27700.0
2005-09-21 11:30:00,37.0,37.03,36.9,37.01,26000.0,37.0,37.03,36.9,37.01,26000.0
2005-09-21 12:00:00,37.0,37.0,36.95,36.97,9400.0,37.0,37.0,36.95,36.97,9400.0
2005-09-21 12:30:00,36.98,37.25,36.98,37.05,25700.0,36.98,37.25,36.98,37.05,25700.0
2005-09-21 13:00:00,37.07,37.19,36.98,36.98,15200.0,37.07,37.19,36.98,36.98,15200.0
2005-09-21 13:30:00,37.01,37.01,36.85,36.99,28900.0,37.01,37.01,36.85,36.99,28900.0
2005-09-21 14:00:00,36.96,37.04,36.95,37.04,19300.0,36.96,37.04,36.95,37.04,19300.0
2005-09-21 14:30:00,37.04,37.46,37.02,37.27,39900.0,37.04,37.46,37.02,37.27,39900.0
2005-09-21 15:00:00,37.32,37.4,37.15,37.36,40200.0,37.32,37.4,37.15,37.36,40200.0
2005-09-21 15:30:00,37.36,37.56,37.23,37.25,79500.0,37.36,37.56,37.23,37.25,79500.0
2005-09-22 09:30:00,37.01,37.36,36.8,37.12,75900.0,37.01,37.36,36.8,37.12,75900.0
2005-09-22 10:00:00,37.23,37.58,37.04,37.16,31600.0,37.23,37.58,37.04,37.16,31600.0
2005-09-22 10:30:00,37.23,37.23,37.0,37.0,10500.0,37.23,37.23,37.0,37.0,10500.0
2005-09-22 11:00:00,37.01,37.03,37.0,37.01,15500.0,37.01,37.03,37.0,37.01,15500.0
2005-09-22 11:30:00,37.01,37.52,37.0,37.42,34900.0,37.01,37.52,37.0,37.42,34900.0
2005-09-22 12:00:00,37.42,37.42,37.09,37.13,6300.0,37.42,37.42,37.09,37.13,6300.0
2005-09-22 12:30:00,37.12,37.2,37.09,37.1,6100.0,37.12,37.2,37.09,37.1,6100.0
2005-09-22 13:00:00,37.08,37.36,37.08,37.26,10300.0,37.08,37.36,37.08,37.26,10300.0
2005-09-22 13:30:00,37.23,37.52,37.23,37.49,13800.0,37.23,37.52,37.23,37.49,13800.0
2005-09-22 14:00:00,37.49,37.61,37.4,37.44,14400.0,37.49,37.61,37.4,37.44,14400.0
2005-09-22 14:30:00,37.45,37.45,37.21,37.25,11600.0,37.45,37.45,37.21,37.25,11600.0
2005-09-22 15:00:00,37.26,37.44,37.15,37.26,12300.0,37.26,37.44,37.15,37.26,12300.0
2005-09-22 15:30:00,37.27,37.38,37.16,37.2,22100.0,37.27,37.38,37.16,37.2,22100.0
2005-09-23 09:30:00,37.41,37.41,36.8,36.94,16500.0,37.41,37.41,36.8,36.94,16500.0
2005-09-23 10:00:00,36.96,37.22,36.96,37.1,26500.0,36.96,37.22,36.96,37.1,26500.0
2005-09-23 10:30:00,37.11,37.17,37.08,37.15,8800.0,37.11,37.17,37.08,37.15,8800.0
2005-09-23 11:00:00,37.15,37.18,37.11,37.15,23700.0,37.15,37.18,37.11,37.15,23700.0
2005-09-23 11:30:00,37.17,37.34,37.16,37.32,18100.0,37.17,37.34,37.16,37.32,18100.0
2005-09-23 12:00:00,37.32,37.46,37.3,37.43,12500.0,37.32,37.46,37.3,37.43,12500.0
2005-09-23 12:30:00,37.41,37.43,37.25,37.25,2900.0,37.41,37.43,37.25,37.25,2900.0
2005-09-23 13:00:00,37.25,37.28,37.21,37.21,15400.0,37.25,37.28,37.21,37.21,15400.0
2005-09-23 13:30:00,37.21,37.5,37.15,37.5,25100.0,37.21,37.5,37.15,37.5,25100.0
2005-09-23 14:00:00,37.5,37.53,37.27,37.27,6800.0,37.5,37.53,37.27,37.27,6800.0
2005-09-23 14:30:00,37.22,37.26,37.2,37.25,7200.0,37.22,37.26,37.2,37.25,7200.0
2005-09-23 15:00:00,37.22,37.25,37.2,37.2,9900.0,37.22,37.25,37.2,37.2,9900.0
2005-09-23 15:30:00,37.2,37.21,37.1,37.12,19900.0,37.2,37.21,37.1,37.12,19900.0
2005-09-26 09:30:00,37.28,37.86,37.26,37.65,22200.0,37.28,37.86,37.26,37.65,22200.0
2005-09-26 10:00:00,37.68,37.9,37.68,37.84,30400.0,37.68,37.9,37.68,37.84,30400.0
2005-09-26 10:30:00,37.84,38.47,37.84,38.08,53300.0,37.84,38.47,37.84,38.08,53300.0
2005-09-26 11:00:00,38.08,38.08,37.81,37.99,16300.0,38.08,38.08,37.81,37.99,16300.0
2005-09-26 11:30:00,37.95,38.03,37.75,37.8,20000.0,37.95,38.03,37.75,37.8,20000.0
2005-09-26 12:00:00,37.76,37.88,37.76,37.86,4900.0,37.76,37.88,37.76,37.86,4900.0
2005-09-26 12:30:00,37.86,37.97,37.8,37.95,10100.0,37.86,37.97,37.8,37.95,10100.0
2005-09-26 13:00:00,37.92,37.92,37.68,37.72,8100.0,37.92,37.92,37.68,37.72,8100.0
2005-09-26 13:30:00,37.72,37.75,37.5,37.7,19600.0,37.72,37.75,37.5,37.7,19600.0
2005-09-26 14:00:00,37.69,37.69,37.31,37.45,41100.0,37.69,37.69,37.31,37.45,41100.0
2005-09-26 14:30:00,37.45,37.45,37.23,37.32,29800.0,37.45,37.45,37.23,37.32,29800.0
2005-09-26 15:00:00,37.33,37.39,37.26,37.3,9700.0,37.33,37.39,37.26,37.3,9700.0
2005-09-26 15:30:00,37.28,37.32,37.13,37.27,28600.0,37.28,37.32,37.13,37.27,28600.0
2005-09-27 09:30:00,37.5,37.64,37.36,37.36,19600.0,37.5,37.64,37.36,37.36,19600.0
2005-09-27 10:00:00,37.3,37.35,37.15,37.31,23300.0,37.3,37.35,37.15,37.31,23300.0
2005-09-27 10:30:00,37.31,37.31,37.19,37.2,51800.0,37.31,37.31,37.19,37.2,51800.0
2005-09-27 11:00:00,37.19,37.25,37.13,37.23,31000.0,37.19,37.25,37.13,37.23,31000.0
2005-09-27 11:30:00,37.24,37.28,37.24,37.26,60700.0,37.24,37.28,37.24,37.26,60700.0
2005-09-27 12:00:00,37.25,37.3,37.24,37.24,51000.0,37.25,37.3,37.24,37.24,51000.0
2005-09-27 12:30:00,37.24,37.25,37.19,37.21,17700.0,37.24,37.25,37.19,37.21,17700.0
2005-09-27 13:00:00,37.2,37.2,37.11,37.18,22800.0,37.2,37.2,37.11,37.18,22800.0
2005-09-27 13:30:00,37.17,37.33,37.15,37.26,46600.0,37.17,37.33,37.15,37.26,46600.0
2005-09-27 14:00:00,37.26,37.31,37.17,37.26,17300.0,37.26,37.31,37.17,37.26,17300.0
2005-09-27 14:30:00,37.3,37.4,37.25,37.4,51400.0,37.3,37.4,37.25,37.4,51400.0
2005-09-27 15:00:00,37.4,37.42,37.35,37.4,28300.0,37.4,37.42,37.35,37.4,28300.0
2005-09-27 15:30:00,37.4,37.49,37.28,37.36,76500.0,37.4,37.49,37.28,37.36,76500.0
2005-09-28 09:30:00,37.25,37.57,37.15,37.18,23200.0,37.25,37.57,37.15,37.18,23200.0
2005-09-28 10:00:00,37.2,37.37,37.19,37.37,14000.0,37.2,37.37,37.19,37.37,14000.0
2005-09-28 10:30:00,37.37,37.51,37.25,37.51,12800.0,37.37,37.51,37.25,37.51,12800.0
2005-09-28 11:00:00,37.5,37.51,37.3,37.35,30400.0,37.5,37.51,37.3,37.35,30400.0
2005-09-28 11:30:00,37.36,37.36,37.15,37.16,14900.0,37.36,37.36,37.15,37.16,14900.0
2005-09-28 12:00:00,37.15,37.28,37.13,37.28,27300.0,37.15,37.28,37.13,37.28,27300.0
2005-09-28 12:30:00,37.25,37.34,37.15,37.19,16800.0,37.25,37.34,37.15,37.19,16800.0
2005-09-28 13:00:00,37.2,37.2,37.11,37.12,19200.0,37.2,37.2,37.11,37.12,19200.0
2005-09-28 13:30:00,37.11,37.11,36.96,37.06,31700.0,37.11,37.11,36.96,37.06,31700.0
2005-09-28 14:00:00,37.05,37.6,37.05,37.6,22600.0,37.05,37.6,37.05,37.6,22600.0
2005-09-28 14:30:00,37.61,37.63,37.27,37.28,35000.0,37.61,37.63,37.27,37.28,35000.0
2005-09-28 15:00:00,37.28,37.28,37.05,37.12,36900.0,37.28,37.28,37.05,37.12,36900.0
2005-09-28 15:30:00,37.12,37.25,37.0,37.05,44300.0,37.12,37.25,37.0,37.05,44300.0
2005-09-29 09:30:00,37.09,37.09,36.53,36.8,17100.0,37.09,37.09,36.53,36.8,17100.0
2005-09-29 10:00:00,36.8,37.08,36.76,37.08,20200.0,36.8,37.08,36.76,37.08,20200.0
2005-09-29 10:30:00,37.08,37.25,37.07,37.12,6500.0,37.08,37.25,37.07,37.12,6500.0
2005-09-29 11:00:00,37.05,37.09,36.82,37.02,7800.0,37.05,37.09,36.82,37.02,7800.0
2005-09-29 11:30:00,37.08,37.33,36.98,37.03,12300.0,37.08,37.33,36.98,37.03,12300.0
2005-09-29 12:00:00,37.07,37.3,37.07,37.29,7000.0,37.07,37.3,37.07,37.29,7000.0
2005-09-29 12:30:00,37.29,37.29,37.19,37.23,2000.0,37.29,37.29,37.19,37.23,2000.0
2005-09-29 13:00:00,37.24,37.46,37.24,37.44,7800.0,37.24,37.46,37.24,37.44,7800.0
2005-09-29 13:30:00,37.47,37.5,37.37,37.37,7800.0,37.47,37.5,37.37,37.37,7800.0
2005-09-29 14:00:00,37.4,37.5,37.31,37.49,12500.0,37.4,37.5,37.31,37.49,12500.0
2005-09-29 14:30:00,37.54,37.62,37.43,37.46,7200.0,37.54,37.62,37.43,37.46,7200.0
2005-09-29 15:00:00,37.51,37.51,37.36,37.45,9100.0,37.51,37.51,37.36,37.45,9100.0
2005-09-29 15:30:00,37.46,37.6,37.39,37.44,38600.0,37.46,37.6,37.39,37.44,38600.0
2005-09-30 09:30:00,37.57,38.1,37.41,38.1,30600.0,37.57,38.1,37.41,38.1,30600.0
2005-09-30 10:00:00,38.1,38.7,38.07,38.52,77200.0,38.1,38.7,38.07,38.52,77200.0
2005-09-30 10:30:00,38.54,38.7,38.5,38.66,25700.0,38.54,38.7,38.5,38.66,25700.0
2005-09-30 11:00:00,38.6,38.63,38.5,38.51,16700.0,38.6,38.63,38.5,38.51,16700.0
2005-09-30 11:30:00,38.51,38.58,38.41,38.5,14700.0,38.51,38.58,38.41,38.5,14700.0
2005-09-30 12:00:00,38.5,38.6,38.5,38.6,11100.0,38.5,38.6,38.5,38.6,11100.0
2005-09-30 12:30:00,38.61,38.62,38.58,38.58,8800.0,38.61,38.62,38.58,38.58,8800.0
2005-09-30 13:00:00,38.59,38.62,38.57,38.61,11200.0,38.59,38.62,38.57,38.61,11200.0
2005-09-30 13:30:00,38.61,38.73,38.56,38.62,23700.0,38.61,38.73,38.56,38.62,23700.0
2005-09-30 14:00:00,38.63,38.84,38.6,38.77,29300.0,38.63,38.84,38.6,38.77,29300.0
2005-09-30 14:30:00,38.82,38.95,38.78,38.91,19200.0,38.82,38.95,38.78,38.91,19200.0
2005-09-30 15:00:00,38.89,39.19,38.89,39.06,84600.0,38.89,39.19,38.89,39.06,84600.0
2005-09-30 15:30:00,39.05,39.09,38.9,39.08,74500.0,39.05,39.09,38.9,39.08,74500.0
2005-10-03 09:30:00,39.25,39.38,38.9,39.32,43700.0,39.25,39.38,38.9,39.32,43700.0
2005-10-03 10:00:00,39.32,39.49,39.01,39.05,39100.0,39.32,39.49,39.01,39.05,39100.0
2005-10-03 10:30:00,39.04,39.05,38.75,39.02,30900.0,39.04,39.05,38.75,39.02,30900.0
2005-10-03 11:00:00,39.02,39.2,38.86,39.08,23200.0,39.02,39.2,38.86,39.08,23200.0
2005-10-03 11:30:00,39.07,39.09,38.88,39.09,24100.0,39.07,39.09,38.88,39.09,24100.0
2005-10-03 12:00:00,39.07,39.09,38.96,38.98,11600.0,39.07,39.09,38.96,38.98,11600.0
2005-10-03 12:30:00,38.98,38.99,38.64,38.75,26800.0,38.98,38.99,38.64,38.75,26800.0
2005-10-03 13:00:00,38.74,38.85,38.73,38.73,10700.0,38.74,38.85,38.73,38.73,10700.0
2005-10-03 13:30:00,38.71,39.13,38.61,39.04,31500.0,38.71,39.13,38.61,39.04,31500.0
2005-10-03 14:00:00,39.04,39.04,38.78,38.92,26200.0,39.04,39.04,38.78,38.92,26200.0
2005-10-03 14:30:00,38.95,39.04,38.88,38.9,20200.0,38.95,39.04,38.88,38.9,20200.0
2005-10-03 15:00:00,38.9,39.0,38.81,39.0,41900.0,38.9,39.0,38.81,39.0,41900.0
2005-10-03 15:30:00,39.0,39.14,38.96,39.07,38100.0,39.0,39.14,38.96,39.07,38100.0
2005-10-04 09:30:00,39.08,39.4,38.86,39.0,19200.0,39.08,39.4,38.86,39.0,19200.0
2005-10-04 10:00:00,39.03,39.42,38.99,39.29,24300.0,39.03,39.42,38.99,39.29,24300.0
2005-10-04 10:30:00,39.25,39.42,39.07,39.38,27300.0,39.25,39.42,39.07,39.38,27300.0
2005-10-04 11:00:00,39.4,39.5,39.38,39.47,60800.0,39.4,39.5,39.38,39.47,60800.0
2005-10-04 11:30:00,39.5,39.51,39.44,39.45,36100.0,39.5,39.51,39.44,39.45,36100.0
2005-10-04 12:00:00,39.43,39.55,39.43,39.52,24700.0,39.43,39.55,39.43,39.52,24700.0
2005-10-04 12:30:00,39.52,39.6,39.4,39.48,45500.0,39.52,39.6,39.4,39.48,45500.0
2005-10-04 13:00:00,39.51,39.58,39.51,39.56,7500.0,39.51,39.58,39.51,39.56,7500.0
2005-10-04 13:30:00,39.55,39.58,39.48,39.57,21000.0,39.55,39.58,39.48,39.57,21000.0
2005-10-04 14:00:00,39.58,39.73,39.57,39.64,31700.0,39.58,39.73,39.57,39.64,31700.0
2005-10-04 14:30:00,39.64,39.65,39.51,39.55,35200.0,39.64,39.65,39.51,39.55,35200.0
2005-10-04 15:00:00,39.55,39.56,39.36,39.42,36200.0,39.55,39.56,39.36,39.42,36200.0
2005-10-04 15:30:00,39.42,39.42,39.27,39.27,47600.0,39.42,39.42,39.27,39.27,47600.0
2005-10-05 09:30:00,39.18,39.5,38.63,39.31,27700.0,39.18,39.5,38.63,39.31,27700.0
2005-10-05 10:00:00,39.3,39.43,39.27,39.37,28300.0,39.3,39.43,39.27,39.37,28300.0
2005-10-05 10:30:00,39.35,39.36,39.25,39.25,21600.0,39.35,39.36,39.25,39.25,21600.0
2005-10-05 11:00:00,39.25,39.26,39.04,39.07,26400.0,39.25,39.26,39.04,39.07,26400.0
2005-10-05 11:30:00,39.07,39.19,39.01,39.05,25100.0,39.07,39.19,39.01,39.05,25100.0
2005-10-05 12:00:00,39.05,39.05,38.9,38.93,39500.0,39.05,39.05,38.9,38.93,39500.0
2005-10-05 12:30:00,38.92,39.01,38.9,38.96,19000.0,38.92,39.01,38.9,38.96,19000.0
2005-10-05 13:00:00,38.96,39.05,38.95,39.01,22900.0,38.96,39.05,38.95,39.01,22900.0
2005-10-05 13:30:00,39.01,39.01,38.9,38.95,33700.0,39.01,39.01,38.9,38.95,33700.0
2005-10-05 14:00:00,38.93,39.07,38.91,38.94,20700.0,38.93,39.07,38.91,38.94,20700.0
2005-10-05 14:30:00,38.98,39.02,38.74,38.75,37600.0,38.98,39.02,38.74,38.75,37600.0
2005-10-05 15:00:00,38.75,38.83,38.57,38.58,36300.0,38.75,38.83,38.57,38.58,36300.0
2005-10-05 15:30:00,38.58,38.58,38.29,38.45,57100.0,38.58,38.58,38.29,38.45,57100.0
2005-10-06 09:30:00,38.4,38.4,38.04,38.36,44600.0,38.4,38.4,38.04,38.36,44600.0
2005-10-06 10:00:00,38.39,38.43,38.16,38.21,23800.0,38.39,38.43,38.16,38.21,23800.0
2005-10-06 10:30:00,38.24,38.39,38.22,38.24,19600.0,38.24,38.39,38.22,38.24,19600.0
2005-10-06 11:00:00,38.24,38.59,38.23,38.3,26200.0,38.24,38.59,38.23,38.3,26200.0
2005-10-06 11:30:00,38.28,38.37,38.2,38.2,13800.0,38.28,38.37,38.2,38.2,13800.0
2005-10-06 12:00:00,38.2,38.29,38.19,38.19,11300.0,38.2,38.29,38.19,38.19,11300.0
2005-10-06 12:30:00,38.19,38.22,38.16,38.22,14400.0,38.19,38.22,38.16,38.22,14400.0
2005-10-06 13:00:00,38.2,38.44,38.18,38.26,19500.0,38.2,38.44,38.18,38.26,19500.0
2005-10-06 13:30:00,38.22,38.22,37.89,37.89,29700.0,38.22,38.22,37.89,37.89,29700.0
2005-10-06 14:00:00,37.89,38.01,37.86,38.0,28600.0,37.89,38.01,37.86,38.0,28600.0
2005-10-06 14:30:00,38.0,38.23,37.9,37.95,37900.0,38.0,38.23,37.9,37.95,37900.0
2005-10-06 15:00:00,37.95,38.09,37.87,37.96,49600.0,37.95,38.09,37.87,37.96,49600.0
2005-10-06 15:30:00,37.94,38.2,37.84,38.2,76100.0,37.94,38.2,37.84,38.2,76100.0
2005-10-07 09:30:00,38.19,38.51,38.17,38.48,71900.0,38.19,38.51,38.17,38.48,71900.0
2005-10-07 10:00:00,38.49,38.62,38.44,38.5,25000.0,38.49,38.62,38.44,38.5,25000.0
2005-10-07 10:30:00,38.5,38.53,38.44,38.52,29300.0,38.5,38.53,38.44,38.52,29300.0
2005-10-07 11:00:00,38.51,38.6,38.45,38.5,73900.0,38.51,38.6,38.45,38.5,73900.0
2005-10-07 11:30:00,38.5,38.62,38.49,38.62,69000.0,38.5,38.62,38.49,38.62,69000.0
2005-10-07 12:00:00,38.64,38.79,38.64,38.68,70500.0,38.64,38.79,38.64,38.68,70500.0
2005-10-07 12:30:00,38.69,38.7,38.68,38.7,10400.0,38.69,38.7,38.68,38.7,10400.0
2005-10-07 13:00:00,38.69,38.7,38.56,38.57,27400.0,38.69,38.7,38.56,38.57,27400.0
2005-10-07 13:30:00,38.56,38.63,38.4,38.61,40100.0,38.56,38.63,38.4,38.61,40100.0
2005-10-07 14:00:00,38.62,38.64,38.59,38.61,25300.0,38.62,38.64,38.59,38.61,25300.0
2005-10-07 14:30:00,38.61,38.78,38.61,38.69,52400.0,38.61,38.78,38.61,38.69,52400.0
2005-10-07 15:00:00,38.68,38.69,38.44,38.59,54700.0,38.68,38.69,38.44,38.59,54700.0
2005-10-07 15:30:00,38.6,38.66,38.52,38.6,73500.0,38.6,38.66,38.52,38.6,73500.0
2005-10-10 09:30:00,38.46,38.74,38.4,38.41,24200.0,38.46,38.74,38.4,38.41,24200.0
2005-10-10 10:00:00,38.4,38.45,38.31,38.4,9800.0,38.4,38.45,38.31,38.4,9800.0
2005-10-10 10:30:00,38.4,38.5,38.4,38.5,15600.0,38.4,38.5,38.4,38.5,15600.0
2005-10-10 11:00:00,38.52,38.56,38.44,38.45,21100.0,38.52,38.56,38.44,38.45,21100.0
2005-10-10 11:30:00,38.45,38.52,38.45,38.47,20100.0,38.45,38.52,38.45,38.47,20100.0
2005-10-10 12:00:00,38.48,38.65,38.48,38.58,112900.0,38.48,38.65,38.48,38.58,112900.0
2005-10-10 12:30:00,38.6,38.6,38.45,38.5,31700.0,38.6,38.6,38.45,38.5,31700.0
2005-10-10 13:00:00,38.48,38.64,38.45,38.45,38000.0,38.48,38.64,38.45,38.45,38000.0
2005-10-10 13:30:00,38.45,38.5,38.45,38.49,24400.0,38.45,38.5,38.45,38.49,24400.0
2005-10-10 14:00:00,38.49,38.55,38.37,38.42,44700.0,38.49,38.55,38.37,38.42,44700.0
2005-10-10 14:30:00,38.46,38.52,38.46,38.48,37700.0,38.46,38.52,38.46,38.48,37700.0
2005-10-10 15:00:00,38.48,38.5,38.4,38.4,68200.0,38.48,38.5,38.4,38.4,68200.0
2005-10-10 15:30:00,38.41,38.5,38.4,38.49,63500.0,38.41,38.5,38.4,38.49,63500.0
2005-10-11 09:30:00,38.57,38.88,38.37,38.4,54200.0,38.57,38.88,38.37,38.4,54200.0
2005-10-11 10:00:00,38.4,38.44,38.15,38.19,117100.0,38.4,38.44,38.15,38.19,117100.0
2005-10-11 10:30:00,38.23,38.29,38.19,38.25,16500.0,38.23,38.29,38.19,38.25,16500.0
2005-10-11 11:00:00,38.26,38.27,38.24,38.24,15600.0,38.26,38.27,38.24,38.24,15600.0
2005-10-11 11:30:00,38.25,38.34,38.18,38.34,23800.0,38.25,38.34,38.18,38.34,23800.0
2005-10-11 12:00:00,38.33,38.33,38.09,38.16,23900.0,38.33,38.33,38.09,38.16,23900.0
2005-10-11 12:30:00,38.17,38.22,38.05,38.07,32500.0,38.17,38.22,38.05,38.07,32500.0
2005-10-11 13:00:00,38.07,38.07,37.95,37.95,46200.0,38.07,38.07,37.95,37.95,46200.0
2005-10-11 13:30:00,37.95,38.12,37.95,38.11,17500.0,37.95,38.12,37.95,38.11,17500.0
2005-10-11 14:00:00,38.11,38.31,37.95,38.13,29500.0,38.11,38.31,37.95,38.13,29500.0
2005-10-11 14:30:00,38.13,38.15,38.06,38.11,34200.0,38.13,38.15,38.06,38.11,34200.0
2005-10-11 15:00:00,38.1,38.24,38.07,38.15,45000.0,38.1,38.24,38.07,38.15,45000.0
2005-10-11 15:30:00,38.14,38.22,37.96,38.08,44900.0,38.14,38.22,37.96,38.08,44900.0
2005-10-12 09:30:00,37.95,38.21,37.9,38.04,33300.0,37.95,38.21,37.9,38.04,33300.0
2005-10-12 10:00:00,38.0,38.15,37.88,37.95,47300.0,38.0,38.15,37.88,37.95,47300.0
2005-10-12 10:30:00,37.94,37.95,37.83,37.86,40300.0,37.94,37.95,37.83,37.86,40300.0
2005-10-12 11:00:00,37.87,37.92,37.8,37.86,17600.0,37.87,37.92,37.8,37.86,17600.0
2005-10-12 11:30:00,37.86,37.9,37.66,37.67,30900.0,37.86,37.9,37.66,37.67,30900.0
2005-10-12 12:00:00,37.64,37.7,37.6,37.65,25300.0,37.64,37.7,37.6,37.65,25300.0
2005-10-12 12:30:00,37.66,37.75,37.66,37.75,14900.0,37.66,37.75,37.66,37.75,14900.0
2005-10-12 13:00:00,37.73,37.75,37.65,37.72,22500.0,37.73,37.75,37.65,37.72,22500.0
2005-10-12 13:30:00,37.7,37.7,37.65,37.66,23800.0,37.7,37.7,37.65,37.66,23800.0
2005-10-12 14:00:00,37.65,37.68,37.41,37.49,59500.0,37.65,37.68,37.41,37.49,59500.0
2005-10-12 14:30:00,37.49,37.7,37.44,37.49,31600.0,37.49,37.7,37.44,37.49,31600.0
2005-10-12 15:00:00,37.5,37.75,37.49,37.73,23100.0,37.5,37.75,37.49,37.73,23100.0
2005-10-12 15:30:00,37.73,37.75,37.54,37.7,56600.0,37.73,37.75,37.54,37.7,56600.0
2005-10-13 09:30:00,37.5,37.51,36.83,37.2,142300.0,37.5,37.51,36.83,37.2,142300.0
2005-10-13 10:00:00,37.25,37.25,36.99,37.13,29300.0,37.25,37.25,36.99,37.13,29300.0
2005-10-13 10:30:00,37.13,37.15,37.07,37.09,44600.0,37.13,37.15,37.07,37.09,44600.0
2005-10-13 11:00:00,37.09,37.1,37.03,37.04,88200.0,37.09,37.1,37.03,37.04,88200.0
2005-10-13 11:30:00,37.04,37.06,36.92,37.04,116000.0,37.04,37.06,36.92,37.04,116000.0
2005-10-13 12:00:00,37.04,37.14,36.99,37.0,52500.0,37.04,37.14,36.99,37.0,52500.0
2005-10-13 12:30:00,37.0,37.09,37.0,37.04,16400.0,37.0,37.09,37.0,37.04,16400.0
2005-10-13 13:00:00,37.03,37.03,36.94,36.95,36200.0,37.03,37.03,36.94,36.95,36200.0
2005-10-13 13:30:00,36.95,36.96,36.93,36.93,39100.0,36.95,36.96,36.93,36.93,39100.0
2005-10-13 14:00:00,36.95,36.95,36.76,36.84,71400.0,36.95,36.95,36.76,36.84,71400.0
2005-10-13 14:30:00,36.83,37.0,36.83,36.87,56500.0,36.83,37.0,36.83,36.87,56500.0
2005-10-13 15:00:00,36.84,37.18,36.84,36.99,51200.0,36.84,37.18,36.84,36.99,51200.0
2005-10-13 15:30:00,36.99,37.05,36.97,37.03,72800.0,36.99,37.05,36.97,37.03,72800.0
2005-10-14 09:30:00,36.93,37.31,36.93,37.02,59300.0,36.93,37.31,36.93,37.02,59300.0
2005-10-14 10:00:00,37.0,37.34,36.65,37.27,62200.0,37.0,37.34,36.65,37.27,62200.0
2005-10-14 10:30:00,37.24,37.49,37.03,37.28,12700.0,37.24,37.49,37.03,37.28,12700.0
2005-10-14 11:00:00,37.33,37.65,37.28,37.55,109400.0,37.33,37.65,37.28,37.55,109400.0
2005-10-14 11:30:00,37.53,37.76,37.51,37.76,72600.0,37.53,37.76,37.51,37.76,72600.0
2005-10-14 12:00:00,37.72,37.87,37.6,37.83,39300.0,37.72,37.87,37.6,37.83,39300.0
2005-10-14 12:30:00,37.83,37.94,37.7,37.71,28300.0,37.83,37.94,37.7,37.71,28300.0
2005-10-14 13:00:00,37.65,37.7,37.64,37.7,12600.0,37.65,37.7,37.64,37.7,12600.0
2005-10-14 13:30:00,37.75,37.8,37.63,37.63,33100.0,37.75,37.8,37.63,37.63,33100.0
2005-10-14 14:00:00,37.58,37.74,37.46,37.64,31700.0,37.58,37.74,37.46,37.64,31700.0
2005-10-14 14:30:00,37.65,37.7,37.42,37.42,58000.0,37.65,37.7,37.42,37.42,58000.0
2005-10-14 15:00:00,37.41,37.48,37.4,37.47,46000.0,37.41,37.48,37.4,37.47,46000.0
2005-10-14 15:30:00,37.46,37.69,37.4,37.65,208400.0,37.46,37.69,37.4,37.65,208400.0
2005-10-17 09:30:00,37.7,37.75,37.2,37.33,71800.0,37.7,37.75,37.2,37.33,71800.0
2005-10-17 10:00:00,37.37,37.52,37.21,37.27,21200.0,37.37,37.52,37.21,37.27,21200.0
2005-10-17 10:30:00,37.3,37.32,37.24,37.3,11400.0,37.3,37.32,37.24,37.3,11400.0
2005-10-17 11:00:00,37.32,37.44,37.3,37.35,13600.0,37.32,37.44,37.3,37.35,13600.0
2005-10-17 11:30:00,37.35,37.35,37.26,37.26,38200.0,37.35,37.35,37.26,37.26,38200.0
2005-10-17 12:00:00,37.26,37.33,37.18,37.24,61300.0,37.26,37.33,37.18,37.24,61300.0
2005-10-17 12:30:00,37.23,37.25,37.09,37.18,31400.0,37.23,37.25,37.09,37.18,31400.0
2005-10-17 13:00:00,37.15,37.26,37.14,37.22,16200.0,37.15,37.26,37.14,37.22,16200.0
2005-10-17 13:30:00,37.23,37.24,37.15,37.19,39900.0,37.23,37.24,37.15,37.19,39900.0
2005-10-17 14:00:00,37.19,37.23,36.98,36.99,102400.0,37.19,37.23,36.98,36.99,102400.0
2005-10-17 14:30:00,36.97,37.15,36.97,37.15,64800.0,36.97,37.15,36.97,37.15,64800.0
2005-10-17 15:00:00,37.15,37.23,37.07,37.17,117900.0,37.15,37.23,37.07,37.17,117900.0
2005-10-17 15:30:00,37.2,37.21,37.1,37.17,157600.0,37.2,37.21,37.1,37.17,157600.0
2005-10-18 09:30:00,37.13,37.29,37.1,37.14,26100.0,37.13,37.29,37.1,37.14,26100.0
2005-10-18 10:00:00,37.18,37.4,37.11,37.17,39000.0,37.18,37.4,37.11,37.17,39000.0
2005-10-18 10:30:00,37.18,37.21,36.99,37.1,48400.0,37.18,37.21,36.99,37.1,48400.0
2005-10-18 11:00:00,37.1,37.28,37.08,37.09,28400.0,37.1,37.28,37.08,37.09,28400.0
2005-10-18 11:30:00,37.14,37.22,36.98,37.1,11900.0,37.14,37.22,36.98,37.1,11900.0
2005-10-18 12:00:00,37.1,37.12,36.91,37.06,17000.0,37.1,37.12,36.91,37.06,17000.0
2005-10-18 12:30:00,37.06,37.11,36.99,36.99,11600.0,37.06,37.11,36.99,36.99,11600.0
2005-10-18 13:00:00,36.99,37.01,36.9,36.96,20900.0,36.99,37.01,36.9,36.96,20900.0
2005-10-18 13:30:00,36.93,37.0,36.9,37.0,34600.0,36.93,37.0,36.9,37.0,34600.0
2005-10-18 14:00:00,37.0,37.03,36.86,36.99,64100.0,37.0,37.03,36.86,36.99,64100.0
2005-10-18 14:30:00,37.0,37.01,36.94,37.0,34400.0,37.0,37.01,36.94,37.0,34400.0
2005-10-18 15:00:00,36.99,37.04,36.95,37.0,50200.0,36.99,37.04,36.95,37.0,50200.0
2005-10-18 15:30:00,37.0,37.06,36.94,36.95,104900.0,37.0,37.06,36.94,36.95,104900.0
2005-10-19 09:30:00,36.8,37.07,36.74,36.92,38900.0,36.8,37.07,36.74,36.92,38900.0
2005-10-19 10:00:00,36.94,37.0,36.77,36.9,56700.0,36.94,37.0,36.77,36.9,56700.0
2005-10-19 10:30:00,36.94,37.16,36.86,37.04,27100.0,36.94,37.16,36.86,37.04,27100.0
2005-10-19 11:00:00,37.06,37.06,36.7,36.88,49100.0,37.06,37.06,36.7,36.88,49100.0
2005-10-19 11:30:00,36.82,37.06,36.82,36.94,20000.0,36.82,37.06,36.82,36.94,20000.0
2005-10-19 12:00:00,36.95,37.0,36.95,36.98,27600.0,36.95,37.0,36.95,36.98,27600.0
2005-10-19 12:30:00,36.98,37.08,36.98,37.07,15200.0,36.98,37.08,36.98,37.07,15200.0
2005-10-19 13:00:00,37.09,37.34,37.03,37.34,14500.0,37.09,37.34,37.03,37.34,14500.0
2005-10-19 13:30:00,37.35,37.51,37.3,37.48,15500.0,37.35,37.51,37.3,37.48,15500.0
2005-10-19 14:00:00,37.48,37.69,37.47,37.69,21300.0,37.48,37.69,37.47,37.69,21300.0
2005-10-19 14:30:00,37.69,37.96,37.69,37.92,33100.0,37.69,37.96,37.69,37.92,33100.0
2005-10-19 15:00:00,37.93,37.94,37.7,37.77,34700.0,37.93,37.94,37.7,37.77,34700.0
2005-10-19 15:30:00,37.77,37.89,37.72,37.83,25100.0,37.77,37.89,37.72,37.83,25100.0
2005-10-20 09:30:00,37.81,38.6,37.57,38.47,40300.0,37.81,38.6,37.57,38.47,40300.0
2005-10-20 10:00:00,38.51,38.53,38.18,38.18,25600.0,38.51,38.53,38.18,38.18,25600.0
2005-10-20 10:30:00,38.18,38.43,38.18,38.37,25800.0,38.18,38.43,38.18,38.37,25800.0
2005-10-20 11:00:00,38.37,38.41,38.37,38.41,16100.0,38.37,38.41,38.37,38.41,16100.0
2005-10-20 11:30:00,38.43,38.44,38.4,38.4,7600.0,38.43,38.44,38.4,38.4,7600.0
2005-10-20 12:00:00,38.41,38.53,38.4,38.53,23400.0,38.41,38.53,38.4,38.53,23400.0
2005-10-20 12:30:00,38.55,38.62,38.43,38.43,30000.0,38.55,38.62,38.43,38.43,30000.0
2005-10-20 13:00:00,38.45,38.47,38.36,38.36,42200.0,38.45,38.47,38.36,38.36,42200.0
2005-10-20 13:30:00,38.36,38.4,38.3,38.34,51400.0,38.36,38.4,38.3,38.34,51400.0
2005-10-20 14:00:00,38.35,38.35,37.86,37.91,34000.0,38.35,38.35,37.86,37.91,34000.0
2005-10-20 14:30:00,37.92,38.01,37.81,37.9,14100.0,37.92,38.01,37.81,37.9,14100.0
2005-10-20 15:00:00,37.9,38.04,37.71,37.88,66400.0,37.9,38.04,37.71,37.88,66400.0
2005-10-20 15:30:00,37.89,38.19,37.89,38.09,82100.0,37.89,38.19,37.89,38.09,82100.0
2005-10-21 09:30:00,38.15,38.42,38.06,38.23,30000.0,38.15,38.42,38.06,38.23,30000.0
2005-10-21 10:00:00,38.28,38.5,38.2,38.41,19600.0,38.28,38.5,38.2,38.41,19600.0
2005-10-21 10:30:00,38.43,38.46,38.3,38.36,20900.0,38.43,38.46,38.3,38.36,20900.0
2005-10-21 11:00:00,38.36,38.8,38.36,38.72,45000.0,38.36,38.8,38.36,38.72,45000.0
2005-10-21 11:30:00,38.76,38.76,38.46,38.56,153700.0,38.76,38.76,38.46,38.56,153700.0
2005-10-21 12:00:00,38.56,38.64,38.46,38.64,27400.0,38.56,38.64,38.46,38.64,27400.0
2005-10-21 12:30:00,38.64,38.72,38.58,38.7,41500.0,38.64,38.72,38.58,38.7,41500.0
2005-10-21 13:00:00,38.72,38.76,38.65,38.74,17300.0,38.72,38.76,38.65,38.74,17300.0
2005-10-21 13:30:00,38.7,38.76,38.65,38.71,30900.0,38.7,38.76,38.65,38.71,30900.0
2005-10-21 14:00:00,38.71,38.75,38.6,38.6,38800.0,38.71,38.75,38.6,38.6,38800.0
2005-10-21 14:30:00,38.62,38.7,38.61,38.67,8900.0,38.62,38.7,38.61,38.67,8900.0
2005-10-21 15:00:00,38.67,38.72,38.6,38.65,38800.0,38.67,38.72,38.6,38.65,38800.0
2005-10-21 15:30:00,38.63,38.72,38.53,38.65,82800.0,38.63,38.72,38.53,38.65,82800.0
2005-10-24 09:30:00,38.84,39.42,38.7,39.42,44600.0,38.84,39.42,38.7,39.42,44600.0
2005-10-24 10:00:00,39.28,39.48,39.15,39.29,56400.0,39.28,39.48,39.15,39.29,56400.0
2005-10-24 10:30:00,39.29,39.3,39.0,39.11,28400.0,39.29,39.3,39.0,39.11,28400.0
2005-10-24 11:00:00,39.13,39.25,39.1,39.24,18600.0,39.13,39.25,39.1,39.24,18600.0
2005-10-24 11:30:00,39.21,39.24,39.17,39.17,9000.0,39.21,39.24,39.17,39.17,9000.0
2005-10-24 12:00:00,39.2,39.24,39.08,39.21,18600.0,39.2,39.24,39.08,39.21,18600.0
2005-10-24 12:30:00,39.25,39.36,39.12,39.28,41500.0,39.25,39.36,39.12,39.28,41500.0
2005-10-24 13:00:00,39.28,39.41,39.23,39.3,9300.0,39.28,39.41,39.23,39.3,9300.0
2005-10-24 13:30:00,39.33,39.45,39.27,39.3,10700.0,39.33,39.45,39.27,39.3,10700.0
2005-10-24 14:00:00,39.28,39.32,39.25,39.29,13800.0,39.28,39.32,39.25,39.29,13800.0
2005-10-24 14:30:00,39.29,39.56,39.25,39.48,44000.0,39.29,39.56,39.25,39.48,44000.0
2005-10-24 15:00:00,39.48,39.52,39.46,39.48,36200.0,39.48,39.52,39.46,39.48,36200.0
2005-10-24 15:30:00,39.48,39.89,39.43,39.75,119200.0,39.48,39.89,39.43,39.75,119200.0
2005-10-25 09:30:00,39.7,40.37,39.61,40.12,67800.0,39.7,40.37,39.61,40.12,67800.0
2005-10-25 10:00:00,40.09,40.79,40.09,40.65,86000.0,40.09,40.79,40.09,40.65,86000.0
2005-10-25 10:30:00,40.65,40.65,40.25,40.25,28800.0,40.65,40.65,40.25,40.25,28800.0
2005-10-25 11:00:00,40.28,40.37,40.21,40.31,33500.0,40.28,40.37,40.21,40.31,33500.0
2005-10-25 11:30:00,40.27,40.4,40.25,40.28,18800.0,40.27,40.4,40.25,40.28,18800.0
2005-10-25 12:00:00,40.3,40.35,40.25,40.25,13500.0,40.3,40.35,40.25,40.25,13500.0
2005-10-25 12:30:00,40.25,40.34,40.15,40.26,24100.0,40.25,40.34,40.15,40.26,24100.0
2005-10-25 13:00:00,40.25,40.3,40.2,40.25,25900.0,40.25,40.3,40.2,40.25,25900.0
2005-10-25 13:30:00,40.25,40.25,40.12,40.13,22200.0,40.25,40.25,40.12,40.13,22200.0
2005-10-25 14:00:00,40.13,40.24,40.06,40.15,28200.0,40.13,40.24,40.06,40.15,28200.0
2005-10-25 14:30:00,40.16,40.26,40.06,40.23,34800.0,40.16,40.26,40.06,40.23,34800.0
2005-10-25 15:00:00,40.2,40.31,40.11,40.25,50700.0,40.2,40.31,40.11,40.25,50700.0
2005-10-25 15:30:00,40.28,40.46,40.27,40.35,48900.0,40.28,40.46,40.27,40.35,48900.0
2005-10-26 09:30:00,40.03,40.3,39.95,40.12,24900.0,40.03,40.3,39.95,40.12,24900.0
2005-10-26 10:00:00,40.1,40.61,40.09,40.44,21500.0,40.1,40.61,40.09,40.44,21500.0
2005-10-26 10:30:00,40.53,40.53,40.3,40.48,11200.0,40.53,40.53,40.3,40.48,11200.0
2005-10-26 11:00:00,40.46,40.46,40.22,40.39,21000.0,40.46,40.46,40.22,40.39,21000.0
2005-10-26 11:30:00,40.35,40.35,40.25,40.26,12700.0,40.35,40.35,40.25,40.26,12700.0
2005-10-26 12:00:00,40.25,40.33,40.22,40.33,10100.0,40.25,40.33,40.22,40.33,10100.0
2005-10-26 12:30:00,40.33,40.42,40.33,40.39,8300.0,40.33,40.42,40.33,40.39,8300.0
2005-10-26 13:00:00,40.38,40.38,40.24,40.29,12100.0,40.38,40.38,40.24,40.29,12100.0
2005-10-26 13:30:00,40.29,40.41,40.22,40.28,21200.0,40.29,40.41,40.22,40.28,21200.0
2005-10-26 14:00:00,40.3,40.4,40.25,40.39,13300.0,40.3,40.4,40.25,40.39,13300.0
2005-10-26 14:30:00,40.36,40.58,40.31,40.54,37300.0,40.36,40.58,40.31,40.54,37300.0
2005-10-26 15:00:00,40.53,40.55,40.44,40.45,27600.0,40.53,40.55,40.44,40.45,27600.0
2005-10-26 15:30:00,40.45,40.5,40.38,40.48,52500.0,40.45,40.5,40.38,40.48,52500.0
2005-10-27 09:30:00,40.48,40.48,40.22,40.22,20100.0,40.48,40.48,40.22,40.22,20100.0
2005-10-27 10:00:00,40.24,40.27,40.21,40.27,25800.0,40.24,40.27,40.21,40.27,25800.0
2005-10-27 10:30:00,40.26,40.29,40.21,40.24,28400.0,40.26,40.29,40.21,40.24,28400.0
2005-10-27 11:00:00,40.23,40.24,40.01,40.06,36200.0,40.23,40.24,40.01,40.06,36200.0
2005-10-27 11:30:00,40.05,40.05,39.72,39.88,30800.0,40.05,40.05,39.72,39.88,30800.0
2005-10-27 12:00:00,39.89,39.92,39.82,39.82,24800.0,39.89,39.92,39.82,39.82,24800.0
2005-10-27 12:30:00,39.83,39.89,39.83,39.85,25600.0,39.83,39.89,39.83,39.85,25600.0
2005-10-27 13:00:00,39.84,39.84,39.56,39.66,50400.0,39.84,39.84,39.56,39.66,50400.0
2005-10-27 13:30:00,39.65,39.82,39.65,39.81,41200.0,39.65,39.82,39.65,39.81,41200.0
2005-10-27 14:00:00,39.8,39.99,39.76,39.9,27700.0,39.8,39.99,39.76,39.9,27700.0
2005-10-27 14:30:00,39.89,39.95,39.85,39.88,18000.0,39.89,39.95,39.85,39.88,18000.0
2005-10-27 15:00:00,39.87,39.91,39.78,39.8,50700.0,39.87,39.91,39.78,39.8,50700.0
2005-10-27 15:30:00,39.79,39.91,39.72,39.9,153700.0,39.79,39.91,39.72,39.9,153700.0
2005-10-28 09:30:00,40.01,40.93,40.0,40.7,60600.0,40.01,40.93,40.0,40.7,60600.0
2005-10-28 10:00:00,40.73,40.73,40.06,40.06,58000.0,40.73,40.73,40.06,40.06,58000.0
2005-10-28 10:30:00,40.06,40.38,40.05,40.38,37400.0,40.06,40.38,40.05,40.38,37400.0
2005-10-28 11:00:00,40.38,40.49,40.34,40.45,28600.0,40.38,40.49,40.34,40.45,28600.0
2005-10-28 11:30:00,40.45,40.5,40.44,40.5,61000.0,40.45,40.5,40.44,40.5,61000.0
2005-10-28 12:00:00,40.5,40.81,40.49,40.71,39200.0,40.5,40.81,40.49,40.71,39200.0
2005-10-28 12:30:00,40.71,40.74,40.6,40.66,21600.0,40.71,40.74,40.6,40.66,21600.0
2005-10-28 13:00:00,40.68,40.74,40.65,40.65,11800.0,40.68,40.74,40.65,40.65,11800.0
2005-10-28 13:30:00,40.62,40.69,40.56,40.65,15300.0,40.62,40.69,40.56,40.65,15300.0
2005-10-28 14:00:00,40.65,40.79,40.63,40.76,17900.0,40.65,40.79,40.63,40.76,17900.0
2005-10-28 14:30:00,40.75,40.86,40.74,40.85,29000.0,40.75,40.86,40.74,40.85,29000.0
2005-10-28 15:00:00,40.85,40.91,40.83,40.89,37100.0,40.85,40.91,40.83,40.89,37100.0
2005-10-28 15:30:00,40.89,41.06,40.77,41.05,64000.0,40.89,41.06,40.77,41.05,64000.0
2005-10-31 09:30:00,41.1,41.58,41.09,41.58,47300.0,41.1,41.58,41.09,41.58,47300.0
2005-10-31 10:00:00,41.6,42.27,41.58,42.27,61800.0,41.6,42.27,41.58,42.27,61800.0
2005-10-31 10:30:00,42.25,42.89,42.25,42.61,107800.0,42.25,42.89,42.25,42.61,107800.0
2005-10-31 11:00:00,42.55,43.3,42.55,42.94,112900.0,42.55,43.3,42.55,42.94,112900.0
2005-10-31 11:30:00,42.9,43.65,42.9,43.42,84800.0,42.9,43.65,42.9,43.42,84800.0
2005-10-31 12:00:00,43.43,43.64,42.92,43.0,200100.0,43.43,43.64,42.92,43.0,200100.0
2005-10-31 12:30:00,42.95,42.95,42.65,42.74,212500.0,42.95,42.95,42.65,42.74,212500.0
2005-10-31 13:00:00,42.73,42.77,42.57,42.73,271500.0,42.73,42.77,42.57,42.73,271500.0
2005-10-31 13:30:00,42.72,42.77,42.35,42.37,205900.0,42.72,42.77,42.35,42.37,205900.0
2005-10-31 14:00:00,42.37,42.65,42.37,42.6,129800.0,42.37,42.65,42.37,42.6,129800.0
2005-10-31 14:30:00,42.6,42.73,42.55,42.69,100000.0,42.6,42.73,42.55,42.69,100000.0
2005-10-31 15:00:00,42.68,42.68,42.35,42.37,222600.0,42.68,42.68,42.35,42.37,222600.0
2005-10-31 15:30:00,42.36,43.25,42.35,43.2,218100.0,42.36,43.25,42.35,43.2,218100.0
2005-11-01 09:30:00,42.29,43.45,42.0,42.98,297000.0,42.29,43.45,42.0,42.98,297000.0
2005-11-01 10:00:00,42.99,44.98,42.5,44.8,310700.0,42.99,44.98,42.5,44.8,310700.0
2005-11-01 10:30:00,44.8,45.82,43.92,44.24,510100.0,44.8,45.82,43.92,44.24,510100.0
2005-11-01 11:00:00,44.12,44.66,43.9,44.16,136800.0,44.12,44.66,43.9,44.16,136800.0
2005-11-01 11:30:00,44.17,44.4,43.95,44.04,61100.0,44.17,44.4,43.95,44.04,61100.0
2005-11-01 12:00:00,44.04,44.11,43.75,44.07,71200.0,44.04,44.11,43.75,44.07,71200.0
2005-11-01 12:30:00,44.07,44.15,43.95,44.01,67400.0,44.07,44.15,43.95,44.01,67400.0
2005-11-01 13:00:00,44.01,44.1,43.93,44.07,34200.0,44.01,44.1,43.93,44.07,34200.0
2005-11-01 13:30:00,44.07,44.08,43.99,44.06,63600.0,44.07,44.08,43.99,44.06,63600.0
2005-11-01 14:00:00,44.06,44.07,43.98,44.02,56300.0,44.06,44.07,43.98,44.02,56300.0
2005-11-01 14:30:00,44.03,44.1,44.0,44.03,57900.0,44.03,44.1,44.0,44.03,57900.0
2005-11-01 15:00:00,44.02,44.1,43.81,44.04,85000.0,44.02,44.1,43.81,44.04,85000.0
2005-11-01 15:30:00,44.03,44.09,43.82,44.05,128300.0,44.03,44.09,43.82,44.05,128300.0
2005-11-02 09:30:00,43.75,43.99,43.5,43.53,92300.0,43.75,43.99,43.5,43.53,92300.0
2005-11-02 10:00:00,43.51,43.56,43.0,43.18,168300.0,43.51,43.56,43.0,43.18,168300.0
2005-11-02 10:30:00,43.23,43.8,43.23,43.37,109100.0,43.23,43.8,43.23,43.37,109100.0
2005-11-02 11:00:00,43.37,43.37,43.05,43.15,97200.0,43.37,43.37,43.05,43.15,97200.0
2005-11-02 11:30:00,43.21,43.22,42.99,43.08,114700.0,43.21,43.22,42.99,43.08,114700.0
2005-11-02 12:00:00,43.09,43.21,43.0,43.15,101900.0,43.09,43.21,43.0,43.15,101900.0
2005-11-02 12:30:00,43.13,43.31,43.05,43.07,90700.0,43.13,43.31,43.05,43.07,90700.0
2005-11-02 13:00:00,43.08,43.3,43.07,43.27,92100.0,43.08,43.3,43.07,43.27,92100.0
2005-11-02 13:30:00,43.3,43.37,43.25,43.31,56300.0,43.3,43.37,43.25,43.31,56300.0
2005-11-02 14:00:00,43.31,43.32,43.23,43.26,74500.0,43.31,43.32,43.23,43.26,74500.0
2005-11-02 14:30:00,43.25,43.3,43.1,43.2,98100.0,43.25,43.3,43.1,43.2,98100.0
2005-11-02 15:00:00,43.2,43.29,43.15,43.25,120400.0,43.2,43.29,43.15,43.25,120400.0
2005-11-02 15:30:00,43.25,43.74,43.22,43.72,218500.0,43.25,43.74,43.22,43.72,218500.0
2005-11-03 09:30:00,43.83,44.59,43.55,44.34,37200.0,43.83,44.59,43.55,44.34,37200.0
2005-11-03 10:00:00,44.33,45.37,44.31,45.37,115600.0,44.33,45.37,44.31,45.37,115600.0
2005-11-03 10:30:00,45.35,45.89,45.15,45.54,100900.0,45.35,45.89,45.15,45.54,100900.0
2005-11-03 11:00:00,45.51,45.56,45.18,45.25,94500.0,45.51,45.56,45.18,45.25,94500.0
2005-11-03 11:30:00,45.22,45.43,45.2,45.2,49800.0,45.22,45.43,45.2,45.2,49800.0
2005-11-03 12:00:00,45.2,45.2,44.9,44.93,31600.0,45.2,45.2,44.9,44.93,31600.0
2005-11-03 12:30:00,44.91,45.15,44.67,44.76,51000.0,44.91,45.15,44.67,44.76,51000.0
2005-11-03 13:00:00,44.76,44.76,44.59,44.75,19500.0,44.76,44.76,44.59,44.75,19500.0
2005-11-03 13:30:00,44.74,44.74,44.39,44.42,36000.0,44.74,44.74,44.39,44.42,36000.0
2005-11-03 14:00:00,44.41,44.65,44.37,44.45,43100.0,44.41,44.65,44.37,44.45,43100.0
2005-11-03 14:30:00,44.45,44.61,44.43,44.6,28200.0,44.45,44.61,44.43,44.6,28200.0
2005-11-03 15:00:00,44.59,44.6,44.24,44.32,108900.0,44.59,44.6,44.24,44.32,108900.0
2005-11-03 15:30:00,44.33,44.55,44.32,44.53,144700.0,44.33,44.55,44.32,44.53,144700.0
2005-11-04 09:30:00,44.47,44.85,44.24,44.61,30400.0,44.47,44.85,44.24,44.61,30400.0
2005-11-04 10:00:00,44.63,44.73,44.26,44.28,30600.0,44.63,44.73,44.26,44.28,30600.0
2005-11-04 10:30:00,44.28,44.4,44.28,44.37,26700.0,44.28,44.4,44.28,44.37,26700.0
2005-11-04 11:00:00,44.36,44.46,44.36,44.4,28100.0,44.36,44.46,44.36,44.4,28100.0
2005-11-04 11:30:00,44.38,44.63,44.31,44.53,27600.0,44.38,44.63,44.31,44.53,27600.0
2005-11-04 12:00:00,44.51,44.61,44.5,44.57,15000.0,44.51,44.61,44.5,44.57,15000.0
2005-11-04 12:30:00,44.55,44.55,44.5,44.55,27300.0,44.55,44.55,44.5,44.55,27300.0
2005-11-04 13:00:00,44.53,44.55,44.45,44.46,15500.0,44.53,44.55,44.45,44.46,15500.0
2005-11-04 13:30:00,44.46,44.64,44.46,44.63,14700.0,44.46,44.64,44.46,44.63,14700.0
2005-11-04 14:00:00,44.63,44.75,44.5,44.67,21500.0,44.63,44.75,44.5,44.67,21500.0
2005-11-04 14:30:00,44.66,44.72,44.37,44.54,26600.0,44.66,44.72,44.37,44.54,26600.0
2005-11-04 15:00:00,44.46,44.53,44.42,44.43,38500.0,44.46,44.53,44.42,44.43,38500.0
2005-11-04 15:30:00,44.42,44.68,44.35,44.5,63500.0,44.42,44.68,44.35,44.5,63500.0
2005-11-07 09:30:00,44.72,44.93,44.3,44.51,24900.0,44.72,44.93,44.3,44.51,24900.0
2005-11-07 10:00:00,44.48,44.77,44.39,44.65,20100.0,44.48,44.77,44.39,44.65,20100.0
2005-11-07 10:30:00,44.65,44.93,44.6,44.93,14700.0,44.65,44.93,44.6,44.93,14700.0
2005-11-07 11:00:00,44.91,45.01,44.6,44.84,30200.0,44.91,45.01,44.6,44.84,30200.0
2005-11-07 11:30:00,44.84,45.28,44.83,45.17,27100.0,44.84,45.28,44.83,45.17,27100.0
2005-11-07 12:00:00,45.23,45.37,45.13,45.3,17800.0,45.23,45.37,45.13,45.3,17800.0
2005-11-07 12:30:00,45.3,45.53,45.27,45.43,16200.0,45.3,45.53,45.27,45.43,16200.0
2005-11-07 13:00:00,45.42,45.44,44.89,44.89,17000.0,45.42,45.44,44.89,44.89,17000.0
2005-11-07 13:30:00,44.92,45.09,44.89,45.02,6400.0,44.92,45.09,44.89,45.02,6400.0
2005-11-07 14:00:00,44.99,45.31,44.99,45.27,11800.0,44.99,45.31,44.99,45.27,11800.0
2005-11-07 14:30:00,45.3,45.38,44.98,44.98,18900.0,45.3,45.38,44.98,44.98,18900.0
2005-11-07 15:00:00,44.96,45.2,44.95,45.18,68500.0,44.96,45.2,44.95,45.18,68500.0
2005-11-07 15:30:00,45.18,45.46,45.15,45.35,53000.0,45.18,45.46,45.15,45.35,53000.0
2005-11-08 09:30:00,45.04,45.12,44.28,44.36,31100.0,45.04,45.12,44.28,44.36,31100.0
2005-11-08 10:00:00,44.36,44.44,44.17,44.3,23500.0,44.36,44.44,44.17,44.3,23500.0
2005-11-08 10:30:00,44.3,44.47,44.21,44.43,25300.0,44.3,44.47,44.21,44.43,25300.0
2005-11-08 11:00:00,44.39,44.6,44.39,44.58,31500.0,44.39,44.6,44.39,44.58,31500.0
2005-11-08 11:30:00,44.58,44.91,44.52,44.9,11100.0,44.58,44.91,44.52,44.9,11100.0
2005-11-08 12:00:00,44.86,44.9,44.4,44.53,14300.0,44.86,44.9,44.4,44.53,14300.0
2005-11-08 12:30:00,44.57,44.66,44.24,44.25,16500.0,44.57,44.66,44.24,44.25,16500.0
2005-11-08 13:00:00,44.25,44.45,44.25,44.39,19900.0,44.25,44.45,44.25,44.39,19900.0
2005-11-08 13:30:00,44.45,44.6,44.35,44.44,26200.0,44.45,44.6,44.35,44.44,26200.0
2005-11-08 14:00:00,44.4,44.52,44.36,44.41,20900.0,44.4,44.52,44.36,44.41,20900.0
2005-11-08 14:30:00,44.39,44.5,44.37,44.4,23100.0,44.39,44.5,44.37,44.4,23100.0
2005-11-08 15:00:00,44.39,44.54,44.39,44.49,28700.0,44.39,44.54,44.39,44.49,28700.0
2005-11-08 15:30:00,44.51,44.59,44.43,44.59,67000.0,44.51,44.59,44.43,44.59,67000.0
2005-11-09 09:30:00,44.37,44.5,44.05,44.4,52300.0,44.37,44.5,44.05,44.4,52300.0
2005-11-09 10:00:00,44.39,44.49,44.1,44.24,23000.0,44.39,44.49,44.1,44.24,23000.0
2005-11-09 10:30:00,44.24,44.34,44.12,44.14,31100.0,44.24,44.34,44.12,44.14,31100.0
2005-11-09 11:00:00,44.14,44.14,43.83,43.92,46600.0,44.14,44.14,43.83,43.92,46600.0
2005-11-09 11:30:00,43.88,43.99,43.86,43.9,14900.0,43.88,43.99,43.86,43.9,14900.0
2005-11-09 12:00:00,43.87,44.2,43.86,44.16,57200.0,43.87,44.2,43.86,44.16,57200.0
2005-11-09 12:30:00,44.16,44.16,43.95,44.0,54700.0,44.16,44.16,43.95,44.0,54700.0
2005-11-09 13:00:00,44.0,44.08,43.9,43.98,25700.0,44.0,44.08,43.9,43.98,25700.0
2005-11-09 13:30:00,43.98,44.0,43.83,43.89,19000.0,43.98,44.0,43.83,43.89,19000.0
2005-11-09 14:00:00,43.85,44.0,43.82,43.95,11500.0,43.85,44.0,43.82,43.95,11500.0
2005-11-09 14:30:00,43.95,44.0,43.75,43.83,21200.0,43.95,44.0,43.75,43.83,21200.0
2005-11-09 15:00:00,43.86,44.0,43.86,44.0,16000.0,43.86,44.0,43.86,44.0,16000.0
2005-11-09 15:30:00,43.99,44.04,43.95,44.0,88300.0,43.99,44.04,43.95,44.0,88300.0
2005-11-10 09:30:00,43.82,44.49,43.79,43.99,53900.0,43.82,44.49,43.79,43.99,53900.0
2005-11-10 10:00:00,43.96,44.48,43.94,44.33,34500.0,43.96,44.48,43.94,44.33,34500.0
2005-11-10 10:30:00,44.2,44.3,43.95,44.05,34300.0,44.2,44.3,43.95,44.05,34300.0
2005-11-10 11:00:00,44.06,44.15,43.9,44.0,25200.0,44.06,44.15,43.9,44.0,25200.0
2005-11-10 11:30:00,43.99,44.0,43.6,44.0,18500.0,43.99,44.0,43.6,44.0,18500.0
2005-11-10 12:00:00,43.99,44.02,43.83,44.0,12300.0,43.99,44.02,43.83,44.0,12300.0
2005-11-10 12:30:00,44.0,44.09,43.96,44.0,22700.0,44.0,44.09,43.96,44.0,22700.0
2005-11-10 13:00:00,43.97,44.18,43.97,44.04,28100.0,43.97,44.18,43.97,44.04,28100.0
2005-11-10 13:30:00,44.02,44.41,43.98,44.2,82300.0,44.02,44.41,43.98,44.2,82300.0
2005-11-10 14:00:00,44.2,44.42,43.96,44.37,105400.0,44.2,44.42,43.96,44.37,105400.0
2005-11-10 14:30:00,44.41,44.53,44.3,44.4,33100.0,44.41,44.53,44.3,44.4,33100.0
2005-11-10 15:00:00,44.33,44.61,44.21,44.43,66000.0,44.33,44.61,44.21,44.43,66000.0
2005-11-10 15:30:00,44.45,44.66,44.45,44.63,65300.0,44.45,44.66,44.45,44.63,65300.0
2005-11-11 09:30:00,44.55,45.22,44.55,44.99,50800.0,44.55,45.22,44.55,44.99,50800.0
2005-11-11 10:00:00,44.94,44.94,44.72,44.81,5400.0,44.94,44.94,44.72,44.81,5400.0
2005-11-11 10:30:00,44.92,45.05,44.88,44.91,16800.0,44.92,45.05,44.88,44.91,16800.0
2005-11-11 11:00:00,44.91,45.21,44.91,45.21,16600.0,44.91,45.21,44.91,45.21,16600.0
2005-11-11 11:30:00,45.21,45.26,45.02,45.18,16100.0,45.21,45.26,45.02,45.18,16100.0
2005-11-11 12:00:00,45.1,45.16,45.0,45.12,10900.0,45.1,45.16,45.0,45.12,10900.0
2005-11-11 12:30:00,45.13,45.35,45.13,45.23,13000.0,45.13,45.35,45.13,45.23,13000.0
2005-11-11 13:00:00,45.24,45.35,45.24,45.35,9700.0,45.24,45.35,45.24,45.35,9700.0
2005-11-11 13:30:00,45.32,45.36,45.25,45.35,22200.0,45.32,45.36,45.25,45.35,22200.0
2005-11-11 14:00:00,45.36,45.63,45.36,45.59,41300.0,45.36,45.63,45.36,45.59,41300.0
2005-11-11 14:30:00,45.56,45.6,45.31,45.4,67300.0,45.56,45.6,45.31,45.4,67300.0
2005-11-11 15:00:00,45.38,45.59,45.38,45.54,57600.0,45.38,45.59,45.38,45.54,57600.0
2005-11-11 15:30:00,45.54,45.56,45.33,45.35,140800.0,45.54,45.56,45.33,45.35,140800.0
2005-11-14 09:30:00,45.21,45.5,45.2,45.26,16600.0,45.21,45.5,45.2,45.26,16600.0
2005-11-14 10:00:00,45.31,45.5,45.26,45.29,13900.0,45.31,45.5,45.26,45.29,13900.0
2005-11-14 10:30:00,45.3,45.43,44.95,44.95,20300.0,45.3,45.43,44.95,44.95,20300.0
2005-11-14 11:00:00,44.95,45.12,44.91,45.1,17800.0,44.95,45.12,44.91,45.1,17800.0
2005-11-14 11:30:00,45.1,45.1,44.85,44.97,24500.0,45.1,45.1,44.85,44.97,24500.0
2005-11-14 12:00:00,45.02,45.04,44.83,44.85,13700.0,45.02,45.04,44.83,44.85,13700.0
2005-11-14 12:30:00,44.87,44.87,44.67,44.72,14900.0,44.87,44.87,44.67,44.72,14900.0
2005-11-14 13:00:00,44.68,44.77,44.65,44.71,15500.0,44.68,44.77,44.65,44.71,15500.0
2005-11-14 13:30:00,44.73,44.83,44.71,44.75,21600.0,44.73,44.83,44.71,44.75,21600.0
2005-11-14 14:00:00,44.77,44.77,44.5,44.7,29200.0,44.77,44.77,44.5,44.7,29200.0
2005-11-14 14:30:00,44.7,44.7,44.52,44.57,39300.0,44.7,44.7,44.52,44.57,39300.0
2005-11-14 15:00:00,44.6,44.6,44.48,44.55,50100.0,44.6,44.6,44.48,44.55,50100.0
2005-11-14 15:30:00,44.57,44.69,44.54,44.66,64900.0,44.57,44.69,44.54,44.66,64900.0
2005-11-15 09:30:00,44.76,44.94,44.41,44.76,38300.0,44.76,44.94,44.41,44.76,38300.0
2005-11-15 10:00:00,44.76,44.83,44.64,44.73,18400.0,44.76,44.83,44.64,44.73,18400.0
2005-11-15 10:30:00,44.7,44.82,44.61,44.82,12500.0,44.7,44.82,44.61,44.82,12500.0
2005-11-15 11:00:00,44.82,45.52,44.7,44.93,134600.0,44.82,45.52,44.7,44.93,134600.0
2005-11-15 11:30:00,44.93,45.2,44.79,45.2,36400.0,44.93,45.2,44.79,45.2,36400.0
2005-11-15 12:00:00,45.2,45.3,44.86,45.3,25100.0,45.2,45.3,44.86,45.3,25100.0
2005-11-15 12:30:00,45.3,45.3,45.17,45.17,7900.0,45.3,45.3,45.17,45.17,7900.0
2005-11-15 13:00:00,45.21,45.3,45.17,45.22,27300.0,45.21,45.3,45.17,45.22,27300.0
2005-11-15 13:30:00,45.22,45.26,44.76,44.76,23900.0,45.22,45.26,44.76,44.76,23900.0
2005-11-15 14:00:00,44.72,44.77,44.4,44.52,18900.0,44.72,44.77,44.4,44.52,18900.0
2005-11-15 14:30:00,44.48,44.71,44.44,44.46,19600.0,44.48,44.71,44.44,44.46,19600.0
2005-11-15 15:00:00,44.46,44.6,44.44,44.49,17300.0,44.46,44.6,44.44,44.49,17300.0
2005-11-15 15:30:00,44.49,44.72,44.49,44.58,33400.0,44.49,44.72,44.49,44.58,33400.0
2005-11-16 09:30:00,44.6,44.8,44.5,44.5,16300.0,44.6,44.8,44.5,44.5,16300.0
2005-11-16 10:00:00,44.5,44.55,44.12,44.34,11100.0,44.5,44.55,44.12,44.34,11100.0
2005-11-16 10:30:00,44.32,44.34,44.18,44.3,11500.0,44.32,44.34,44.18,44.3,11500.0
2005-11-16 11:00:00,44.29,44.33,44.14,44.26,12600.0,44.29,44.33,44.14,44.26,12600.0
2005-11-16 11:30:00,44.26,44.45,44.26,44.35,15300.0,44.26,44.45,44.26,44.35,15300.0
2005-11-16 12:00:00,44.35,44.39,44.28,44.35,5400.0,44.35,44.39,44.28,44.35,5400.0
2005-11-16 12:30:00,44.35,44.35,44.18,44.21,10200.0,44.35,44.35,44.18,44.21,10200.0
2005-11-16 13:00:00,44.23,44.37,44.15,44.28,11100.0,44.23,44.37,44.15,44.28,11100.0
2005-11-16 13:30:00,44.3,44.36,44.17,44.22,11900.0,44.3,44.36,44.17,44.22,11900.0
2005-11-16 14:00:00,44.2,44.28,44.12,44.2,11600.0,44.2,44.28,44.12,44.2,11600.0
2005-11-16 14:30:00,44.24,44.31,44.19,44.27,15000.0,44.24,44.31,44.19,44.27,15000.0
2005-11-16 15:00:00,44.27,44.35,44.16,44.33,16000.0,44.27,44.35,44.16,44.33,16000.0
2005-11-16 15:30:00,44.34,44.35,44.26,44.28,31900.0,44.34,44.35,44.26,44.28,31900.0
2005-11-17 09:30:00,44.3,44.77,44.24,44.62,16600.0,44.3,44.77,44.24,44.62,16600.0
2005-11-17 10:00:00,44.65,44.65,44.16,44.42,29700.0,44.65,44.65,44.16,44.42,29700.0
2005-11-17 10:30:00,44.43,44.68,44.27,44.68,17100.0,44.43,44.68,44.27,44.68,17100.0
2005-11-17 11:00:00,44.7,44.73,44.5,44.61,15500.0,44.7,44.73,44.5,44.61,15500.0
2005-11-17 11:30:00,44.61,44.61,44.15,44.18,26300.0,44.61,44.61,44.15,44.18,26300.0
2005-11-17 12:00:00,44.17,44.33,44.15,44.31,14500.0,44.17,44.33,44.15,44.31,14500.0
2005-11-17 12:30:00,44.35,44.68,44.33,44.68,10600.0,44.35,44.68,44.33,44.68,10600.0
2005-11-17 13:00:00,44.69,44.75,44.57,44.75,8400.0,44.69,44.75,44.57,44.75,8400.0
2005-11-17 13:30:00,44.75,44.95,44.75,44.95,17400.0,44.75,44.95,44.75,44.95,17400.0
2005-11-17 14:00:00,44.96,45.27,44.96,45.02,36100.0,44.96,45.27,44.96,45.02,36100.0
2005-11-17 14:30:00,45.03,45.23,45.03,45.14,17600.0,45.03,45.23,45.03,45.14,17600.0
2005-11-17 15:00:00,45.12,45.23,45.06,45.23,20400.0,45.12,45.23,45.06,45.23,20400.0
2005-11-17 15:30:00,45.23,45.23,45.14,45.2,29600.0,45.23,45.23,45.14,45.2,29600.0
2005-11-18 09:30:00,45.39,45.39,45.01,45.14,25900.0,45.39,45.39,45.01,45.14,25900.0
2005-11-18 10:00:00,45.13,45.6,45.13,45.24,20200.0,45.13,45.6,45.13,45.24,20200.0
2005-11-18 10:30:00,45.23,45.45,45.1,45.15,21400.0,45.23,45.45,45.1,45.15,21400.0
2005-11-18 11:00:00,45.15,45.34,44.77,45.25,18600.0,45.15,45.34,44.77,45.25,18600.0
2005-11-18 11:30:00,45.2,45.23,45.02,45.1,11000.0,45.2,45.23,45.02,45.1,11000.0
2005-11-18 12:00:00,45.11,45.16,45.05,45.05,6700.0,45.11,45.16,45.05,45.05,6700.0
2005-11-18 12:30:00,45.03,45.03,44.81,44.97,10500.0,45.03,45.03,44.81,44.97,10500.0
2005-11-18 13:00:00,44.97,45.02,44.89,45.01,9300.0,44.97,45.02,44.89,45.01,9300.0
2005-11-18 13:30:00,45.05,45.19,44.96,45.14,5600.0,45.05,45.19,44.96,45.14,5600.0
2005-11-18 14:00:00,45.15,45.2,45.03,45.07,8600.0,45.15,45.2,45.03,45.07,8600.0
2005-11-18 14:30:00,45.02,45.02,44.95,44.95,7800.0,45.02,45.02,44.95,44.95,7800.0
2005-11-18 15:00:00,44.96,45.08,44.95,45.01,16200.0,44.96,45.08,44.95,45.01,16200.0
2005-11-18 15:30:00,45.01,45.07,44.91,45.05,41900.0,45.01,45.07,44.91,45.05,41900.0
2005-11-21 09:30:00,45.19,45.29,44.77,45.13,29400.0,45.19,45.29,44.77,45.13,29400.0
2005-11-21 10:00:00,45.14,45.43,44.41,45.34,58000.0,45.14,45.43,44.41,45.34,58000.0
2005-11-21 10:30:00,45.42,45.89,45.42,45.87,40300.0,45.42,45.89,45.42,45.87,40300.0
2005-11-21 11:00:00,45.87,46.0,45.81,45.81,39800.0,45.87,46.0,45.81,45.81,39800.0
2005-11-21 11:30:00,45.81,45.84,45.72,45.81,11400.0,45.81,45.84,45.72,45.81,11400.0
2005-11-21 12:00:00,45.83,45.96,45.76,45.9,16400.0,45.83,45.96,45.76,45.9,16400.0
2005-11-21 12:30:00,45.91,45.98,45.85,45.86,43000.0,45.91,45.98,45.85,45.86,43000.0
2005-11-21 13:00:00,45.86,45.92,45.85,45.9,7200.0,45.86,45.92,45.85,45.9,7200.0
2005-11-21 13:30:00,45.9,45.95,45.86,45.92,24000.0,45.9,45.95,45.86,45.92,24000.0
2005-11-21 14:00:00,45.9,45.95,45.75,45.87,13400.0,45.9,45.95,45.75,45.87,13400.0
2005-11-21 14:30:00,45.9,45.97,45.78,45.93,39800.0,45.9,45.97,45.78,45.93,39800.0
2005-11-21 15:00:00,45.93,46.11,45.87,46.04,88600.0,45.93,46.11,45.87,46.04,88600.0
2005-11-21 15:30:00,46.04,46.05,45.86,45.98,52300.0,46.04,46.05,45.86,45.98,52300.0
2005-11-22 09:30:00,45.78,46.54,45.77,45.9,71500.0,45.78,46.54,45.77,45.9,71500.0
2005-11-22 10:00:00,45.93,46.21,45.87,46.21,29900.0,45.93,46.21,45.87,46.21,29900.0
2005-11-22 10:30:00,46.23,46.35,46.2,46.3,49300.0,46.23,46.35,46.2,46.3,49300.0
2005-11-22 11:00:00,46.3,46.39,46.25,46.36,57900.0,46.3,46.39,46.25,46.36,57900.0
2005-11-22 11:30:00,46.35,46.39,46.08,46.15,33800.0,46.35,46.39,46.08,46.15,33800.0
2005-11-22 12:00:00,46.15,46.19,45.94,45.94,28700.0,46.15,46.19,45.94,45.94,28700.0
2005-11-22 12:30:00,45.91,46.03,45.91,45.96,5400.0,45.91,46.03,45.91,45.96,5400.0
2005-11-22 13:00:00,45.96,46.06,45.96,46.02,10000.0,45.96,46.06,45.96,46.02,10000.0
2005-11-22 13:30:00,46.03,46.1,46.01,46.07,13200.0,46.03,46.1,46.01,46.07,13200.0
2005-11-22 14:00:00,46.06,46.3,46.0,46.25,23200.0,46.06,46.3,46.0,46.25,23200.0
2005-11-22 14:30:00,46.25,46.25,46.08,46.2,20200.0,46.25,46.25,46.08,46.2,20200.0
2005-11-22 15:00:00,46.22,46.22,46.08,46.16,12100.0,46.22,46.22,46.08,46.16,12100.0
2005-11-22 15:30:00,46.18,46.2,46.0,46.08,41800.0,46.18,46.2,46.0,46.08,41800.0
2005-11-23 09:30:00,46.11,46.33,46.01,46.27,25300.0,46.11,46.33,46.01,46.27,25300.0
2005-11-23 10:00:00,46.26,46.3,46.05,46.18,26100.0,46.26,46.3,46.05,46.18,26100.0
2005-11-23 10:30:00,46.2,46.4,46.11,46.27,19000.0,46.2,46.4,46.11,46.27,19000.0
2005-11-23 11:00:00,46.28,46.28,46.13,46.28,17000.0,46.28,46.28,46.13,46.28,17000.0
2005-11-23 11:30:00,46.28,46.4,46.26,46.3,26800.0,46.28,46.4,46.26,46.3,26800.0
2005-11-23 12:00:00,46.33,46.43,46.3,46.4,19500.0,46.33,46.43,46.3,46.4,19500.0
2005-11-23 12:30:00,46.4,46.47,46.39,46.44,20300.0,46.4,46.47,46.39,46.44,20300.0
2005-11-23 13:00:00,46.43,46.43,46.31,46.38,15900.0,46.43,46.43,46.31,46.38,15900.0
2005-11-23 13:30:00,46.38,46.44,46.38,46.41,12700.0,46.38,46.44,46.38,46.41,12700.0
2005-11-23 14:00:00,46.41,46.5,46.35,46.5,17600.0,46.41,46.5,46.35,46.5,17600.0
2005-11-23 14:30:00,46.5,46.51,46.4,46.4,22200.0,46.5,46.51,46.4,46.4,22200.0
2005-11-23 15:00:00,46.4,46.43,46.0,46.1,53900.0,46.4,46.43,46.0,46.1,53900.0
2005-11-23 15:30:00,46.11,46.23,46.06,46.23,42300.0,46.11,46.23,46.06,46.23,42300.0
2005-11-25 09:30:00,46.17,46.36,46.1,46.26,3600.0,46.17,46.36,46.1,46.26,3600.0
2005-11-25 10:00:00,46.25,46.62,46.25,46.4,13000.0,46.25,46.62,46.25,46.4,13000.0
2005-11-25 10:30:00,46.35,46.4,46.11,46.22,9500.0,46.35,46.4,46.11,46.22,9500.0
2005-11-25 11:00:00,46.23,46.3,46.19,46.29,5100.0,46.23,46.3,46.19,46.29,5100.0
2005-11-25 11:30:00,46.28,46.38,46.28,46.28,6800.0,46.28,46.38,46.28,46.28,6800.0
2005-11-25 12:00:00,46.3,46.38,46.29,46.38,9400.0,46.3,46.38,46.29,46.38,9400.0
2005-11-25 12:30:00,46.38,46.38,46.25,46.25,24100.0,46.38,46.38,46.25,46.25,24100.0
2005-11-25 13:00:00,46.25,46.34,46.25,46.34,3100.0,46.25,46.34,46.25,46.34,3100.0
2005-11-25 13:30:00,46.34,46.34,46.34,46.34,0.0,46.34,46.34,46.34,46.34,0.0
2005-11-25 14:00:00,46.34,46.34,46.34,46.34,0.0,46.34,46.34,46.34,46.34,0.0
2005-11-25 14:30:00,46.34,46.34,46.34,46.34,0.0,46.34,46.34,46.34,46.34,0.0
2005-11-25 15:00:00,46.34,46.34,46.34,46.34,0.0,46.34,46.34,46.34,46.34,0.0
2005-11-28 09:30:00,46.37,46.66,46.2,46.49,19600.0,46.37,46.66,46.2,46.49,19600.0
2005-11-28 10:00:00,46.44,46.45,45.89,45.89,17100.0,46.44,46.45,45.89,45.89,17100.0
2005-11-28 10:30:00,45.89,46.01,45.8,45.8,19800.0,45.89,46.01,45.8,45.8,19800.0
2005-11-28 11:00:00,45.8,45.9,45.77,45.82,9600.0,45.8,45.9,45.77,45.82,9600.0
2005-11-28 11:30:00,45.83,46.0,45.82,45.9,7900.0,45.83,46.0,45.82,45.9,7900.0
2005-11-28 12:00:00,45.83,45.91,45.7,45.73,14300.0,45.83,45.91,45.7,45.73,14300.0
2005-11-28 12:30:00,45.75,45.87,45.54,45.56,16500.0,45.75,45.87,45.54,45.56,16500.0
2005-11-28 13:00:00,45.54,45.61,45.49,45.53,19900.0,45.54,45.61,45.49,45.53,19900.0
2005-11-28 13:30:00,45.53,45.61,45.53,45.57,13200.0,45.53,45.61,45.53,45.57,13200.0
2005-11-28 14:00:00,45.53,45.66,45.52,45.54,13700.0,45.53,45.66,45.52,45.54,13700.0
2005-11-28 14:30:00,45.54,45.63,45.5,45.62,16600.0,45.54,45.63,45.5,45.62,16600.0
2005-11-28 15:00:00,45.61,45.63,45.55,45.63,22500.0,45.61,45.63,45.55,45.63,22500.0
2005-11-28 15:30:00,45.63,45.63,45.44,45.49,94800.0,45.63,45.63,45.44,45.49,94800.0
2005-11-29 09:30:00,45.52,45.77,45.48,45.77,18900.0,45.52,45.77,45.48,45.77,18900.0
2005-11-29 10:00:00,45.78,45.82,45.41,45.5,28800.0,45.78,45.82,45.41,45.5,28800.0
2005-11-29 10:30:00,45.5,45.5,45.43,45.5,24400.0,45.5,45.5,45.43,45.5,24400.0
2005-11-29 11:00:00,45.49,45.6,45.32,45.49,30000.0,45.49,45.6,45.32,45.49,30000.0
2005-11-29 11:30:00,45.5,45.51,45.37,45.45,27300.0,45.5,45.51,45.37,45.45,27300.0
2005-11-29 12:00:00,45.45,45.49,45.31,45.36,16700.0,45.45,45.49,45.31,45.36,16700.0
2005-11-29 12:30:00,45.32,45.38,45.22,45.34,19300.0,45.32,45.38,45.22,45.34,19300.0
2005-11-29 13:00:00,45.37,45.43,45.35,45.38,8800.0,45.37,45.43,45.35,45.38,8800.0
2005-11-29 13:30:00,45.34,45.38,45.02,45.22,27800.0,45.34,45.38,45.02,45.22,27800.0
2005-11-29 14:00:00,45.24,45.49,45.24,45.28,9600.0,45.24,45.49,45.24,45.28,9600.0
2005-11-29 14:30:00,45.29,45.45,45.29,45.45,20000.0,45.29,45.45,45.29,45.45,20000.0
2005-11-29 15:00:00,45.45,45.46,45.31,45.44,12500.0,45.45,45.46,45.31,45.44,12500.0
2005-11-29 15:30:00,45.44,45.45,45.3,45.45,17100.0,45.44,45.45,45.3,45.45,17100.0
2005-11-30 09:30:00,45.41,45.5,45.06,45.16,18000.0,45.41,45.5,45.06,45.16,18000.0
2005-11-30 10:00:00,45.16,45.43,44.9,45.43,19900.0,45.16,45.43,44.9,45.43,19900.0
2005-11-30 10:30:00,45.41,45.42,45.33,45.4,8300.0,45.41,45.42,45.33,45.4,8300.0
2005-11-30 11:00:00,45.37,45.41,45.3,45.4,27800.0,45.37,45.41,45.3,45.4,27800.0
2005-11-30 11:30:00,45.4,45.42,45.18,45.28,34800.0,45.4,45.42,45.18,45.28,34800.0
2005-11-30 12:00:00,45.29,45.44,45.18,45.22,20800.0,45.29,45.44,45.18,45.22,20800.0
2005-11-30 12:30:00,45.21,45.41,45.21,45.37,7500.0,45.21,45.41,45.21,45.37,7500.0
2005-11-30 13:00:00,45.39,45.42,45.28,45.3,10700.0,45.39,45.42,45.28,45.3,10700.0
2005-11-30 13:30:00,45.3,45.32,45.14,45.18,8700.0,45.3,45.32,45.14,45.18,8700.0
2005-11-30 14:00:00,45.2,45.37,45.18,45.3,17000.0,45.2,45.37,45.18,45.3,17000.0
2005-11-30 14:30:00,45.34,45.4,45.27,45.27,39100.0,45.34,45.4,45.27,45.27,39100.0
2005-11-30 15:00:00,45.24,45.3,45.15,45.29,20600.0,45.24,45.3,45.15,45.29,20600.0
2005-11-30 15:30:00,45.3,45.4,44.99,45.06,62600.0,45.3,45.4,44.99,45.06,62600.0
2005-12-01 09:30:00,44.86,45.18,44.34,45.17,60100.0,44.86,45.18,44.34,45.17,60100.0
2005-12-01 10:00:00,45.17,45.2,44.8,44.9,52000.0,45.17,45.2,44.8,44.9,52000.0
2005-12-01 10:30:00,44.9,45.05,44.82,44.99,55600.0,44.9,45.05,44.82,44.99,55600.0
2005-12-01 11:00:00,44.99,45.05,44.9,44.92,36400.0,44.99,45.05,44.9,44.92,36400.0
2005-12-01 11:30:00,44.94,45.01,44.84,45.01,45000.0,44.94,45.01,44.84,45.01,45000.0
2005-12-01 12:00:00,45.01,45.01,44.93,44.93,14200.0,45.01,45.01,44.93,44.93,14200.0
2005-12-01 12:30:00,44.97,45.02,44.97,45.0,20600.0,44.97,45.02,44.97,45.0,20600.0
2005-12-01 13:00:00,45.0,45.04,44.99,45.0,33100.0,45.0,45.04,44.99,45.0,33100.0
2005-12-01 13:30:00,45.0,45.0,44.89,44.93,39700.0,45.0,45.0,44.89,44.93,39700.0
2005-12-01 14:00:00,44.91,45.0,44.91,44.95,23600.0,44.91,45.0,44.91,44.95,23600.0
2005-12-01 14:30:00,44.95,44.98,44.7,44.83,35900.0,44.95,44.98,44.7,44.83,35900.0
2005-12-01 15:00:00,44.83,45.0,44.81,44.97,77800.0,44.83,45.0,44.81,44.97,77800.0
2005-12-01 15:30:00,44.97,44.97,44.88,44.88,57000.0,44.97,44.97,44.88,44.88,57000.0
2005-12-02 09:30:00,44.88,45.0,44.53,44.62,22700.0,44.88,45.0,44.53,44.62,22700.0
2005-12-02 10:00:00,44.6,44.64,44.01,44.22,75400.0,44.6,44.64,44.01,44.22,75400.0
2005-12-02 10:30:00,44.21,44.6,44.21,44.45,24200.0,44.21,44.6,44.21,44.45,24200.0
2005-12-02 11:00:00,44.45,44.48,44.35,44.42,21600.0,44.45,44.48,44.35,44.42,21600.0
2005-12-02 11:30:00,44.43,44.5,44.14,44.19,36700.0,44.43,44.5,44.14,44.19,36700.0
2005-12-02 12:00:00,44.17,44.22,43.82,44.05,53200.0,44.17,44.22,43.82,44.05,53200.0
2005-12-02 12:30:00,44.02,44.1,43.9,44.0,57400.0,44.02,44.1,43.9,44.0,57400.0
2005-12-02 13:00:00,44.0,44.05,43.98,43.98,37500.0,44.0,44.05,43.98,43.98,37500.0
2005-12-02 13:30:00,44.0,44.04,43.99,44.04,27400.0,44.0,44.04,43.99,44.04,27400.0
2005-12-02 14:00:00,44.04,44.11,44.02,44.04,24800.0,44.04,44.11,44.02,44.04,24800.0
2005-12-02 14:30:00,44.04,44.13,44.04,44.1,25700.0,44.04,44.13,44.04,44.1,25700.0
2005-12-02 15:00:00,44.1,44.14,44.05,44.07,39100.0,44.1,44.14,44.05,44.07,39100.0
2005-12-02 15:30:00,44.07,44.15,44.02,44.02,108200.0,44.07,44.15,44.02,44.02,108200.0
2005-12-05 09:30:00,44.25,44.65,44.03,44.6,43600.0,44.25,44.65,44.03,44.6,43600.0
2005-12-05 10:00:00,44.57,44.57,44.17,44.34,23100.0,44.57,44.57,44.17,44.34,23100.0
2005-12-05 10:30:00,44.34,44.43,44.3,44.4,32400.0,44.34,44.43,44.3,44.4,32400.0
2005-12-05 11:00:00,44.38,44.4,44.14,44.2,22000.0,44.38,44.4,44.14,44.2,22000.0
2005-12-05 11:30:00,44.21,44.33,44.2,44.29,28100.0,44.21,44.33,44.2,44.29,28100.0
2005-12-05 12:00:00,44.3,44.3,44.14,44.15,9100.0,44.3,44.3,44.14,44.15,9100.0
2005-12-05 12:30:00,44.17,44.18,43.93,44.01,39900.0,44.17,44.18,43.93,44.01,39900.0
2005-12-05 13:00:00,44.01,44.07,43.93,44.0,16000.0,44.01,44.07,43.93,44.0,16000.0
2005-12-05 13:30:00,43.99,44.0,43.87,43.93,21300.0,43.99,44.0,43.87,43.93,21300.0
2005-12-05 14:00:00,43.97,44.1,43.9,43.91,21200.0,43.97,44.1,43.9,43.91,21200.0
2005-12-05 14:30:00,43.9,44.0,43.88,43.88,20700.0,43.9,44.0,43.88,43.88,20700.0
2005-12-05 15:00:00,43.88,43.94,43.78,43.87,38300.0,43.88,43.94,43.78,43.87,38300.0
2005-12-05 15:30:00,43.85,44.0,43.84,43.85,50500.0,43.85,44.0,43.84,43.85,50500.0
2005-12-06 09:30:00,44.37,44.37,44.1,44.17,47600.0,44.37,44.37,44.1,44.17,47600.0
2005-12-06 10:00:00,44.17,44.17,43.97,43.99,36800.0,44.17,44.17,43.97,43.99,36800.0
2005-12-06 10:30:00,43.99,44.1,43.96,44.08,25800.0,43.99,44.1,43.96,44.08,25800.0
2005-12-06 11:00:00,44.07,44.15,44.03,44.11,32000.0,44.07,44.15,44.03,44.11,32000.0
2005-12-06 11:30:00,44.13,44.21,44.13,44.19,15300.0,44.13,44.21,44.13,44.19,15300.0
2005-12-06 12:00:00,44.19,44.23,44.18,44.22,21900.0,44.19,44.23,44.18,44.22,21900.0
2005-12-06 12:30:00,44.22,44.24,44.17,44.23,9000.0,44.22,44.24,44.17,44.23,9000.0
2005-12-06 13:00:00,44.23,44.25,44.16,44.17,18700.0,44.23,44.25,44.16,44.17,18700.0
2005-12-06 13:30:00,44.18,44.25,44.12,44.16,21500.0,44.18,44.25,44.12,44.16,21500.0
2005-12-06 14:00:00,44.16,44.16,43.85,44.0,76300.0,44.16,44.16,43.85,44.0,76300.0
2005-12-06 14:30:00,44.02,44.05,43.94,44.0,21100.0,44.02,44.05,43.94,44.0,21100.0
2005-12-06 15:00:00,44.0,44.01,43.76,43.86,70400.0,44.0,44.01,43.76,43.86,70400.0
2005-12-06 15:30:00,43.87,43.93,43.69,43.78,40100.0,43.87,43.93,43.69,43.78,40100.0
2005-12-07 09:30:00,43.71,43.89,43.59,43.64,24500.0,43.71,43.89,43.59,43.64,24500.0
2005-12-07 10:00:00,43.62,43.64,43.09,43.2,44100.0,43.62,43.64,43.09,43.2,44100.0
2005-12-07 10:30:00,43.2,43.59,43.15,43.35,41800.0,43.2,43.59,43.15,43.35,41800.0
2005-12-07 11:00:00,43.35,43.5,43.3,43.48,23600.0,43.35,43.5,43.3,43.48,23600.0
2005-12-07 11:30:00,43.48,43.48,43.29,43.36,19500.0,43.48,43.48,43.29,43.36,19500.0
2005-12-07 12:00:00,43.39,43.41,43.17,43.33,27300.0,43.39,43.41,43.17,43.33,27300.0
2005-12-07 12:30:00,43.33,43.33,43.22,43.28,21500.0,43.33,43.33,43.22,43.28,21500.0
2005-12-07 13:00:00,43.26,43.32,43.13,43.17,26400.0,43.26,43.32,43.13,43.17,26400.0
2005-12-07 13:30:00,43.16,43.3,43.12,43.21,22300.0,43.16,43.3,43.12,43.21,22300.0
2005-12-07 14:00:00,43.18,43.28,43.09,43.17,18600.0,43.18,43.28,43.09,43.17,18600.0
2005-12-07 14:30:00,43.18,43.28,43.15,43.18,16000.0,43.18,43.28,43.15,43.18,16000.0
2005-12-07 15:00:00,43.18,43.39,43.16,43.34,21100.0,43.18,43.39,43.16,43.34,21100.0
2005-12-07 15:30:00,43.34,43.46,43.34,43.35,25200.0,43.34,43.46,43.34,43.35,25200.0
2005-12-08 09:30:00,43.25,43.6,42.99,42.99,27900.0,43.25,43.6,42.99,42.99,27900.0
2005-12-08 10:00:00,42.99,43.21,42.85,43.01,93200.0,42.99,43.21,42.85,43.01,93200.0
2005-12-08 10:30:00,43.09,43.17,43.05,43.13,20000.0,43.09,43.17,43.05,43.13,20000.0
2005-12-08 11:00:00,43.14,43.16,43.04,43.1,20300.0,43.14,43.16,43.04,43.1,20300.0
2005-12-08 11:30:00,43.1,43.12,43.0,43.09,29400.0,43.1,43.12,43.0,43.09,29400.0
2005-12-08 12:00:00,43.1,43.12,42.95,43.02,79300.0,43.1,43.12,42.95,43.02,79300.0
2005-12-08 12:30:00,43.0,43.13,42.99,43.11,100900.0,43.0,43.13,42.99,43.11,100900.0
2005-12-08 13:00:00,43.09,43.11,42.99,43.01,30800.0,43.09,43.11,42.99,43.01,30800.0
2005-12-08 13:30:00,43.01,43.07,43.0,43.03,52600.0,43.01,43.07,43.0,43.03,52600.0
2005-12-08 14:00:00,43.03,43.15,42.96,43.05,168500.0,43.03,43.15,42.96,43.05,168500.0
2005-12-08 14:30:00,43.07,43.12,42.98,43.06,101500.0,43.07,43.12,42.98,43.06,101500.0
2005-12-08 15:00:00,43.06,43.09,43.0,43.05,40600.0,43.06,43.09,43.0,43.05,40600.0
2005-12-08 15:30:00,43.05,43.13,43.0,43.06,69300.0,43.05,43.13,43.0,43.06,69300.0
2005-12-09 09:30:00,42.94,43.19,42.94,43.13,12500.0,42.94,43.19,42.94,43.13,12500.0
2005-12-09 10:00:00,43.06,43.15,42.71,42.88,86400.0,43.06,43.15,42.71,42.88,86400.0
2005-12-09 10:30:00,42.89,43.15,42.88,43.06,87100.0,42.89,43.15,42.88,43.06,87100.0
2005-12-09 11:00:00,43.09,43.09,42.98,43.0,129100.0,43.09,43.09,42.98,43.0,129100.0
2005-12-09 11:30:00,43.02,43.17,42.86,43.09,128800.0,43.02,43.17,42.86,43.09,128800.0
2005-12-09 12:00:00,43.09,43.49,43.08,43.32,23700.0,43.09,43.49,43.08,43.32,23700.0
2005-12-09 12:30:00,43.32,43.47,43.29,43.47,6600.0,43.32,43.47,43.29,43.47,6600.0
2005-12-09 13:00:00,43.47,43.5,43.45,43.46,14300.0,43.47,43.5,43.45,43.46,14300.0
2005-12-09 13:30:00,43.45,43.5,43.35,43.36,34300.0,43.45,43.5,43.35,43.36,34300.0
2005-12-09 14:00:00,43.48,43.5,43.36,43.4,53700.0,43.48,43.5,43.36,43.4,53700.0
2005-12-09 14:30:00,43.4,43.5,43.37,43.38,32800.0,43.4,43.5,43.37,43.38,32800.0
2005-12-09 15:00:00,43.44,43.5,43.34,43.34,30700.0,43.44,43.5,43.34,43.34,30700.0
2005-12-09 15:30:00,43.33,43.42,43.27,43.37,16400.0,43.33,43.42,43.27,43.37,16400.0
2005-12-12 09:30:00,43.24,43.52,43.24,43.35,13100.0,43.24,43.52,43.24,43.35,13100.0
2005-12-12 10:00:00,43.35,43.4,43.1,43.22,29400.0,43.35,43.4,43.1,43.22,29400.0
2005-12-12 10:30:00,43.22,43.22,43.0,43.06,31600.0,43.22,43.22,43.0,43.06,31600.0
2005-12-12 11:00:00,43.05,43.05,42.97,43.02,206500.0,43.05,43.05,42.97,43.02,206500.0
2005-12-12 11:30:00,43.02,43.13,42.99,43.0,28300.0,43.02,43.13,42.99,43.0,28300.0
2005-12-12 12:00:00,43.0,43.05,42.99,43.0,31900.0,43.0,43.05,42.99,43.0,31900.0
2005-12-12 12:30:00,43.0,43.0,42.85,42.92,57900.0,43.0,43.0,42.85,42.92,57900.0
2005-12-12 13:00:00,42.94,43.01,42.93,42.97,30700.0,42.94,43.01,42.93,42.97,30700.0
2005-12-12 13:30:00,42.97,43.04,42.92,42.94,12800.0,42.97,43.04,42.92,42.94,12800.0
2005-12-12 14:00:00,42.95,43.01,42.95,43.0,25600.0,42.95,43.01,42.95,43.0,25600.0
2005-12-12 14:30:00,42.96,43.01,42.9,43.0,13400.0,42.96,43.01,42.9,43.0,13400.0
2005-12-12 15:00:00,43.02,43.02,42.96,42.98,49700.0,43.02,43.02,42.96,42.98,49700.0
2005-12-12 15:30:00,42.97,43.03,42.93,43.03,72200.0,42.97,43.03,42.93,43.03,72200.0
2005-12-13 09:30:00,42.94,43.2,42.94,43.11,29800.0,42.94,43.2,42.94,43.11,29800.0
2005-12-13 10:00:00,43.11,43.12,42.98,43.06,35100.0,43.11,43.12,42.98,43.06,35100.0
2005-12-13 10:30:00,43.03,43.08,42.97,43.02,36900.0,43.03,43.08,42.97,43.02,36900.0
2005-12-13 11:00:00,43.02,43.03,42.98,43.0,159500.0,43.02,43.03,42.98,43.0,159500.0
2005-12-13 11:30:00,43.03,43.05,42.95,43.01,77900.0,43.03,43.05,42.95,43.01,77900.0
2005-12-13 12:00:00,42.98,43.27,42.98,43.23,328500.0,42.98,43.27,42.98,43.23,328500.0
2005-12-13 12:30:00,43.25,43.35,43.15,43.3,114100.0,43.25,43.35,43.15,43.3,114100.0
2005-12-13 13:00:00,43.27,43.32,43.25,43.3,29000.0,43.27,43.32,43.25,43.3,29000.0
2005-12-13 13:30:00,43.3,43.58,43.28,43.58,48900.0,43.3,43.58,43.28,43.58,48900.0
2005-12-13 14:00:00,43.58,43.76,43.48,43.67,99600.0,43.58,43.76,43.48,43.67,99600.0
2005-12-13 14:30:00,43.7,43.8,43.58,43.79,79000.0,43.7,43.8,43.58,43.79,79000.0
2005-12-13 15:00:00,43.79,43.8,43.56,43.73,55500.0,43.79,43.8,43.56,43.73,55500.0
2005-12-13 15:30:00,43.73,43.96,43.72,43.88,163900.0,43.73,43.96,43.72,43.88,163900.0
2005-12-14 09:30:00,43.9,44.18,43.85,44.11,50900.0,43.9,44.18,43.85,44.11,50900.0
2005-12-14 10:00:00,44.13,44.17,43.98,43.98,17300.0,44.13,44.17,43.98,43.98,17300.0
2005-12-14 10:30:00,43.99,44.05,43.9,43.9,23500.0,43.99,44.05,43.9,43.9,23500.0
2005-12-14 11:00:00,43.9,43.92,43.65,43.68,25900.0,43.9,43.92,43.65,43.68,25900.0
2005-12-14 11:30:00,43.68,43.89,43.61,43.75,14900.0,43.68,43.89,43.61,43.75,14900.0
2005-12-14 12:00:00,43.71,43.89,43.71,43.83,7400.0,43.71,43.89,43.71,43.83,7400.0
2005-12-14 12:30:00,43.84,43.87,43.78,43.85,6800.0,43.84,43.87,43.78,43.85,6800.0
2005-12-14 13:00:00,43.85,43.85,43.76,43.82,26600.0,43.85,43.85,43.76,43.82,26600.0
2005-12-14 13:30:00,43.84,44.05,43.84,43.98,63800.0,43.84,44.05,43.84,43.98,63800.0
2005-12-14 14:00:00,43.98,44.05,43.9,43.9,19700.0,43.98,44.05,43.9,43.9,19700.0
2005-12-14 14:30:00,43.9,44.05,43.9,44.04,43500.0,43.9,44.05,43.9,44.04,43500.0
2005-12-14 15:00:00,44.04,44.12,44.0,44.01,37700.0,44.04,44.12,44.0,44.01,37700.0
2005-12-14 15:30:00,44.03,44.13,43.98,44.04,65300.0,44.03,44.13,43.98,44.04,65300.0
2005-12-15 09:30:00,43.9,44.3,43.81,44.02,35100.0,43.9,44.3,43.81,44.02,35100.0
2005-12-15 10:00:00,44.01,44.23,43.71,43.8,52500.0,44.01,44.23,43.71,43.8,52500.0
2005-12-15 10:30:00,43.91,44.1,43.75,43.89,41700.0,43.91,44.1,43.75,43.89,41700.0
2005-12-15 11:00:00,43.91,44.08,43.8,44.02,36700.0,43.91,44.08,43.8,44.02,36700.0
2005-12-15 11:30:00,44.02,44.22,44.02,44.22,26500.0,44.02,44.22,44.02,44.22,26500.0
2005-12-15 12:00:00,44.2,44.43,44.12,44.4,43500.0,44.2,44.43,44.12,44.4,43500.0
2005-12-15 12:30:00,44.39,44.4,44.13,44.14,26200.0,44.39,44.4,44.13,44.14,26200.0
2005-12-15 13:00:00,44.15,44.23,43.96,44.12,24100.0,44.15,44.23,43.96,44.12,24100.0
2005-12-15 13:30:00,44.14,44.22,44.1,44.22,15500.0,44.14,44.22,44.1,44.22,15500.0
2005-12-15 14:00:00,44.3,44.3,43.98,43.99,12300.0,44.3,44.3,43.98,43.99,12300.0
2005-12-15 14:30:00,43.97,44.28,43.97,44.12,27300.0,43.97,44.28,43.97,44.12,27300.0
2005-12-15 15:00:00,44.12,44.13,43.78,43.85,50600.0,44.12,44.13,43.78,43.85,50600.0
2005-12-15 15:30:00,43.85,44.0,43.8,43.9,79000.0,43.85,44.0,43.8,43.9,79000.0
2005-12-16 09:30:00,43.8,44.33,43.8,44.05,75600.0,43.8,44.33,43.8,44.05,75600.0
2005-12-16 10:00:00,44.05,44.11,43.82,43.86,28400.0,44.05,44.11,43.82,43.86,28400.0
2005-12-16 10:30:00,43.91,44.0,43.68,43.73,39100.0,43.91,44.0,43.68,43.73,39100.0
2005-12-16 11:00:00,43.76,43.95,43.7,43.8,13300.0,43.76,43.95,43.7,43.8,13300.0
2005-12-16 11:30:00,43.8,43.93,43.75,43.75,8600.0,43.8,43.93,43.75,43.75,8600.0
2005-12-16 12:00:00,43.77,43.8,43.75,43.78,4800.0,43.77,43.8,43.75,43.78,4800.0
2005-12-16 12:30:00,43.76,43.79,43.7,43.7,35100.0,43.76,43.79,43.7,43.7,35100.0
2005-12-16 13:00:00,43.74,43.75,43.7,43.75,11200.0,43.74,43.75,43.7,43.75,11200.0
2005-12-16 13:30:00,43.74,43.75,43.67,43.75,12200.0,43.74,43.75,43.67,43.75,12200.0
2005-12-16 14:00:00,43.72,43.84,43.72,43.84,15700.0,43.72,43.84,43.72,43.84,15700.0
2005-12-16 14:30:00,43.84,43.88,43.66,43.68,13500.0,43.84,43.88,43.66,43.68,13500.0
2005-12-16 15:00:00,43.72,43.72,43.6,43.67,23100.0,43.72,43.72,43.6,43.67,23100.0
2005-12-16 15:30:00,43.62,43.72,43.62,43.68,44900.0,43.62,43.72,43.62,43.68,44900.0
2005-12-19 09:30:00,43.56,43.71,43.34,43.34,22900.0,43.56,43.71,43.34,43.34,22900.0
2005-12-19 10:00:00,43.35,43.75,43.32,43.67,9100.0,43.35,43.75,43.32,43.67,9100.0
2005-12-19 10:30:00,43.67,43.68,43.49,43.53,8700.0,43.67,43.68,43.49,43.53,8700.0
2005-12-19 11:00:00,43.52,43.64,43.34,43.62,10800.0,43.52,43.64,43.34,43.62,10800.0
2005-12-19 11:30:00,43.62,43.62,43.3,43.38,14300.0,43.62,43.62,43.3,43.38,14300.0
2005-12-19 12:00:00,43.4,43.65,43.33,43.63,47200.0,43.4,43.65,43.33,43.63,47200.0
2005-12-19 12:30:00,43.64,43.64,43.48,43.51,8300.0,43.64,43.64,43.48,43.51,8300.0
2005-12-19 13:00:00,43.51,43.59,43.4,43.58,31900.0,43.51,43.59,43.4,43.58,31900.0
2005-12-19 13:30:00,43.55,43.56,43.35,43.39,9000.0,43.55,43.56,43.35,43.39,9000.0
2005-12-19 14:00:00,43.39,43.4,43.3,43.3,20500.0,43.39,43.4,43.3,43.3,20500.0
2005-12-19 14:30:00,43.3,43.4,43.13,43.29,46900.0,43.3,43.4,43.13,43.29,46900.0
2005-12-19 15:00:00,43.29,43.41,43.0,43.0,85200.0,43.29,43.41,43.0,43.0,85200.0
2005-12-19 15:30:00,43.0,43.15,43.0,43.11,87100.0,43.0,43.15,43.0,43.11,87100.0
2005-12-20 09:30:00,43.05,43.85,43.05,43.57,27200.0,43.05,43.85,43.05,43.57,27200.0
2005-12-20 10:00:00,43.49,43.49,43.16,43.29,9500.0,43.49,43.49,43.16,43.29,9500.0
2005-12-20 10:30:00,43.27,43.4,43.24,43.37,20000.0,43.27,43.4,43.24,43.37,20000.0
2005-12-20 11:00:00,43.36,43.4,43.31,43.32,24500.0,43.36,43.4,43.31,43.32,24500.0
2005-12-20 11:30:00,43.32,43.5,43.32,43.44,19300.0,43.32,43.5,43.32,43.44,19300.0
2005-12-20 12:00:00,43.43,43.68,43.41,43.63,17900.0,43.43,43.68,43.41,43.63,17900.0
2005-12-20 12:30:00,43.63,43.79,43.61,43.71,21000.0,43.63,43.79,43.61,43.71,21000.0
2005-12-20 13:00:00,43.71,43.94,43.71,43.84,35000.0,43.71,43.94,43.71,43.84,35000.0
2005-12-20 13:30:00,43.85,43.88,43.6,43.62,25800.0,43.85,43.88,43.6,43.62,25800.0
2005-12-20 14:00:00,43.64,43.71,43.58,43.6,19300.0,43.64,43.71,43.58,43.6,19300.0
2005-12-20 14:30:00,43.61,43.72,43.56,43.56,18500.0,43.61,43.72,43.56,43.56,18500.0
2005-12-20 15:00:00,43.57,43.74,43.46,43.52,21700.0,43.57,43.74,43.46,43.52,21700.0
2005-12-20 15:30:00,43.51,43.8,43.5,43.71,47800.0,43.51,43.8,43.5,43.71,47800.0
2005-12-21 09:30:00,43.57,44.21,43.57,43.88,28200.0,43.57,44.21,43.57,43.88,28200.0
2005-12-21 10:00:00,43.89,44.35,43.89,44.34,16700.0,43.89,44.35,43.89,44.34,16700.0
2005-12-21 10:30:00,44.34,44.41,44.15,44.25,22700.0,44.34,44.41,44.15,44.25,22700.0
2005-12-21 11:00:00,44.25,44.25,43.79,43.8,23500.0,44.25,44.25,43.79,43.8,23500.0
2005-12-21 11:30:00,43.8,43.82,43.65,43.69,47300.0,43.8,43.82,43.65,43.69,47300.0
2005-12-21 12:00:00,43.7,43.7,43.57,43.61,24900.0,43.7,43.7,43.57,43.61,24900.0
2005-12-21 12:30:00,43.59,43.66,43.58,43.64,30300.0,43.59,43.66,43.58,43.64,30300.0
2005-12-21 13:00:00,43.66,43.72,43.62,43.67,37800.0,43.66,43.72,43.62,43.67,37800.0
2005-12-21 13:30:00,43.68,43.73,43.62,43.7,19200.0,43.68,43.73,43.62,43.7,19200.0
2005-12-21 14:00:00,43.7,43.73,43.63,43.69,122300.0,43.7,43.73,43.63,43.69,122300.0
2005-12-21 14:30:00,43.7,43.7,43.42,43.44,58400.0,43.7,43.7,43.42,43.44,58400.0
2005-12-21 15:00:00,43.43,43.43,43.27,43.29,62200.0,43.43,43.43,43.27,43.29,62200.0
2005-12-21 15:30:00,43.27,43.54,43.26,43.52,170400.0,43.27,43.54,43.26,43.52,170400.0
2005-12-22 09:30:00,43.5,43.75,43.45,43.59,10200.0,43.5,43.75,43.45,43.59,10200.0
2005-12-22 10:00:00,43.58,43.61,43.41,43.55,4600.0,43.58,43.61,43.41,43.55,4600.0
2005-12-22 10:30:00,43.47,43.54,43.3,43.43,16100.0,43.47,43.54,43.3,43.43,16100.0
2005-12-22 11:00:00,43.48,43.51,43.37,43.49,13000.0,43.48,43.51,43.37,43.49,13000.0
2005-12-22 11:30:00,43.49,43.54,43.32,43.38,10900.0,43.49,43.54,43.32,43.38,10900.0
2005-12-22 12:00:00,43.34,43.44,43.34,43.37,7800.0,43.34,43.44,43.34,43.37,7800.0
2005-12-22 12:30:00,43.37,43.37,43.16,43.24,13000.0,43.37,43.37,43.16,43.24,13000.0
2005-12-22 13:00:00,43.27,43.3,43.19,43.21,6400.0,43.27,43.3,43.19,43.21,6400.0
2005-12-22 13:30:00,43.2,43.28,43.2,43.24,5800.0,43.2,43.28,43.2,43.24,5800.0
2005-12-22 14:00:00,43.2,43.32,43.18,43.2,19700.0,43.2,43.32,43.18,43.2,19700.0
2005-12-22 14:30:00,43.2,43.4,43.2,43.33,8700.0,43.2,43.4,43.2,43.33,8700.0
2005-12-22 15:00:00,43.36,43.36,43.25,43.26,9300.0,43.36,43.36,43.25,43.26,9300.0
2005-12-22 15:30:00,43.34,43.43,43.31,43.42,13800.0,43.34,43.43,43.31,43.42,13800.0
2005-12-23 09:30:00,43.47,43.79,43.31,43.73,15500.0,43.47,43.79,43.31,43.73,15500.0
2005-12-23 10:00:00,43.72,43.73,43.66,43.68,12200.0,43.72,43.73,43.66,43.68,12200.0
2005-12-23 10:30:00,43.72,43.73,43.51,43.62,9200.0,43.72,43.73,43.51,43.62,9200.0
2005-12-23 11:00:00,43.61,43.65,43.47,43.6,14100.0,43.61,43.65,43.47,43.6,14100.0
2005-12-23 11:30:00,43.6,43.62,43.52,43.56,18200.0,43.6,43.62,43.52,43.56,18200.0
2005-12-23 12:00:00,43.57,43.6,43.32,43.41,9400.0,43.57,43.6,43.32,43.41,9400.0
2005-12-23 12:30:00,43.46,43.65,43.46,43.6,12000.0,43.46,43.65,43.46,43.6,12000.0
2005-12-23 13:00:00,43.6,43.63,43.55,43.62,25800.0,43.6,43.63,43.55,43.62,25800.0
2005-12-23 13:30:00,43.61,43.62,43.46,43.49,6600.0,43.61,43.62,43.46,43.49,6600.0
2005-12-23 14:00:00,43.5,43.72,43.45,43.71,28400.0,43.5,43.72,43.45,43.71,28400.0
2005-12-23 14:30:00,43.72,43.75,43.55,43.57,20200.0,43.72,43.75,43.55,43.57,20200.0
2005-12-23 15:00:00,43.58,43.63,43.52,43.55,63600.0,43.58,43.63,43.52,43.55,63600.0
2005-12-23 15:30:00,43.6,43.7,43.43,43.49,135900.0,43.6,43.7,43.43,43.49,135900.0
2005-12-27 09:30:00,43.4,43.75,43.27,43.75,11400.0,43.4,43.75,43.27,43.75,11400.0
2005-12-27 10:00:00,43.75,43.75,43.25,43.41,12600.0,43.75,43.75,43.25,43.41,12600.0
2005-12-27 10:30:00,43.46,43.53,43.38,43.38,6100.0,43.46,43.53,43.38,43.38,6100.0
2005-12-27 11:00:00,43.37,43.37,43.16,43.2,22000.0,43.37,43.37,43.16,43.2,22000.0
2005-12-27 11:30:00,43.2,43.2,43.0,43.0,39300.0,43.2,43.2,43.0,43.0,39300.0
2005-12-27 12:00:00,43.03,43.07,43.0,43.0,26200.0,43.03,43.07,43.0,43.0,26200.0
2005-12-27 12:30:00,43.0,43.07,42.95,42.97,23200.0,43.0,43.07,42.95,42.97,23200.0
2005-12-27 13:00:00,42.96,43.07,42.95,43.01,16700.0,42.96,43.07,42.95,43.01,16700.0
2005-12-27 13:30:00,43.0,43.03,42.99,43.03,16800.0,43.0,43.03,42.99,43.03,16800.0
2005-12-27 14:00:00,43.03,43.04,43.0,43.02,18100.0,43.03,43.04,43.0,43.02,18100.0
2005-12-27 14:30:00,43.04,43.04,42.94,42.94,19800.0,43.04,43.04,42.94,42.94,19800.0
2005-12-27 15:00:00,42.94,43.04,42.94,42.99,21500.0,42.94,43.04,42.94,42.99,21500.0
2005-12-27 15:30:00,42.99,43.01,42.9,42.94,40800.0,42.99,43.01,42.9,42.94,40800.0
2005-12-28 09:30:00,42.8,43.28,42.8,43.0,17600.0,42.8,43.28,42.8,43.0,17600.0
2005-12-28 10:00:00,43.04,43.09,42.9,43.0,23400.0,43.04,43.09,42.9,43.0,23400.0
2005-12-28 10:30:00,43.01,43.08,42.99,43.02,35300.0,43.01,43.08,42.99,43.02,35300.0
2005-12-28 11:00:00,43.02,43.1,43.0,43.06,6300.0,43.02,43.1,43.0,43.06,6300.0
2005-12-28 11:30:00,43.06,43.08,42.86,42.94,21700.0,43.06,43.08,42.86,42.94,21700.0
2005-12-28 12:00:00,42.95,43.03,42.94,43.0,8200.0,42.95,43.03,42.94,43.0,8200.0
2005-12-28 12:30:00,43.0,43.02,43.0,43.01,8000.0,43.0,43.02,43.0,43.01,8000.0
2005-12-28 13:00:00,43.01,43.05,42.99,42.99,15000.0,43.01,43.05,42.99,42.99,15000.0
2005-12-28 13:30:00,42.99,43.0,42.96,42.99,25300.0,42.99,43.0,42.96,42.99,25300.0
2005-12-28 14:00:00,42.99,43.01,42.93,42.98,19100.0,42.99,43.01,42.93,42.98,19100.0
2005-12-28 14:30:00,42.98,43.05,42.98,43.02,15300.0,42.98,43.05,42.98,43.02,15300.0
2005-12-28 15:00:00,43.01,43.07,42.9,43.02,27500.0,43.01,43.07,42.9,43.02,27500.0
2005-12-28 15:30:00,43.01,43.01,42.9,42.95,47700.0,43.01,43.01,42.9,42.95,47700.0
2005-12-29 09:30:00,42.85,43.17,42.8,43.15,19300.0,42.85,43.17,42.8,43.15,19300.0
2005-12-29 10:00:00,43.14,43.2,42.99,43.0,20000.0,43.14,43.2,42.99,43.0,20000.0
2005-12-29 10:30:00,43.0,43.05,42.99,42.99,32200.0,43.0,43.05,42.99,42.99,32200.0
2005-12-29 11:00:00,43.0,43.04,42.82,43.0,18900.0,43.0,43.04,42.82,43.0,18900.0
2005-12-29 11:30:00,43.04,43.04,42.94,42.98,18500.0,43.04,43.04,42.94,42.98,18500.0
2005-12-29 12:00:00,42.98,43.0,42.98,42.98,22900.0,42.98,43.0,42.98,42.98,22900.0
2005-12-29 12:30:00,42.95,43.0,42.95,42.99,17000.0,42.95,43.0,42.95,42.99,17000.0
2005-12-29 13:00:00,43.0,43.0,42.95,42.98,10900.0,43.0,43.0,42.95,42.98,10900.0
2005-12-29 13:30:00,42.96,43.0,42.95,42.98,10700.0,42.96,43.0,42.95,42.98,10700.0
2005-12-29 14:00:00,42.98,43.0,42.96,43.0,7400.0,42.98,43.0,42.96,43.0,7400.0
2005-12-29 14:30:00,43.0,43.0,42.84,42.91,20200.0,43.0,43.0,42.84,42.91,20200.0
2005-12-29 15:00:00,42.93,42.97,42.9,42.93,22400.0,42.93,42.97,42.9,42.93,22400.0
2005-12-29 15:30:00,42.92,42.96,42.9,42.95,35800.0,42.92,42.96,42.9,42.95,35800.0
2005-12-30 09:30:00,42.8,43.06,42.7,42.99,27900.0,42.8,43.06,42.7,42.99,27900.0
2005-12-30 10:00:00,43.0,43.05,42.97,43.05,11700.0,43.0,43.05,42.97,43.05,11700.0
2005-12-30 10:30:00,42.99,43.02,42.88,42.97,20900.0,42.99,43.02,42.88,42.97,20900.0
2005-12-30 11:00:00,42.91,43.05,42.91,43.0,12600.0,42.91,43.05,42.91,43.0,12600.0
2005-12-30 11:30:00,43.0,43.07,42.9,42.91,19200.0,43.0,43.07,42.9,42.91,19200.0
2005-12-30 12:00:00,42.93,43.06,42.91,43.01,8600.0,42.93,43.06,42.91,43.01,8600.0
2005-12-30 12:30:00,43.0,43.03,42.81,42.97,10200.0,43.0,43.03,42.81,42.97,10200.0
2005-12-30 13:00:00,42.97,43.04,42.95,42.96,3900.0,42.97,43.04,42.95,42.96,3900.0
2005-12-30 13:30:00,42.95,43.1,42.95,42.96,11800.0,42.95,43.1,42.95,42.96,11800.0
2005-12-30 14:00:00,42.96,42.98,42.94,42.97,7700.0,42.96,42.98,42.94,42.97,7700.0
2005-12-30 14:30:00,42.97,43.0,42.9,43.0,10900.0,42.97,43.0,42.9,43.0,10900.0
2005-12-30 15:00:00,43.0,43.11,42.95,43.09,11700.0,43.0,43.11,42.95,43.09,11700.0
2005-12-30 15:30:00,43.09,43.12,42.9,42.91,31200.0,43.09,43.12,42.9,42.91,31200.0
2006-01-03 09:30:00,42.8,43.24,42.75,43.03,26800.0,42.8,43.24,42.75,43.03,26800.0
2006-01-03 10:00:00,42.93,43.0,42.51,42.6,20000.0,42.93,43.0,42.51,42.6,20000.0
2006-01-03 10:30:00,42.65,42.85,42.54,42.78,45700.0,42.65,42.85,42.54,42.78,45700.0
2006-01-03 11:00:00,42.76,42.8,42.61,42.75,38600.0,42.76,42.8,42.61,42.75,38600.0
2006-01-03 11:30:00,42.76,42.8,42.75,42.8,18500.0,42.76,42.8,42.75,42.8,18500.0
2006-01-03 12:00:00,42.8,42.8,42.74,42.77,6400.0,42.8,42.8,42.74,42.77,6400.0
2006-01-03 12:30:00,42.75,42.75,42.71,42.72,31000.0,42.75,42.75,42.71,42.72,31000.0
2006-01-03 13:00:00,42.72,42.73,42.48,42.5,48300.0,42.72,42.73,42.48,42.5,48300.0
2006-01-03 13:30:00,42.51,42.54,42.48,42.5,16300.0,42.51,42.54,42.48,42.5,16300.0
2006-01-03 14:00:00,42.51,42.77,42.5,42.6,37700.0,42.51,42.77,42.5,42.6,37700.0
2006-01-03 14:30:00,42.61,42.77,42.6,42.6,41700.0,42.61,42.77,42.6,42.6,41700.0
2006-01-03 15:00:00,42.59,42.8,42.59,42.67,78600.0,42.59,42.8,42.59,42.67,78600.0
2006-01-03 15:30:00,42.66,42.88,42.65,42.81,92900.0,42.66,42.88,42.65,42.81,92900.0
2006-01-04 09:30:00,42.94,43.17,42.71,42.89,27400.0,42.94,43.17,42.71,42.89,27400.0
2006-01-04 10:00:00,42.85,43.0,42.79,42.91,20100.0,42.85,43.0,42.79,42.91,20100.0
2006-01-04 10:30:00,42.91,42.92,42.5,42.63,29600.0,42.91,42.92,42.5,42.63,29600.0
2006-01-04 11:00:00,42.64,42.64,42.42,42.45,47200.0,42.64,42.64,42.42,42.45,47200.0
2006-01-04 11:30:00,42.44,42.45,42.3,42.38,71200.0,42.44,42.45,42.3,42.38,71200.0
2006-01-04 12:00:00,42.39,42.42,42.32,42.34,45100.0,42.39,42.42,42.32,42.34,45100.0
2006-01-04 12:30:00,42.34,42.38,42.32,42.34,19600.0,42.34,42.38,42.32,42.34,19600.0
2006-01-04 13:00:00,42.33,42.49,42.32,42.49,17800.0,42.33,42.49,42.32,42.49,17800.0
2006-01-04 13:30:00,42.5,42.5,42.42,42.46,11200.0,42.5,42.5,42.42,42.46,11200.0
2006-01-04 14:00:00,42.45,42.47,42.34,42.39,13500.0,42.45,42.47,42.34,42.39,13500.0
2006-01-04 14:30:00,42.39,42.52,42.35,42.4,18200.0,42.39,42.52,42.35,42.4,18200.0
2006-01-04 15:00:00,42.4,42.43,42.39,42.42,28400.0,42.4,42.43,42.39,42.42,28400.0
2006-01-04 15:30:00,42.43,42.45,42.4,42.45,42100.0,42.43,42.45,42.4,42.45,42100.0
2006-01-05 09:30:00,42.38,42.87,42.38,42.87,17700.0,42.38,42.87,42.38,42.87,17700.0
2006-01-05 10:00:00,42.87,43.0,42.72,42.82,23900.0,42.87,43.0,42.72,42.82,23900.0
2006-01-05 10:30:00,42.85,42.89,42.6,42.6,12800.0,42.85,42.89,42.6,42.6,12800.0
2006-01-05 11:00:00,42.6,42.75,42.6,42.74,18800.0,42.6,42.75,42.6,42.74,18800.0
2006-01-05 11:30:00,42.74,42.74,42.62,42.67,14000.0,42.74,42.74,42.62,42.67,14000.0
2006-01-05 12:00:00,42.66,42.66,42.34,42.4,21000.0,42.66,42.66,42.34,42.4,21000.0
2006-01-05 12:30:00,42.38,42.39,42.25,42.27,17800.0,42.38,42.39,42.25,42.27,17800.0
2006-01-05 13:00:00,42.29,42.39,42.28,42.32,15000.0,42.29,42.39,42.28,42.32,15000.0
2006-01-05 13:30:00,42.29,42.32,42.25,42.3,17300.0,42.29,42.32,42.25,42.3,17300.0
2006-01-05 14:00:00,42.31,42.31,42.16,42.2,30200.0,42.31,42.31,42.16,42.2,30200.0
2006-01-05 14:30:00,42.23,42.37,42.23,42.35,26500.0,42.23,42.37,42.23,42.35,26500.0
2006-01-05 15:00:00,42.34,42.45,42.34,42.41,27600.0,42.34,42.45,42.34,42.41,27600.0
2006-01-05 15:30:00,42.43,42.5,42.39,42.49,31000.0,42.43,42.5,42.39,42.49,31000.0
2006-01-06 09:30:00,42.7,43.4,42.67,43.4,35700.0,42.7,43.4,42.67,43.4,35700.0
2006-01-06 10:00:00,43.4,43.48,43.22,43.4,127900.0,43.4,43.48,43.22,43.4,127900.0
2006-01-06 10:30:00,43.4,43.69,43.25,43.6,74700.0,43.4,43.69,43.25,43.6,74700.0
2006-01-06 11:00:00,43.55,43.7,43.49,43.66,55500.0,43.55,43.7,43.49,43.66,55500.0
2006-01-06 11:30:00,43.64,43.75,43.64,43.66,8100.0,43.64,43.75,43.64,43.66,8100.0
2006-01-06 12:00:00,43.68,43.75,43.6,43.72,39600.0,43.68,43.75,43.6,43.72,39600.0
2006-01-06 12:30:00,43.75,44.04,43.75,43.99,32300.0,43.75,44.04,43.75,43.99,32300.0
2006-01-06 13:00:00,43.99,44.15,43.97,44.15,27500.0,43.99,44.15,43.97,44.15,27500.0
2006-01-06 13:30:00,44.13,44.29,44.05,44.21,16300.0,44.13,44.29,44.05,44.21,16300.0
2006-01-06 14:00:00,44.16,44.16,43.98,43.98,36400.0,44.16,44.16,43.98,43.98,36400.0
2006-01-06 14:30:00,43.98,43.99,43.81,43.95,15900.0,43.98,43.99,43.81,43.95,15900.0
2006-01-06 15:00:00,43.91,44.17,43.9,44.0,31100.0,43.91,44.17,43.9,44.0,31100.0
2006-01-06 15:30:00,44.0,44.14,43.99,44.14,66600.0,44.0,44.14,43.99,44.14,66600.0
2006-01-09 09:30:00,44.29,44.49,43.87,44.07,25100.0,44.29,44.49,43.87,44.07,25100.0
2006-01-09 10:00:00,44.02,44.1,43.9,44.05,10300.0,44.02,44.1,43.9,44.05,10300.0
2006-01-09 10:30:00,44.08,44.23,44.04,44.22,9500.0,44.08,44.23,44.04,44.22,9500.0
2006-01-09 11:00:00,44.23,44.34,44.16,44.32,12600.0,44.23,44.34,44.16,44.32,12600.0
2006-01-09 11:30:00,44.35,44.35,44.18,44.34,6800.0,44.35,44.35,44.18,44.34,6800.0
2006-01-09 12:00:00,44.36,44.43,44.24,44.39,13600.0,44.36,44.43,44.24,44.39,13600.0
2006-01-09 12:30:00,44.43,44.51,44.4,44.49,15000.0,44.43,44.51,44.4,44.49,15000.0
2006-01-09 13:00:00,44.5,44.6,44.45,44.58,25000.0,44.5,44.6,44.45,44.58,25000.0
2006-01-09 13:30:00,44.59,44.67,44.58,44.62,24400.0,44.59,44.67,44.58,44.62,24400.0
2006-01-09 14:00:00,44.62,44.74,44.59,44.65,26800.0,44.62,44.74,44.59,44.65,26800.0
2006-01-09 14:30:00,44.62,44.75,44.53,44.56,45800.0,44.62,44.75,44.53,44.56,45800.0
2006-01-09 15:00:00,44.56,44.69,44.56,44.66,27400.0,44.56,44.69,44.56,44.66,27400.0
2006-01-09 15:30:00,44.65,44.87,44.65,44.82,45800.0,44.65,44.87,44.65,44.82,45800.0
2006-01-10 09:30:00,44.79,45.13,44.7,45.03,43700.0,44.79,45.13,44.7,45.03,43700.0
2006-01-10 10:00:00,44.98,45.42,44.9,45.32,57400.0,44.98,45.42,44.9,45.32,57400.0
2006-01-10 10:30:00,45.33,45.63,45.2,45.5,59800.0,45.33,45.63,45.2,45.5,59800.0
2006-01-10 11:00:00,45.52,46.35,45.52,46.13,86000.0,45.52,46.35,45.52,46.13,86000.0
2006-01-10 11:30:00,46.14,46.77,46.14,46.7,64300.0,46.14,46.77,46.14,46.7,64300.0
2006-01-10 12:00:00,46.71,46.73,45.91,45.91,74600.0,46.71,46.73,45.91,45.91,74600.0
2006-01-10 12:30:00,45.9,46.18,45.86,46.07,35900.0,45.9,46.18,45.86,46.07,35900.0
2006-01-10 13:00:00,46.07,46.36,46.07,46.3,48900.0,46.07,46.36,46.07,46.3,48900.0
2006-01-10 13:30:00,46.3,46.33,45.85,45.87,30800.0,46.3,46.33,45.85,45.87,30800.0
2006-01-10 14:00:00,45.87,46.09,45.86,45.97,33000.0,45.87,46.09,45.86,45.97,33000.0
2006-01-10 14:30:00,45.95,46.15,45.95,46.12,23800.0,45.95,46.15,45.95,46.12,23800.0
2006-01-10 15:00:00,46.11,46.44,46.11,46.44,59200.0,46.11,46.44,46.11,46.44,59200.0
2006-01-10 15:30:00,46.43,46.6,46.3,46.46,503200.0,46.43,46.6,46.3,46.46,503200.0
2006-01-11 09:30:00,46.36,46.49,46.07,46.1,34700.0,46.36,46.49,46.07,46.1,34700.0
2006-01-11 10:00:00,46.1,46.26,46.04,46.2,24800.0,46.1,46.26,46.04,46.2,24800.0
2006-01-11 10:30:00,46.22,46.39,46.07,46.18,26700.0,46.22,46.39,46.07,46.18,26700.0
2006-01-11 11:00:00,46.16,46.31,46.11,46.2,13300.0,46.16,46.31,46.11,46.2,13300.0
2006-01-11 11:30:00,46.18,46.19,46.0,46.0,20700.0,46.18,46.19,46.0,46.0,20700.0
2006-01-11 12:00:00,46.02,46.11,45.96,46.05,18200.0,46.02,46.11,45.96,46.05,18200.0
2006-01-11 12:30:00,46.03,46.03,45.86,45.95,16900.0,46.03,46.03,45.86,45.95,16900.0
2006-01-11 13:00:00,45.96,46.05,45.76,45.76,44800.0,45.96,46.05,45.76,45.76,44800.0
2006-01-11 13:30:00,45.84,46.05,45.7,45.98,22600.0,45.84,46.05,45.7,45.98,22600.0
2006-01-11 14:00:00,45.94,46.0,45.92,45.97,12600.0,45.94,46.0,45.92,45.97,12600.0
2006-01-11 14:30:00,45.99,46.11,45.76,45.85,42600.0,45.99,46.11,45.76,45.85,42600.0
2006-01-11 15:00:00,45.85,45.92,45.7,45.86,27500.0,45.85,45.92,45.7,45.86,27500.0
2006-01-11 15:30:00,45.87,46.01,45.84,46.0,52300.0,45.87,46.01,45.84,46.0,52300.0
2006-01-12 09:30:00,46.25,46.25,45.7,45.81,19200.0,46.25,46.25,45.7,45.81,19200.0
2006-01-12 10:00:00,45.81,45.96,45.73,45.94,14500.0,45.81,45.96,45.73,45.94,14500.0
2006-01-12 10:30:00,45.93,46.28,45.91,46.25,15900.0,45.93,46.28,45.91,46.25,15900.0
2006-01-12 11:00:00,46.25,46.48,46.1,46.41,24000.0,46.25,46.48,46.1,46.41,24000.0
2006-01-12 11:30:00,46.37,46.63,46.37,46.62,33600.0,46.37,46.63,46.37,46.62,33600.0
2006-01-12 12:00:00,46.63,46.94,46.59,46.78,34000.0,46.63,46.94,46.59,46.78,34000.0
2006-01-12 12:30:00,46.78,46.8,46.54,46.55,8800.0,46.78,46.8,46.54,46.55,8800.0
2006-01-12 13:00:00,46.57,46.69,46.51,46.68,14500.0,46.57,46.69,46.51,46.68,14500.0
2006-01-12 13:30:00,46.69,46.69,46.5,46.5,24000.0,46.69,46.69,46.5,46.5,24000.0
2006-01-12 14:00:00,46.5,46.54,46.4,46.4,53300.0,46.5,46.54,46.4,46.4,53300.0
2006-01-12 14:30:00,46.4,46.51,46.36,46.43,24400.0,46.4,46.51,46.36,46.43,24400.0
2006-01-12 15:00:00,46.4,46.59,46.4,46.58,21500.0,46.4,46.59,46.4,46.58,21500.0
2006-01-12 15:30:00,46.58,46.65,46.5,46.5,78500.0,46.58,46.65,46.5,46.5,78500.0
2006-01-13 09:30:00,46.64,46.77,46.5,46.71,15000.0,46.64,46.77,46.5,46.71,15000.0
2006-01-13 10:00:00,46.67,46.71,46.21,46.39,14400.0,46.67,46.71,46.21,46.39,14400.0
2006-01-13 10:30:00,46.37,46.37,46.12,46.29,15300.0,46.37,46.37,46.12,46.29,15300.0
2006-01-13 11:00:00,46.3,46.48,46.15,46.3,13300.0,46.3,46.48,46.15,46.3,13300.0
2006-01-13 11:30:00,46.31,46.5,46.13,46.16,16100.0,46.31,46.5,46.13,46.16,16100.0
2006-01-13 12:00:00,46.19,46.4,46.16,46.16,7000.0,46.19,46.4,46.16,46.16,7000.0
2006-01-13 12:30:00,46.15,46.2,46.0,46.1,17100.0,46.15,46.2,46.0,46.1,17100.0
2006-01-13 13:00:00,46.04,46.04,45.84,46.02,7600.0,46.04,46.04,45.84,46.02,7600.0
2006-01-13 13:30:00,46.02,46.02,45.81,45.9,8300.0,46.02,46.02,45.81,45.9,8300.0
2006-01-13 14:00:00,45.85,46.08,45.8,45.83,10100.0,45.85,46.08,45.8,45.83,10100.0
2006-01-13 14:30:00,45.83,46.11,45.81,46.03,9400.0,45.83,46.11,45.81,46.03,9400.0
2006-01-13 15:00:00,46.03,46.14,45.87,46.13,25100.0,46.03,46.14,45.87,46.13,25100.0
2006-01-13 15:30:00,46.11,46.31,46.07,46.16,38100.0,46.11,46.31,46.07,46.16,38100.0
2006-01-17 09:30:00,45.79,46.42,45.21,45.56,38400.0,45.79,46.42,45.21,45.56,38400.0
2006-01-17 10:00:00,45.52,45.83,45.33,45.65,20700.0,45.52,45.83,45.33,45.65,20700.0
2006-01-17 10:30:00,45.57,45.83,45.23,45.32,32100.0,45.57,45.83,45.23,45.32,32100.0
2006-01-17 11:00:00,45.35,45.51,45.19,45.28,10800.0,45.35,45.51,45.19,45.28,10800.0
2006-01-17 11:30:00,45.31,45.31,45.17,45.17,5000.0,45.31,45.31,45.17,45.17,5000.0
2006-01-17 12:00:00,45.16,45.38,45.16,45.21,8100.0,45.16,45.38,45.16,45.21,8100.0
2006-01-17 12:30:00,45.24,45.27,45.16,45.2,12200.0,45.24,45.27,45.16,45.2,12200.0
2006-01-17 13:00:00,45.16,45.26,45.16,45.26,9500.0,45.16,45.26,45.16,45.26,9500.0
2006-01-17 13:30:00,45.28,45.46,45.21,45.44,7300.0,45.28,45.46,45.21,45.44,7300.0
2006-01-17 14:00:00,45.48,45.59,45.22,45.33,7300.0,45.48,45.59,45.22,45.33,7300.0
2006-01-17 14:30:00,45.33,45.34,45.09,45.2,21000.0,45.33,45.34,45.09,45.2,21000.0
2006-01-17 15:00:00,45.21,45.24,45.15,45.21,24900.0,45.21,45.24,45.15,45.21,24900.0
2006-01-17 15:30:00,45.19,45.25,45.08,45.24,31900.0,45.19,45.25,45.08,45.24,31900.0
2006-01-18 09:30:00,45.0,45.52,44.69,44.75,21500.0,45.0,45.52,44.69,44.75,21500.0
2006-01-18 10:00:00,44.74,45.14,44.73,45.11,12100.0,44.74,45.14,44.73,45.11,12100.0
2006-01-18 10:30:00,45.14,45.14,44.98,44.98,10800.0,45.14,45.14,44.98,44.98,10800.0
2006-01-18 11:00:00,44.98,44.98,44.58,44.8,28300.0,44.98,44.98,44.58,44.8,28300.0
2006-01-18 11:30:00,44.83,44.84,44.67,44.7,14700.0,44.83,44.84,44.67,44.7,14700.0
2006-01-18 12:00:00,44.7,44.83,44.57,44.63,10300.0,44.7,44.83,44.57,44.63,10300.0
2006-01-18 12:30:00,44.58,44.73,44.58,44.67,3900.0,44.58,44.73,44.58,44.67,3900.0
2006-01-18 13:00:00,44.7,44.71,44.62,44.62,8200.0,44.7,44.71,44.62,44.62,8200.0
2006-01-18 13:30:00,44.61,44.75,44.6,44.72,9200.0,44.61,44.75,44.6,44.72,9200.0
2006-01-18 14:00:00,44.72,44.96,44.72,44.9,18500.0,44.72,44.96,44.72,44.9,18500.0
2006-01-18 14:30:00,44.92,44.93,44.72,44.74,20500.0,44.92,44.93,44.72,44.74,20500.0
2006-01-18 15:00:00,44.74,44.92,44.74,44.88,17900.0,44.74,44.92,44.74,44.88,17900.0
2006-01-18 15:30:00,44.9,45.04,44.89,44.94,29100.0,44.9,45.04,44.89,44.94,29100.0
2006-01-19 09:30:00,44.75,45.26,44.75,45.0,20500.0,44.75,45.26,44.75,45.0,20500.0
2006-01-19 10:00:00,45.0,45.08,44.91,44.96,7300.0,45.0,45.08,44.91,44.96,7300.0
2006-01-19 10:30:00,44.96,44.98,44.77,44.93,7200.0,44.96,44.98,44.77,44.93,7200.0
2006-01-19 11:00:00,44.95,44.97,44.72,44.75,7700.0,44.95,44.97,44.72,44.75,7700.0
2006-01-19 11:30:00,44.76,45.03,44.76,45.03,6300.0,44.76,45.03,44.76,45.03,6300.0
2006-01-19 12:00:00,45.03,45.06,44.95,45.0,7400.0,45.03,45.06,44.95,45.0,7400.0
2006-01-19 12:30:00,45.0,45.06,44.91,45.04,10100.0,45.0,45.06,44.91,45.04,10100.0
2006-01-19 13:00:00,45.04,45.19,44.99,44.99,6200.0,45.04,45.19,44.99,44.99,6200.0
2006-01-19 13:30:00,45.0,45.04,44.97,45.03,11500.0,45.0,45.04,44.97,45.03,11500.0
2006-01-19 14:00:00,45.02,45.15,44.97,45.01,11600.0,45.02,45.15,44.97,45.01,11600.0
2006-01-19 14:30:00,44.96,44.99,44.68,44.97,31100.0,44.96,44.99,44.68,44.97,31100.0
2006-01-19 15:00:00,44.97,45.07,44.87,45.03,21000.0,44.97,45.07,44.87,45.03,21000.0
2006-01-19 15:30:00,45.02,45.02,44.9,45.0,21800.0,45.02,45.02,44.9,45.0,21800.0
2006-01-20 09:30:00,44.95,45.05,44.89,45.0,23800.0,44.95,45.05,44.89,45.0,23800.0
2006-01-20 10:00:00,45.02,45.04,44.74,44.74,7300.0,45.02,45.04,44.74,44.74,7300.0
2006-01-20 10:30:00,44.76,44.82,44.5,44.51,9700.0,44.76,44.82,44.5,44.51,9700.0
2006-01-20 11:00:00,44.5,44.54,44.3,44.51,20300.0,44.5,44.54,44.3,44.51,20300.0
2006-01-20 11:30:00,44.37,44.5,44.24,44.5,7200.0,44.37,44.5,44.24,44.5,7200.0
2006-01-20 12:00:00,44.49,44.91,44.42,44.72,39100.0,44.49,44.91,44.42,44.72,39100.0
2006-01-20 12:30:00,44.78,44.87,44.62,44.64,7800.0,44.78,44.87,44.62,44.64,7800.0
2006-01-20 13:00:00,44.69,44.69,44.48,44.63,17900.0,44.69,44.69,44.48,44.63,17900.0
2006-01-20 13:30:00,44.68,44.72,44.41,44.59,15200.0,44.68,44.72,44.41,44.59,15200.0
2006-01-20 14:00:00,44.5,44.54,44.31,44.54,18500.0,44.5,44.54,44.31,44.54,18500.0
2006-01-20 14:30:00,44.56,44.59,44.47,44.48,13000.0,44.56,44.59,44.47,44.48,13000.0
2006-01-20 15:00:00,44.47,44.5,44.33,44.34,18600.0,44.47,44.5,44.33,44.34,18600.0
2006-01-20 15:30:00,44.33,44.45,44.09,44.24,76400.0,44.33,44.45,44.09,44.24,76400.0
2006-01-23 09:30:00,44.14,44.29,43.84,43.88,18700.0,44.14,44.29,43.84,43.88,18700.0
2006-01-23 10:00:00,43.86,43.86,43.59,43.79,28500.0,43.86,43.86,43.59,43.79,28500.0
2006-01-23 10:30:00,43.79,44.05,43.58,43.94,13700.0,43.79,44.05,43.58,43.94,13700.0
2006-01-23 11:00:00,43.95,43.95,43.81,43.82,10400.0,43.95,43.95,43.81,43.82,10400.0
2006-01-23 11:30:00,43.85,43.85,43.78,43.8,20900.0,43.85,43.85,43.78,43.8,20900.0
2006-01-23 12:00:00,43.79,43.82,43.75,43.78,32200.0,43.79,43.82,43.75,43.78,32200.0
2006-01-23 12:30:00,43.78,43.8,43.72,43.75,39100.0,43.78,43.8,43.72,43.75,39100.0
2006-01-23 13:00:00,43.8,43.85,43.79,43.82,14800.0,43.8,43.85,43.79,43.82,14800.0
2006-01-23 13:30:00,43.82,43.84,43.74,43.76,11300.0,43.82,43.84,43.74,43.76,11300.0
2006-01-23 14:00:00,43.76,43.79,43.73,43.73,15100.0,43.76,43.79,43.73,43.73,15100.0
2006-01-23 14:30:00,43.75,43.78,43.58,43.78,17300.0,43.75,43.78,43.58,43.78,17300.0
2006-01-23 15:00:00,43.77,43.77,43.66,43.66,23000.0,43.77,43.77,43.66,43.66,23000.0
2006-01-23 15:30:00,43.68,43.69,43.49,43.5,69500.0,43.68,43.69,43.49,43.5,69500.0
2006-01-24 09:30:00,43.73,44.05,43.48,43.82,24400.0,43.73,44.05,43.48,43.82,24400.0
2006-01-24 10:00:00,43.79,43.81,43.57,43.59,8000.0,43.79,43.81,43.57,43.59,8000.0
2006-01-24 10:30:00,43.53,43.64,43.5,43.59,8500.0,43.53,43.64,43.5,43.59,8500.0
2006-01-24 11:00:00,43.54,43.59,43.4,43.52,11100.0,43.54,43.59,43.4,43.52,11100.0
2006-01-24 11:30:00,43.5,43.53,43.49,43.52,6300.0,43.5,43.53,43.49,43.52,6300.0
2006-01-24 12:00:00,43.51,43.73,43.38,43.65,35900.0,43.51,43.73,43.38,43.65,35900.0
2006-01-24 12:30:00,43.64,43.65,43.55,43.57,4700.0,43.64,43.65,43.55,43.57,4700.0
2006-01-24 13:00:00,43.57,43.64,43.56,43.62,11600.0,43.57,43.64,43.56,43.62,11600.0
2006-01-24 13:30:00,43.6,43.64,43.56,43.6,6500.0,43.6,43.64,43.56,43.6,6500.0
2006-01-24 14:00:00,43.6,43.63,43.45,43.45,14600.0,43.6,43.63,43.45,43.45,14600.0
2006-01-24 14:30:00,43.48,43.48,43.35,43.37,8000.0,43.48,43.48,43.35,43.37,8000.0
2006-01-24 15:00:00,43.37,43.46,43.36,43.41,13100.0,43.37,43.46,43.36,43.41,13100.0
2006-01-24 15:30:00,43.41,43.56,43.39,43.47,14200.0,43.41,43.56,43.39,43.47,14200.0
2006-01-25 09:30:00,43.69,43.85,43.48,43.48,20200.0,43.69,43.85,43.48,43.48,20200.0
2006-01-25 10:00:00,43.46,43.95,42.62,42.98,37200.0,43.46,43.95,42.62,42.98,37200.0
2006-01-25 10:30:00,42.92,43.05,42.78,42.81,24000.0,42.92,43.05,42.78,42.81,24000.0
2006-01-25 11:00:00,42.81,42.95,42.79,42.94,21900.0,42.81,42.95,42.79,42.94,21900.0
2006-01-25 11:30:00,42.94,43.05,42.88,42.91,20500.0,42.94,43.05,42.88,42.91,20500.0
2006-01-25 12:00:00,42.92,42.92,42.34,42.34,54900.0,42.92,42.92,42.34,42.34,54900.0
2006-01-25 12:30:00,42.37,42.57,42.37,42.5,31700.0,42.37,42.57,42.37,42.5,31700.0
2006-01-25 13:00:00,42.5,42.55,42.32,42.4,22200.0,42.5,42.55,42.32,42.4,22200.0
2006-01-25 13:30:00,42.39,42.69,42.39,42.69,37100.0,42.39,42.69,42.39,42.69,37100.0
2006-01-25 14:00:00,42.64,43.03,42.53,42.86,44200.0,42.64,43.03,42.53,42.86,44200.0
2006-01-25 14:30:00,42.85,42.9,42.75,42.78,15700.0,42.85,42.9,42.75,42.78,15700.0
2006-01-25 15:00:00,42.77,43.04,42.75,43.01,36400.0,42.77,43.04,42.75,43.01,36400.0
2006-01-25 15:30:00,43.01,43.14,43.0,43.06,40800.0,43.01,43.14,43.0,43.06,40800.0
2006-01-26 09:30:00,43.43,43.57,43.16,43.54,18700.0,43.43,43.57,43.16,43.54,18700.0
2006-01-26 10:00:00,43.54,43.54,43.3,43.3,13200.0,43.54,43.54,43.3,43.3,13200.0
2006-01-26 10:30:00,43.3,43.35,43.03,43.27,12300.0,43.3,43.35,43.03,43.27,12300.0
2006-01-26 11:00:00,43.22,43.29,43.07,43.17,9500.0,43.22,43.29,43.07,43.17,9500.0
2006-01-26 11:30:00,43.16,43.59,43.14,43.42,13000.0,43.16,43.59,43.14,43.42,13000.0
2006-01-26 12:00:00,43.4,43.64,43.26,43.31,17300.0,43.4,43.64,43.26,43.31,17300.0
2006-01-26 12:30:00,43.31,43.36,43.11,43.15,7000.0,43.31,43.36,43.11,43.15,7000.0
2006-01-26 13:00:00,43.21,43.26,43.07,43.15,12000.0,43.21,43.26,43.07,43.15,12000.0
2006-01-26 13:30:00,43.15,43.15,43.0,43.1,10600.0,43.15,43.15,43.0,43.1,10600.0
2006-01-26 14:00:00,43.11,43.53,43.09,43.36,22400.0,43.11,43.53,43.09,43.36,22400.0
2006-01-26 14:30:00,43.36,43.62,43.34,43.57,21000.0,43.36,43.62,43.34,43.57,21000.0
2006-01-26 15:00:00,43.58,43.7,43.48,43.66,24300.0,43.58,43.7,43.48,43.66,24300.0
2006-01-26 15:30:00,43.66,43.71,43.61,43.71,31400.0,43.66,43.71,43.61,43.71,31400.0
2006-01-27 09:30:00,43.7,44.17,43.35,43.54,35100.0,43.7,44.17,43.35,43.54,35100.0
2006-01-27 10:00:00,43.6,44.09,43.56,44.06,36000.0,43.6,44.09,43.56,44.06,36000.0
2006-01-27 10:30:00,44.07,44.13,44.0,44.08,23000.0,44.07,44.13,44.0,44.08,23000.0
2006-01-27 11:00:00,44.06,44.2,44.04,44.2,31400.0,44.06,44.2,44.04,44.2,31400.0
2006-01-27 11:30:00,44.22,44.53,44.2,44.49,22100.0,44.22,44.53,44.2,44.49,22100.0
2006-01-27 12:00:00,44.53,44.79,44.44,44.71,40200.0,44.53,44.79,44.44,44.71,40200.0
2006-01-27 12:30:00,44.71,44.76,44.65,44.73,29700.0,44.71,44.76,44.65,44.73,29700.0
2006-01-27 13:00:00,44.74,44.81,44.6,44.73,33500.0,44.74,44.81,44.6,44.73,33500.0
2006-01-27 13:30:00,44.74,44.88,44.7,44.8,35600.0,44.74,44.88,44.7,44.8,35600.0
2006-01-27 14:00:00,44.8,45.08,44.8,44.97,38000.0,44.8,45.08,44.8,44.97,38000.0
2006-01-27 14:30:00,44.94,44.99,44.8,44.95,36200.0,44.94,44.99,44.8,44.95,36200.0
2006-01-27 15:00:00,44.98,45.07,44.92,45.02,36900.0,44.98,45.07,44.92,45.02,36900.0
2006-01-27 15:30:00,45.01,45.21,45.0,45.1,112600.0,45.01,45.21,45.0,45.1,112600.0
2006-01-30 09:30:00,44.87,45.16,44.83,45.01,27800.0,44.87,45.16,44.83,45.01,27800.0
2006-01-30 10:00:00,44.98,45.15,44.98,45.04,11100.0,44.98,45.15,44.98,45.04,11100.0
2006-01-30 10:30:00,45.07,45.18,44.86,44.99,14900.0,45.07,45.18,44.86,44.99,14900.0
2006-01-30 11:00:00,45.02,45.02,44.6,44.7,17200.0,45.02,45.02,44.6,44.7,17200.0
2006-01-30 11:30:00,44.69,44.79,44.55,44.62,10900.0,44.69,44.79,44.55,44.62,10900.0
2006-01-30 12:00:00,44.62,44.82,44.55,44.76,14800.0,44.62,44.82,44.55,44.76,14800.0
2006-01-30 12:30:00,44.78,45.08,44.76,44.98,15900.0,44.78,45.08,44.76,44.98,15900.0
2006-01-30 13:00:00,44.98,44.98,44.78,44.82,15300.0,44.98,44.98,44.78,44.82,15300.0
2006-01-30 13:30:00,44.82,44.96,44.79,44.79,11400.0,44.82,44.96,44.79,44.79,11400.0
2006-01-30 14:00:00,44.8,45.03,44.78,44.96,21500.0,44.8,45.03,44.78,44.96,21500.0
2006-01-30 14:30:00,44.96,45.03,44.85,44.85,10600.0,44.96,45.03,44.85,44.85,10600.0
2006-01-30 15:00:00,44.88,45.0,44.8,45.0,22100.0,44.88,45.0,44.8,45.0,22100.0
2006-01-30 15:30:00,45.0,45.0,44.83,44.88,29200.0,45.0,45.0,44.83,44.88,29200.0
2006-01-31 09:30:00,44.62,44.92,44.5,44.72,23900.0,44.62,44.92,44.5,44.72,23900.0
2006-01-31 10:00:00,44.8,45.12,44.6,44.7,17500.0,44.8,45.12,44.6,44.7,17500.0
2006-01-31 10:30:00,44.71,44.84,44.59,44.84,7900.0,44.71,44.84,44.59,44.84,7900.0
2006-01-31 11:00:00,44.84,44.89,44.65,44.75,9000.0,44.84,44.89,44.65,44.75,9000.0
2006-01-31 11:30:00,44.78,44.96,44.75,44.84,6300.0,44.78,44.96,44.75,44.84,6300.0
2006-01-31 12:00:00,44.79,44.92,44.76,44.78,3200.0,44.79,44.92,44.76,44.78,3200.0
2006-01-31 12:30:00,44.74,44.94,44.74,44.94,5100.0,44.74,44.94,44.74,44.94,5100.0
2006-01-31 13:00:00,44.94,45.1,44.89,45.1,15300.0,44.94,45.1,44.89,45.1,15300.0
2006-01-31 13:30:00,45.1,45.31,45.08,45.27,19500.0,45.1,45.31,45.08,45.27,19500.0
2006-01-31 14:00:00,45.26,45.31,44.85,45.06,32000.0,45.26,45.31,44.85,45.06,32000.0
2006-01-31 14:30:00,45.02,45.45,44.95,45.16,34400.0,45.02,45.45,44.95,45.16,34400.0
2006-01-31 15:00:00,45.2,45.31,44.96,45.0,13800.0,45.2,45.31,44.96,45.0,13800.0
2006-01-31 15:30:00,45.03,45.09,44.96,44.99,30800.0,45.03,45.09,44.96,44.99,30800.0
2006-02-01 09:30:00,44.69,44.9,44.69,44.77,15800.0,44.69,44.9,44.69,44.77,15800.0
2006-02-01 10:00:00,44.77,44.86,44.5,44.57,30200.0,44.77,44.86,44.5,44.57,30200.0
2006-02-01 10:30:00,44.52,44.64,44.42,44.52,17800.0,44.52,44.64,44.42,44.52,17800.0
2006-02-01 11:00:00,44.58,44.64,44.29,44.52,19000.0,44.58,44.64,44.29,44.52,19000.0
2006-02-01 11:30:00,44.52,44.52,44.22,44.42,18100.0,44.52,44.52,44.22,44.42,18100.0
2006-02-01 12:00:00,44.39,44.54,44.27,44.38,17400.0,44.39,44.54,44.27,44.38,17400.0
2006-02-01 12:30:00,44.41,44.48,44.23,44.25,12800.0,44.41,44.48,44.23,44.25,12800.0
2006-02-01 13:00:00,44.27,44.38,44.25,44.34,8800.0,44.27,44.38,44.25,44.34,8800.0
2006-02-01 13:30:00,44.31,44.32,44.23,44.23,12600.0,44.31,44.32,44.23,44.23,12600.0
2006-02-01 14:00:00,44.25,44.31,44.22,44.23,15600.0,44.25,44.31,44.22,44.23,15600.0
2006-02-01 14:30:00,44.23,44.36,44.22,44.27,22200.0,44.23,44.36,44.22,44.27,22200.0
2006-02-01 15:00:00,44.27,44.31,44.13,44.17,33300.0,44.27,44.31,44.13,44.17,33300.0
2006-02-01 15:30:00,44.18,44.27,44.04,44.22,66000.0,44.18,44.27,44.04,44.22,66000.0
2006-02-02 09:30:00,44.06,44.36,44.0,44.07,61500.0,44.06,44.36,44.0,44.07,61500.0
2006-02-02 10:00:00,44.09,44.14,43.88,44.03,30000.0,44.09,44.14,43.88,44.03,30000.0
2006-02-02 10:30:00,44.03,44.03,43.75,43.92,32700.0,44.03,44.03,43.75,43.92,32700.0
2006-02-02 11:00:00,43.88,43.91,43.74,43.77,21400.0,43.88,43.91,43.74,43.77,21400.0
2006-02-02 11:30:00,43.75,43.96,43.75,43.88,17600.0,43.75,43.96,43.75,43.88,17600.0
2006-02-02 12:00:00,43.87,44.1,43.85,44.05,15000.0,43.87,44.1,43.85,44.05,15000.0
2006-02-02 12:30:00,44.05,44.21,44.03,44.14,31900.0,44.05,44.21,44.03,44.14,31900.0
2006-02-02 13:00:00,44.13,44.13,43.95,44.0,13300.0,44.13,44.13,43.95,44.0,13300.0
2006-02-02 13:30:00,43.94,43.97,43.88,43.96,6400.0,43.94,43.97,43.88,43.96,6400.0
2006-02-02 14:00:00,43.96,43.97,43.77,43.77,12700.0,43.96,43.97,43.77,43.77,12700.0
2006-02-02 14:30:00,43.74,43.76,43.4,43.4,29700.0,43.74,43.76,43.4,43.4,29700.0
2006-02-02 15:00:00,43.42,43.57,43.29,43.51,34500.0,43.42,43.57,43.29,43.51,34500.0
2006-02-02 15:30:00,43.54,43.54,43.39,43.45,44500.0,43.54,43.54,43.39,43.45,44500.0
2006-02-03 09:30:00,43.25,43.54,43.17,43.17,28000.0,43.25,43.54,43.17,43.17,28000.0
2006-02-03 10:00:00,43.17,43.23,42.9,43.01,31600.0,43.17,43.23,42.9,43.01,31600.0
2006-02-03 10:30:00,43.05,43.05,42.84,42.85,28500.0,43.05,43.05,42.84,42.85,28500.0
2006-02-03 11:00:00,42.86,42.97,42.82,42.89,16400.0,42.86,42.97,42.82,42.89,16400.0
2006-02-03 11:30:00,42.89,43.07,42.79,42.79,42200.0,42.89,43.07,42.79,42.79,42200.0
2006-02-03 12:00:00,42.8,42.93,42.8,42.85,20700.0,42.8,42.93,42.8,42.85,20700.0
2006-02-03 12:30:00,42.8,42.95,42.75,42.94,23100.0,42.8,42.95,42.75,42.94,23100.0
2006-02-03 13:00:00,42.88,43.18,42.88,43.17,15700.0,42.88,43.18,42.88,43.17,15700.0
2006-02-03 13:30:00,43.15,43.15,42.95,42.95,23100.0,43.15,43.15,42.95,42.95,23100.0
2006-02-03 14:00:00,42.98,43.07,42.9,43.03,18700.0,42.98,43.07,42.9,43.03,18700.0
2006-02-03 14:30:00,43.02,43.02,42.4,42.71,56800.0,43.02,43.02,42.4,42.71,56800.0
2006-02-03 15:00:00,42.71,42.83,42.65,42.77,29100.0,42.71,42.83,42.65,42.77,29100.0
2006-02-03 15:30:00,42.79,42.86,42.68,42.73,54000.0,42.79,42.86,42.68,42.73,54000.0
2006-02-06 09:30:00,42.66,43.13,42.62,42.96,28300.0,42.66,43.13,42.62,42.96,28300.0
2006-02-06 10:00:00,42.95,43.19,42.95,43.0,64900.0,42.95,43.19,42.95,43.0,64900.0
2006-02-06 10:30:00,43.0,43.06,43.0,43.04,34900.0,43.0,43.06,43.0,43.04,34900.0
2006-02-06 11:00:00,43.05,43.24,43.04,43.23,64900.0,43.05,43.24,43.04,43.23,64900.0
2006-02-06 11:30:00,43.24,43.24,43.13,43.16,27200.0,43.24,43.24,43.13,43.16,27200.0
2006-02-06 12:00:00,43.16,43.24,43.13,43.18,39100.0,43.16,43.24,43.13,43.18,39100.0
2006-02-06 12:30:00,43.19,43.25,43.08,43.2,78000.0,43.19,43.25,43.08,43.2,78000.0
2006-02-06 13:00:00,43.18,43.31,43.16,43.25,147700.0,43.18,43.31,43.16,43.25,147700.0
2006-02-06 13:30:00,43.25,43.29,43.18,43.25,28500.0,43.25,43.29,43.18,43.25,28500.0
2006-02-06 14:00:00,43.24,43.35,43.18,43.23,58600.0,43.24,43.35,43.18,43.23,58600.0
2006-02-06 14:30:00,43.23,43.45,43.23,43.32,79200.0,43.23,43.45,43.23,43.32,79200.0
2006-02-06 15:00:00,43.34,43.35,43.2,43.2,89300.0,43.34,43.35,43.2,43.2,89300.0
2006-02-06 15:30:00,43.21,43.4,43.2,43.35,133200.0,43.21,43.4,43.2,43.35,133200.0
2006-02-07 09:30:00,43.28,43.5,43.05,43.13,44500.0,43.28,43.5,43.05,43.13,44500.0
2006-02-07 10:00:00,43.15,43.35,42.76,42.94,66400.0,43.15,43.35,42.76,42.94,66400.0
2006-02-07 10:30:00,42.99,43.1,42.82,43.1,73700.0,42.99,43.1,42.82,43.1,73700.0
2006-02-07 11:00:00,43.12,43.35,43.1,43.2,39600.0,43.12,43.35,43.1,43.2,39600.0
2006-02-07 11:30:00,43.2,43.23,43.08,43.21,37900.0,43.2,43.23,43.08,43.21,37900.0
2006-02-07 12:00:00,43.23,43.23,43.0,43.23,25400.0,43.23,43.23,43.0,43.23,25400.0
2006-02-07 12:30:00,43.22,43.34,43.16,43.28,36500.0,43.22,43.34,43.16,43.28,36500.0
2006-02-07 13:00:00,43.29,43.31,43.2,43.29,58900.0,43.29,43.31,43.2,43.29,58900.0
2006-02-07 13:30:00,43.31,43.6,43.3,43.5,107000.0,43.31,43.6,43.3,43.5,107000.0
2006-02-07 14:00:00,43.5,43.9,43.46,43.74,222300.0,43.5,43.9,43.46,43.74,222300.0
2006-02-07 14:30:00,43.75,43.98,43.61,43.96,94200.0,43.75,43.98,43.61,43.96,94200.0
2006-02-07 15:00:00,43.96,44.19,43.71,43.84,106200.0,43.96,44.19,43.71,43.84,106200.0
2006-02-07 15:30:00,43.88,44.06,43.88,44.0,108000.0,43.88,44.06,43.88,44.0,108000.0
2006-02-08 09:30:00,44.02,44.77,44.02,44.32,74000.0,44.02,44.77,44.02,44.32,74000.0
2006-02-08 10:00:00,44.27,44.75,44.25,44.51,95000.0,44.27,44.75,44.25,44.51,95000.0
2006-02-08 10:30:00,44.5,44.64,44.48,44.6,54500.0,44.5,44.64,44.48,44.6,54500.0
2006-02-08 11:00:00,44.6,45.31,44.38,45.27,73800.0,44.6,45.31,44.38,45.27,73800.0
2006-02-08 11:30:00,45.34,45.67,45.18,45.52,133200.0,45.34,45.67,45.18,45.52,133200.0
2006-02-08 12:00:00,45.51,46.0,45.49,45.74,108800.0,45.51,46.0,45.49,45.74,108800.0
2006-02-08 12:30:00,45.78,45.85,45.45,45.45,50300.0,45.78,45.85,45.45,45.45,50300.0
2006-02-08 13:00:00,45.49,45.68,45.41,45.57,58900.0,45.49,45.68,45.41,45.57,58900.0
2006-02-08 13:30:00,45.57,45.69,45.54,45.65,29400.0,45.57,45.69,45.54,45.65,29400.0
2006-02-08 14:00:00,45.64,45.67,45.54,45.61,48000.0,45.64,45.67,45.54,45.61,48000.0
2006-02-08 14:30:00,45.63,45.75,45.61,45.71,40900.0,45.63,45.75,45.61,45.71,40900.0
2006-02-08 15:00:00,45.71,46.0,45.7,45.89,118600.0,45.71,46.0,45.7,45.89,118600.0
2006-02-08 15:30:00,45.91,46.21,45.81,46.16,118200.0,45.91,46.21,45.81,46.16,118200.0
2006-02-09 09:30:00,47.45,47.6,46.79,47.59,160000.0,47.45,47.6,46.79,47.59,160000.0
2006-02-09 10:00:00,47.52,47.71,47.35,47.71,99800.0,47.52,47.71,47.35,47.71,99800.0
2006-02-09 10:30:00,47.71,47.97,47.53,47.64,70100.0,47.71,47.97,47.53,47.64,70100.0
2006-02-09 11:00:00,47.66,47.66,47.06,47.07,65100.0,47.66,47.66,47.06,47.07,65100.0
2006-02-09 11:30:00,47.07,47.18,46.69,46.75,85700.0,47.07,47.18,46.69,46.75,85700.0
2006-02-09 12:00:00,46.75,46.9,46.7,46.75,28200.0,46.75,46.9,46.7,46.75,28200.0
2006-02-09 12:30:00,46.74,47.25,46.74,46.97,38900.0,46.74,47.25,46.74,46.97,38900.0
2006-02-09 13:00:00,47.05,47.09,46.69,46.87,17100.0,47.05,47.09,46.69,46.87,17100.0
2006-02-09 13:30:00,46.87,46.93,46.69,46.71,24000.0,46.87,46.93,46.69,46.71,24000.0
2006-02-09 14:00:00,46.71,46.73,46.42,46.54,91900.0,46.71,46.73,46.42,46.54,91900.0
2006-02-09 14:30:00,46.54,48.54,46.3,46.3,69400.0,46.54,48.54,46.3,46.3,69400.0
2006-02-09 15:00:00,46.34,46.39,45.92,46.0,119300.0,46.34,46.39,45.92,46.0,119300.0
2006-02-09 15:30:00,45.99,46.0,45.68,45.9,281000.0,45.99,46.0,45.68,45.9,281000.0
2006-02-10 09:30:00,45.94,46.09,45.68,45.94,48900.0,45.94,46.09,45.68,45.94,48900.0
2006-02-10 10:00:00,45.93,45.95,45.79,45.89,31000.0,45.93,45.95,45.79,45.89,31000.0
2006-02-10 10:30:00,45.89,45.9,45.7,45.82,43800.0,45.89,45.9,45.7,45.82,43800.0
2006-02-10 11:00:00,45.76,45.9,45.68,45.69,37500.0,45.76,45.9,45.68,45.69,37500.0
2006-02-10 11:30:00,45.68,45.93,45.49,45.84,119000.0,45.68,45.93,45.49,45.84,119000.0
2006-02-10 12:00:00,45.82,45.96,45.82,45.9,35500.0,45.82,45.96,45.82,45.9,35500.0
2006-02-10 12:30:00,45.9,45.9,45.38,45.77,59100.0,45.9,45.9,45.38,45.77,59100.0
2006-02-10 13:00:00,45.79,45.83,45.66,45.82,29100.0,45.79,45.83,45.66,45.82,29100.0
2006-02-10 13:30:00,45.81,45.84,45.66,45.74,24100.0,45.81,45.84,45.66,45.74,24100.0
2006-02-10 14:00:00,45.75,45.88,45.64,45.8,63900.0,45.75,45.88,45.64,45.8,63900.0
2006-02-10 14:30:00,45.78,45.87,45.75,45.85,38800.0,45.78,45.87,45.75,45.85,38800.0
2006-02-10 15:00:00,45.85,45.97,45.71,45.93,49800.0,45.85,45.97,45.71,45.93,49800.0
2006-02-10 15:30:00,45.92,45.93,45.72,45.85,62700.0,45.92,45.93,45.72,45.85,62700.0
2006-02-13 09:30:00,45.56,45.68,45.26,45.67,73700.0,45.56,45.68,45.26,45.67,73700.0
2006-02-13 10:00:00,45.61,45.72,45.52,45.54,39800.0,45.61,45.72,45.52,45.54,39800.0
2006-02-13 10:30:00,45.59,45.59,45.35,45.45,34100.0,45.59,45.59,45.35,45.45,34100.0
2006-02-13 11:00:00,45.45,45.52,45.37,45.44,22900.0,45.45,45.52,45.37,45.44,22900.0
2006-02-13 11:30:00,45.44,45.5,45.35,45.43,12100.0,45.44,45.5,45.35,45.43,12100.0
2006-02-13 12:00:00,45.43,45.44,45.37,45.42,13000.0,45.43,45.44,45.37,45.42,13000.0
2006-02-13 12:30:00,45.44,45.44,45.25,45.35,8900.0,45.44,45.44,45.25,45.35,8900.0
2006-02-13 13:00:00,45.35,45.35,45.2,45.22,29800.0,45.35,45.35,45.2,45.22,29800.0
2006-02-13 13:30:00,45.23,45.31,44.9,44.96,33300.0,45.23,45.31,44.9,44.96,33300.0
2006-02-13 14:00:00,44.95,45.02,44.87,44.92,31600.0,44.95,45.02,44.87,44.92,31600.0
2006-02-13 14:30:00,44.95,45.0,44.85,44.89,25200.0,44.95,45.0,44.85,44.89,25200.0
2006-02-13 15:00:00,44.86,44.95,44.85,44.89,48500.0,44.86,44.95,44.85,44.89,48500.0
2006-02-13 15:30:00,44.93,45.13,44.91,45.1,65900.0,44.93,45.13,44.91,45.1,65900.0
2006-02-14 09:30:00,44.94,45.18,44.5,44.82,61000.0,44.94,45.18,44.5,44.82,61000.0
2006-02-14 10:00:00,44.82,44.95,44.69,44.85,86200.0,44.82,44.95,44.69,44.85,86200.0
2006-02-14 10:30:00,44.84,44.9,44.74,44.9,47200.0,44.84,44.9,44.74,44.9,47200.0
2006-02-14 11:00:00,44.9,45.17,44.85,45.17,56500.0,44.9,45.17,44.85,45.17,56500.0
2006-02-14 11:30:00,45.17,45.18,44.85,45.05,30100.0,45.17,45.18,44.85,45.05,30100.0
2006-02-14 12:00:00,45.08,45.13,44.99,45.01,21800.0,45.08,45.13,44.99,45.01,21800.0
2006-02-14 12:30:00,45.01,45.04,44.95,44.99,17900.0,45.01,45.04,44.95,44.99,17900.0
2006-02-14 13:00:00,45.0,45.16,44.98,45.09,15900.0,45.0,45.16,44.98,45.09,15900.0
2006-02-14 13:30:00,45.1,45.17,45.04,45.07,20600.0,45.1,45.17,45.04,45.07,20600.0
2006-02-14 14:00:00,45.06,45.21,45.05,45.09,17400.0,45.06,45.21,45.05,45.09,17400.0
2006-02-14 14:30:00,45.1,45.12,45.03,45.1,42600.0,45.1,45.12,45.03,45.1,42600.0
2006-02-14 15:00:00,45.12,45.12,44.95,45.09,17700.0,45.12,45.12,44.95,45.09,17700.0
2006-02-14 15:30:00,45.07,45.25,45.02,45.03,61800.0,45.07,45.25,45.02,45.03,61800.0
2006-02-15 09:30:00,44.81,44.91,44.59,44.72,16200.0,44.81,44.91,44.59,44.72,16200.0
2006-02-15 10:00:00,44.76,45.0,44.65,44.76,23000.0,44.76,45.0,44.65,44.76,23000.0
2006-02-15 10:30:00,44.7,44.99,44.69,44.89,11900.0,44.7,44.99,44.69,44.89,11900.0
2006-02-15 11:00:00,44.94,44.95,44.58,44.71,38700.0,44.94,44.95,44.58,44.71,38700.0
2006-02-15 11:30:00,44.67,44.77,44.49,44.7,12700.0,44.67,44.77,44.49,44.7,12700.0
2006-02-15 12:00:00,44.67,44.7,44.51,44.55,28100.0,44.67,44.7,44.51,44.55,28100.0
2006-02-15 12:30:00,44.55,44.57,44.49,44.53,19000.0,44.55,44.57,44.49,44.53,19000.0
2006-02-15 13:00:00,44.49,44.54,44.49,44.51,17200.0,44.49,44.54,44.49,44.51,17200.0
2006-02-15 13:30:00,44.51,44.61,44.51,44.56,16000.0,44.51,44.61,44.51,44.56,16000.0
2006-02-15 14:00:00,44.58,44.71,44.45,44.71,30700.0,44.58,44.71,44.45,44.71,30700.0
2006-02-15 14:30:00,44.74,44.75,44.52,44.69,20000.0,44.74,44.75,44.52,44.69,20000.0
2006-02-15 15:00:00,44.67,44.69,44.46,44.46,31400.0,44.67,44.69,44.46,44.46,31400.0
2006-02-15 15:30:00,44.46,44.59,44.38,44.53,43800.0,44.46,44.59,44.38,44.53,43800.0
2006-02-16 09:30:00,44.81,44.96,44.55,44.58,12100.0,44.81,44.96,44.55,44.58,12100.0
2006-02-16 10:00:00,44.56,44.77,44.46,44.51,10600.0,44.56,44.77,44.46,44.51,10600.0
2006-02-16 10:30:00,44.57,44.59,44.34,44.35,13400.0,44.57,44.59,44.34,44.35,13400.0
2006-02-16 11:00:00,44.4,44.54,44.36,44.51,17400.0,44.4,44.54,44.36,44.51,17400.0
2006-02-16 11:30:00,44.52,44.55,44.4,44.4,13200.0,44.52,44.55,44.4,44.4,13200.0
2006-02-16 12:00:00,44.4,44.69,44.38,44.6,17600.0,44.4,44.69,44.38,44.6,17600.0
2006-02-16 12:30:00,44.65,44.65,44.55,44.55,11800.0,44.65,44.65,44.55,44.55,11800.0
2006-02-16 13:00:00,44.55,44.63,44.52,44.54,10900.0,44.55,44.63,44.52,44.54,10900.0
2006-02-16 13:30:00,44.55,44.69,44.39,44.41,13700.0,44.55,44.69,44.39,44.41,13700.0
2006-02-16 14:00:00,44.42,44.58,44.38,44.5,17200.0,44.42,44.58,44.38,44.5,17200.0
2006-02-16 14:30:00,44.49,44.58,44.49,44.54,10200.0,44.49,44.58,44.49,44.54,10200.0
2006-02-16 15:00:00,44.55,44.62,44.53,44.62,10500.0,44.55,44.62,44.53,44.62,10500.0
2006-02-16 15:30:00,44.6,44.68,44.47,44.56,63100.0,44.6,44.68,44.47,44.56,63100.0
2006-02-17 09:30:00,44.53,44.53,44.07,44.24,25300.0,44.53,44.53,44.07,44.24,25300.0
2006-02-17 10:00:00,44.24,44.28,44.06,44.08,13000.0,44.24,44.28,44.06,44.08,13000.0
2006-02-17 10:30:00,44.09,44.14,43.82,44.09,24400.0,44.09,44.14,43.82,44.09,24400.0
2006-02-17 11:00:00,44.07,44.16,44.06,44.16,8900.0,44.07,44.16,44.06,44.16,8900.0
2006-02-17 11:30:00,44.13,44.16,44.1,44.1,12100.0,44.13,44.16,44.1,44.1,12100.0
2006-02-17 12:00:00,44.14,44.38,44.1,44.21,16500.0,44.14,44.38,44.1,44.21,16500.0
2006-02-17 12:30:00,44.21,44.28,44.14,44.25,5000.0,44.21,44.28,44.14,44.25,5000.0
2006-02-17 13:00:00,44.25,44.25,44.1,44.19,9800.0,44.25,44.25,44.1,44.19,9800.0
2006-02-17 13:30:00,44.21,44.5,44.18,44.49,25500.0,44.21,44.5,44.18,44.49,25500.0
2006-02-17 14:00:00,44.49,44.54,44.45,44.49,12000.0,44.49,44.54,44.45,44.49,12000.0
2006-02-17 14:30:00,44.48,44.48,44.35,44.45,16300.0,44.48,44.48,44.35,44.45,16300.0
2006-02-17 15:00:00,44.44,44.45,44.4,44.41,31400.0,44.44,44.45,44.4,44.41,31400.0
2006-02-17 15:30:00,44.42,44.51,44.4,44.41,63900.0,44.42,44.51,44.4,44.41,63900.0
2006-02-21 09:30:00,44.27,44.48,44.27,44.36,26200.0,44.27,44.48,44.27,44.36,26200.0
2006-02-21 10:00:00,44.37,44.5,43.88,43.9,14800.0,44.37,44.5,43.88,43.9,14800.0
2006-02-21 10:30:00,43.91,43.94,43.83,43.88,9000.0,43.91,43.94,43.83,43.88,9000.0
2006-02-21 11:00:00,43.88,44.14,43.85,44.12,12800.0,43.88,44.14,43.85,44.12,12800.0
2006-02-21 11:30:00,44.09,44.17,43.85,43.9,21400.0,44.09,44.17,43.85,43.9,21400.0
2006-02-21 12:00:00,43.85,44.11,43.85,44.07,18900.0,43.85,44.11,43.85,44.07,18900.0
2006-02-21 12:30:00,44.09,44.17,43.99,43.99,8100.0,44.09,44.17,43.99,43.99,8100.0
2006-02-21 13:00:00,43.96,44.01,43.85,43.92,12400.0,43.96,44.01,43.85,43.92,12400.0
2006-02-21 13:30:00,43.88,44.04,43.88,43.95,9100.0,43.88,44.04,43.88,43.95,9100.0
2006-02-21 14:00:00,43.95,44.05,43.85,43.92,16600.0,43.95,44.05,43.85,43.92,16600.0
2006-02-21 14:30:00,43.94,44.05,43.93,44.03,15600.0,43.94,44.05,43.93,44.03,15600.0
2006-02-21 15:00:00,44.02,44.2,43.98,44.12,35600.0,44.02,44.2,43.98,44.12,35600.0
2006-02-21 15:30:00,44.06,44.14,44.05,44.1,36000.0,44.06,44.14,44.05,44.1,36000.0
2006-02-22 09:30:00,43.96,44.34,43.6,43.64,19800.0,43.96,44.34,43.6,43.64,19800.0
2006-02-22 10:00:00,43.65,43.88,43.65,43.68,8600.0,43.65,43.88,43.65,43.68,8600.0
2006-02-22 10:30:00,43.64,43.79,43.6,43.72,19900.0,43.64,43.79,43.6,43.72,19900.0
2006-02-22 11:00:00,43.73,43.92,43.68,43.88,23500.0,43.73,43.92,43.68,43.88,23500.0
2006-02-22 11:30:00,43.9,43.91,43.75,43.86,14700.0,43.9,43.91,43.75,43.86,14700.0
2006-02-22 12:00:00,43.85,44.15,43.85,44.14,15800.0,43.85,44.15,43.85,44.14,15800.0
2006-02-22 12:30:00,44.16,44.5,44.14,44.5,27700.0,44.16,44.5,44.14,44.5,27700.0
2006-02-22 13:00:00,44.48,44.5,44.37,44.41,27100.0,44.48,44.5,44.37,44.41,27100.0
2006-02-22 13:30:00,44.41,44.43,44.3,44.4,8500.0,44.41,44.43,44.3,44.4,8500.0
2006-02-22 14:00:00,44.4,44.4,44.16,44.2,19300.0,44.4,44.4,44.16,44.2,19300.0
2006-02-22 14:30:00,44.17,44.21,44.15,44.19,7800.0,44.17,44.21,44.15,44.19,7800.0
2006-02-22 15:00:00,44.2,44.2,44.1,44.16,10800.0,44.2,44.2,44.1,44.16,10800.0
2006-02-22 15:30:00,44.2,44.32,44.1,44.1,26500.0,44.2,44.32,44.1,44.1,26500.0
2006-02-23 09:30:00,43.95,44.18,43.86,43.99,16800.0,43.95,44.18,43.86,43.99,16800.0
2006-02-23 10:00:00,44.0,44.14,43.85,44.08,7500.0,44.0,44.14,43.85,44.08,7500.0
2006-02-23 10:30:00,44.13,44.24,44.01,44.22,6200.0,44.13,44.24,44.01,44.22,6200.0
2006-02-23 11:00:00,44.16,44.25,44.15,44.25,13800.0,44.16,44.25,44.15,44.25,13800.0
2006-02-23 11:30:00,44.25,44.26,44.2,44.25,5000.0,44.25,44.26,44.2,44.25,5000.0
2006-02-23 12:00:00,44.23,44.34,44.18,44.2,16300.0,44.23,44.34,44.18,44.2,16300.0
2006-02-23 12:30:00,44.17,44.25,44.16,44.25,4900.0,44.17,44.25,44.16,44.25,4900.0
2006-02-23 13:00:00,44.25,44.25,44.21,44.25,9200.0,44.25,44.25,44.21,44.25,9200.0
2006-02-23 13:30:00,44.24,44.25,44.21,44.25,13700.0,44.24,44.25,44.21,44.25,13700.0
2006-02-23 14:00:00,44.25,44.35,44.22,44.35,17600.0,44.25,44.35,44.22,44.35,17600.0
2006-02-23 14:30:00,44.34,44.47,44.31,44.42,13200.0,44.34,44.47,44.31,44.42,13200.0
2006-02-23 15:00:00,44.38,44.41,44.34,44.37,13900.0,44.38,44.41,44.34,44.37,13900.0
2006-02-23 15:30:00,44.37,44.37,43.92,44.1,68200.0,44.37,44.37,43.92,44.1,68200.0
2006-02-24 09:30:00,44.24,44.54,43.96,44.36,25300.0,44.24,44.54,43.96,44.36,25300.0
2006-02-24 10:00:00,44.36,44.56,44.32,44.39,12000.0,44.36,44.56,44.32,44.39,12000.0
2006-02-24 10:30:00,44.36,44.63,44.22,44.43,27500.0,44.36,44.63,44.22,44.43,27500.0
2006-02-24 11:00:00,44.46,44.71,44.46,44.65,46400.0,44.46,44.71,44.46,44.65,46400.0
2006-02-24 11:30:00,44.66,44.95,44.66,44.95,42900.0,44.66,44.95,44.66,44.95,42900.0
2006-02-24 12:00:00,44.96,45.0,44.89,44.96,53600.0,44.96,45.0,44.89,44.96,53600.0
2006-02-24 12:30:00,44.98,45.1,44.97,45.03,29800.0,44.98,45.1,44.97,45.03,29800.0
2006-02-24 13:00:00,45.03,45.22,45.03,45.05,33200.0,45.03,45.22,45.03,45.05,33200.0
2006-02-24 13:30:00,45.04,45.11,45.0,45.02,15800.0,45.04,45.11,45.0,45.02,15800.0
2006-02-24 14:00:00,45.03,45.03,44.94,44.98,18800.0,45.03,45.03,44.94,44.98,18800.0
2006-02-24 14:30:00,44.97,45.06,44.97,45.06,18400.0,44.97,45.06,44.97,45.06,18400.0
2006-02-24 15:00:00,45.06,45.1,44.98,45.05,31100.0,45.06,45.1,44.98,45.05,31100.0
2006-02-24 15:30:00,45.05,45.11,44.94,45.09,56600.0,45.05,45.11,44.94,45.09,56600.0
2006-02-27 09:30:00,45.27,45.55,45.03,45.28,26400.0,45.27,45.55,45.03,45.28,26400.0
2006-02-27 10:00:00,45.3,45.32,44.83,45.05,10200.0,45.3,45.32,44.83,45.05,10200.0
2006-02-27 10:30:00,45.05,45.32,45.05,45.15,9200.0,45.05,45.32,45.05,45.15,9200.0
2006-02-27 11:00:00,45.11,45.25,45.11,45.24,21700.0,45.11,45.25,45.11,45.24,21700.0
2006-02-27 11:30:00,45.23,45.25,45.18,45.22,8800.0,45.23,45.25,45.18,45.22,8800.0
2006-02-27 12:00:00,45.21,45.25,45.17,45.24,10100.0,45.21,45.25,45.17,45.24,10100.0
2006-02-27 12:30:00,45.25,45.28,45.18,45.27,12300.0,45.25,45.28,45.18,45.27,12300.0
2006-02-27 13:00:00,45.24,45.25,45.16,45.17,31500.0,45.24,45.25,45.16,45.17,31500.0
2006-02-27 13:30:00,45.2,45.2,45.06,45.08,8000.0,45.2,45.2,45.06,45.08,8000.0
2006-02-27 14:00:00,45.09,45.12,44.9,44.98,10000.0,45.09,45.12,44.9,44.98,10000.0
2006-02-27 14:30:00,45.0,45.17,44.99,45.04,23600.0,45.0,45.17,44.99,45.04,23600.0
2006-02-27 15:00:00,45.04,45.04,44.96,44.97,10200.0,45.04,45.04,44.96,44.97,10200.0
2006-02-27 15:30:00,44.97,45.02,44.91,44.98,30700.0,44.97,45.02,44.91,44.98,30700.0
2006-02-28 09:30:00,44.84,44.99,44.53,44.74,11700.0,44.84,44.99,44.53,44.74,11700.0
2006-02-28 10:00:00,44.65,44.69,44.44,44.69,16400.0,44.65,44.69,44.44,44.69,16400.0
2006-02-28 10:30:00,44.69,44.74,44.15,44.15,44700.0,44.69,44.74,44.15,44.15,44700.0
2006-02-28 11:00:00,44.15,44.15,44.0,44.11,17100.0,44.15,44.15,44.0,44.11,17100.0
2006-02-28 11:30:00,44.11,44.15,44.05,44.08,20300.0,44.11,44.15,44.05,44.08,20300.0
2006-02-28 12:00:00,44.07,44.19,44.04,44.04,8800.0,44.07,44.19,44.04,44.04,8800.0
2006-02-28 12:30:00,44.04,44.11,44.0,44.11,13500.0,44.04,44.11,44.0,44.11,13500.0
2006-02-28 13:00:00,44.11,44.18,44.1,44.12,9300.0,44.11,44.18,44.1,44.12,9300.0
2006-02-28 13:30:00,44.13,44.15,43.98,44.02,21500.0,44.13,44.15,43.98,44.02,21500.0
2006-02-28 14:00:00,44.02,44.07,43.76,43.95,50700.0,44.02,44.07,43.76,43.95,50700.0
2006-02-28 14:30:00,43.93,43.96,43.7,43.71,35700.0,43.93,43.96,43.7,43.71,35700.0
2006-02-28 15:00:00,43.73,44.01,43.65,44.01,50600.0,43.73,44.01,43.65,44.01,50600.0
2006-02-28 15:30:00,44.03,44.25,43.91,44.12,35800.0,44.03,44.25,43.91,44.12,35800.0
2006-03-01 09:30:00,44.03,44.69,44.02,44.2,28100.0,44.03,44.69,44.02,44.2,28100.0
2006-03-01 10:00:00,44.21,44.24,43.94,44.16,14900.0,44.21,44.24,43.94,44.16,14900.0
2006-03-01 10:30:00,44.19,44.32,44.04,44.27,30200.0,44.19,44.32,44.04,44.27,30200.0
2006-03-01 11:00:00,44.31,44.34,44.15,44.25,17800.0,44.31,44.34,44.15,44.25,17800.0
2006-03-01 11:30:00,44.25,44.35,44.18,44.33,14300.0,44.25,44.35,44.18,44.33,14300.0
2006-03-01 12:00:00,44.29,44.35,44.08,44.18,17200.0,44.29,44.35,44.08,44.18,17200.0
2006-03-01 12:30:00,44.16,44.24,44.15,44.2,8800.0,44.16,44.24,44.15,44.2,8800.0
2006-03-01 13:00:00,44.24,44.25,44.15,44.2,8800.0,44.24,44.25,44.15,44.2,8800.0
2006-03-01 13:30:00,44.21,44.32,44.18,44.32,9400.0,44.21,44.32,44.18,44.32,9400.0
2006-03-01 14:00:00,44.26,44.4,44.22,44.35,11100.0,44.26,44.4,44.22,44.35,11100.0
2006-03-01 14:30:00,44.35,44.49,44.23,44.39,28800.0,44.35,44.49,44.23,44.39,28800.0
2006-03-01 15:00:00,44.39,44.45,44.3,44.33,17400.0,44.39,44.45,44.3,44.33,17400.0
2006-03-01 15:30:00,44.35,44.47,44.33,44.43,21100.0,44.35,44.47,44.33,44.43,21100.0
2006-03-02 09:30:00,44.2,44.63,44.2,44.4,14700.0,44.2,44.63,44.2,44.4,14700.0
2006-03-02 10:00:00,44.4,44.5,44.16,44.32,14400.0,44.4,44.5,44.16,44.32,14400.0
2006-03-02 10:30:00,44.31,44.35,44.12,44.18,23000.0,44.31,44.35,44.12,44.18,23000.0
2006-03-02 11:00:00,44.17,44.25,44.13,44.15,17400.0,44.17,44.25,44.13,44.15,17400.0
2006-03-02 11:30:00,44.15,44.25,44.13,44.22,11600.0,44.15,44.25,44.13,44.22,11600.0
2006-03-02 12:00:00,44.21,44.4,44.21,44.25,21200.0,44.21,44.4,44.21,44.25,21200.0
2006-03-02 12:30:00,44.25,44.3,44.24,44.28,10900.0,44.25,44.3,44.24,44.28,10900.0
2006-03-02 13:00:00,44.28,44.38,44.28,44.28,12600.0,44.28,44.38,44.28,44.28,12600.0
2006-03-02 13:30:00,44.3,44.43,44.26,44.28,19500.0,44.3,44.43,44.26,44.28,19500.0
2006-03-02 14:00:00,44.29,44.32,44.19,44.19,11300.0,44.29,44.32,44.19,44.19,11300.0
2006-03-02 14:30:00,44.18,44.2,44.0,44.11,33100.0,44.18,44.2,44.0,44.11,33100.0
2006-03-02 15:00:00,44.1,44.31,44.09,44.24,18200.0,44.1,44.31,44.09,44.24,18200.0
2006-03-02 15:30:00,44.22,44.3,44.18,44.19,36500.0,44.22,44.3,44.18,44.19,36500.0
2006-03-03 09:30:00,44.0,44.12,43.81,43.88,19300.0,44.0,44.12,43.81,43.88,19300.0
2006-03-03 10:00:00,43.89,43.94,43.8,43.87,26300.0,43.89,43.94,43.8,43.87,26300.0
2006-03-03 10:30:00,43.88,43.9,43.66,43.68,28400.0,43.88,43.9,43.66,43.68,28400.0
2006-03-03 11:00:00,43.69,43.9,43.57,43.9,8500.0,43.69,43.9,43.57,43.9,8500.0
2006-03-03 11:30:00,43.9,44.04,43.81,44.04,6200.0,43.9,44.04,43.81,44.04,6200.0
2006-03-03 12:00:00,44.06,44.06,43.96,44.06,10200.0,44.06,44.06,43.96,44.06,10200.0
2006-03-03 12:30:00,44.05,44.25,44.05,44.16,11200.0,44.05,44.25,44.05,44.16,11200.0
2006-03-03 13:00:00,44.17,44.17,44.0,44.15,12000.0,44.17,44.17,44.0,44.15,12000.0
2006-03-03 13:30:00,44.15,44.3,44.13,44.29,14000.0,44.15,44.3,44.13,44.29,14000.0
2006-03-03 14:00:00,44.29,44.35,44.23,44.23,4000.0,44.29,44.35,44.23,44.23,4000.0
2006-03-03 14:30:00,44.23,44.23,43.89,44.04,12100.0,44.23,44.23,43.89,44.04,12100.0
2006-03-03 15:00:00,44.04,44.09,43.58,43.67,69300.0,44.04,44.09,43.58,43.67,69300.0
2006-03-03 15:30:00,43.71,43.81,43.56,43.68,79400.0,43.71,43.81,43.56,43.68,79400.0
2006-03-06 09:30:00,43.56,43.97,43.56,43.68,22700.0,43.56,43.97,43.56,43.68,22700.0
2006-03-06 10:00:00,43.68,43.8,43.65,43.72,11500.0,43.68,43.8,43.65,43.72,11500.0
2006-03-06 10:30:00,43.76,43.86,43.71,43.83,7700.0,43.76,43.86,43.71,43.83,7700.0
2006-03-06 11:00:00,43.84,44.16,43.82,44.04,34100.0,43.84,44.16,43.82,44.04,34100.0
2006-03-06 11:30:00,44.06,44.27,44.0,44.02,18200.0,44.06,44.27,44.0,44.02,18200.0
2006-03-06 12:00:00,44.06,44.24,44.03,44.15,12500.0,44.06,44.24,44.03,44.15,12500.0
2006-03-06 12:30:00,44.17,44.17,44.05,44.06,9400.0,44.17,44.17,44.05,44.06,9400.0
2006-03-06 13:00:00,44.08,44.16,44.05,44.07,5500.0,44.08,44.16,44.05,44.07,5500.0
2006-03-06 13:30:00,44.1,44.1,43.76,43.85,22900.0,44.1,44.1,43.76,43.85,22900.0
2006-03-06 14:00:00,43.85,43.88,43.74,43.83,33800.0,43.85,43.88,43.74,43.83,33800.0
2006-03-06 14:30:00,43.87,44.04,43.85,43.88,14500.0,43.87,44.04,43.85,43.88,14500.0
2006-03-06 15:00:00,43.86,43.91,43.8,43.85,10600.0,43.86,43.91,43.8,43.85,10600.0
2006-03-06 15:30:00,43.84,43.84,43.64,43.75,34000.0,43.84,43.84,43.64,43.75,34000.0
2006-03-07 09:30:00,43.64,44.25,43.55,43.85,17200.0,43.64,44.25,43.55,43.85,17200.0
2006-03-07 10:00:00,43.89,44.12,43.88,44.0,27300.0,43.89,44.12,43.88,44.0,27300.0
2006-03-07 10:30:00,44.04,44.06,43.88,43.95,42000.0,44.04,44.06,43.88,43.95,42000.0
2006-03-07 11:00:00,43.95,43.96,43.85,43.95,20000.0,43.95,43.96,43.85,43.95,20000.0
2006-03-07 11:30:00,43.95,44.13,43.9,44.03,36700.0,43.95,44.13,43.9,44.03,36700.0
2006-03-07 12:00:00,44.05,44.12,43.99,44.06,9600.0,44.05,44.12,43.99,44.06,9600.0
2006-03-07 12:30:00,44.03,44.03,43.82,43.91,9800.0,44.03,44.03,43.82,43.91,9800.0
2006-03-07 13:00:00,43.94,44.02,43.9,43.95,13300.0,43.94,44.02,43.9,43.95,13300.0
2006-03-07 13:30:00,43.96,44.12,43.95,44.12,23300.0,43.96,44.12,43.95,44.12,23300.0
2006-03-07 14:00:00,44.14,44.14,43.95,44.01,20400.0,44.14,44.14,43.95,44.01,20400.0
2006-03-07 14:30:00,44.02,44.11,43.98,44.05,36800.0,44.02,44.11,43.98,44.05,36800.0
2006-03-07 15:00:00,44.05,44.1,43.98,44.03,21500.0,44.05,44.1,43.98,44.03,21500.0
2006-03-07 15:30:00,44.03,44.21,44.02,44.06,58100.0,44.03,44.21,44.02,44.06,58100.0
2006-03-08 09:30:00,43.82,44.1,43.73,44.0,15500.0,43.82,44.1,43.73,44.0,15500.0
2006-03-08 10:00:00,44.0,44.0,43.74,43.74,14100.0,44.0,44.0,43.74,43.74,14100.0
2006-03-08 10:30:00,43.77,43.91,43.6,43.72,13300.0,43.77,43.91,43.6,43.72,13300.0
2006-03-08 11:00:00,43.71,43.73,43.5,43.6,12000.0,43.71,43.73,43.5,43.6,12000.0
2006-03-08 11:30:00,43.56,43.57,43.33,43.4,19700.0,43.56,43.57,43.33,43.4,19700.0
2006-03-08 12:00:00,43.4,43.65,43.38,43.58,10900.0,43.4,43.65,43.38,43.58,10900.0
2006-03-08 12:30:00,43.61,43.8,43.51,43.72,20400.0,43.61,43.8,43.51,43.72,20400.0
2006-03-08 13:00:00,43.7,43.77,43.52,43.52,8300.0,43.7,43.77,43.52,43.52,8300.0
2006-03-08 13:30:00,43.51,43.51,43.3,43.35,6100.0,43.51,43.51,43.3,43.35,6100.0
2006-03-08 14:00:00,43.29,43.7,43.29,43.66,8800.0,43.29,43.7,43.29,43.66,8800.0
2006-03-08 14:30:00,43.65,44.26,43.65,43.97,27000.0,43.65,44.26,43.65,43.97,27000.0
2006-03-08 15:00:00,43.91,43.98,43.73,43.77,18500.0,43.91,43.98,43.73,43.77,18500.0
2006-03-08 15:30:00,43.8,43.85,43.68,43.78,23000.0,43.8,43.85,43.68,43.78,23000.0
2006-03-09 09:30:00,43.66,43.92,43.47,43.91,15900.0,43.66,43.92,43.47,43.91,15900.0
2006-03-09 10:00:00,43.91,44.08,43.85,43.96,10300.0,43.91,44.08,43.85,43.96,10300.0
2006-03-09 10:30:00,43.96,44.0,43.93,43.93,13600.0,43.96,44.0,43.93,43.93,13600.0
2006-03-09 11:00:00,43.93,44.02,43.93,44.01,23300.0,43.93,44.02,43.93,44.01,23300.0
2006-03-09 11:30:00,44.02,44.02,43.96,43.97,5700.0,44.02,44.02,43.96,43.97,5700.0
2006-03-09 12:00:00,43.98,43.98,43.87,43.97,6800.0,43.98,43.98,43.87,43.97,6800.0
2006-03-09 12:30:00,43.93,43.93,43.85,43.87,20400.0,43.93,43.93,43.85,43.87,20400.0
2006-03-09 13:00:00,43.87,43.87,43.73,43.82,27400.0,43.87,43.87,43.73,43.82,27400.0
2006-03-09 13:30:00,43.86,43.91,43.83,43.83,17000.0,43.86,43.91,43.83,43.83,17000.0
2006-03-09 14:00:00,43.83,44.0,43.83,43.92,11200.0,43.83,44.0,43.83,43.92,11200.0
2006-03-09 14:30:00,43.92,43.95,43.85,43.93,6600.0,43.92,43.95,43.85,43.93,6600.0
2006-03-09 15:00:00,43.94,43.97,43.85,43.89,21000.0,43.94,43.97,43.85,43.89,21000.0
2006-03-09 15:30:00,43.88,43.91,43.85,43.85,30200.0,43.88,43.91,43.85,43.85,30200.0
2006-03-10 09:30:00,43.8,43.8,43.51,43.73,9300.0,43.8,43.8,43.51,43.73,9300.0
2006-03-10 10:00:00,43.75,43.96,43.6,43.9,11300.0,43.75,43.96,43.6,43.9,11300.0
2006-03-10 10:30:00,43.91,43.96,43.83,43.87,7800.0,43.91,43.96,43.83,43.87,7800.0
2006-03-10 11:00:00,43.87,43.87,43.62,43.81,14400.0,43.87,43.87,43.62,43.81,14400.0
2006-03-10 11:30:00,43.82,43.82,43.63,43.66,10400.0,43.82,43.82,43.63,43.66,10400.0
2006-03-10 12:00:00,43.65,43.75,43.56,43.57,7400.0,43.65,43.75,43.56,43.57,7400.0
2006-03-10 12:30:00,43.57,43.61,43.42,43.42,14900.0,43.57,43.61,43.42,43.42,14900.0
2006-03-10 13:00:00,43.39,43.55,43.39,43.52,36300.0,43.39,43.55,43.39,43.52,36300.0
2006-03-10 13:30:00,43.51,43.95,43.5,43.57,27500.0,43.51,43.95,43.5,43.57,27500.0
2006-03-10 14:00:00,43.62,43.8,43.56,43.7,34900.0,43.62,43.8,43.56,43.7,34900.0
2006-03-10 14:30:00,43.72,43.72,43.58,43.58,36500.0,43.72,43.72,43.58,43.58,36500.0
2006-03-10 15:00:00,43.58,43.68,43.55,43.6,125100.0,43.58,43.68,43.55,43.6,125100.0
2006-03-10 15:30:00,43.62,43.65,43.5,43.64,78700.0,43.62,43.65,43.5,43.64,78700.0
2006-03-13 09:30:00,43.59,43.95,43.51,43.66,27500.0,43.59,43.95,43.51,43.66,27500.0
2006-03-13 10:00:00,43.63,43.78,43.63,43.7,79300.0,43.63,43.78,43.63,43.7,79300.0
2006-03-13 10:30:00,43.72,43.85,43.7,43.8,16100.0,43.72,43.85,43.7,43.8,16100.0
2006-03-13 11:00:00,43.8,43.94,43.63,43.8,11900.0,43.8,43.94,43.63,43.8,11900.0
2006-03-13 11:30:00,43.75,43.82,43.3,43.51,54600.0,43.75,43.82,43.3,43.51,54600.0
2006-03-13 12:00:00,43.51,43.64,43.5,43.64,8800.0,43.51,43.64,43.5,43.64,8800.0
2006-03-13 12:30:00,43.66,43.73,43.61,43.72,13600.0,43.66,43.73,43.61,43.72,13600.0
2006-03-13 13:00:00,43.66,43.69,43.58,43.69,36700.0,43.66,43.69,43.58,43.69,36700.0
2006-03-13 13:30:00,43.68,43.68,43.57,43.64,17900.0,43.68,43.68,43.57,43.64,17900.0
2006-03-13 14:00:00,43.65,43.7,43.51,43.55,48700.0,43.65,43.7,43.51,43.55,48700.0
2006-03-13 14:30:00,43.54,43.62,43.51,43.62,24900.0,43.54,43.62,43.51,43.62,24900.0
2006-03-13 15:00:00,43.62,43.66,43.57,43.6,20400.0,43.62,43.66,43.57,43.6,20400.0
2006-03-13 15:30:00,43.6,43.69,43.58,43.58,25700.0,43.6,43.69,43.58,43.58,25700.0
2006-03-14 09:30:00,43.42,43.79,43.31,43.31,18100.0,43.42,43.79,43.31,43.31,18100.0
2006-03-14 10:00:00,43.28,43.45,43.24,43.43,15700.0,43.28,43.45,43.24,43.43,15700.0
2006-03-14 10:30:00,43.45,43.77,43.4,43.73,34100.0,43.45,43.77,43.4,43.73,34100.0
2006-03-14 11:00:00,43.75,43.94,43.75,43.93,12900.0,43.75,43.94,43.75,43.93,12900.0
2006-03-14 11:30:00,43.94,44.07,43.74,44.04,18400.0,43.94,44.07,43.74,44.04,18400.0
2006-03-14 12:00:00,44.09,44.1,43.96,44.04,9300.0,44.09,44.1,43.96,44.04,9300.0
2006-03-14 12:30:00,44.04,44.25,44.04,44.25,20200.0,44.04,44.25,44.04,44.25,20200.0
2006-03-14 13:00:00,44.2,44.51,44.17,44.46,71600.0,44.2,44.51,44.17,44.46,71600.0
2006-03-14 13:30:00,44.43,44.47,44.2,44.2,41300.0,44.43,44.47,44.2,44.2,41300.0
2006-03-14 14:00:00,44.21,44.55,44.2,44.5,26300.0,44.21,44.55,44.2,44.5,26300.0
2006-03-14 14:30:00,44.49,44.59,44.44,44.47,20700.0,44.49,44.59,44.44,44.47,20700.0
2006-03-14 15:00:00,44.5,44.53,44.44,44.45,9500.0,44.5,44.53,44.44,44.45,9500.0
2006-03-14 15:30:00,44.48,44.59,44.4,44.57,37400.0,44.48,44.59,44.4,44.57,37400.0
2006-03-15 09:30:00,44.61,44.99,44.43,44.57,37500.0,44.61,44.99,44.43,44.57,37500.0
2006-03-15 10:00:00,44.62,44.79,44.6,44.69,8400.0,44.62,44.79,44.6,44.69,8400.0
2006-03-15 10:30:00,44.72,44.93,44.57,44.64,17400.0,44.72,44.93,44.57,44.64,17400.0
2006-03-15 11:00:00,44.65,44.83,44.65,44.81,9000.0,44.65,44.83,44.65,44.81,9000.0
2006-03-15 11:30:00,44.78,44.82,44.71,44.71,8800.0,44.78,44.82,44.71,44.71,8800.0
2006-03-15 12:00:00,44.71,44.8,44.65,44.69,16800.0,44.71,44.8,44.65,44.69,16800.0
2006-03-15 12:30:00,44.7,44.73,44.62,44.7,6400.0,44.7,44.73,44.62,44.7,6400.0
2006-03-15 13:00:00,44.7,44.77,44.68,44.73,19600.0,44.7,44.77,44.68,44.73,19600.0
2006-03-15 13:30:00,44.73,44.91,44.73,44.89,23100.0,44.73,44.91,44.73,44.89,23100.0
2006-03-15 14:00:00,44.89,45.06,44.87,45.0,34100.0,44.89,45.06,44.87,45.0,34100.0
2006-03-15 14:30:00,45.0,45.1,44.88,44.94,18400.0,45.0,45.1,44.88,44.94,18400.0
2006-03-15 15:00:00,44.94,45.0,44.89,44.96,15700.0,44.94,45.0,44.89,44.96,15700.0
2006-03-15 15:30:00,44.96,45.0,44.88,44.95,53100.0,44.96,45.0,44.88,44.95,53100.0
2006-03-16 09:30:00,45.0,45.11,44.85,45.11,22100.0,45.0,45.11,44.85,45.11,22100.0
2006-03-16 10:00:00,45.1,45.43,45.1,45.3,38000.0,45.1,45.43,45.1,45.3,38000.0
2006-03-16 10:30:00,45.28,45.3,45.14,45.15,25700.0,45.28,45.3,45.14,45.15,25700.0
2006-03-16 11:00:00,45.11,45.2,45.11,45.16,10600.0,45.11,45.2,45.11,45.16,10600.0
2006-03-16 11:30:00,45.2,45.24,45.18,45.18,10000.0,45.2,45.24,45.18,45.18,10000.0
2006-03-16 12:00:00,45.18,45.23,45.18,45.22,12700.0,45.18,45.23,45.18,45.22,12700.0
2006-03-16 12:30:00,45.24,45.26,45.19,45.22,8900.0,45.24,45.26,45.19,45.22,8900.0
2006-03-16 13:00:00,45.22,45.28,45.2,45.28,22600.0,45.22,45.28,45.2,45.28,22600.0
2006-03-16 13:30:00,45.25,45.33,45.25,45.25,57100.0,45.25,45.33,45.25,45.25,57100.0
2006-03-16 14:00:00,45.24,45.31,45.24,45.31,21200.0,45.24,45.31,45.24,45.31,21200.0
2006-03-16 14:30:00,45.28,45.3,45.2,45.22,62000.0,45.28,45.3,45.2,45.22,62000.0
2006-03-16 15:00:00,45.22,45.25,45.19,45.25,37000.0,45.22,45.25,45.19,45.25,37000.0
2006-03-16 15:30:00,45.25,45.28,45.19,45.28,90000.0,45.25,45.28,45.19,45.28,90000.0
2006-03-17 09:30:00,45.3,45.71,45.21,45.33,258200.0,45.3,45.71,45.21,45.33,258200.0
2006-03-17 10:00:00,45.35,45.6,45.35,45.43,8400.0,45.35,45.6,45.35,45.43,8400.0
2006-03-17 10:30:00,45.46,45.5,45.36,45.4,9900.0,45.46,45.5,45.36,45.4,9900.0
2006-03-17 11:00:00,45.4,45.4,45.3,45.32,14600.0,45.4,45.4,45.3,45.32,14600.0
2006-03-17 11:30:00,45.33,45.37,45.13,45.36,40000.0,45.33,45.37,45.13,45.36,40000.0
2006-03-17 12:00:00,45.4,45.44,45.38,45.39,17600.0,45.4,45.44,45.38,45.39,17600.0
2006-03-17 12:30:00,45.4,45.42,45.29,45.29,21000.0,45.4,45.42,45.29,45.29,21000.0
2006-03-17 13:00:00,45.33,45.34,45.29,45.29,11700.0,45.33,45.34,45.29,45.29,11700.0
2006-03-17 13:30:00,45.33,45.37,45.13,45.31,63000.0,45.33,45.37,45.13,45.31,63000.0
2006-03-17 14:00:00,45.29,45.39,45.29,45.34,16500.0,45.29,45.39,45.29,45.34,16500.0
2006-03-17 14:30:00,45.34,45.35,45.25,45.28,11900.0,45.34,45.35,45.25,45.28,11900.0
2006-03-17 15:00:00,45.32,45.39,45.28,45.39,92700.0,45.32,45.39,45.28,45.39,92700.0
2006-03-17 15:30:00,45.39,45.55,45.34,45.36,69900.0,45.39,45.55,45.34,45.36,69900.0
2006-03-20 09:30:00,45.33,45.48,45.22,45.47,16000.0,45.33,45.48,45.22,45.47,16000.0
2006-03-20 10:00:00,45.4,45.7,45.23,45.23,12300.0,45.4,45.7,45.23,45.23,12300.0
2006-03-20 10:30:00,45.26,45.48,45.19,45.31,16300.0,45.26,45.48,45.19,45.31,16300.0
2006-03-20 11:00:00,45.3,45.42,45.19,45.42,10400.0,45.3,45.42,45.19,45.42,10400.0
2006-03-20 11:30:00,45.43,45.62,45.4,45.54,6800.0,45.43,45.62,45.4,45.54,6800.0
2006-03-20 12:00:00,45.53,45.62,45.43,45.44,15200.0,45.53,45.62,45.43,45.44,15200.0
2006-03-20 12:30:00,45.46,45.6,45.45,45.52,8300.0,45.46,45.6,45.45,45.52,8300.0
2006-03-20 13:00:00,45.56,45.56,45.36,45.36,9900.0,45.56,45.56,45.36,45.36,9900.0
2006-03-20 13:30:00,45.35,45.59,45.33,45.59,6700.0,45.35,45.59,45.33,45.59,6700.0
2006-03-20 14:00:00,45.58,45.6,45.43,45.53,12500.0,45.58,45.6,45.43,45.53,12500.0
2006-03-20 14:30:00,45.54,45.55,45.29,45.43,14600.0,45.54,45.55,45.29,45.43,14600.0
2006-03-20 15:00:00,45.42,45.5,45.38,45.39,11500.0,45.42,45.5,45.38,45.39,11500.0
2006-03-20 15:30:00,45.37,45.48,45.28,45.43,23600.0,45.37,45.48,45.28,45.43,23600.0
2006-03-21 09:30:00,45.19,45.46,44.95,45.11,14400.0,45.19,45.46,44.95,45.11,14400.0
2006-03-21 10:00:00,45.08,45.17,44.9,45.17,11300.0,45.08,45.17,44.9,45.17,11300.0
2006-03-21 10:30:00,45.09,45.41,45.09,45.39,16000.0,45.09,45.41,45.09,45.39,16000.0
2006-03-21 11:00:00,45.38,45.88,45.36,45.88,37000.0,45.38,45.88,45.36,45.88,37000.0
2006-03-21 11:30:00,45.87,46.2,45.86,46.12,36000.0,45.87,46.2,45.86,46.12,36000.0
2006-03-21 12:00:00,46.07,46.22,45.93,46.07,15900.0,46.07,46.22,45.93,46.07,15900.0
2006-03-21 12:30:00,46.09,46.22,46.0,46.02,16200.0,46.09,46.22,46.0,46.02,16200.0
2006-03-21 13:00:00,46.04,46.04,45.9,45.98,9400.0,46.04,46.04,45.9,45.98,9400.0
2006-03-21 13:30:00,45.96,46.04,45.9,45.91,6000.0,45.96,46.04,45.9,45.91,6000.0
2006-03-21 14:00:00,45.94,45.96,45.64,45.68,14400.0,45.94,45.96,45.64,45.68,14400.0
2006-03-21 14:30:00,45.64,45.76,45.51,45.7,58600.0,45.64,45.76,45.51,45.7,58600.0
2006-03-21 15:00:00,45.72,45.74,45.55,45.55,38600.0,45.72,45.74,45.55,45.55,38600.0
2006-03-21 15:30:00,45.54,45.55,45.21,45.45,164500.0,45.54,45.55,45.21,45.45,164500.0
2006-03-22 09:30:00,45.68,45.68,45.05,45.14,14100.0,45.68,45.68,45.05,45.14,14100.0
2006-03-22 10:00:00,45.15,45.47,45.15,45.26,9700.0,45.15,45.47,45.15,45.26,9700.0
2006-03-22 10:30:00,45.27,45.3,45.09,45.09,5800.0,45.27,45.3,45.09,45.09,5800.0
2006-03-22 11:00:00,45.09,45.25,45.07,45.23,10400.0,45.09,45.25,45.07,45.23,10400.0
2006-03-22 11:30:00,45.17,45.4,45.12,45.33,6400.0,45.17,45.4,45.12,45.33,6400.0
2006-03-22 12:00:00,45.37,45.55,45.35,45.44,10900.0,45.37,45.55,45.35,45.44,10900.0
2006-03-22 12:30:00,45.43,45.48,45.38,45.43,5600.0,45.43,45.48,45.38,45.43,5600.0
2006-03-22 13:00:00,45.43,45.64,45.43,45.5,10000.0,45.43,45.64,45.43,45.5,10000.0
2006-03-22 13:30:00,45.48,45.62,45.47,45.5,36200.0,45.48,45.62,45.47,45.5,36200.0
2006-03-22 14:00:00,45.55,45.66,45.42,45.45,7900.0,45.55,45.66,45.42,45.45,7900.0
2006-03-22 14:30:00,45.44,45.61,45.42,45.6,8100.0,45.44,45.61,45.42,45.6,8100.0
2006-03-22 15:00:00,45.55,45.63,45.53,45.61,14500.0,45.55,45.63,45.53,45.61,14500.0
2006-03-22 15:30:00,45.61,45.74,45.56,45.68,34900.0,45.61,45.74,45.56,45.68,34900.0
2006-03-23 09:30:00,45.86,45.9,45.48,45.86,14800.0,45.86,45.9,45.48,45.86,14800.0
2006-03-23 10:00:00,45.87,45.95,45.75,45.75,15600.0,45.87,45.95,45.75,45.75,15600.0
2006-03-23 10:30:00,45.77,45.78,45.68,45.68,16600.0,45.77,45.78,45.68,45.68,16600.0
2006-03-23 11:00:00,45.7,45.85,45.68,45.75,50700.0,45.7,45.85,45.68,45.75,50700.0
2006-03-23 11:30:00,45.72,45.72,45.33,45.46,16200.0,45.72,45.72,45.33,45.46,16200.0
2006-03-23 12:00:00,45.46,45.46,45.25,45.25,16100.0,45.46,45.46,45.25,45.25,16100.0
2006-03-23 12:30:00,45.25,45.43,45.1,45.18,34000.0,45.25,45.43,45.1,45.18,34000.0
2006-03-23 13:00:00,45.16,45.33,45.14,45.33,18100.0,45.16,45.33,45.14,45.33,18100.0
2006-03-23 13:30:00,45.33,45.47,45.28,45.47,5400.0,45.33,45.47,45.28,45.47,5400.0
2006-03-23 14:00:00,45.53,45.57,45.41,45.57,18300.0,45.53,45.57,45.41,45.57,18300.0
2006-03-23 14:30:00,45.56,45.67,45.49,45.54,14300.0,45.56,45.67,45.49,45.54,14300.0
2006-03-23 15:00:00,45.54,45.73,45.54,45.68,8100.0,45.54,45.73,45.54,45.68,8100.0
2006-03-23 15:30:00,45.68,45.81,45.61,45.76,42900.0,45.68,45.81,45.61,45.76,42900.0
2006-03-24 09:30:00,45.55,46.09,45.55,45.81,45500.0,45.55,46.09,45.55,45.81,45500.0
2006-03-24 10:00:00,45.79,46.08,45.79,46.08,18400.0,45.79,46.08,45.79,46.08,18400.0
2006-03-24 10:30:00,46.09,46.17,46.0,46.03,12800.0,46.09,46.17,46.0,46.03,12800.0
2006-03-24 11:00:00,46.02,46.08,45.98,46.03,10500.0,46.02,46.08,45.98,46.03,10500.0
2006-03-24 11:30:00,46.03,46.1,45.89,46.1,21200.0,46.03,46.1,45.89,46.1,21200.0
2006-03-24 12:00:00,46.11,46.16,46.05,46.15,21500.0,46.11,46.16,46.05,46.15,21500.0
2006-03-24 12:30:00,46.16,46.17,46.02,46.15,12100.0,46.16,46.17,46.02,46.15,12100.0
2006-03-24 13:00:00,46.15,46.22,45.89,45.9,26400.0,46.15,46.22,45.89,45.9,26400.0
2006-03-24 13:30:00,45.9,46.11,45.9,46.06,13200.0,45.9,46.11,45.9,46.06,13200.0
2006-03-24 14:00:00,46.04,46.04,45.86,45.92,8300.0,46.04,46.04,45.86,45.92,8300.0
2006-03-24 14:30:00,45.9,46.03,45.88,46.01,10100.0,45.9,46.03,45.88,46.01,10100.0
2006-03-24 15:00:00,46.02,46.03,45.66,45.71,17500.0,46.02,46.03,45.66,45.71,17500.0
2006-03-24 15:30:00,45.69,45.88,45.57,45.76,40800.0,45.69,45.88,45.57,45.76,40800.0
2006-03-27 09:30:00,45.67,46.06,45.55,46.06,15300.0,45.67,46.06,45.55,46.06,15300.0
2006-03-27 10:00:00,46.06,46.31,45.8,46.14,58000.0,46.06,46.31,45.8,46.14,58000.0
2006-03-27 10:30:00,46.06,46.1,45.6,45.6,44100.0,46.06,46.1,45.6,45.6,44100.0
2006-03-27 11:00:00,45.58,45.6,45.39,45.4,28100.0,45.58,45.6,45.39,45.4,28100.0
2006-03-27 11:30:00,45.4,45.51,45.31,45.31,11400.0,45.4,45.51,45.31,45.31,11400.0
2006-03-27 12:00:00,45.31,45.35,45.08,45.14,22900.0,45.31,45.35,45.08,45.14,22900.0
2006-03-27 12:30:00,45.14,45.35,45.14,45.21,9100.0,45.14,45.35,45.14,45.21,9100.0
2006-03-27 13:00:00,45.23,45.3,45.22,45.23,15200.0,45.23,45.3,45.22,45.23,15200.0
2006-03-27 13:30:00,45.24,45.53,45.21,45.46,35700.0,45.24,45.53,45.21,45.46,35700.0
2006-03-27 14:00:00,45.45,45.49,45.4,45.48,12100.0,45.45,45.49,45.4,45.48,12100.0
2006-03-27 14:30:00,45.5,45.66,45.48,45.64,24300.0,45.5,45.66,45.48,45.64,24300.0
2006-03-27 15:00:00,45.64,45.65,45.1,45.1,58100.0,45.64,45.65,45.1,45.1,58100.0
2006-03-27 15:30:00,45.12,45.39,45.12,45.35,39100.0,45.12,45.39,45.12,45.35,39100.0
2006-03-28 09:30:00,45.13,45.21,45.0,45.03,22900.0,45.13,45.21,45.0,45.03,22900.0
2006-03-28 10:00:00,45.02,45.04,44.65,44.95,28700.0,45.02,45.04,44.65,44.95,28700.0
2006-03-28 10:30:00,44.92,44.96,44.8,44.93,25800.0,44.92,44.96,44.8,44.93,25800.0
2006-03-28 11:00:00,44.91,44.92,44.85,44.85,6300.0,44.91,44.92,44.85,44.85,6300.0
2006-03-28 11:30:00,44.85,44.92,44.81,44.92,10600.0,44.85,44.92,44.81,44.92,10600.0
2006-03-28 12:00:00,44.92,45.03,44.91,45.03,6700.0,44.92,45.03,44.91,45.03,6700.0
2006-03-28 12:30:00,45.05,45.05,44.9,44.92,8300.0,45.05,45.05,44.9,44.92,8300.0
2006-03-28 13:00:00,44.92,44.96,44.91,44.95,2300.0,44.92,44.96,44.91,44.95,2300.0
2006-03-28 13:30:00,44.94,44.99,44.86,44.99,5600.0,44.94,44.99,44.86,44.99,5600.0
2006-03-28 14:00:00,44.97,45.02,44.78,44.9,20400.0,44.97,45.02,44.78,44.9,20400.0
2006-03-28 14:30:00,44.89,44.96,44.82,44.86,16700.0,44.89,44.96,44.82,44.86,16700.0
2006-03-28 15:00:00,44.86,44.89,44.73,44.85,43500.0,44.86,44.89,44.73,44.85,43500.0
2006-03-28 15:30:00,44.87,44.87,44.6,44.71,60200.0,44.87,44.87,44.6,44.71,60200.0
2006-03-29 09:30:00,44.71,44.87,44.62,44.66,14000.0,44.71,44.87,44.62,44.66,14000.0
2006-03-29 10:00:00,44.67,44.71,44.58,44.67,21900.0,44.67,44.71,44.58,44.67,21900.0
2006-03-29 10:30:00,44.68,44.72,44.61,44.61,16600.0,44.68,44.72,44.61,44.61,16600.0
2006-03-29 11:00:00,44.63,44.8,44.62,44.75,35600.0,44.63,44.8,44.62,44.75,35600.0
2006-03-29 11:30:00,44.8,44.92,44.77,44.79,61500.0,44.8,44.92,44.77,44.79,61500.0
2006-03-29 12:00:00,44.82,44.82,44.75,44.79,15100.0,44.82,44.82,44.75,44.79,15100.0
2006-03-29 12:30:00,44.79,44.82,44.67,44.75,12900.0,44.79,44.82,44.67,44.75,12900.0
2006-03-29 13:00:00,44.77,44.89,44.76,44.88,19500.0,44.77,44.89,44.76,44.88,19500.0
2006-03-29 13:30:00,44.89,45.16,44.81,45.05,37900.0,44.89,45.16,44.81,45.05,37900.0
2006-03-29 14:00:00,45.05,45.22,44.89,44.96,29900.0,45.05,45.22,44.89,44.96,29900.0
2006-03-29 14:30:00,44.96,44.96,44.84,44.87,20400.0,44.96,44.96,44.84,44.87,20400.0
2006-03-29 15:00:00,44.89,44.93,44.87,44.89,13000.0,44.89,44.93,44.87,44.89,13000.0
2006-03-29 15:30:00,44.9,44.9,44.79,44.84,15700.0,44.9,44.9,44.79,44.84,15700.0
2006-03-30 09:30:00,44.93,44.93,44.67,44.76,9400.0,44.93,44.93,44.67,44.76,9400.0
2006-03-30 10:00:00,44.76,44.95,44.76,44.89,4500.0,44.76,44.95,44.76,44.89,4500.0
2006-03-30 10:30:00,44.86,44.86,44.7,44.76,13800.0,44.86,44.86,44.7,44.76,13800.0
2006-03-30 11:00:00,44.75,44.77,44.7,44.73,13300.0,44.75,44.77,44.7,44.73,13300.0
2006-03-30 11:30:00,44.79,44.84,44.7,44.84,8600.0,44.79,44.84,44.7,44.84,8600.0
2006-03-30 12:00:00,44.84,44.97,44.81,44.92,52800.0,44.84,44.97,44.81,44.92,52800.0
2006-03-30 12:30:00,44.9,44.95,44.85,44.95,5900.0,44.9,44.95,44.85,44.95,5900.0
2006-03-30 13:00:00,44.89,44.92,44.82,44.92,8700.0,44.89,44.92,44.82,44.92,8700.0
2006-03-30 13:30:00,44.87,44.9,44.8,44.87,3800.0,44.87,44.9,44.8,44.87,3800.0
2006-03-30 14:00:00,44.95,44.95,44.81,44.84,18100.0,44.95,44.95,44.81,44.84,18100.0
2006-03-30 14:30:00,44.82,44.85,44.75,44.82,6800.0,44.82,44.85,44.75,44.82,6800.0
2006-03-30 15:00:00,44.84,44.87,44.77,44.81,5900.0,44.84,44.87,44.77,44.81,5900.0
2006-03-30 15:30:00,44.8,44.89,44.75,44.83,15000.0,44.8,44.89,44.75,44.83,15000.0
2006-03-31 09:30:00,44.96,45.14,44.82,44.86,13000.0,44.96,45.14,44.82,44.86,13000.0
2006-03-31 10:00:00,44.86,44.86,44.6,44.6,35500.0,44.86,44.86,44.6,44.6,35500.0
2006-03-31 10:30:00,44.6,44.82,44.44,44.5,30400.0,44.6,44.82,44.44,44.5,30400.0
2006-03-31 11:00:00,44.48,44.65,44.47,44.6,14800.0,44.48,44.65,44.47,44.6,14800.0
2006-03-31 11:30:00,44.58,44.72,44.55,44.72,9000.0,44.58,44.72,44.55,44.72,9000.0
2006-03-31 12:00:00,44.69,44.74,44.66,44.69,13300.0,44.69,44.74,44.66,44.69,13300.0
2006-03-31 12:30:00,44.68,44.7,44.61,44.66,17200.0,44.68,44.7,44.61,44.66,17200.0
2006-03-31 13:00:00,44.7,44.72,44.65,44.67,19000.0,44.7,44.72,44.65,44.67,19000.0
2006-03-31 13:30:00,44.67,44.7,44.57,44.65,28100.0,44.67,44.7,44.57,44.65,28100.0
2006-03-31 14:00:00,44.62,44.8,44.45,44.8,68200.0,44.62,44.8,44.45,44.8,68200.0
2006-03-31 14:30:00,44.8,44.83,44.72,44.72,28100.0,44.8,44.83,44.72,44.72,28100.0
2006-03-31 15:00:00,44.78,44.87,44.77,44.85,13200.0,44.78,44.87,44.77,44.85,13200.0
2006-03-31 15:30:00,44.83,44.87,44.6,44.67,55400.0,44.83,44.87,44.6,44.67,55400.0
2006-04-03 09:30:00,44.94,44.94,44.6,44.9,14500.0,44.94,44.94,44.6,44.9,14500.0
2006-04-03 10:00:00,44.9,45.3,44.9,45.25,17700.0,44.9,45.3,44.9,45.25,17700.0
2006-04-03 10:30:00,45.22,45.38,45.13,45.38,17400.0,45.22,45.38,45.13,45.38,17400.0
2006-04-03 11:00:00,45.38,45.39,44.95,45.04,12100.0,45.38,45.39,44.95,45.04,12100.0
2006-04-03 11:30:00,45.03,45.15,44.99,45.0,10900.0,45.03,45.15,44.99,45.0,10900.0
2006-04-03 12:00:00,45.04,45.17,45.03,45.07,7900.0,45.04,45.17,45.03,45.07,7900.0
2006-04-03 12:30:00,45.07,45.07,44.96,45.03,7600.0,45.07,45.07,44.96,45.03,7600.0
2006-04-03 13:00:00,45.05,45.11,44.98,45.09,8800.0,45.05,45.11,44.98,45.09,8800.0
2006-04-03 13:30:00,45.09,45.34,45.09,45.32,17200.0,45.09,45.34,45.09,45.32,17200.0
2006-04-03 14:00:00,45.31,45.34,44.96,44.97,19300.0,45.31,45.34,44.96,44.97,19300.0
2006-04-03 14:30:00,45.01,45.13,44.96,45.13,14200.0,45.01,45.13,44.96,45.13,14200.0
2006-04-03 15:00:00,45.13,45.13,44.97,45.05,20800.0,45.13,45.13,44.97,45.05,20800.0
2006-04-03 15:30:00,45.07,45.13,44.77,44.92,46900.0,45.07,45.13,44.77,44.92,46900.0
2006-04-04 09:30:00,44.81,44.86,44.46,44.46,23800.0,44.81,44.86,44.46,44.46,23800.0
2006-04-04 10:00:00,44.51,44.66,44.46,44.46,10900.0,44.51,44.66,44.46,44.46,10900.0
2006-04-04 10:30:00,44.48,44.58,44.12,44.16,38000.0,44.48,44.58,44.12,44.16,38000.0
2006-04-04 11:00:00,44.17,44.3,44.14,44.26,26500.0,44.17,44.3,44.14,44.26,26500.0
2006-04-04 11:30:00,44.24,44.44,44.24,44.37,30600.0,44.24,44.44,44.24,44.37,30600.0
2006-04-04 12:00:00,44.4,44.44,44.35,44.4,29300.0,44.4,44.44,44.35,44.4,29300.0
2006-04-04 12:30:00,44.4,44.48,44.38,44.4,18000.0,44.4,44.48,44.38,44.4,18000.0
2006-04-04 13:00:00,44.44,44.44,44.35,44.38,8400.0,44.44,44.44,44.35,44.38,8400.0
2006-04-04 13:30:00,44.36,44.46,44.35,44.4,14700.0,44.36,44.46,44.35,44.4,14700.0
2006-04-04 14:00:00,44.4,44.54,44.28,44.36,16600.0,44.4,44.54,44.28,44.36,16600.0
2006-04-04 14:30:00,44.33,44.33,44.22,44.27,19500.0,44.33,44.33,44.22,44.27,19500.0
2006-04-04 15:00:00,44.29,44.3,44.19,44.22,17100.0,44.29,44.3,44.19,44.22,17100.0
2006-04-04 15:30:00,44.21,44.35,44.16,44.21,43900.0,44.21,44.35,44.16,44.21,43900.0
2006-04-05 09:30:00,44.24,44.3,44.06,44.15,14000.0,44.24,44.3,44.06,44.15,14000.0
2006-04-05 10:00:00,44.15,44.21,44.1,44.17,46500.0,44.15,44.21,44.1,44.17,46500.0
2006-04-05 10:30:00,44.19,44.19,43.85,43.85,62700.0,44.19,44.19,43.85,43.85,62700.0
2006-04-05 11:00:00,43.85,43.95,43.67,43.7,20800.0,43.85,43.95,43.67,43.7,20800.0
2006-04-05 11:30:00,43.7,43.7,43.58,43.58,32400.0,43.7,43.7,43.58,43.58,32400.0
2006-04-05 12:00:00,43.6,43.88,43.6,43.88,36700.0,43.6,43.88,43.6,43.88,36700.0
2006-04-05 12:30:00,43.9,44.0,43.88,44.0,32100.0,43.9,44.0,43.88,44.0,32100.0
2006-04-05 13:00:00,44.0,44.05,43.93,44.0,36000.0,44.0,44.05,43.93,44.0,36000.0
2006-04-05 13:30:00,44.0,44.0,43.87,43.9,24200.0,44.0,44.0,43.87,43.9,24200.0
2006-04-05 14:00:00,43.89,44.0,43.74,43.74,42200.0,43.89,44.0,43.74,43.74,42200.0
2006-04-05 14:30:00,43.74,43.75,43.57,43.65,82300.0,43.74,43.75,43.57,43.65,82300.0
2006-04-05 15:00:00,43.63,43.63,43.2,43.22,164800.0,43.63,43.63,43.2,43.22,164800.0
2006-04-05 15:30:00,43.22,43.3,43.1,43.27,161500.0,43.22,43.3,43.1,43.27,161500.0
2006-04-06 09:30:00,43.45,43.54,43.06,43.35,23700.0,43.45,43.54,43.06,43.35,23700.0
2006-04-06 10:00:00,43.32,43.43,43.18,43.22,15100.0,43.32,43.43,43.18,43.22,15100.0
2006-04-06 10:30:00,43.2,43.3,43.16,43.2,17800.0,43.2,43.3,43.16,43.2,17800.0
2006-04-06 11:00:00,43.18,43.3,43.18,43.3,35400.0,43.18,43.3,43.18,43.3,35400.0
2006-04-06 11:30:00,43.29,43.32,43.17,43.2,18200.0,43.29,43.32,43.17,43.2,18200.0
2006-04-06 12:00:00,43.19,43.29,43.19,43.26,14200.0,43.19,43.29,43.19,43.26,14200.0
2006-04-06 12:30:00,43.25,43.36,43.24,43.29,9600.0,43.25,43.36,43.24,43.29,9600.0
2006-04-06 13:00:00,43.35,43.5,43.34,43.5,21300.0,43.35,43.5,43.34,43.5,21300.0
2006-04-06 13:30:00,43.52,43.71,43.49,43.7,39600.0,43.52,43.71,43.49,43.7,39600.0
2006-04-06 14:00:00,43.69,43.8,43.69,43.76,40300.0,43.69,43.8,43.69,43.76,40300.0
2006-04-06 14:30:00,43.76,43.85,43.72,43.72,18000.0,43.76,43.85,43.72,43.72,18000.0
2006-04-06 15:00:00,43.75,43.75,43.52,43.69,22800.0,43.75,43.75,43.52,43.69,22800.0
2006-04-06 15:30:00,43.66,43.85,43.62,43.79,50500.0,43.66,43.85,43.62,43.79,50500.0
2006-04-07 09:30:00,43.76,43.97,43.62,43.89,7300.0,43.76,43.97,43.62,43.89,7300.0
2006-04-07 10:00:00,43.89,43.9,43.54,43.66,9600.0,43.89,43.9,43.54,43.66,9600.0
2006-04-07 10:30:00,43.6,43.78,43.52,43.68,12200.0,43.6,43.78,43.52,43.68,12200.0
2006-04-07 11:00:00,43.67,43.73,43.65,43.65,7200.0,43.67,43.73,43.65,43.65,7200.0
2006-04-07 11:30:00,43.65,43.67,43.55,43.66,23800.0,43.65,43.67,43.55,43.66,23800.0
2006-04-07 12:00:00,43.64,43.81,43.63,43.81,14700.0,43.64,43.81,43.63,43.81,14700.0
2006-04-07 12:30:00,43.85,43.87,43.74,43.76,3000.0,43.85,43.87,43.74,43.76,3000.0
2006-04-07 13:00:00,43.76,43.78,43.67,43.78,2900.0,43.76,43.78,43.67,43.78,2900.0
2006-04-07 13:30:00,43.78,43.84,43.61,43.65,4600.0,43.78,43.84,43.61,43.65,4600.0
2006-04-07 14:00:00,43.63,43.78,43.61,43.74,4400.0,43.63,43.78,43.61,43.74,4400.0
2006-04-07 14:30:00,43.77,43.91,43.74,43.89,6000.0,43.77,43.91,43.74,43.89,6000.0
2006-04-07 15:00:00,43.88,43.91,43.67,43.67,8500.0,43.88,43.91,43.67,43.67,8500.0
2006-04-07 15:30:00,43.61,43.69,43.48,43.66,28200.0,43.61,43.69,43.48,43.66,28200.0
2006-04-10 09:30:00,43.61,43.95,43.6,43.75,10700.0,43.61,43.95,43.6,43.75,10700.0
2006-04-10 10:00:00,43.84,43.93,43.71,43.8,7800.0,43.84,43.93,43.71,43.8,7800.0
2006-04-10 10:30:00,43.75,43.85,43.75,43.79,5200.0,43.75,43.85,43.75,43.79,5200.0
2006-04-10 11:00:00,43.85,43.85,43.78,43.79,6400.0,43.85,43.85,43.78,43.79,6400.0
2006-04-10 11:30:00,43.84,43.85,43.75,43.81,5300.0,43.84,43.85,43.75,43.81,5300.0
2006-04-10 12:00:00,43.8,43.82,43.75,43.8,5600.0,43.8,43.82,43.75,43.8,5600.0
2006-04-10 12:30:00,43.77,43.77,43.74,43.76,6600.0,43.77,43.77,43.74,43.76,6600.0
2006-04-10 13:00:00,43.75,43.76,43.58,43.61,8000.0,43.75,43.76,43.58,43.61,8000.0
2006-04-10 13:30:00,43.61,43.61,43.4,43.41,6500.0,43.61,43.61,43.4,43.41,6500.0
2006-04-10 14:00:00,43.42,43.46,43.4,43.4,4700.0,43.42,43.46,43.4,43.4,4700.0
2006-04-10 14:30:00,43.39,43.39,43.21,43.28,10400.0,43.39,43.39,43.21,43.28,10400.0
2006-04-10 15:00:00,43.25,43.53,43.25,43.49,19700.0,43.25,43.53,43.25,43.49,19700.0
2006-04-10 15:30:00,43.48,43.53,43.45,43.52,27000.0,43.48,43.53,43.45,43.52,27000.0
2006-04-11 09:30:00,43.49,43.71,42.8,42.8,22600.0,43.49,43.71,42.8,42.8,22600.0
2006-04-11 10:00:00,42.81,42.9,42.69,42.73,17800.0,42.81,42.9,42.69,42.73,17800.0
2006-04-11 10:30:00,42.73,42.95,42.67,42.88,109000.0,42.73,42.95,42.67,42.88,109000.0
2006-04-11 11:00:00,42.94,43.0,42.94,42.98,10000.0,42.94,43.0,42.94,42.98,10000.0
2006-04-11 11:30:00,42.97,43.0,42.94,42.97,5000.0,42.97,43.0,42.94,42.97,5000.0
2006-04-11 12:00:00,42.93,42.94,42.82,42.86,6800.0,42.93,42.94,42.82,42.86,6800.0
2006-04-11 12:30:00,42.86,43.05,42.86,43.04,21700.0,42.86,43.05,42.86,43.04,21700.0
2006-04-11 13:00:00,43.04,43.05,42.88,42.99,17200.0,43.04,43.05,42.88,42.99,17200.0
2006-04-11 13:30:00,42.97,42.99,42.81,42.85,8300.0,42.97,42.99,42.81,42.85,8300.0
2006-04-11 14:00:00,42.83,42.95,42.82,42.87,6400.0,42.83,42.95,42.82,42.87,6400.0
2006-04-11 14:30:00,42.86,42.91,42.84,42.87,7200.0,42.86,42.91,42.84,42.87,7200.0
2006-04-11 15:00:00,42.82,42.82,42.77,42.79,11800.0,42.82,42.82,42.77,42.79,11800.0
2006-04-11 15:30:00,42.79,42.96,42.79,42.85,17600.0,42.79,42.96,42.79,42.85,17600.0
2006-04-12 09:30:00,42.74,43.05,42.66,42.83,3700.0,42.74,43.05,42.66,42.83,3700.0
2006-04-12 10:00:00,42.8,42.99,42.8,42.94,17800.0,42.8,42.99,42.8,42.94,17800.0
2006-04-12 10:30:00,42.9,42.94,42.8,42.8,14100.0,42.9,42.94,42.8,42.8,14100.0
2006-04-12 11:00:00,42.81,42.9,42.78,42.82,13300.0,42.81,42.9,42.78,42.82,13300.0
2006-04-12 11:30:00,42.84,42.84,42.75,42.75,4300.0,42.84,42.84,42.75,42.75,4300.0
2006-04-12 12:00:00,42.78,42.78,42.72,42.73,7500.0,42.78,42.78,42.72,42.73,7500.0
2006-04-12 12:30:00,42.75,42.75,42.65,42.71,4900.0,42.75,42.75,42.65,42.71,4900.0
2006-04-12 13:00:00,42.7,42.78,42.67,42.69,11600.0,42.7,42.78,42.67,42.69,11600.0
2006-04-12 13:30:00,42.74,42.74,42.32,42.41,22700.0,42.74,42.74,42.32,42.41,22700.0
2006-04-12 14:00:00,42.5,42.51,42.27,42.36,27000.0,42.5,42.51,42.27,42.36,27000.0
2006-04-12 14:30:00,42.35,42.35,42.28,42.33,14600.0,42.35,42.35,42.28,42.33,14600.0
2006-04-12 15:00:00,42.3,42.49,42.29,42.44,22500.0,42.3,42.49,42.29,42.44,22500.0
2006-04-12 15:30:00,42.44,42.52,42.33,42.35,35800.0,42.44,42.52,42.33,42.35,35800.0
2006-04-13 09:30:00,42.27,42.29,41.65,41.69,52900.0,42.27,42.29,41.65,41.69,52900.0
2006-04-13 10:00:00,41.7,41.99,41.66,41.89,29000.0,41.7,41.99,41.66,41.89,29000.0
2006-04-13 10:30:00,41.9,41.95,41.65,41.93,66600.0,41.9,41.95,41.65,41.93,66600.0
2006-04-13 11:00:00,41.94,42.05,41.9,42.05,79900.0,41.94,42.05,41.9,42.05,79900.0
2006-04-13 11:30:00,42.05,42.1,41.85,41.98,64300.0,42.05,42.1,41.85,41.98,64300.0
2006-04-13 12:00:00,41.98,42.0,41.98,42.0,17900.0,41.98,42.0,41.98,42.0,17900.0
2006-04-13 12:30:00,42.0,42.03,41.92,42.03,15600.0,42.0,42.03,41.92,42.03,15600.0
2006-04-13 13:00:00,42.02,42.18,41.93,42.0,23800.0,42.02,42.18,41.93,42.0,23800.0
2006-04-13 13:30:00,42.0,42.05,41.98,42.05,25200.0,42.0,42.05,41.98,42.05,25200.0
2006-04-13 14:00:00,42.05,42.1,42.04,42.1,20100.0,42.05,42.1,42.04,42.1,20100.0
2006-04-13 14:30:00,42.1,42.2,42.09,42.2,18900.0,42.1,42.2,42.09,42.2,18900.0
2006-04-13 15:00:00,42.19,42.27,42.02,42.09,24300.0,42.19,42.27,42.02,42.09,24300.0
2006-04-13 15:30:00,42.08,42.2,42.05,42.09,43400.0,42.08,42.2,42.05,42.09,43400.0
2006-04-17 09:30:00,42.1,42.46,41.85,42.41,35200.0,42.1,42.46,41.85,42.41,35200.0
2006-04-17 10:00:00,42.43,43.06,42.42,42.75,55600.0,42.43,43.06,42.42,42.75,55600.0
2006-04-17 10:30:00,42.75,42.77,42.61,42.7,27600.0,42.75,42.77,42.61,42.7,27600.0
2006-04-17 11:00:00,42.71,43.17,42.71,43.01,40000.0,42.71,43.17,42.71,43.01,40000.0
2006-04-17 11:30:00,43.03,43.52,43.03,43.49,30000.0,43.03,43.52,43.03,43.49,30000.0
2006-04-17 12:00:00,43.49,43.49,43.1,43.1,42800.0,43.49,43.49,43.1,43.1,42800.0
2006-04-17 12:30:00,43.1,43.1,42.86,42.86,33700.0,43.1,43.1,42.86,42.86,33700.0
2006-04-17 13:00:00,42.8,42.85,42.75,42.8,22500.0,42.8,42.85,42.75,42.8,22500.0
2006-04-17 13:30:00,42.8,42.85,42.76,42.8,39200.0,42.8,42.85,42.76,42.8,39200.0
2006-04-17 14:00:00,42.8,42.82,42.76,42.8,28500.0,42.8,42.82,42.76,42.8,28500.0
2006-04-17 14:30:00,42.8,42.98,42.8,42.82,38000.0,42.8,42.98,42.8,42.82,38000.0
2006-04-17 15:00:00,42.81,43.08,42.8,42.95,82200.0,42.81,43.08,42.8,42.95,82200.0
2006-04-17 15:30:00,42.95,42.96,42.89,42.89,31600.0,42.95,42.96,42.89,42.89,31600.0
2006-04-18 09:30:00,42.97,43.26,42.96,43.13,26500.0,42.97,43.26,42.96,43.13,26500.0
2006-04-18 10:00:00,43.18,43.28,43.0,43.1,21100.0,43.18,43.28,43.0,43.1,21100.0
2006-04-18 10:30:00,43.1,43.24,43.09,43.13,15700.0,43.1,43.24,43.09,43.13,15700.0
2006-04-18 11:00:00,43.13,43.15,43.04,43.06,41300.0,43.13,43.15,43.04,43.06,41300.0
2006-04-18 11:30:00,43.06,43.14,43.03,43.08,13900.0,43.06,43.14,43.03,43.08,13900.0
2006-04-18 12:00:00,43.08,43.13,43.04,43.06,36300.0,43.08,43.13,43.04,43.06,36300.0
2006-04-18 12:30:00,43.06,43.13,43.04,43.06,34800.0,43.06,43.13,43.04,43.06,34800.0
2006-04-18 13:00:00,43.08,43.14,43.05,43.06,14100.0,43.08,43.14,43.05,43.06,14100.0
2006-04-18 13:30:00,43.06,43.12,43.02,43.03,9600.0,43.06,43.12,43.02,43.03,9600.0
2006-04-18 14:00:00,43.06,43.24,43.06,43.08,15600.0,43.06,43.24,43.06,43.08,15600.0
2006-04-18 14:30:00,43.06,43.17,43.05,43.1,12200.0,43.06,43.17,43.05,43.1,12200.0
2006-04-18 15:00:00,43.1,43.26,43.1,43.14,19400.0,43.1,43.26,43.1,43.14,19400.0
2006-04-18 15:30:00,43.13,43.22,42.94,43.16,71200.0,43.13,43.22,42.94,43.16,71200.0
2006-04-19 09:30:00,43.11,43.11,42.73,42.85,72800.0,43.11,43.11,42.73,42.85,72800.0
2006-04-19 10:00:00,42.85,43.01,42.85,42.95,37200.0,42.85,43.01,42.85,42.95,37200.0
2006-04-19 10:30:00,42.9,43.08,42.88,43.03,41100.0,42.9,43.08,42.88,43.03,41100.0
2006-04-19 11:00:00,43.02,43.32,42.98,43.32,18800.0,43.02,43.32,42.98,43.32,18800.0
2006-04-19 11:30:00,43.32,43.6,43.3,43.53,12700.0,43.32,43.6,43.3,43.53,12700.0
2006-04-19 12:00:00,43.53,43.6,43.33,43.34,12900.0,43.53,43.6,43.33,43.34,12900.0
2006-04-19 12:30:00,43.36,43.44,43.23,43.26,8300.0,43.36,43.44,43.23,43.26,8300.0
2006-04-19 13:00:00,43.28,43.42,43.15,43.22,12500.0,43.28,43.42,43.15,43.22,12500.0
2006-04-19 13:30:00,43.22,43.46,43.22,43.41,7200.0,43.22,43.46,43.22,43.41,7200.0
2006-04-19 14:00:00,43.41,43.5,43.32,43.4,12200.0,43.41,43.5,43.32,43.4,12200.0
2006-04-19 14:30:00,43.39,43.44,43.27,43.3,17600.0,43.39,43.44,43.27,43.3,17600.0
2006-04-19 15:00:00,43.3,43.33,43.01,43.01,41800.0,43.3,43.33,43.01,43.01,41800.0
2006-04-19 15:30:00,43.02,43.15,43.02,43.15,43700.0,43.02,43.15,43.02,43.15,43700.0
2006-04-20 09:30:00,43.28,43.5,43.0,43.19,33600.0,43.28,43.5,43.0,43.19,33600.0
2006-04-20 10:00:00,43.2,43.32,43.19,43.24,26400.0,43.2,43.32,43.19,43.24,26400.0
2006-04-20 10:30:00,43.25,43.32,43.12,43.18,24700.0,43.25,43.32,43.12,43.18,24700.0
2006-04-20 11:00:00,43.15,43.23,43.0,43.2,20200.0,43.15,43.23,43.0,43.2,20200.0
2006-04-20 11:30:00,43.21,43.23,43.18,43.23,181100.0,43.21,43.23,43.18,43.23,181100.0
2006-04-20 12:00:00,43.22,43.32,43.21,43.26,36900.0,43.22,43.32,43.21,43.26,36900.0
2006-04-20 12:30:00,43.26,43.27,43.23,43.26,10300.0,43.26,43.27,43.23,43.26,10300.0
2006-04-20 13:00:00,43.3,43.3,43.15,43.15,37400.0,43.3,43.3,43.15,43.15,37400.0
2006-04-20 13:30:00,43.14,43.25,43.1,43.16,42200.0,43.14,43.25,43.1,43.16,42200.0
2006-04-20 14:00:00,43.16,43.16,43.05,43.07,19700.0,43.16,43.16,43.05,43.07,19700.0
2006-04-20 14:30:00,43.07,43.17,43.06,43.14,14500.0,43.07,43.17,43.06,43.14,14500.0
2006-04-20 15:00:00,43.14,43.22,43.13,43.15,22500.0,43.14,43.22,43.13,43.15,22500.0
2006-04-20 15:30:00,43.16,43.19,43.1,43.19,33700.0,43.16,43.19,43.1,43.19,33700.0
2006-04-21 09:30:00,43.26,43.5,43.25,43.33,39000.0,43.26,43.5,43.25,43.33,39000.0
2006-04-21 10:00:00,43.34,43.45,43.25,43.29,16000.0,43.34,43.45,43.25,43.29,16000.0
2006-04-21 10:30:00,43.28,43.32,43.25,43.28,19600.0,43.28,43.32,43.25,43.28,19600.0
2006-04-21 11:00:00,43.26,43.34,43.24,43.25,13500.0,43.26,43.34,43.24,43.25,13500.0
2006-04-21 11:30:00,43.28,43.34,43.24,43.29,11100.0,43.28,43.34,43.24,43.29,11100.0
2006-04-21 12:00:00,43.29,43.3,43.27,43.29,5900.0,43.29,43.3,43.27,43.29,5900.0
2006-04-21 12:30:00,43.28,43.33,43.27,43.29,12900.0,43.28,43.33,43.27,43.29,12900.0
2006-04-21 13:00:00,43.29,43.32,43.26,43.32,6600.0,43.29,43.32,43.26,43.32,6600.0
2006-04-21 13:30:00,43.31,43.35,43.22,43.26,18600.0,43.31,43.35,43.22,43.26,18600.0
2006-04-21 14:00:00,43.24,43.25,43.04,43.08,39000.0,43.24,43.25,43.04,43.08,39000.0
2006-04-21 14:30:00,43.08,43.08,42.66,42.67,85200.0,43.08,43.08,42.66,42.67,85200.0
2006-04-21 15:00:00,42.7,43.0,42.6,42.95,106000.0,42.7,43.0,42.6,42.95,106000.0
2006-04-21 15:30:00,42.94,43.25,42.94,43.25,37900.0,42.94,43.25,42.94,43.25,37900.0
2006-04-24 09:30:00,42.97,43.2,42.6,42.75,39500.0,42.97,43.2,42.6,42.75,39500.0
2006-04-24 10:00:00,42.76,43.12,42.75,43.01,58200.0,42.76,43.12,42.75,43.01,58200.0
2006-04-24 10:30:00,43.0,43.03,42.94,42.98,16500.0,43.0,43.03,42.94,42.98,16500.0
2006-04-24 11:00:00,43.0,43.02,42.76,42.77,10900.0,43.0,43.02,42.76,42.77,10900.0
2006-04-24 11:30:00,42.78,42.96,42.78,42.95,15800.0,42.78,42.96,42.78,42.95,15800.0
2006-04-24 12:00:00,42.95,43.15,42.9,43.15,15400.0,42.95,43.15,42.9,43.15,15400.0
2006-04-24 12:30:00,43.15,43.17,43.08,43.13,10100.0,43.15,43.17,43.08,43.13,10100.0
2006-04-24 13:00:00,43.13,43.13,43.0,43.04,6400.0,43.13,43.13,43.0,43.04,6400.0
2006-04-24 13:30:00,43.02,43.05,43.0,43.04,12800.0,43.02,43.05,43.0,43.04,12800.0
2006-04-24 14:00:00,43.05,43.12,43.03,43.09,22900.0,43.05,43.12,43.03,43.09,22900.0
2006-04-24 14:30:00,43.1,43.15,43.06,43.09,18500.0,43.1,43.15,43.06,43.09,18500.0
2006-04-24 15:00:00,43.09,43.11,43.03,43.09,24900.0,43.09,43.11,43.03,43.09,24900.0
2006-04-24 15:30:00,43.1,43.12,42.97,43.02,36700.0,43.1,43.12,42.97,43.02,36700.0
2006-04-25 09:30:00,43.0,43.0,42.77,42.99,7300.0,43.0,43.0,42.77,42.99,7300.0
2006-04-25 10:00:00,42.98,43.0,42.86,42.92,15300.0,42.98,43.0,42.86,42.92,15300.0
2006-04-25 10:30:00,42.93,43.26,42.93,43.1,19900.0,42.93,43.26,42.93,43.1,19900.0
2006-04-25 11:00:00,43.11,43.46,43.08,43.42,13300.0,43.11,43.46,43.08,43.42,13300.0
2006-04-25 11:30:00,43.38,43.38,43.11,43.34,22400.0,43.38,43.38,43.11,43.34,22400.0
2006-04-25 12:00:00,43.34,43.48,43.24,43.48,21800.0,43.34,43.48,43.24,43.48,21800.0
2006-04-25 12:30:00,43.49,43.71,43.27,43.27,35600.0,43.49,43.71,43.27,43.27,35600.0
2006-04-25 13:00:00,43.33,43.61,43.32,43.57,25200.0,43.33,43.61,43.32,43.57,25200.0
2006-04-25 13:30:00,43.6,43.74,43.6,43.7,23300.0,43.6,43.74,43.6,43.7,23300.0
2006-04-25 14:00:00,43.69,43.7,43.44,43.63,15900.0,43.69,43.7,43.44,43.63,15900.0
2006-04-25 14:30:00,43.63,43.71,43.42,43.52,22300.0,43.63,43.71,43.42,43.52,22300.0
2006-04-25 15:00:00,43.49,43.54,43.27,43.3,40700.0,43.49,43.54,43.27,43.3,40700.0
2006-04-25 15:30:00,43.29,43.48,43.17,43.43,46600.0,43.29,43.48,43.17,43.43,46600.0
2006-04-26 09:30:00,38.23,39.58,38.1,38.88,999500.0,38.23,39.58,38.1,38.88,999500.0
2006-04-26 10:00:00,38.88,39.02,38.38,38.8,581900.0,38.88,39.02,38.38,38.8,581900.0
2006-04-26 10:30:00,38.8,39.2,38.5,38.95,586600.0,38.8,39.2,38.5,38.95,586600.0
2006-04-26 11:00:00,38.95,39.1,38.75,39.02,1107800.0,38.95,39.1,38.75,39.02,1107800.0
2006-04-26 11:30:00,39.02,39.21,38.97,39.05,357600.0,39.02,39.21,38.97,39.05,357600.0
2006-04-26 12:00:00,39.06,39.06,38.8,38.97,317200.0,39.06,39.06,38.8,38.97,317200.0
2006-04-26 12:30:00,38.97,39.0,38.68,38.71,144900.0,38.97,39.0,38.68,38.71,144900.0
2006-04-26 13:00:00,38.71,38.8,38.7,38.74,237800.0,38.71,38.8,38.7,38.74,237800.0
2006-04-26 13:30:00,38.75,38.75,38.5,38.6,174000.0,38.75,38.75,38.5,38.6,174000.0
2006-04-26 14:00:00,38.6,38.61,38.25,38.57,210200.0,38.6,38.61,38.25,38.57,210200.0
2006-04-26 14:30:00,38.59,38.86,38.39,38.6,230100.0,38.59,38.86,38.39,38.6,230100.0
2006-04-26 15:00:00,38.59,38.78,38.44,38.44,245700.0,38.59,38.78,38.44,38.44,245700.0
2006-04-26 15:30:00,38.44,39.75,37.96,37.96,689100.0,38.44,39.75,37.96,37.96,689100.0
2006-04-27 09:30:00,39.29,39.45,38.72,38.9,383300.0,39.29,39.45,38.72,38.9,383300.0
2006-04-27 10:00:00,38.91,39.41,38.83,39.34,237800.0,38.91,39.41,38.83,39.34,237800.0
2006-04-27 10:30:00,39.36,39.66,39.34,39.41,249600.0,39.36,39.66,39.34,39.41,249600.0
2006-04-27 11:00:00,39.46,39.47,39.18,39.31,214700.0,39.46,39.47,39.18,39.31,214700.0
2006-04-27 11:30:00,39.31,39.35,39.23,39.23,80300.0,39.31,39.35,39.23,39.23,80300.0
2006-04-27 12:00:00,39.25,39.49,39.25,39.46,121000.0,39.25,39.49,39.25,39.46,121000.0
2006-04-27 12:30:00,39.46,39.65,39.44,39.63,63900.0,39.46,39.65,39.44,39.63,63900.0
2006-04-27 13:00:00,39.62,39.64,39.5,39.61,63700.0,39.62,39.64,39.5,39.61,63700.0
2006-04-27 13:30:00,39.61,39.62,39.39,39.39,83500.0,39.61,39.62,39.39,39.39,83500.0
2006-04-27 14:00:00,39.4,39.5,39.39,39.44,83300.0,39.4,39.5,39.39,39.44,83300.0
2006-04-27 14:30:00,39.45,39.6,39.3,39.59,216400.0,39.45,39.6,39.3,39.59,216400.0
2006-04-27 15:00:00,39.58,39.88,39.38,39.4,155200.0,39.58,39.88,39.38,39.4,155200.0
2006-04-27 15:30:00,39.39,39.45,39.15,39.25,203400.0,39.39,39.45,39.15,39.25,203400.0
2006-04-28 09:30:00,39.2,39.94,39.13,39.56,106000.0,39.2,39.94,39.13,39.56,106000.0
2006-04-28 10:00:00,39.6,39.85,39.5,39.78,97000.0,39.6,39.85,39.5,39.78,97000.0
2006-04-28 10:30:00,39.78,40.0,39.68,39.79,65600.0,39.78,40.0,39.68,39.79,65600.0
2006-04-28 11:00:00,39.8,39.92,39.68,39.74,91200.0,39.8,39.92,39.68,39.74,91200.0
2006-04-28 11:30:00,39.76,39.78,39.66,39.74,24400.0,39.76,39.78,39.66,39.74,24400.0
2006-04-28 12:00:00,39.74,39.79,39.53,39.75,37900.0,39.74,39.79,39.53,39.75,37900.0
2006-04-28 12:30:00,39.73,39.75,39.56,39.73,18600.0,39.73,39.75,39.56,39.73,18600.0
2006-04-28 13:00:00,39.75,39.85,39.7,39.83,42700.0,39.75,39.85,39.7,39.83,42700.0
2006-04-28 13:30:00,39.85,39.9,39.67,39.67,35200.0,39.85,39.9,39.67,39.67,35200.0
2006-04-28 14:00:00,39.68,39.79,39.61,39.7,46600.0,39.68,39.79,39.61,39.7,46600.0
2006-04-28 14:30:00,39.68,39.7,39.5,39.52,41400.0,39.68,39.7,39.5,39.52,41400.0
2006-04-28 15:00:00,39.52,39.63,39.43,39.63,38300.0,39.52,39.63,39.43,39.63,38300.0
2006-04-28 15:30:00,39.64,39.69,39.53,39.67,63400.0,39.64,39.69,39.53,39.67,63400.0
2006-05-01 09:30:00,39.5,39.69,39.24,39.25,37700.0,39.5,39.69,39.24,39.25,37700.0
2006-05-01 10:00:00,39.23,39.24,38.94,38.95,62100.0,39.23,39.24,38.94,38.95,62100.0
2006-05-01 10:30:00,38.95,38.98,38.76,38.79,25400.0,38.95,38.98,38.76,38.79,25400.0
2006-05-01 11:00:00,38.79,38.88,38.75,38.8,34400.0,38.79,38.88,38.75,38.8,34400.0
2006-05-01 11:30:00,38.8,38.88,38.76,38.86,25100.0,38.8,38.88,38.76,38.86,25100.0
2006-05-01 12:00:00,38.83,38.84,38.75,38.8,28900.0,38.83,38.84,38.75,38.8,28900.0
2006-05-01 12:30:00,38.8,38.87,38.75,38.87,15300.0,38.8,38.87,38.75,38.87,15300.0
2006-05-01 13:00:00,38.87,39.13,38.86,39.11,16900.0,38.87,39.13,38.86,39.11,16900.0
2006-05-01 13:30:00,39.13,39.2,39.04,39.1,17100.0,39.13,39.2,39.04,39.1,17100.0
2006-05-01 14:00:00,39.1,39.35,39.04,39.32,15000.0,39.1,39.35,39.04,39.32,15000.0
2006-05-01 14:30:00,39.33,39.35,39.21,39.24,14200.0,39.33,39.35,39.21,39.24,14200.0
2006-05-01 15:00:00,39.24,39.27,39.19,39.22,23800.0,39.24,39.27,39.19,39.22,23800.0
2006-05-01 15:30:00,39.2,39.24,38.8,38.81,42700.0,39.2,39.24,38.8,38.81,42700.0
2006-05-02 09:30:00,38.91,39.15,38.85,38.86,23800.0,38.91,39.15,38.85,38.86,23800.0
2006-05-02 10:00:00,38.86,38.86,38.66,38.78,30000.0,38.86,38.86,38.66,38.78,30000.0
2006-05-02 10:30:00,38.78,38.82,38.67,38.74,48000.0,38.78,38.82,38.67,38.74,48000.0
2006-05-02 11:00:00,38.72,38.79,38.68,38.76,26300.0,38.72,38.79,38.68,38.76,26300.0
2006-05-02 11:30:00,38.77,38.92,38.77,38.85,24000.0,38.77,38.92,38.77,38.85,24000.0
2006-05-02 12:00:00,38.85,38.95,38.85,38.92,15100.0,38.85,38.95,38.85,38.92,15100.0
2006-05-02 12:30:00,38.93,39.08,38.91,39.01,29200.0,38.93,39.08,38.91,39.01,29200.0
2006-05-02 13:00:00,39.0,39.03,38.99,39.01,13100.0,39.0,39.03,38.99,39.01,13100.0
2006-05-02 13:30:00,39.01,39.03,39.0,39.03,15500.0,39.01,39.03,39.0,39.03,15500.0
2006-05-02 14:00:00,39.03,39.06,38.98,38.98,16100.0,39.03,39.06,38.98,38.98,16100.0
2006-05-02 14:30:00,38.99,39.07,38.91,39.03,30300.0,38.99,39.07,38.91,39.03,30300.0
2006-05-02 15:00:00,39.01,39.01,39.0,39.01,31400.0,39.01,39.01,39.0,39.01,31400.0
2006-05-02 15:30:00,39.0,39.01,38.97,39.01,34200.0,39.0,39.01,38.97,39.01,34200.0
2006-05-03 09:30:00,38.97,39.26,38.84,39.19,42000.0,38.97,39.26,38.84,39.19,42000.0
2006-05-03 10:00:00,39.17,39.31,39.04,39.29,18900.0,39.17,39.31,39.04,39.29,18900.0
2006-05-03 10:30:00,39.29,39.45,39.2,39.27,39100.0,39.29,39.45,39.2,39.27,39100.0
2006-05-03 11:00:00,39.28,39.38,39.2,39.34,31700.0,39.28,39.38,39.2,39.34,31700.0
2006-05-03 11:30:00,39.34,39.52,39.34,39.45,26400.0,39.34,39.52,39.34,39.45,26400.0
2006-05-03 12:00:00,39.45,39.46,39.4,39.44,14800.0,39.45,39.46,39.4,39.44,14800.0
2006-05-03 12:30:00,39.44,39.69,39.44,39.66,17600.0,39.44,39.69,39.44,39.66,17600.0
2006-05-03 13:00:00,39.69,39.76,39.49,39.5,21100.0,39.69,39.76,39.49,39.5,21100.0
2006-05-03 13:30:00,39.47,39.5,39.36,39.45,16700.0,39.47,39.5,39.36,39.45,16700.0
2006-05-03 14:00:00,39.45,39.45,39.38,39.4,12800.0,39.45,39.45,39.38,39.4,12800.0
2006-05-03 14:30:00,39.4,39.69,39.38,39.62,20700.0,39.4,39.69,39.38,39.62,20700.0
2006-05-03 15:00:00,39.63,39.63,39.47,39.53,26700.0,39.63,39.63,39.47,39.53,26700.0
2006-05-03 15:30:00,39.53,39.66,39.5,39.5,43300.0,39.53,39.66,39.5,39.5,43300.0
2006-05-04 09:30:00,39.51,39.84,39.43,39.71,18600.0,39.51,39.84,39.43,39.71,18600.0
2006-05-04 10:00:00,39.72,39.9,39.67,39.9,34600.0,39.72,39.9,39.67,39.9,34600.0
2006-05-04 10:30:00,39.86,40.0,39.81,39.96,44700.0,39.86,40.0,39.81,39.96,44700.0
2006-05-04 11:00:00,39.96,40.0,39.79,39.79,15600.0,39.96,40.0,39.79,39.79,15600.0
2006-05-04 11:30:00,39.8,39.88,39.73,39.8,19800.0,39.8,39.88,39.73,39.8,19800.0
2006-05-04 12:00:00,39.79,39.84,39.6,39.6,19600.0,39.79,39.84,39.6,39.6,19600.0
2006-05-04 12:30:00,39.6,39.83,39.56,39.83,8800.0,39.6,39.83,39.56,39.83,8800.0
2006-05-04 13:00:00,39.82,39.96,39.81,39.96,21900.0,39.82,39.96,39.81,39.96,21900.0
2006-05-04 13:30:00,39.96,39.97,39.85,39.89,25500.0,39.96,39.97,39.85,39.89,25500.0
2006-05-04 14:00:00,39.89,39.9,39.89,39.9,14100.0,39.89,39.9,39.89,39.9,14100.0
2006-05-04 14:30:00,39.89,39.9,39.89,39.9,13200.0,39.89,39.9,39.89,39.9,13200.0
2006-05-04 15:00:00,39.89,40.04,39.82,40.04,32200.0,39.89,40.04,39.82,40.04,32200.0
2006-05-04 15:30:00,40.03,40.25,40.03,40.18,70700.0,40.03,40.25,40.03,40.18,70700.0
2006-05-05 09:30:00,40.36,40.49,39.83,39.97,36300.0,40.36,40.49,39.83,39.97,36300.0
2006-05-05 10:00:00,39.96,40.24,39.96,40.14,32900.0,39.96,40.24,39.96,40.14,32900.0
2006-05-05 10:30:00,40.15,40.18,40.0,40.11,21800.0,40.15,40.18,40.0,40.11,21800.0
2006-05-05 11:00:00,40.1,40.12,40.07,40.12,17900.0,40.1,40.12,40.07,40.12,17900.0
2006-05-05 11:30:00,40.14,40.27,40.14,40.25,16400.0,40.14,40.27,40.14,40.25,16400.0
2006-05-05 12:00:00,40.25,40.42,40.16,40.4,19800.0,40.25,40.42,40.16,40.4,19800.0
2006-05-05 12:30:00,40.38,40.51,40.37,40.51,35000.0,40.38,40.51,40.37,40.51,35000.0
2006-05-05 13:00:00,40.51,40.55,40.32,40.38,36000.0,40.51,40.55,40.32,40.38,36000.0
2006-05-05 13:30:00,40.38,40.64,40.36,40.61,26100.0,40.38,40.64,40.36,40.61,26100.0
2006-05-05 14:00:00,40.61,40.83,40.59,40.8,43000.0,40.61,40.83,40.59,40.8,43000.0
2006-05-05 14:30:00,40.8,40.81,40.57,40.59,31500.0,40.8,40.81,40.57,40.59,31500.0
2006-05-05 15:00:00,40.57,40.6,40.45,40.6,29300.0,40.57,40.6,40.45,40.6,29300.0
2006-05-05 15:30:00,40.57,40.64,40.52,40.58,32500.0,40.57,40.64,40.52,40.58,32500.0
2006-05-08 09:30:00,40.3,40.82,40.27,40.39,18100.0,40.3,40.82,40.27,40.39,18100.0
2006-05-08 10:00:00,40.39,40.43,40.21,40.29,12500.0,40.39,40.43,40.21,40.29,12500.0
2006-05-08 10:30:00,40.28,40.3,40.08,40.2,14600.0,40.28,40.3,40.08,40.2,14600.0
2006-05-08 11:00:00,40.2,40.22,40.15,40.19,23900.0,40.2,40.22,40.15,40.19,23900.0
2006-05-08 11:30:00,40.19,40.26,40.19,40.21,8600.0,40.19,40.26,40.19,40.21,8600.0
2006-05-08 12:00:00,40.2,40.22,40.18,40.21,12100.0,40.2,40.22,40.18,40.21,12100.0
2006-05-08 12:30:00,40.19,40.26,40.19,40.22,7100.0,40.19,40.26,40.19,40.22,7100.0
2006-05-08 13:00:00,40.21,40.4,40.2,40.35,15100.0,40.21,40.4,40.2,40.35,15100.0
2006-05-08 13:30:00,40.35,40.4,40.32,40.35,7300.0,40.35,40.4,40.32,40.35,7300.0
2006-05-08 14:00:00,40.35,40.42,40.32,40.41,10000.0,40.35,40.42,40.32,40.41,10000.0
2006-05-08 14:30:00,40.43,40.52,40.43,40.45,13100.0,40.43,40.52,40.43,40.45,13100.0
2006-05-08 15:00:00,40.46,40.49,40.07,40.22,61400.0,40.46,40.49,40.07,40.22,61400.0
2006-05-08 15:30:00,40.22,40.43,40.2,40.32,38200.0,40.22,40.43,40.2,40.32,38200.0
2006-05-09 09:30:00,40.15,40.36,39.97,40.03,15300.0,40.15,40.36,39.97,40.03,15300.0
2006-05-09 10:00:00,40.03,40.05,39.96,39.96,13900.0,40.03,40.05,39.96,39.96,13900.0
2006-05-09 10:30:00,39.95,40.01,39.88,39.95,20700.0,39.95,40.01,39.88,39.95,20700.0
2006-05-09 11:00:00,39.95,39.99,39.95,39.95,9900.0,39.95,39.99,39.95,39.95,9900.0
2006-05-09 11:30:00,39.97,40.32,39.97,40.22,12600.0,39.97,40.32,39.97,40.22,12600.0
2006-05-09 12:00:00,40.18,40.18,40.0,40.05,11300.0,40.18,40.18,40.0,40.05,11300.0
2006-05-09 12:30:00,40.06,40.07,39.98,39.99,10300.0,40.06,40.07,39.98,39.99,10300.0
2006-05-09 13:00:00,40.01,40.06,39.96,40.01,11900.0,40.01,40.06,39.96,40.01,11900.0
2006-05-09 13:30:00,40.0,40.05,40.0,40.05,10900.0,40.0,40.05,40.0,40.05,10900.0
2006-05-09 14:00:00,40.09,40.09,39.82,39.83,79800.0,40.09,40.09,39.82,39.83,79800.0
2006-05-09 14:30:00,39.84,39.84,39.36,39.64,86600.0,39.84,39.84,39.36,39.64,86600.0
2006-05-09 15:00:00,39.64,39.65,39.24,39.24,51600.0,39.64,39.65,39.24,39.24,51600.0
2006-05-09 15:30:00,39.3,39.43,38.97,39.21,164500.0,39.3,39.43,38.97,39.21,164500.0
2006-05-10 09:30:00,39.0,39.23,38.71,38.83,31600.0,39.0,39.23,38.71,38.83,31600.0
2006-05-10 10:00:00,38.8,39.06,38.8,39.01,11200.0,38.8,39.06,38.8,39.01,11200.0
2006-05-10 10:30:00,39.0,39.05,39.0,39.0,16500.0,39.0,39.05,39.0,39.0,16500.0
2006-05-10 11:00:00,39.01,39.05,39.0,39.03,14400.0,39.01,39.05,39.0,39.03,14400.0
2006-05-10 11:30:00,39.05,39.1,39.04,39.08,24000.0,39.05,39.1,39.04,39.08,24000.0
2006-05-10 12:00:00,39.06,39.21,39.06,39.09,35900.0,39.06,39.21,39.06,39.09,35900.0
2006-05-10 12:30:00,39.1,39.29,39.1,39.27,20400.0,39.1,39.29,39.1,39.27,20400.0
2006-05-10 13:00:00,39.27,39.29,39.16,39.17,31200.0,39.27,39.29,39.16,39.17,31200.0
2006-05-10 13:30:00,39.2,39.22,39.14,39.21,38900.0,39.2,39.22,39.14,39.21,38900.0
2006-05-10 14:00:00,39.22,39.27,39.05,39.18,54500.0,39.22,39.27,39.05,39.18,54500.0
2006-05-10 14:30:00,39.21,39.35,39.09,39.33,67900.0,39.21,39.35,39.09,39.33,67900.0
2006-05-10 15:00:00,39.34,39.36,39.18,39.23,31700.0,39.34,39.36,39.18,39.23,31700.0
2006-05-10 15:30:00,39.23,39.34,39.09,39.15,68400.0,39.23,39.34,39.09,39.15,68400.0
2006-05-11 09:30:00,38.92,38.97,38.2,38.31,49500.0,38.92,38.97,38.2,38.31,49500.0
2006-05-11 10:00:00,38.28,38.56,38.2,38.48,29300.0,38.28,38.56,38.2,38.48,29300.0
2006-05-11 10:30:00,38.48,38.52,38.33,38.42,33800.0,38.48,38.52,38.33,38.42,33800.0
2006-05-11 11:00:00,38.42,38.43,38.25,38.25,22300.0,38.42,38.43,38.25,38.25,22300.0
2006-05-11 11:30:00,38.25,38.32,38.23,38.24,15600.0,38.25,38.32,38.23,38.24,15600.0
2006-05-11 12:00:00,38.22,38.24,38.1,38.1,19300.0,38.22,38.24,38.1,38.1,19300.0
2006-05-11 12:30:00,38.12,38.22,38.04,38.19,34100.0,38.12,38.22,38.04,38.19,34100.0
2006-05-11 13:00:00,38.18,38.24,38.02,38.09,13100.0,38.18,38.24,38.02,38.09,13100.0
2006-05-11 13:30:00,38.09,38.09,37.76,37.91,70400.0,38.09,38.09,37.76,37.91,70400.0
2006-05-11 14:00:00,37.91,38.04,37.89,38.0,43500.0,37.91,38.04,37.89,38.0,43500.0
2006-05-11 14:30:00,38.01,38.16,38.0,38.11,37600.0,38.01,38.16,38.0,38.11,37600.0
2006-05-11 15:00:00,38.1,38.15,37.81,38.15,124500.0,38.1,38.15,37.81,38.15,124500.0
2006-05-11 15:30:00,38.17,38.22,38.07,38.1,69900.0,38.17,38.22,38.07,38.1,69900.0
2006-05-12 09:30:00,38.45,38.45,37.76,38.23,60500.0,38.45,38.45,37.76,38.23,60500.0
2006-05-12 10:00:00,38.24,38.29,37.93,37.97,21800.0,38.24,38.29,37.93,37.97,21800.0
2006-05-12 10:30:00,37.97,38.31,37.86,38.31,12500.0,37.97,38.31,37.86,38.31,12500.0
2006-05-12 11:00:00,38.3,38.5,38.15,38.46,19600.0,38.3,38.5,38.15,38.46,19600.0
2006-05-12 11:30:00,38.44,38.47,38.26,38.42,24200.0,38.44,38.47,38.26,38.42,24200.0
2006-05-12 12:00:00,38.42,38.48,38.41,38.44,10200.0,38.42,38.48,38.41,38.44,10200.0
2006-05-12 12:30:00,38.44,38.45,38.4,38.43,12700.0,38.44,38.45,38.4,38.43,12700.0
2006-05-12 13:00:00,38.43,38.43,38.31,38.41,9400.0,38.43,38.43,38.31,38.41,9400.0
2006-05-12 13:30:00,38.41,38.41,38.09,38.1,10400.0,38.41,38.41,38.09,38.1,10400.0
2006-05-12 14:00:00,38.09,38.22,38.06,38.17,11600.0,38.09,38.22,38.06,38.17,11600.0
2006-05-12 14:30:00,38.18,38.18,38.02,38.04,9700.0,38.18,38.18,38.02,38.04,9700.0
2006-05-12 15:00:00,38.02,38.07,37.97,38.0,13900.0,38.02,38.07,37.97,38.0,13900.0
2006-05-12 15:30:00,37.99,38.06,37.92,38.02,31600.0,37.99,38.06,37.92,38.02,31600.0
2006-05-15 09:30:00,37.8,38.33,37.75,37.87,30500.0,37.8,38.33,37.75,37.87,30500.0
2006-05-15 10:00:00,37.94,38.4,37.87,38.09,28500.0,37.94,38.4,37.87,38.09,28500.0
2006-05-15 10:30:00,38.06,38.25,37.95,37.98,29800.0,38.06,38.25,37.95,37.98,29800.0
2006-05-15 11:00:00,37.97,38.18,37.96,38.1,37900.0,37.97,38.18,37.96,38.1,37900.0
2006-05-15 11:30:00,38.11,38.38,38.07,38.28,34600.0,38.11,38.38,38.07,38.28,34600.0
2006-05-15 12:00:00,38.27,38.36,38.18,38.18,31700.0,38.27,38.36,38.18,38.18,31700.0
2006-05-15 12:30:00,38.2,38.2,37.92,37.93,57600.0,38.2,38.2,37.92,37.93,57600.0
2006-05-15 13:00:00,38.0,38.09,37.9,37.97,36500.0,38.0,38.09,37.9,37.97,36500.0
2006-05-15 13:30:00,37.96,38.06,37.87,37.91,21500.0,37.96,38.06,37.87,37.91,21500.0
2006-05-15 14:00:00,37.87,37.93,37.87,37.9,32600.0,37.87,37.93,37.87,37.9,32600.0
2006-05-15 14:30:00,37.89,38.0,37.83,37.83,45700.0,37.89,38.0,37.83,37.83,45700.0
2006-05-15 15:00:00,37.84,38.09,37.84,37.9,23400.0,37.84,38.09,37.84,37.9,23400.0
2006-05-15 15:30:00,37.88,37.91,37.8,37.84,31300.0,37.88,37.91,37.8,37.84,31300.0
2006-05-16 09:30:00,37.79,37.81,37.5,37.65,17300.0,37.79,37.81,37.5,37.65,17300.0
2006-05-16 10:00:00,37.63,37.89,37.63,37.78,16900.0,37.63,37.89,37.63,37.78,16900.0
2006-05-16 10:30:00,37.8,37.8,37.52,37.54,12000.0,37.8,37.8,37.52,37.54,12000.0
2006-05-16 11:00:00,37.52,37.52,37.35,37.37,24500.0,37.52,37.52,37.35,37.37,24500.0
2006-05-16 11:30:00,37.36,37.36,37.1,37.12,30200.0,37.36,37.36,37.1,37.12,30200.0
2006-05-16 12:00:00,37.1,37.1,36.99,36.99,37800.0,37.1,37.1,36.99,36.99,37800.0
2006-05-16 12:30:00,37.0,37.1,36.89,37.04,43000.0,37.0,37.1,36.89,37.04,43000.0
2006-05-16 13:00:00,37.04,37.12,37.02,37.04,16100.0,37.04,37.12,37.02,37.04,16100.0
2006-05-16 13:30:00,37.06,37.09,37.0,37.0,17800.0,37.06,37.09,37.0,37.0,17800.0
2006-05-16 14:00:00,37.0,37.07,37.0,37.03,56600.0,37.0,37.07,37.0,37.03,56600.0
2006-05-16 14:30:00,37.03,37.07,37.01,37.05,29900.0,37.03,37.07,37.01,37.05,29900.0
2006-05-16 15:00:00,37.05,37.15,37.05,37.13,51900.0,37.05,37.15,37.05,37.13,51900.0
2006-05-16 15:30:00,37.12,37.26,37.1,37.21,54300.0,37.12,37.26,37.1,37.21,54300.0
2006-05-17 09:30:00,37.0,37.41,37.0,37.26,31300.0,37.0,37.41,37.0,37.26,31300.0
2006-05-17 10:00:00,37.3,37.33,37.0,37.1,39700.0,37.3,37.33,37.0,37.1,39700.0
2006-05-17 10:30:00,37.11,37.25,37.07,37.13,51500.0,37.11,37.25,37.07,37.13,51500.0
2006-05-17 11:00:00,37.14,37.15,36.97,36.98,39500.0,37.14,37.15,36.97,36.98,39500.0
2006-05-17 11:30:00,36.98,37.06,36.98,37.03,20100.0,36.98,37.06,36.98,37.03,20100.0
2006-05-17 12:00:00,37.03,37.08,37.0,37.0,15500.0,37.03,37.08,37.0,37.0,15500.0
2006-05-17 12:30:00,36.99,37.1,36.99,37.05,25100.0,36.99,37.1,36.99,37.05,25100.0
2006-05-17 13:00:00,37.05,37.15,36.98,37.0,87600.0,37.05,37.15,36.98,37.0,87600.0
2006-05-17 13:30:00,36.98,37.14,36.98,37.14,26100.0,36.98,37.14,36.98,37.14,26100.0
2006-05-17 14:00:00,37.11,37.13,37.05,37.11,17500.0,37.11,37.13,37.05,37.11,17500.0
2006-05-17 14:30:00,37.11,37.12,37.0,37.09,38700.0,37.11,37.12,37.0,37.09,38700.0
2006-05-17 15:00:00,37.06,37.13,37.05,37.05,20600.0,37.06,37.13,37.05,37.05,20600.0
2006-05-17 15:30:00,37.07,37.14,37.0,37.0,47400.0,37.07,37.14,37.0,37.0,47400.0
2006-05-18 09:30:00,37.0,37.09,36.99,37.01,44600.0,37.0,37.09,36.99,37.01,44600.0
2006-05-18 10:00:00,37.02,37.15,36.91,37.06,32100.0,37.02,37.15,36.91,37.06,32100.0
2006-05-18 10:30:00,37.09,37.12,37.06,37.1,16800.0,37.09,37.12,37.06,37.1,16800.0
2006-05-18 11:00:00,37.1,37.1,37.02,37.02,27900.0,37.1,37.1,37.02,37.02,27900.0
2006-05-18 11:30:00,37.03,37.03,36.95,36.96,12900.0,37.03,37.03,36.95,36.96,12900.0
2006-05-18 12:00:00,36.95,37.0,36.95,36.98,12600.0,36.95,37.0,36.95,36.98,12600.0
2006-05-18 12:30:00,36.98,37.01,36.97,37.0,12000.0,36.98,37.01,36.97,37.0,12000.0
2006-05-18 13:00:00,36.99,37.18,36.99,37.1,12300.0,36.99,37.18,36.99,37.1,12300.0
2006-05-18 13:30:00,37.06,37.1,37.02,37.05,10400.0,37.06,37.1,37.02,37.05,10400.0
2006-05-18 14:00:00,37.05,37.05,37.0,37.0,12900.0,37.05,37.05,37.0,37.0,12900.0
2006-05-18 14:30:00,37.02,37.1,36.99,37.03,21000.0,37.02,37.1,36.99,37.03,21000.0
2006-05-18 15:00:00,37.04,37.15,36.88,36.89,41200.0,37.04,37.15,36.88,36.89,41200.0
2006-05-18 15:30:00,36.9,36.95,36.62,36.64,55200.0,36.9,36.95,36.62,36.64,55200.0
2006-05-19 09:30:00,37.08,37.32,36.68,37.27,27900.0,37.08,37.32,36.68,37.27,27900.0
2006-05-19 10:00:00,37.26,37.26,36.86,36.92,16200.0,37.26,37.26,36.86,36.92,16200.0
2006-05-19 10:30:00,36.92,37.11,36.81,36.82,7100.0,36.92,37.11,36.81,36.82,7100.0
2006-05-19 11:00:00,36.81,36.83,36.46,36.68,18200.0,36.81,36.83,36.46,36.68,18200.0
2006-05-19 11:30:00,36.69,36.8,36.48,36.53,13200.0,36.69,36.8,36.48,36.53,13200.0
2006-05-19 12:00:00,36.48,36.72,36.48,36.6,9400.0,36.48,36.72,36.48,36.6,9400.0
2006-05-19 12:30:00,36.6,37.06,36.54,37.05,12400.0,36.6,37.06,36.54,37.05,12400.0
2006-05-19 13:00:00,37.06,37.27,37.03,37.23,23300.0,37.06,37.27,37.03,37.23,23300.0
2006-05-19 13:30:00,37.19,37.27,37.11,37.22,18400.0,37.19,37.27,37.11,37.22,18400.0
2006-05-19 14:00:00,37.18,37.29,37.16,37.19,21800.0,37.18,37.29,37.16,37.19,21800.0
2006-05-19 14:30:00,37.22,37.25,37.05,37.14,22400.0,37.22,37.25,37.05,37.14,22400.0
2006-05-19 15:00:00,37.12,37.17,36.89,37.15,23500.0,37.12,37.17,36.89,37.15,23500.0
2006-05-19 15:30:00,37.17,37.37,36.99,37.05,55200.0,37.17,37.37,36.99,37.05,55200.0
2006-05-22 09:30:00,36.78,37.01,36.46,36.48,26500.0,36.78,37.01,36.46,36.48,26500.0
2006-05-22 10:00:00,36.48,36.7,36.31,36.7,25400.0,36.48,36.7,36.31,36.7,25400.0
2006-05-22 10:30:00,36.69,36.69,36.46,36.46,27200.0,36.69,36.69,36.46,36.46,27200.0
2006-05-22 11:00:00,36.46,36.51,36.25,36.37,20900.0,36.46,36.51,36.25,36.37,20900.0
2006-05-22 11:30:00,36.4,36.58,36.35,36.5,14400.0,36.4,36.58,36.35,36.5,14400.0
2006-05-22 12:00:00,36.49,36.61,36.39,36.39,20300.0,36.49,36.61,36.39,36.39,20300.0
2006-05-22 12:30:00,36.39,36.52,36.32,36.33,15000.0,36.39,36.52,36.32,36.33,15000.0
2006-05-22 13:00:00,36.32,36.46,36.29,36.46,16800.0,36.32,36.46,36.29,36.46,16800.0
2006-05-22 13:30:00,36.48,36.48,36.34,36.38,9900.0,36.48,36.48,36.34,36.38,9900.0
2006-05-22 14:00:00,36.37,36.39,36.12,36.33,39100.0,36.37,36.39,36.12,36.33,39100.0
2006-05-22 14:30:00,36.32,36.33,36.21,36.3,19900.0,36.32,36.33,36.21,36.3,19900.0
2006-05-22 15:00:00,36.28,36.6,36.28,36.59,42700.0,36.28,36.6,36.28,36.59,42700.0
2006-05-22 15:30:00,36.58,36.7,36.55,36.7,73400.0,36.58,36.7,36.55,36.7,73400.0
2006-05-23 09:30:00,36.95,37.05,36.37,36.51,36300.0,36.95,37.05,36.37,36.51,36300.0
2006-05-23 10:00:00,36.51,36.79,36.42,36.54,34500.0,36.51,36.79,36.42,36.54,34500.0
2006-05-23 10:30:00,36.49,36.62,36.35,36.35,27900.0,36.49,36.62,36.35,36.35,27900.0
2006-05-23 11:00:00,36.34,36.35,36.01,36.12,31400.0,36.34,36.35,36.01,36.12,31400.0
2006-05-23 11:30:00,36.11,36.17,36.1,36.1,19800.0,36.11,36.17,36.1,36.1,19800.0
2006-05-23 12:00:00,36.07,36.1,36.0,36.08,11500.0,36.07,36.1,36.0,36.08,11500.0
2006-05-23 12:30:00,36.08,36.1,36.03,36.03,19100.0,36.08,36.1,36.03,36.03,19100.0
2006-05-23 13:00:00,36.05,36.1,36.03,36.05,13500.0,36.05,36.1,36.03,36.05,13500.0
2006-05-23 13:30:00,36.03,36.09,36.01,36.08,37100.0,36.03,36.09,36.01,36.08,37100.0
2006-05-23 14:00:00,36.08,36.09,36.01,36.05,22400.0,36.08,36.09,36.01,36.05,22400.0
2006-05-23 14:30:00,36.03,36.05,35.78,35.83,32200.0,36.03,36.05,35.78,35.83,32200.0
2006-05-23 15:00:00,35.82,35.87,35.74,35.74,24300.0,35.82,35.87,35.74,35.74,24300.0
2006-05-23 15:30:00,35.73,35.78,35.53,35.53,36100.0,35.73,35.78,35.53,35.53,36100.0
2006-05-24 09:30:00,35.5,35.72,35.5,35.54,34200.0,35.5,35.72,35.5,35.54,34200.0
2006-05-24 10:00:00,35.55,35.61,35.46,35.51,100900.0,35.55,35.61,35.46,35.51,100900.0
2006-05-24 10:30:00,35.55,35.7,35.5,35.6,36700.0,35.55,35.7,35.5,35.6,36700.0
2006-05-24 11:00:00,35.6,35.67,35.5,35.51,89600.0,35.6,35.67,35.5,35.51,89600.0
2006-05-24 11:30:00,35.51,35.7,35.5,35.66,57200.0,35.51,35.7,35.5,35.66,57200.0
2006-05-24 12:00:00,35.65,35.7,35.55,35.55,10800.0,35.65,35.7,35.55,35.55,10800.0
2006-05-24 12:30:00,35.57,35.57,35.5,35.5,26700.0,35.57,35.57,35.5,35.5,26700.0
2006-05-24 13:00:00,35.5,35.53,35.4,35.4,79600.0,35.5,35.53,35.4,35.4,79600.0
2006-05-24 13:30:00,35.41,35.45,35.21,35.43,42000.0,35.41,35.45,35.21,35.43,42000.0
2006-05-24 14:00:00,35.41,35.46,35.06,35.12,38200.0,35.41,35.46,35.06,35.12,38200.0
2006-05-24 14:30:00,35.14,35.25,35.09,35.17,41100.0,35.14,35.25,35.09,35.17,41100.0
2006-05-24 15:00:00,35.18,35.25,34.95,35.0,64300.0,35.18,35.25,34.95,35.0,64300.0
2006-05-24 15:30:00,35.0,35.16,34.97,35.08,126100.0,35.0,35.16,34.97,35.08,126100.0
2006-05-25 09:30:00,35.02,35.67,34.98,35.59,46900.0,35.02,35.67,34.98,35.59,46900.0
2006-05-25 10:00:00,35.61,35.74,35.18,35.26,50900.0,35.61,35.74,35.18,35.26,50900.0
2006-05-25 10:30:00,35.27,35.37,35.2,35.2,18500.0,35.27,35.37,35.2,35.2,18500.0
2006-05-25 11:00:00,35.21,35.28,35.14,35.14,30600.0,35.21,35.28,35.14,35.14,30600.0
2006-05-25 11:30:00,35.12,35.58,35.09,35.45,89500.0,35.12,35.58,35.09,35.45,89500.0
2006-05-25 12:00:00,35.42,35.49,35.39,35.47,20200.0,35.42,35.49,35.39,35.47,20200.0
2006-05-25 12:30:00,35.49,35.49,35.3,35.42,33800.0,35.49,35.49,35.3,35.42,33800.0
2006-05-25 13:00:00,35.42,35.43,35.37,35.42,29500.0,35.42,35.43,35.37,35.42,29500.0
2006-05-25 13:30:00,35.41,35.45,35.37,35.43,23400.0,35.41,35.45,35.37,35.43,23400.0
2006-05-25 14:00:00,35.42,35.68,35.42,35.58,27200.0,35.42,35.68,35.42,35.58,27200.0
2006-05-25 14:30:00,35.59,35.73,35.57,35.6,21300.0,35.59,35.73,35.57,35.6,21300.0
2006-05-25 15:00:00,35.59,35.65,35.52,35.65,18200.0,35.59,35.65,35.52,35.65,18200.0
2006-05-25 15:30:00,35.63,35.66,35.44,35.48,66400.0,35.63,35.66,35.44,35.48,66400.0
2006-05-26 09:30:00,35.65,35.82,35.4,35.64,16400.0,35.65,35.82,35.4,35.64,16400.0
2006-05-26 10:00:00,35.66,35.86,35.62,35.85,34300.0,35.66,35.86,35.62,35.85,34300.0
2006-05-26 10:30:00,35.86,35.86,35.63,35.64,16000.0,35.86,35.86,35.63,35.64,16000.0
2006-05-26 11:00:00,35.64,35.76,35.63,35.65,8400.0,35.64,35.76,35.63,35.65,8400.0
2006-05-26 11:30:00,35.65,36.12,35.65,36.0,48700.0,35.65,36.12,35.65,36.0,48700.0
2006-05-26 12:00:00,36.0,36.03,35.86,36.0,31800.0,36.0,36.03,35.86,36.0,31800.0
2006-05-26 12:30:00,36.0,36.0,35.85,35.85,17600.0,36.0,36.0,35.85,35.85,17600.0
2006-05-26 13:00:00,35.86,35.9,35.76,35.85,20000.0,35.86,35.9,35.76,35.85,20000.0
2006-05-26 13:30:00,35.84,35.92,35.84,35.89,40700.0,35.84,35.92,35.84,35.89,40700.0
2006-05-26 14:00:00,35.9,36.09,35.89,36.07,35400.0,35.9,36.09,35.89,36.07,35400.0
2006-05-26 14:30:00,36.06,36.15,36.05,36.11,25500.0,36.06,36.15,36.05,36.11,25500.0
2006-05-26 15:00:00,36.11,36.12,36.02,36.06,134100.0,36.11,36.12,36.02,36.06,134100.0
2006-05-26 15:30:00,36.07,36.13,36.0,36.0,53600.0,36.07,36.13,36.0,36.0,53600.0
2006-05-30 09:30:00,35.73,36.38,35.71,36.1,72100.0,35.73,36.38,35.71,36.1,72100.0
2006-05-30 10:00:00,36.15,36.2,35.95,36.07,30000.0,36.15,36.2,35.95,36.07,30000.0
2006-05-30 10:30:00,36.05,36.1,35.99,35.99,24900.0,36.05,36.1,35.99,35.99,24900.0
2006-05-30 11:00:00,35.99,36.11,35.98,36.07,16400.0,35.99,36.11,35.98,36.07,16400.0
2006-05-30 11:30:00,36.11,36.27,36.09,36.24,18600.0,36.11,36.27,36.09,36.24,18600.0
2006-05-30 12:00:00,36.27,36.27,36.14,36.16,21200.0,36.27,36.27,36.14,36.16,21200.0
2006-05-30 12:30:00,36.17,36.17,35.94,35.94,15400.0,36.17,36.17,35.94,35.94,15400.0
2006-05-30 13:00:00,35.95,35.98,35.81,35.84,24300.0,35.95,35.98,35.81,35.84,24300.0
2006-05-30 13:30:00,35.84,35.84,35.73,35.75,20600.0,35.84,35.84,35.73,35.75,20600.0
2006-05-30 14:00:00,35.77,35.78,35.7,35.75,11000.0,35.77,35.78,35.7,35.75,11000.0
2006-05-30 14:30:00,35.72,35.78,35.66,35.77,21800.0,35.72,35.78,35.66,35.77,21800.0
2006-05-30 15:00:00,35.76,35.76,35.6,35.6,31500.0,35.76,35.76,35.6,35.6,31500.0
2006-05-30 15:30:00,35.6,35.61,35.49,35.51,45400.0,35.6,35.61,35.49,35.51,45400.0
2006-05-31 09:30:00,35.5,35.79,35.2,35.2,22600.0,35.5,35.79,35.2,35.2,22600.0
2006-05-31 10:00:00,35.21,35.25,35.15,35.19,22900.0,35.21,35.25,35.15,35.19,22900.0
2006-05-31 10:30:00,35.21,35.48,35.2,35.32,16600.0,35.21,35.48,35.2,35.32,16600.0
2006-05-31 11:00:00,35.29,35.39,35.21,35.38,23000.0,35.29,35.39,35.21,35.38,23000.0
2006-05-31 11:30:00,35.38,35.4,35.3,35.35,20500.0,35.38,35.4,35.3,35.35,20500.0
2006-05-31 12:00:00,35.3,35.35,35.27,35.3,17500.0,35.3,35.35,35.27,35.3,17500.0
2006-05-31 12:30:00,35.32,35.32,35.24,35.27,18500.0,35.32,35.32,35.24,35.27,18500.0
2006-05-31 13:00:00,35.27,35.3,35.17,35.3,22900.0,35.27,35.3,35.17,35.3,22900.0
2006-05-31 13:30:00,35.3,35.33,35.25,35.25,14000.0,35.3,35.33,35.25,35.25,14000.0
2006-05-31 14:00:00,35.26,35.32,35.12,35.16,34500.0,35.26,35.32,35.12,35.16,34500.0
2006-05-31 14:30:00,35.16,35.33,35.06,35.12,23900.0,35.16,35.33,35.06,35.12,23900.0
2006-05-31 15:00:00,35.15,35.38,35.13,35.29,44900.0,35.15,35.38,35.13,35.29,44900.0
2006-05-31 15:30:00,35.29,35.31,35.21,35.3,53700.0,35.29,35.31,35.21,35.3,53700.0
2006-06-01 09:30:00,35.48,35.54,35.04,35.13,20300.0,35.48,35.54,35.04,35.13,20300.0
2006-06-01 10:00:00,35.13,35.23,35.09,35.22,25700.0,35.13,35.23,35.09,35.22,25700.0
2006-06-01 10:30:00,35.25,35.67,35.25,35.64,45100.0,35.25,35.67,35.25,35.64,45100.0
2006-06-01 11:00:00,35.66,35.73,35.66,35.67,25000.0,35.66,35.73,35.66,35.67,25000.0
2006-06-01 11:30:00,35.7,35.8,35.36,35.43,31200.0,35.7,35.8,35.36,35.43,31200.0
2006-06-01 12:00:00,35.42,35.42,35.34,35.34,21900.0,35.42,35.42,35.34,35.34,21900.0
2006-06-01 12:30:00,35.35,35.53,35.33,35.35,19700.0,35.35,35.53,35.33,35.35,19700.0
2006-06-01 13:00:00,35.33,35.42,35.33,35.42,20500.0,35.33,35.42,35.33,35.42,20500.0
2006-06-01 13:30:00,35.41,35.6,35.4,35.5,25100.0,35.41,35.6,35.4,35.5,25100.0
2006-06-01 14:00:00,35.5,35.56,35.44,35.5,25500.0,35.5,35.56,35.44,35.5,25500.0
2006-06-01 14:30:00,35.51,35.59,35.51,35.53,25100.0,35.51,35.59,35.51,35.53,25100.0
2006-06-01 15:00:00,35.56,35.67,35.49,35.67,25500.0,35.56,35.67,35.49,35.67,25500.0
2006-06-01 15:30:00,35.7,35.79,35.67,35.76,38700.0,35.7,35.79,35.67,35.76,38700.0
2006-06-02 09:30:00,35.75,36.0,35.61,35.86,35200.0,35.75,36.0,35.61,35.86,35200.0
2006-06-02 10:00:00,35.86,36.11,35.85,35.95,27800.0,35.86,36.11,35.85,35.95,27800.0
2006-06-02 10:30:00,35.95,36.23,35.95,36.15,32600.0,35.95,36.23,35.95,36.15,32600.0
2006-06-02 11:00:00,36.15,36.43,36.15,36.42,45300.0,36.15,36.43,36.15,36.42,45300.0
2006-06-02 11:30:00,36.41,36.66,36.41,36.55,62600.0,36.41,36.66,36.41,36.55,62600.0
2006-06-02 12:00:00,36.55,36.55,36.45,36.46,34200.0,36.55,36.55,36.45,36.46,34200.0
2006-06-02 12:30:00,36.49,36.49,36.35,36.35,33500.0,36.49,36.49,36.35,36.35,33500.0
2006-06-02 13:00:00,36.34,36.53,36.29,36.53,23300.0,36.34,36.53,36.29,36.53,23300.0
2006-06-02 13:30:00,36.53,36.54,36.44,36.48,20000.0,36.53,36.54,36.44,36.48,20000.0
2006-06-02 14:00:00,36.48,36.66,36.48,36.6,33400.0,36.48,36.66,36.48,36.6,33400.0
2006-06-02 14:30:00,36.6,36.71,36.6,36.67,24200.0,36.6,36.71,36.6,36.67,24200.0
2006-06-02 15:00:00,36.67,36.71,36.65,36.7,30200.0,36.67,36.71,36.65,36.7,30200.0
2006-06-02 15:30:00,36.7,36.84,36.7,36.78,82700.0,36.7,36.84,36.7,36.78,82700.0
2006-06-05 09:30:00,36.62,37.08,36.62,36.99,45200.0,36.62,37.08,36.62,36.99,45200.0
2006-06-05 10:00:00,36.96,36.96,36.78,36.8,30500.0,36.96,36.96,36.78,36.8,30500.0
2006-06-05 10:30:00,36.81,36.94,36.57,36.92,48300.0,36.81,36.94,36.57,36.92,48300.0
2006-06-05 11:00:00,36.95,37.04,36.81,36.81,13400.0,36.95,37.04,36.81,36.81,13400.0
2006-06-05 11:30:00,36.79,36.93,36.7,36.85,30400.0,36.79,36.93,36.7,36.85,30400.0
2006-06-05 12:00:00,36.86,36.92,36.6,36.6,51400.0,36.86,36.92,36.6,36.6,51400.0
2006-06-05 12:30:00,36.6,36.61,36.5,36.52,13700.0,36.6,36.61,36.5,36.52,13700.0
2006-06-05 13:00:00,36.53,36.57,36.5,36.52,7900.0,36.53,36.57,36.5,36.52,7900.0
2006-06-05 13:30:00,36.51,36.63,36.48,36.52,38900.0,36.51,36.63,36.48,36.52,38900.0
2006-06-05 14:00:00,36.49,36.51,36.38,36.4,39600.0,36.49,36.51,36.38,36.4,39600.0
2006-06-05 14:30:00,36.37,36.5,36.31,36.45,51200.0,36.37,36.5,36.31,36.45,51200.0
2006-06-05 15:00:00,36.45,36.46,36.35,36.35,26200.0,36.45,36.46,36.35,36.35,26200.0
2006-06-05 15:30:00,36.35,36.38,36.33,36.38,78700.0,36.35,36.38,36.33,36.38,78700.0
2006-06-06 09:30:00,36.58,36.58,35.8,35.82,24300.0,36.58,36.58,35.8,35.82,24300.0
2006-06-06 10:00:00,35.82,36.11,35.76,35.98,22200.0,35.82,36.11,35.76,35.98,22200.0
2006-06-06 10:30:00,35.97,36.05,35.76,35.79,30000.0,35.97,36.05,35.76,35.79,30000.0
2006-06-06 11:00:00,35.79,35.79,35.34,35.35,27100.0,35.79,35.79,35.34,35.35,27100.0
2006-06-06 11:30:00,35.38,35.74,35.25,35.38,33100.0,35.38,35.74,35.25,35.38,33100.0
2006-06-06 12:00:00,35.4,35.73,35.4,35.41,13600.0,35.4,35.73,35.4,35.41,13600.0
2006-06-06 12:30:00,35.4,35.76,35.4,35.76,14700.0,35.4,35.76,35.4,35.76,14700.0
2006-06-06 13:00:00,35.7,35.74,35.47,35.65,23300.0,35.7,35.74,35.47,35.65,23300.0
2006-06-06 13:30:00,35.67,35.75,35.6,35.73,9500.0,35.67,35.75,35.6,35.73,9500.0
2006-06-06 14:00:00,35.73,35.73,35.45,35.55,23100.0,35.73,35.73,35.45,35.55,23100.0
2006-06-06 14:30:00,35.55,35.55,35.25,35.26,33800.0,35.55,35.55,35.25,35.26,33800.0
2006-06-06 15:00:00,35.27,35.44,35.05,35.05,38200.0,35.27,35.44,35.05,35.05,38200.0
2006-06-06 15:30:00,35.07,35.51,34.92,35.48,173200.0,35.07,35.51,34.92,35.48,173200.0
2006-06-07 09:30:00,35.46,35.54,35.17,35.38,19400.0,35.46,35.54,35.17,35.38,19400.0
2006-06-07 10:00:00,35.46,35.76,35.29,35.38,15600.0,35.46,35.76,35.29,35.38,15600.0
2006-06-07 10:30:00,35.41,35.5,35.38,35.45,7500.0,35.41,35.5,35.38,35.45,7500.0
2006-06-07 11:00:00,35.45,35.5,35.38,35.38,14300.0,35.45,35.5,35.38,35.38,14300.0
2006-06-07 11:30:00,35.34,35.8,35.34,35.8,6900.0,35.34,35.8,35.34,35.8,6900.0
2006-06-07 12:00:00,35.8,35.82,35.61,35.61,8400.0,35.8,35.82,35.61,35.61,8400.0
2006-06-07 12:30:00,35.62,35.62,35.33,35.35,6700.0,35.62,35.62,35.33,35.35,6700.0
2006-06-07 13:00:00,35.31,35.47,35.31,35.47,7700.0,35.31,35.47,35.31,35.47,7700.0
2006-06-07 13:30:00,35.44,35.45,35.37,35.41,8300.0,35.44,35.45,35.37,35.41,8300.0
2006-06-07 14:00:00,35.37,35.37,35.11,35.17,25200.0,35.37,35.37,35.11,35.17,25200.0
2006-06-07 14:30:00,35.17,35.18,35.0,35.14,68500.0,35.17,35.18,35.0,35.14,68500.0
2006-06-07 15:00:00,35.13,35.16,34.98,34.98,40200.0,35.13,35.16,34.98,34.98,40200.0
2006-06-07 15:30:00,34.97,35.04,34.93,34.99,74500.0,34.97,35.04,34.93,34.99,74500.0
2006-06-08 09:30:00,34.9,35.07,34.4,34.46,60500.0,34.9,35.07,34.4,34.46,60500.0
2006-06-08 10:00:00,34.48,34.65,34.17,34.17,63800.0,34.48,34.65,34.17,34.17,63800.0
2006-06-08 10:30:00,34.18,34.18,33.99,34.0,70300.0,34.18,34.18,33.99,34.0,70300.0
2006-06-08 11:00:00,34.0,34.1,33.9,33.94,69200.0,34.0,34.1,33.9,33.94,69200.0
2006-06-08 11:30:00,33.94,33.95,33.88,33.94,90900.0,33.94,33.95,33.88,33.94,90900.0
2006-06-08 12:00:00,33.94,34.07,33.75,33.84,156100.0,33.94,34.07,33.75,33.84,156100.0
2006-06-08 12:30:00,33.85,34.03,33.85,34.0,26000.0,33.85,34.03,33.85,34.0,26000.0
2006-06-08 13:00:00,33.97,34.01,33.84,33.91,31700.0,33.97,34.01,33.84,33.91,31700.0
2006-06-08 13:30:00,33.92,34.16,33.9,34.1,35100.0,33.92,34.16,33.9,34.1,35100.0
2006-06-08 14:00:00,34.1,34.16,34.06,34.15,64900.0,34.1,34.16,34.06,34.15,64900.0
2006-06-08 14:30:00,34.15,34.25,34.06,34.09,48500.0,34.15,34.25,34.06,34.09,48500.0
2006-06-08 15:00:00,34.1,34.24,34.0,34.09,74800.0,34.1,34.24,34.0,34.09,74800.0
2006-06-08 15:30:00,34.09,34.23,34.0,34.06,191400.0,34.09,34.23,34.0,34.06,191400.0
2006-06-09 09:30:00,34.25,34.55,34.16,34.37,18400.0,34.25,34.55,34.16,34.37,18400.0
2006-06-09 10:00:00,34.38,34.44,34.21,34.44,15200.0,34.38,34.44,34.21,34.44,15200.0
2006-06-09 10:30:00,34.47,34.47,34.14,34.14,12600.0,34.47,34.47,34.14,34.14,12600.0
2006-06-09 11:00:00,34.13,34.43,34.13,34.42,33800.0,34.13,34.43,34.13,34.42,33800.0
2006-06-09 11:30:00,34.38,34.51,34.29,34.31,21200.0,34.38,34.51,34.29,34.31,21200.0
2006-06-09 12:00:00,34.33,34.46,34.33,34.43,6400.0,34.33,34.46,34.33,34.43,6400.0
2006-06-09 12:30:00,34.43,34.43,34.22,34.22,4900.0,34.43,34.43,34.22,34.22,4900.0
2006-06-09 13:00:00,34.22,34.23,34.01,34.02,8300.0,34.22,34.23,34.01,34.02,8300.0
2006-06-09 13:30:00,34.0,34.18,34.0,34.08,16000.0,34.0,34.18,34.0,34.08,16000.0
2006-06-09 14:00:00,34.07,34.22,34.06,34.21,16600.0,34.07,34.22,34.06,34.21,16600.0
2006-06-09 14:30:00,34.21,34.37,34.12,34.3,16700.0,34.21,34.37,34.12,34.3,16700.0
2006-06-09 15:00:00,34.25,34.34,34.16,34.26,10800.0,34.25,34.34,34.16,34.26,10800.0
2006-06-09 15:30:00,34.27,34.29,34.07,34.09,31500.0,34.27,34.29,34.07,34.09,31500.0
2006-06-12 09:30:00,34.3,34.48,34.1,34.24,33100.0,34.3,34.48,34.1,34.24,33100.0
2006-06-12 10:00:00,34.16,34.2,33.85,33.85,27500.0,34.16,34.2,33.85,33.85,27500.0
2006-06-12 10:30:00,33.83,33.89,33.79,33.87,15300.0,33.83,33.89,33.79,33.87,15300.0
2006-06-12 11:00:00,33.84,33.84,33.51,33.59,15800.0,33.84,33.84,33.51,33.59,15800.0
2006-06-12 11:30:00,33.6,33.66,33.58,33.63,28900.0,33.6,33.66,33.58,33.63,28900.0
2006-06-12 12:00:00,33.62,33.65,33.5,33.58,27500.0,33.62,33.65,33.5,33.58,27500.0
2006-06-12 12:30:00,33.58,33.6,33.48,33.53,41200.0,33.58,33.6,33.48,33.53,41200.0
2006-06-12 13:00:00,33.51,33.61,33.42,33.59,13400.0,33.51,33.61,33.42,33.59,13400.0
2006-06-12 13:30:00,33.59,33.61,33.45,33.57,15500.0,33.59,33.61,33.45,33.57,15500.0
2006-06-12 14:00:00,33.57,33.57,33.47,33.5,25900.0,33.57,33.57,33.47,33.5,25900.0
2006-06-12 14:30:00,33.5,33.6,33.42,33.59,41300.0,33.5,33.6,33.42,33.59,41300.0
2006-06-12 15:00:00,33.59,33.61,33.42,33.47,21900.0,33.59,33.61,33.42,33.47,21900.0
2006-06-12 15:30:00,33.47,33.47,33.25,33.27,41500.0,33.47,33.47,33.25,33.27,41500.0
2006-06-13 09:30:00,33.25,33.45,32.73,32.91,83800.0,33.25,33.45,32.73,32.91,83800.0
2006-06-13 10:00:00,32.88,33.92,32.83,32.93,80200.0,32.88,33.92,32.83,32.93,80200.0
2006-06-13 10:30:00,32.94,32.94,32.5,32.54,64900.0,32.94,32.94,32.5,32.54,64900.0
2006-06-13 11:00:00,32.54,32.67,32.49,32.54,274000.0,32.54,32.67,32.49,32.54,274000.0
2006-06-13 11:30:00,32.53,32.68,32.52,32.58,76200.0,32.53,32.68,32.52,32.58,76200.0
2006-06-13 12:00:00,32.58,32.6,32.5,32.53,40700.0,32.58,32.6,32.5,32.53,40700.0
2006-06-13 12:30:00,32.54,32.55,32.5,32.52,57200.0,32.54,32.55,32.5,32.52,57200.0
2006-06-13 13:00:00,32.53,32.55,32.41,32.47,67800.0,32.53,32.55,32.41,32.47,67800.0
2006-06-13 13:30:00,32.49,32.64,32.46,32.57,63900.0,32.49,32.64,32.46,32.57,63900.0
2006-06-13 14:00:00,32.58,32.58,32.41,32.45,90200.0,32.58,32.58,32.41,32.45,90200.0
2006-06-13 14:30:00,32.45,32.54,32.42,32.53,87900.0,32.45,32.54,32.42,32.53,87900.0
2006-06-13 15:00:00,32.54,33.03,32.52,33.03,115800.0,32.54,33.03,32.52,33.03,115800.0
2006-06-13 15:30:00,33.0,33.27,32.95,32.95,197100.0,33.0,33.27,32.95,32.95,197100.0
2006-06-14 09:30:00,32.84,33.6,32.84,33.17,27100.0,32.84,33.6,32.84,33.17,27100.0
2006-06-14 10:00:00,33.18,33.5,33.18,33.32,19300.0,33.18,33.5,33.18,33.32,19300.0
2006-06-14 10:30:00,33.32,33.4,33.16,33.16,10800.0,33.32,33.4,33.16,33.16,10800.0
2006-06-14 11:00:00,33.15,33.19,32.95,33.09,14200.0,33.15,33.19,32.95,33.09,14200.0
2006-06-14 11:30:00,33.1,33.15,32.98,33.0,15300.0,33.1,33.15,32.98,33.0,15300.0
2006-06-14 12:00:00,32.99,33.04,32.91,32.91,8600.0,32.99,33.04,32.91,32.91,8600.0
2006-06-14 12:30:00,32.91,32.94,32.88,32.92,7300.0,32.91,32.94,32.88,32.92,7300.0
2006-06-14 13:00:00,32.93,32.93,32.76,32.8,10400.0,32.93,32.93,32.76,32.8,10400.0
2006-06-14 13:30:00,32.79,32.91,32.68,32.91,10900.0,32.79,32.91,32.68,32.91,10900.0
2006-06-14 14:00:00,32.94,33.03,32.85,33.01,29700.0,32.94,33.03,32.85,33.01,29700.0
2006-06-14 14:30:00,33.01,33.02,32.92,32.99,50600.0,33.01,33.02,32.92,32.99,50600.0
2006-06-14 15:00:00,32.97,33.11,32.96,33.01,24600.0,32.97,33.11,32.96,33.01,24600.0
2006-06-14 15:30:00,33.01,33.24,33.0,33.24,89800.0,33.01,33.24,33.0,33.24,89800.0
2006-06-15 09:30:00,33.41,33.7,33.16,33.68,43500.0,33.41,33.7,33.16,33.68,43500.0
2006-06-15 10:00:00,33.71,34.01,33.69,33.97,60700.0,33.71,34.01,33.69,33.97,60700.0
2006-06-15 10:30:00,33.96,34.06,33.9,34.04,38400.0,33.96,34.06,33.9,34.04,38400.0
2006-06-15 11:00:00,34.03,34.06,34.0,34.02,18500.0,34.03,34.06,34.0,34.02,18500.0
2006-06-15 11:30:00,34.02,34.04,33.96,33.97,22300.0,34.02,34.04,33.96,33.97,22300.0
2006-06-15 12:00:00,33.97,34.03,33.96,34.0,16400.0,33.97,34.03,33.96,34.0,16400.0
2006-06-15 12:30:00,34.0,34.01,33.9,33.95,23400.0,34.0,34.01,33.9,33.95,23400.0
2006-06-15 13:00:00,33.95,34.01,33.86,33.93,28800.0,33.95,34.01,33.86,33.93,28800.0
2006-06-15 13:30:00,33.91,34.01,33.85,34.01,31700.0,33.91,34.01,33.85,34.01,31700.0
2006-06-15 14:00:00,34.01,34.16,34.0,34.16,37700.0,34.01,34.16,34.0,34.16,37700.0
2006-06-15 14:30:00,34.17,34.27,34.12,34.23,26300.0,34.17,34.27,34.12,34.23,26300.0
2006-06-15 15:00:00,34.23,34.27,34.14,34.16,28200.0,34.23,34.27,34.14,34.16,28200.0
2006-06-15 15:30:00,34.17,34.28,34.16,34.22,67600.0,34.17,34.28,34.16,34.22,67600.0
2006-06-16 09:30:00,34.25,34.32,33.96,34.03,93500.0,34.25,34.32,33.96,34.03,93500.0
2006-06-16 10:00:00,34.01,34.1,33.91,33.99,34100.0,34.01,34.1,33.91,33.99,34100.0
2006-06-16 10:30:00,33.96,34.0,33.77,33.82,26000.0,33.96,34.0,33.77,33.82,26000.0
2006-06-16 11:00:00,33.88,34.01,33.82,33.93,20000.0,33.88,34.01,33.82,33.93,20000.0
2006-06-16 11:30:00,33.92,34.07,33.9,34.05,29000.0,33.92,34.07,33.9,34.05,29000.0
2006-06-16 12:00:00,34.07,34.13,34.0,34.03,19800.0,34.07,34.13,34.0,34.03,19800.0
2006-06-16 12:30:00,34.04,34.13,34.02,34.12,14300.0,34.04,34.13,34.02,34.12,14300.0
2006-06-16 13:00:00,34.11,34.14,34.1,34.14,11100.0,34.11,34.14,34.1,34.14,11100.0
2006-06-16 13:30:00,34.15,34.15,34.1,34.1,10800.0,34.15,34.15,34.1,34.1,10800.0
2006-06-16 14:00:00,34.1,34.13,33.95,33.97,11400.0,34.1,34.13,33.95,33.97,11400.0
2006-06-16 14:30:00,33.94,33.97,33.83,33.94,13900.0,33.94,33.97,33.83,33.94,13900.0
2006-06-16 15:00:00,33.92,34.05,33.92,34.01,8400.0,33.92,34.05,33.92,34.01,8400.0
2006-06-16 15:30:00,34.01,34.04,33.86,34.0,40600.0,34.01,34.04,33.86,34.0,40600.0
2006-06-19 09:30:00,33.83,34.0,33.55,33.66,21600.0,33.83,34.0,33.55,33.66,21600.0
2006-06-19 10:00:00,33.68,33.77,33.46,33.51,20600.0,33.68,33.77,33.46,33.51,20600.0
2006-06-19 10:30:00,33.52,33.65,33.42,33.55,13600.0,33.52,33.65,33.42,33.55,13600.0
2006-06-19 11:00:00,33.53,33.56,33.42,33.44,14500.0,33.53,33.56,33.42,33.44,14500.0
2006-06-19 11:30:00,33.44,33.52,33.42,33.44,11300.0,33.44,33.52,33.42,33.44,11300.0
2006-06-19 12:00:00,33.44,33.51,33.43,33.5,20300.0,33.44,33.51,33.43,33.5,20300.0
2006-06-19 12:30:00,33.5,33.5,33.3,33.36,29800.0,33.5,33.5,33.3,33.36,29800.0
2006-06-19 13:00:00,33.36,33.37,33.1,33.1,31300.0,33.36,33.37,33.1,33.1,31300.0
2006-06-19 13:30:00,33.1,33.12,32.98,32.99,31400.0,33.1,33.12,32.98,32.99,31400.0
2006-06-19 14:00:00,32.99,33.14,32.96,33.13,43000.0,32.99,33.14,32.96,33.13,43000.0
2006-06-19 14:30:00,33.13,33.22,33.11,33.11,36300.0,33.13,33.22,33.11,33.11,36300.0
2006-06-19 15:00:00,33.11,33.25,33.11,33.24,42600.0,33.11,33.25,33.11,33.24,42600.0
2006-06-19 15:30:00,33.22,33.23,32.89,33.0,98500.0,33.22,33.23,32.89,33.0,98500.0
2006-06-20 09:30:00,33.01,33.24,32.89,32.92,23500.0,33.01,33.24,32.89,32.92,23500.0
2006-06-20 10:00:00,32.93,33.04,32.78,32.86,37100.0,32.93,33.04,32.78,32.86,37100.0
2006-06-20 10:30:00,32.91,33.23,32.85,33.1,38300.0,32.91,33.23,32.85,33.1,38300.0
2006-06-20 11:00:00,33.1,33.28,33.08,33.22,18100.0,33.1,33.28,33.08,33.22,18100.0
2006-06-20 11:30:00,33.22,33.32,33.12,33.12,14800.0,33.22,33.32,33.12,33.12,14800.0
2006-06-20 12:00:00,33.13,33.14,32.98,33.0,15500.0,33.13,33.14,32.98,33.0,15500.0
2006-06-20 12:30:00,33.0,33.04,32.94,32.95,40700.0,33.0,33.04,32.94,32.95,40700.0
2006-06-20 13:00:00,32.96,33.0,32.92,32.94,16400.0,32.96,33.0,32.92,32.94,16400.0
2006-06-20 13:30:00,32.94,32.94,32.81,32.91,25800.0,32.94,32.94,32.81,32.91,25800.0
2006-06-20 14:00:00,32.91,33.03,32.9,33.01,69300.0,32.91,33.03,32.9,33.01,69300.0
2006-06-20 14:30:00,33.02,33.11,32.95,33.05,39800.0,33.02,33.11,32.95,33.05,39800.0
2006-06-20 15:00:00,33.05,33.1,33.04,33.05,33000.0,33.05,33.1,33.04,33.05,33000.0
2006-06-20 15:30:00,33.05,33.14,32.96,32.97,73900.0,33.05,33.14,32.96,32.97,73900.0
2006-06-21 09:30:00,33.08,33.48,33.01,33.45,21900.0,33.08,33.48,33.01,33.45,21900.0
2006-06-21 10:00:00,33.46,33.73,33.4,33.65,55600.0,33.46,33.73,33.4,33.65,55600.0
2006-06-21 10:30:00,33.71,33.97,33.67,33.85,44200.0,33.71,33.97,33.67,33.85,44200.0
2006-06-21 11:00:00,33.85,34.14,33.85,34.11,47600.0,33.85,34.14,33.85,34.11,47600.0
2006-06-21 11:30:00,34.12,34.42,34.12,34.27,44400.0,34.12,34.42,34.12,34.27,44400.0
2006-06-21 12:00:00,34.3,34.44,34.14,34.15,101800.0,34.3,34.44,34.14,34.15,101800.0
2006-06-21 12:30:00,34.2,34.24,34.09,34.19,12800.0,34.2,34.24,34.09,34.19,12800.0
2006-06-21 13:00:00,34.19,34.2,33.99,34.08,20100.0,34.19,34.2,33.99,34.08,20100.0
2006-06-21 13:30:00,34.1,34.1,33.99,34.02,18600.0,34.1,34.1,33.99,34.02,18600.0
2006-06-21 14:00:00,34.04,34.15,33.9,33.94,46400.0,34.04,34.15,33.9,33.94,46400.0
2006-06-21 14:30:00,33.91,33.92,33.79,33.83,204300.0,33.91,33.92,33.79,33.83,204300.0
2006-06-21 15:00:00,33.84,33.84,33.48,33.65,199700.0,33.84,33.84,33.48,33.65,199700.0
2006-06-21 15:30:00,33.64,33.83,33.58,33.8,258500.0,33.64,33.83,33.58,33.8,258500.0
2006-06-22 09:30:00,34.0,34.0,33.34,33.76,63600.0,34.0,34.0,33.34,33.76,63600.0
2006-06-22 10:00:00,33.78,33.78,33.41,33.41,49500.0,33.78,33.78,33.41,33.41,49500.0
2006-06-22 10:30:00,33.4,33.52,33.3,33.43,22900.0,33.4,33.52,33.3,33.43,22900.0
2006-06-22 11:00:00,33.41,33.45,33.26,33.45,27000.0,33.41,33.45,33.26,33.45,27000.0
2006-06-22 11:30:00,33.45,33.52,33.4,33.5,19600.0,33.45,33.52,33.4,33.5,19600.0
2006-06-22 12:00:00,33.5,33.51,33.38,33.39,32100.0,33.5,33.51,33.38,33.39,32100.0
2006-06-22 12:30:00,33.35,33.4,33.18,33.22,18300.0,33.35,33.4,33.18,33.22,18300.0
2006-06-22 13:00:00,33.24,33.31,33.13,33.25,39700.0,33.24,33.31,33.13,33.25,39700.0
2006-06-22 13:30:00,33.22,33.27,33.07,33.26,45200.0,33.22,33.27,33.07,33.26,45200.0
2006-06-22 14:00:00,33.25,33.29,33.05,33.19,31400.0,33.25,33.29,33.05,33.19,31400.0
2006-06-22 14:30:00,33.19,33.26,33.18,33.25,55700.0,33.19,33.26,33.18,33.25,55700.0
2006-06-22 15:00:00,33.24,33.39,33.24,33.32,65900.0,33.24,33.39,33.24,33.32,65900.0
2006-06-22 15:30:00,33.32,33.33,33.24,33.29,118700.0,33.32,33.33,33.24,33.29,118700.0
2006-06-23 09:30:00,33.35,33.38,33.05,33.28,25200.0,33.35,33.38,33.05,33.28,25200.0
2006-06-23 10:00:00,33.24,33.29,33.16,33.2,15200.0,33.24,33.29,33.16,33.2,15200.0
2006-06-23 10:30:00,33.24,33.3,33.2,33.28,13800.0,33.24,33.3,33.2,33.28,13800.0
2006-06-23 11:00:00,33.28,33.43,33.25,33.4,25400.0,33.28,33.43,33.25,33.4,25400.0
2006-06-23 11:30:00,33.39,33.51,33.26,33.44,24400.0,33.39,33.51,33.26,33.44,24400.0
2006-06-23 12:00:00,33.43,33.48,33.39,33.42,27500.0,33.43,33.48,33.39,33.42,27500.0
2006-06-23 12:30:00,33.42,33.47,33.25,33.25,28900.0,33.42,33.47,33.25,33.25,28900.0
2006-06-23 13:00:00,33.29,33.44,33.29,33.41,9500.0,33.29,33.44,33.29,33.41,9500.0
2006-06-23 13:30:00,33.41,33.44,33.32,33.4,9900.0,33.41,33.44,33.32,33.4,9900.0
2006-06-23 14:00:00,33.37,33.37,33.26,33.33,8700.0,33.37,33.37,33.26,33.33,8700.0
2006-06-23 14:30:00,33.32,33.4,33.3,33.3,22400.0,33.32,33.4,33.3,33.3,22400.0
2006-06-23 15:00:00,33.3,33.41,33.29,33.37,24500.0,33.3,33.41,33.29,33.37,24500.0
2006-06-23 15:30:00,33.37,33.42,33.34,33.39,20600.0,33.37,33.42,33.34,33.39,20600.0
2006-06-26 09:30:00,33.46,33.75,33.36,33.57,18000.0,33.46,33.75,33.36,33.57,18000.0
2006-06-26 10:00:00,33.54,33.74,33.45,33.48,21800.0,33.54,33.74,33.45,33.48,21800.0
2006-06-26 10:30:00,33.48,33.56,33.42,33.52,15300.0,33.48,33.56,33.42,33.52,15300.0
2006-06-26 11:00:00,33.52,33.53,33.46,33.48,6600.0,33.52,33.53,33.46,33.48,6600.0
2006-06-26 11:30:00,33.43,33.45,33.3,33.3,14700.0,33.43,33.45,33.3,33.3,14700.0
2006-06-26 12:00:00,33.3,33.45,33.28,33.45,8500.0,33.3,33.45,33.28,33.45,8500.0
2006-06-26 12:30:00,33.45,33.45,33.39,33.4,10100.0,33.45,33.45,33.39,33.4,10100.0
2006-06-26 13:00:00,33.42,33.45,33.34,33.39,12400.0,33.42,33.45,33.34,33.39,12400.0
2006-06-26 13:30:00,33.38,33.38,33.23,33.32,18300.0,33.38,33.38,33.23,33.32,18300.0
2006-06-26 14:00:00,33.32,33.37,33.31,33.35,6800.0,33.32,33.37,33.31,33.35,6800.0
2006-06-26 14:30:00,33.34,33.44,33.3,33.33,24000.0,33.34,33.44,33.3,33.33,24000.0
2006-06-26 15:00:00,33.35,33.44,33.25,33.41,31700.0,33.35,33.44,33.25,33.41,31700.0
2006-06-26 15:30:00,33.4,33.47,33.33,33.42,45400.0,33.4,33.47,33.33,33.42,45400.0
2006-06-27 09:30:00,33.39,33.73,33.3,33.68,31300.0,33.39,33.73,33.3,33.68,31300.0
2006-06-27 10:00:00,33.73,33.78,33.45,33.5,47900.0,33.73,33.78,33.45,33.5,47900.0
2006-06-27 10:30:00,33.5,33.54,33.45,33.54,33200.0,33.5,33.54,33.45,33.54,33200.0
2006-06-27 11:00:00,33.51,33.52,33.45,33.5,42200.0,33.51,33.52,33.45,33.5,42200.0
2006-06-27 11:30:00,33.49,33.51,33.38,33.4,52100.0,33.49,33.51,33.38,33.4,52100.0
2006-06-27 12:00:00,33.39,33.41,33.05,33.07,27000.0,33.39,33.41,33.05,33.07,27000.0
2006-06-27 12:30:00,33.07,33.09,33.0,33.09,45500.0,33.07,33.09,33.0,33.09,45500.0
2006-06-27 13:00:00,33.05,33.13,33.0,33.06,41400.0,33.05,33.13,33.0,33.06,41400.0
2006-06-27 13:30:00,33.06,33.09,32.82,32.86,49800.0,33.06,33.09,32.82,32.86,49800.0
2006-06-27 14:00:00,32.89,33.02,32.65,32.72,97600.0,32.89,33.02,32.65,32.72,97600.0
2006-06-27 14:30:00,32.69,32.89,32.68,32.85,43300.0,32.69,32.89,32.68,32.85,43300.0
2006-06-27 15:00:00,32.84,33.13,32.83,33.04,46200.0,32.84,33.13,32.83,33.04,46200.0
2006-06-27 15:30:00,33.04,33.09,32.79,32.88,50400.0,33.04,33.09,32.79,32.88,50400.0
2006-06-28 09:30:00,33.09,33.09,32.83,33.03,51000.0,33.09,33.09,32.83,33.03,51000.0
2006-06-28 10:00:00,33.05,33.24,33.03,33.18,32700.0,33.05,33.24,33.03,33.18,32700.0
2006-06-28 10:30:00,33.18,33.18,33.11,33.11,14100.0,33.18,33.18,33.11,33.11,14100.0
2006-06-28 11:00:00,33.13,33.13,33.04,33.06,17200.0,33.13,33.13,33.04,33.06,17200.0
2006-06-28 11:30:00,33.06,33.08,33.04,33.08,14800.0,33.06,33.08,33.04,33.08,14800.0
2006-06-28 12:00:00,33.08,33.19,33.07,33.15,9300.0,33.08,33.19,33.07,33.15,9300.0
2006-06-28 12:30:00,33.15,33.19,33.09,33.09,8100.0,33.15,33.19,33.09,33.09,8100.0
2006-06-28 13:00:00,33.11,33.14,33.09,33.09,11700.0,33.11,33.14,33.09,33.09,11700.0
2006-06-28 13:30:00,33.09,33.1,33.08,33.09,8400.0,33.09,33.1,33.08,33.09,8400.0
2006-06-28 14:00:00,33.09,33.15,33.09,33.15,12400.0,33.09,33.15,33.09,33.15,12400.0
2006-06-28 14:30:00,33.16,33.25,33.16,33.21,17200.0,33.16,33.25,33.16,33.21,17200.0
2006-06-28 15:00:00,33.19,33.23,33.14,33.18,12700.0,33.19,33.23,33.14,33.18,12700.0
2006-06-28 15:30:00,33.18,33.23,33.16,33.23,32100.0,33.18,33.23,33.16,33.23,32100.0
2006-06-29 09:30:00,33.32,33.53,33.28,33.33,31200.0,33.32,33.53,33.28,33.33,31200.0
2006-06-29 10:00:00,33.33,33.4,33.05,33.11,18200.0,33.33,33.4,33.05,33.11,18200.0
2006-06-29 10:30:00,33.11,33.2,33.08,33.15,7700.0,33.11,33.2,33.08,33.15,7700.0
2006-06-29 11:00:00,33.15,33.18,33.08,33.1,14000.0,33.15,33.18,33.08,33.1,14000.0
2006-06-29 11:30:00,33.1,33.11,33.01,33.01,10900.0,33.1,33.11,33.01,33.01,10900.0
2006-06-29 12:00:00,33.01,33.08,33.0,33.02,18000.0,33.01,33.08,33.0,33.02,18000.0
2006-06-29 12:30:00,33.01,33.05,33.0,33.0,10300.0,33.01,33.05,33.0,33.0,10300.0
2006-06-29 13:00:00,33.01,33.24,33.0,33.21,50200.0,33.01,33.24,33.0,33.21,50200.0
2006-06-29 13:30:00,33.21,33.34,33.21,33.26,16300.0,33.21,33.34,33.21,33.26,16300.0
2006-06-29 14:00:00,33.25,33.62,33.22,33.41,34200.0,33.25,33.62,33.22,33.41,34200.0
2006-06-29 14:30:00,33.41,33.83,33.38,33.79,42600.0,33.41,33.83,33.38,33.79,42600.0
2006-06-29 15:00:00,33.79,33.94,33.75,33.9,55100.0,33.79,33.94,33.75,33.9,55100.0
2006-06-29 15:30:00,33.9,34.06,33.85,34.05,59200.0,33.9,34.06,33.85,34.05,59200.0
2006-06-30 09:30:00,33.85,33.96,33.77,33.85,19200.0,33.85,33.96,33.77,33.85,19200.0
2006-06-30 10:00:00,33.85,33.95,33.85,33.95,20000.0,33.85,33.95,33.85,33.95,20000.0
2006-06-30 10:30:00,33.99,34.08,33.93,33.94,10300.0,33.99,34.08,33.93,33.94,10300.0
2006-06-30 11:00:00,33.96,34.05,33.94,33.96,14500.0,33.96,34.05,33.94,33.96,14500.0
2006-06-30 11:30:00,33.93,34.02,33.9,34.02,17300.0,33.93,34.02,33.9,34.02,17300.0
2006-06-30 12:00:00,34.0,34.07,33.99,34.01,5400.0,34.0,34.07,33.99,34.01,5400.0
2006-06-30 12:30:00,34.01,34.2,33.97,34.15,16400.0,34.01,34.2,33.97,34.15,16400.0
2006-06-30 13:00:00,34.16,34.22,34.15,34.18,10700.0,34.16,34.22,34.15,34.18,10700.0
2006-06-30 13:30:00,34.18,34.26,34.18,34.25,15400.0,34.18,34.26,34.18,34.25,15400.0
2006-06-30 14:00:00,34.24,34.29,34.22,34.28,13000.0,34.24,34.29,34.22,34.28,13000.0
2006-06-30 14:30:00,34.3,34.33,34.27,34.32,14000.0,34.3,34.33,34.27,34.32,14000.0
2006-06-30 15:00:00,34.32,34.32,34.06,34.13,29400.0,34.32,34.32,34.06,34.13,29400.0
2006-06-30 15:30:00,34.12,34.2,34.05,34.15,62900.0,34.12,34.2,34.05,34.15,62900.0
2006-07-03 09:30:00,33.71,34.11,33.42,33.72,92200.0,33.71,34.11,33.42,33.72,92200.0
2006-07-03 10:00:00,33.7,33.83,33.6,33.68,11700.0,33.7,33.83,33.6,33.68,11700.0
2006-07-03 10:30:00,33.69,33.84,33.68,33.84,11400.0,33.69,33.84,33.68,33.84,11400.0
2006-07-03 11:00:00,33.86,34.03,33.86,33.96,8600.0,33.86,34.03,33.86,33.96,8600.0
2006-07-03 11:30:00,33.98,34.04,33.93,34.03,11900.0,33.98,34.04,33.93,34.03,11900.0
2006-07-03 12:00:00,34.04,34.1,34.0,34.0,27400.0,34.04,34.1,34.0,34.0,27400.0
2006-07-03 12:30:00,34.0,34.0,33.86,33.94,20700.0,34.0,34.0,33.86,33.94,20700.0
2006-07-05 09:30:00,33.78,33.86,32.94,33.11,57900.0,33.78,33.86,32.94,33.11,57900.0
2006-07-05 10:00:00,33.09,33.12,32.86,32.86,44700.0,33.09,33.12,32.86,32.86,44700.0
2006-07-05 10:30:00,32.86,33.03,32.75,32.77,34900.0,32.86,33.03,32.75,32.77,34900.0
2006-07-05 11:00:00,32.76,32.76,32.58,32.62,53600.0,32.76,32.76,32.58,32.62,53600.0
2006-07-05 11:30:00,32.62,32.85,32.6,32.7,16100.0,32.62,32.85,32.6,32.7,16100.0
2006-07-05 12:00:00,32.7,32.76,32.63,32.63,14100.0,32.7,32.76,32.63,32.63,14100.0
2006-07-05 12:30:00,32.63,32.69,32.59,32.62,14800.0,32.63,32.69,32.59,32.62,14800.0
2006-07-05 13:00:00,32.62,32.77,32.6,32.73,11600.0,32.62,32.77,32.6,32.73,11600.0
2006-07-05 13:30:00,32.75,32.75,32.55,32.55,19700.0,32.75,32.75,32.55,32.55,19700.0
2006-07-05 14:00:00,32.55,32.64,32.52,32.57,26400.0,32.55,32.64,32.52,32.57,26400.0
2006-07-05 14:30:00,32.57,32.76,32.55,32.62,58300.0,32.57,32.76,32.55,32.62,58300.0
2006-07-05 15:00:00,32.6,32.65,32.55,32.56,45100.0,32.6,32.65,32.55,32.56,45100.0
2006-07-05 15:30:00,32.56,32.64,32.52,32.54,83000.0,32.56,32.64,32.52,32.54,83000.0
2006-07-06 09:30:00,32.53,32.89,32.5,32.53,42900.0,32.53,32.89,32.5,32.53,42900.0
2006-07-06 10:00:00,32.55,32.7,32.52,32.69,21500.0,32.55,32.7,32.52,32.69,21500.0
2006-07-06 10:30:00,32.69,32.72,32.56,32.65,35700.0,32.69,32.72,32.56,32.65,35700.0
2006-07-06 11:00:00,32.66,32.7,32.51,32.62,16900.0,32.66,32.7,32.51,32.62,16900.0
2006-07-06 11:30:00,32.6,32.62,32.45,32.49,27900.0,32.6,32.62,32.45,32.49,27900.0
2006-07-06 12:00:00,32.48,32.6,32.36,32.37,33200.0,32.48,32.6,32.36,32.37,33200.0
2006-07-06 12:30:00,32.37,32.44,32.35,32.38,16000.0,32.37,32.44,32.35,32.38,16000.0
2006-07-06 13:00:00,32.37,32.48,32.37,32.43,38000.0,32.37,32.48,32.37,32.43,38000.0
2006-07-06 13:30:00,32.43,32.55,32.41,32.48,35000.0,32.43,32.55,32.41,32.48,35000.0
2006-07-06 14:00:00,32.47,32.53,32.26,32.29,26900.0,32.47,32.53,32.26,32.29,26900.0
2006-07-06 14:30:00,32.3,32.38,32.21,32.3,21700.0,32.3,32.38,32.21,32.3,21700.0
2006-07-06 15:00:00,32.25,32.45,32.21,32.38,21000.0,32.25,32.45,32.21,32.38,21000.0
2006-07-06 15:30:00,32.38,32.5,32.35,32.41,33500.0,32.38,32.5,32.35,32.41,33500.0
2006-07-07 09:30:00,32.29,32.69,32.2,32.25,31700.0,32.29,32.69,32.2,32.25,31700.0
2006-07-07 10:00:00,32.3,32.46,32.09,32.1,53300.0,32.3,32.46,32.09,32.1,53300.0
2006-07-07 10:30:00,32.09,32.25,31.97,32.18,52300.0,32.09,32.25,31.97,32.18,52300.0
2006-07-07 11:00:00,32.13,32.17,31.94,32.0,22300.0,32.13,32.17,31.94,32.0,22300.0
2006-07-07 11:30:00,31.99,32.23,31.99,32.11,35700.0,31.99,32.23,31.99,32.11,35700.0
2006-07-07 12:00:00,32.09,32.13,31.96,32.12,34700.0,32.09,32.13,31.96,32.12,34700.0
2006-07-07 12:30:00,32.07,32.23,32.06,32.11,11000.0,32.07,32.23,32.06,32.11,11000.0
2006-07-07 13:00:00,32.1,32.1,31.84,31.88,17600.0,32.1,32.1,31.84,31.88,17600.0
2006-07-07 13:30:00,31.89,32.0,31.77,31.89,53000.0,31.89,32.0,31.77,31.89,53000.0
2006-07-07 14:00:00,31.87,32.03,31.85,31.85,26100.0,31.87,32.03,31.85,31.85,26100.0
2006-07-07 14:30:00,31.9,31.9,31.67,31.71,38700.0,31.9,31.9,31.67,31.71,38700.0
2006-07-07 15:00:00,31.71,31.9,31.71,31.79,17000.0,31.71,31.9,31.71,31.79,17000.0
2006-07-07 15:30:00,31.8,31.95,31.8,31.92,24300.0,31.8,31.95,31.8,31.92,24300.0
2006-07-10 09:30:00,31.88,32.48,31.84,32.05,48900.0,31.88,32.48,31.84,32.05,48900.0
2006-07-10 10:00:00,32.03,32.15,31.8,31.89,47200.0,32.03,32.15,31.8,31.89,47200.0
2006-07-10 10:30:00,31.88,32.05,31.77,32.02,76400.0,31.88,32.05,31.77,32.02,76400.0
2006-07-10 11:00:00,32.04,32.06,31.8,31.8,22200.0,32.04,32.06,31.8,31.8,22200.0
2006-07-10 11:30:00,31.83,31.88,31.67,31.84,15700.0,31.83,31.88,31.67,31.84,15700.0
2006-07-10 12:00:00,31.84,32.06,31.77,32.01,15400.0,31.84,32.06,31.77,32.01,15400.0
2006-07-10 12:30:00,32.0,32.06,32.0,32.0,9400.0,32.0,32.06,32.0,32.0,9400.0
2006-07-10 13:00:00,32.0,32.05,31.92,32.05,13200.0,32.0,32.05,31.92,32.05,13200.0
2006-07-10 13:30:00,32.04,32.08,32.0,32.04,17400.0,32.04,32.08,32.0,32.04,17400.0
2006-07-10 14:00:00,32.05,32.1,32.02,32.05,19600.0,32.05,32.1,32.02,32.05,19600.0
2006-07-10 14:30:00,32.03,32.05,31.94,31.97,19800.0,32.03,32.05,31.94,31.97,19800.0
2006-07-10 15:00:00,31.94,32.12,31.91,32.05,35600.0,31.94,32.12,31.91,32.05,35600.0
2006-07-10 15:30:00,32.05,32.05,31.81,31.92,41900.0,32.05,32.05,31.81,31.92,41900.0
2006-07-11 09:30:00,31.81,31.84,31.5,31.77,49800.0,31.81,31.84,31.5,31.77,49800.0
2006-07-11 10:00:00,31.75,31.78,31.5,31.57,28200.0,31.75,31.78,31.5,31.57,28200.0
2006-07-11 10:30:00,31.53,31.56,31.39,31.53,31100.0,31.53,31.56,31.39,31.53,31100.0
2006-07-11 11:00:00,31.52,31.56,31.5,31.51,17800.0,31.52,31.56,31.5,31.51,17800.0
2006-07-11 11:30:00,31.53,31.54,31.5,31.5,39000.0,31.53,31.54,31.5,31.5,39000.0
2006-07-11 12:00:00,31.5,31.64,31.5,31.6,21000.0,31.5,31.64,31.5,31.6,21000.0
2006-07-11 12:30:00,31.61,31.61,31.58,31.59,6600.0,31.61,31.61,31.58,31.59,6600.0
2006-07-11 13:00:00,31.59,31.66,31.55,31.66,58100.0,31.59,31.66,31.55,31.66,58100.0
2006-07-11 13:30:00,31.63,31.94,31.59,31.94,78000.0,31.63,31.94,31.59,31.94,78000.0
2006-07-11 14:00:00,31.93,32.27,31.91,32.16,88500.0,31.93,32.27,31.91,32.16,88500.0
2006-07-11 14:30:00,32.16,32.25,32.1,32.2,46300.0,32.16,32.25,32.1,32.2,46300.0
2006-07-11 15:00:00,32.21,32.47,32.18,32.4,50900.0,32.21,32.47,32.18,32.4,50900.0
2006-07-11 15:30:00,32.4,32.42,32.29,32.32,72300.0,32.4,32.42,32.29,32.32,72300.0
2006-07-12 09:30:00,32.4,32.53,32.08,32.31,26900.0,32.4,32.53,32.08,32.31,26900.0
2006-07-12 10:00:00,32.26,32.48,32.18,32.37,22500.0,32.26,32.48,32.18,32.37,22500.0
2006-07-12 10:30:00,32.41,32.41,32.28,32.29,17600.0,32.41,32.41,32.28,32.29,17600.0
2006-07-12 11:00:00,32.29,32.35,32.25,32.29,9900.0,32.29,32.35,32.25,32.29,9900.0
2006-07-12 11:30:00,32.31,32.53,32.3,32.53,39400.0,32.31,32.53,32.3,32.53,39400.0
2006-07-12 12:00:00,32.53,32.59,32.38,32.43,46900.0,32.53,32.59,32.38,32.43,46900.0
2006-07-12 12:30:00,32.43,32.57,32.42,32.51,101600.0,32.43,32.57,32.42,32.51,101600.0
2006-07-12 13:00:00,32.5,32.5,32.3,32.37,51700.0,32.5,32.5,32.3,32.37,51700.0
2006-07-12 13:30:00,32.37,32.42,32.33,32.4,34700.0,32.37,32.42,32.33,32.4,34700.0
2006-07-12 14:00:00,32.39,32.61,32.38,32.49,82200.0,32.39,32.61,32.38,32.49,82200.0
2006-07-12 14:30:00,32.49,32.53,32.42,32.44,72900.0,32.49,32.53,32.42,32.44,72900.0
2006-07-12 15:00:00,32.43,32.47,32.24,32.46,98700.0,32.43,32.47,32.24,32.46,98700.0
2006-07-12 15:30:00,32.45,32.47,32.32,32.42,345700.0,32.45,32.47,32.32,32.42,345700.0
2006-07-13 09:30:00,32.3,32.38,31.75,31.88,36200.0,32.3,32.38,31.75,31.88,36200.0
2006-07-13 10:00:00,31.91,31.91,31.64,31.81,25900.0,31.91,31.91,31.64,31.81,25900.0
2006-07-13 10:30:00,31.81,32.12,31.75,31.75,33000.0,31.81,32.12,31.75,31.75,33000.0
2006-07-13 11:00:00,31.75,31.82,31.43,31.64,75300.0,31.75,31.82,31.43,31.64,75300.0
2006-07-13 11:30:00,31.62,31.78,31.54,31.68,22100.0,31.62,31.78,31.54,31.68,22100.0
2006-07-13 12:00:00,31.64,31.89,31.61,31.67,22200.0,31.64,31.89,31.61,31.67,22200.0
2006-07-13 12:30:00,31.67,31.69,31.51,31.53,14000.0,31.67,31.69,31.51,31.53,14000.0
2006-07-13 13:00:00,31.53,31.57,31.47,31.47,21100.0,31.53,31.57,31.47,31.47,21100.0
2006-07-13 13:30:00,31.48,31.48,31.28,31.28,27100.0,31.48,31.48,31.28,31.28,27100.0
2006-07-13 14:00:00,31.27,31.46,31.22,31.42,27700.0,31.27,31.46,31.22,31.42,27700.0
2006-07-13 14:30:00,31.38,31.4,31.23,31.26,32300.0,31.38,31.4,31.23,31.26,32300.0
2006-07-13 15:00:00,31.28,31.4,31.24,31.25,30300.0,31.28,31.4,31.24,31.25,30300.0
2006-07-13 15:30:00,31.25,31.4,31.11,31.31,58300.0,31.25,31.4,31.11,31.31,58300.0
2006-07-14 09:30:00,31.41,31.87,31.0,31.02,33600.0,31.41,31.87,31.0,31.02,33600.0
2006-07-14 10:00:00,31.03,31.08,31.0,31.01,7100.0,31.03,31.08,31.0,31.01,7100.0
2006-07-14 10:30:00,31.01,31.05,31.0,31.01,8600.0,31.01,31.05,31.0,31.01,8600.0
2006-07-14 11:00:00,31.01,31.02,30.9,30.95,27300.0,31.01,31.02,30.9,30.95,27300.0
2006-07-14 11:30:00,30.97,31.06,30.9,31.06,17500.0,30.97,31.06,30.9,31.06,17500.0
2006-07-14 12:00:00,31.08,31.17,31.0,31.0,10100.0,31.08,31.17,31.0,31.0,10100.0
2006-07-14 12:30:00,31.04,31.2,31.02,31.13,6800.0,31.04,31.2,31.02,31.13,6800.0
2006-07-14 13:00:00,31.13,31.14,31.01,31.08,8200.0,31.13,31.14,31.01,31.08,8200.0
2006-07-14 13:30:00,31.09,31.19,31.05,31.09,9700.0,31.09,31.19,31.05,31.09,9700.0
2006-07-14 14:00:00,31.05,31.06,31.0,31.0,14300.0,31.05,31.06,31.0,31.0,14300.0
2006-07-14 14:30:00,31.01,31.05,31.0,31.03,10300.0,31.01,31.05,31.0,31.03,10300.0
2006-07-14 15:00:00,31.03,31.12,31.01,31.01,13500.0,31.03,31.12,31.01,31.01,13500.0
2006-07-14 15:30:00,31.01,31.12,31.0,31.04,23000.0,31.01,31.12,31.0,31.04,23000.0
2006-07-17 09:30:00,31.04,31.36,31.02,31.1,17800.0,31.04,31.36,31.02,31.1,17800.0
2006-07-17 10:00:00,31.1,31.36,30.95,31.23,13500.0,31.1,31.36,30.95,31.23,13500.0
2006-07-17 10:30:00,31.24,31.36,31.0,31.3,20300.0,31.24,31.36,31.0,31.3,20300.0
2006-07-17 11:00:00,31.33,31.41,31.19,31.24,32800.0,31.33,31.41,31.19,31.24,32800.0
2006-07-17 11:30:00,31.21,31.41,31.2,31.24,29800.0,31.21,31.41,31.2,31.24,29800.0
2006-07-17 12:00:00,31.24,31.29,31.17,31.2,45100.0,31.24,31.29,31.17,31.2,45100.0
2006-07-17 12:30:00,31.19,31.25,31.04,31.24,60000.0,31.19,31.25,31.04,31.24,60000.0
2006-07-17 13:00:00,31.23,31.27,31.21,31.25,9900.0,31.23,31.27,31.21,31.25,9900.0
2006-07-17 13:30:00,31.26,31.26,31.18,31.19,23600.0,31.26,31.26,31.18,31.19,23600.0
2006-07-17 14:00:00,31.19,31.25,31.18,31.2,72900.0,31.19,31.25,31.18,31.2,72900.0
2006-07-17 14:30:00,31.2,31.22,31.15,31.2,20500.0,31.2,31.22,31.15,31.2,20500.0
2006-07-17 15:00:00,31.2,31.2,31.12,31.2,33000.0,31.2,31.2,31.12,31.2,33000.0
2006-07-17 15:30:00,31.2,31.21,31.15,31.2,57500.0,31.2,31.21,31.15,31.2,57500.0
2006-07-18 09:30:00,31.32,31.35,31.06,31.24,54900.0,31.32,31.35,31.06,31.24,54900.0
2006-07-18 10:00:00,31.24,31.27,31.07,31.1,42800.0,31.24,31.27,31.07,31.1,42800.0
2006-07-18 10:30:00,31.1,31.12,30.93,30.94,26400.0,31.1,31.12,30.93,30.94,26400.0
2006-07-18 11:00:00,30.95,31.03,30.95,30.98,16900.0,30.95,31.03,30.95,30.98,16900.0
2006-07-18 11:30:00,30.99,31.08,30.99,31.05,10300.0,30.99,31.08,30.99,31.05,10300.0
2006-07-18 12:00:00,31.0,31.02,30.79,30.84,37500.0,31.0,31.02,30.79,30.84,37500.0
2006-07-18 12:30:00,30.84,30.9,30.82,30.84,28900.0,30.84,30.9,30.82,30.84,28900.0
2006-07-18 13:00:00,30.85,30.89,30.8,30.88,32500.0,30.85,30.89,30.8,30.88,32500.0
2006-07-18 13:30:00,30.86,30.94,30.8,30.8,38600.0,30.86,30.94,30.8,30.8,38600.0
2006-07-18 14:00:00,30.8,30.88,30.75,30.86,57200.0,30.8,30.88,30.75,30.86,57200.0
2006-07-18 14:30:00,30.89,31.1,30.86,31.0,68500.0,30.89,31.1,30.86,31.0,68500.0
2006-07-18 15:00:00,31.02,31.04,30.89,30.93,48800.0,31.02,31.04,30.89,30.93,48800.0
2006-07-18 15:30:00,30.94,31.05,30.92,30.99,113900.0,30.94,31.05,30.92,30.99,113900.0
2006-07-19 09:30:00,30.96,31.11,30.8,30.93,66800.0,30.96,31.11,30.8,30.93,66800.0
2006-07-19 10:00:00,30.93,31.11,30.77,31.11,59800.0,30.93,31.11,30.77,31.11,59800.0
2006-07-19 10:30:00,31.14,31.28,30.9,31.1,24700.0,31.14,31.28,30.9,31.1,24700.0
2006-07-19 11:00:00,31.08,31.24,31.08,31.19,15300.0,31.08,31.24,31.08,31.19,15300.0
2006-07-19 11:30:00,31.19,31.19,31.01,31.01,16800.0,31.19,31.19,31.01,31.01,16800.0
2006-07-19 12:00:00,31.0,31.16,30.97,30.99,20500.0,31.0,31.16,30.97,30.99,20500.0
2006-07-19 12:30:00,31.02,31.17,30.99,31.15,10000.0,31.02,31.17,30.99,31.15,10000.0
2006-07-19 13:00:00,31.16,31.23,31.09,31.1,26600.0,31.16,31.23,31.09,31.1,26600.0
2006-07-19 13:30:00,31.13,31.13,31.07,31.08,19300.0,31.13,31.13,31.07,31.08,19300.0
2006-07-19 14:00:00,31.08,31.11,31.05,31.1,20500.0,31.08,31.11,31.05,31.1,20500.0
2006-07-19 14:30:00,31.09,31.14,31.06,31.11,27100.0,31.09,31.14,31.06,31.11,27100.0
2006-07-19 15:00:00,31.12,31.12,31.03,31.06,65800.0,31.12,31.12,31.03,31.06,65800.0
2006-07-19 15:30:00,31.09,31.09,30.97,30.99,83900.0,31.09,31.09,30.97,30.99,83900.0
2006-07-20 09:30:00,31.0,31.17,30.83,30.83,24100.0,31.0,31.17,30.83,30.83,24100.0
2006-07-20 10:00:00,30.87,30.89,30.67,30.79,66300.0,30.87,30.89,30.67,30.79,66300.0
2006-07-20 10:30:00,30.75,30.92,30.55,30.92,31700.0,30.75,30.92,30.55,30.92,31700.0
2006-07-20 11:00:00,30.92,30.96,30.73,30.75,21000.0,30.92,30.96,30.73,30.75,21000.0
2006-07-20 11:30:00,30.76,30.76,30.68,30.68,16100.0,30.76,30.76,30.68,30.68,16100.0
2006-07-20 12:00:00,30.69,30.7,30.5,30.53,23900.0,30.69,30.7,30.5,30.53,23900.0
2006-07-20 12:30:00,30.51,30.53,30.36,30.5,18800.0,30.51,30.53,30.36,30.5,18800.0
2006-07-20 13:00:00,30.51,30.63,30.47,30.52,20600.0,30.51,30.63,30.47,30.52,20600.0
2006-07-20 13:30:00,30.51,30.53,30.35,30.4,24500.0,30.51,30.53,30.35,30.4,24500.0
2006-07-20 14:00:00,30.38,30.51,30.21,30.21,44700.0,30.38,30.51,30.21,30.21,44700.0
2006-07-20 14:30:00,30.21,30.43,30.2,30.31,37800.0,30.21,30.43,30.2,30.31,37800.0
2006-07-20 15:00:00,30.33,30.39,30.25,30.27,32600.0,30.33,30.39,30.25,30.27,32600.0
2006-07-20 15:30:00,30.27,30.4,30.24,30.28,48400.0,30.27,30.4,30.24,30.28,48400.0
2006-07-21 09:30:00,30.13,30.2,29.4,29.58,69100.0,30.13,30.2,29.4,29.58,69100.0
2006-07-21 10:00:00,29.57,29.72,29.23,29.72,53900.0,29.57,29.72,29.23,29.72,53900.0
2006-07-21 10:30:00,29.68,29.83,29.42,29.8,78300.0,29.68,29.83,29.42,29.8,78300.0
2006-07-21 11:00:00,29.79,29.81,29.52,29.54,20100.0,29.79,29.81,29.52,29.54,20100.0
2006-07-21 11:30:00,29.55,29.72,29.53,29.6,26500.0,29.55,29.72,29.53,29.6,26500.0
2006-07-21 12:00:00,29.6,29.65,29.44,29.5,119200.0,29.6,29.65,29.44,29.5,119200.0
2006-07-21 12:30:00,29.48,29.55,29.34,29.49,25700.0,29.48,29.55,29.34,29.49,25700.0
2006-07-21 13:00:00,29.47,29.58,29.41,29.41,20900.0,29.47,29.58,29.41,29.41,20900.0
2006-07-21 13:30:00,29.41,29.72,29.4,29.54,108700.0,29.41,29.72,29.4,29.54,108700.0
2006-07-21 14:00:00,29.53,29.53,29.37,29.51,40000.0,29.53,29.53,29.37,29.51,40000.0
2006-07-21 14:30:00,29.46,29.56,29.45,29.51,138800.0,29.46,29.56,29.45,29.51,138800.0
2006-07-21 15:00:00,29.51,29.72,29.51,29.6,48800.0,29.51,29.72,29.51,29.6,48800.0
2006-07-21 15:30:00,29.58,29.72,29.55,29.55,42200.0,29.58,29.72,29.55,29.55,42200.0
2006-07-24 09:30:00,29.62,30.08,29.62,30.0,29000.0,29.62,30.08,29.62,30.0,29000.0
2006-07-24 10:00:00,30.0,30.16,29.87,30.12,23000.0,30.0,30.16,29.87,30.12,23000.0
2006-07-24 10:30:00,30.1,30.16,29.72,29.89,132400.0,30.1,30.16,29.72,29.89,132400.0
2006-07-24 11:00:00,29.86,30.15,29.85,30.14,28500.0,29.86,30.15,29.85,30.14,28500.0
2006-07-24 11:30:00,30.13,30.23,30.05,30.07,36000.0,30.13,30.23,30.05,30.07,36000.0
2006-07-24 12:00:00,30.05,30.1,29.88,29.94,16600.0,30.05,30.1,29.88,29.94,16600.0
2006-07-24 12:30:00,29.93,29.95,29.9,29.94,11600.0,29.93,29.95,29.9,29.94,11600.0
2006-07-24 13:00:00,29.91,29.96,29.89,29.96,25400.0,29.91,29.96,29.89,29.96,25400.0
2006-07-24 13:30:00,29.95,30.08,29.92,29.93,20100.0,29.95,30.08,29.92,29.93,20100.0
2006-07-24 14:00:00,29.93,29.96,29.84,29.88,18600.0,29.93,29.96,29.84,29.88,18600.0
2006-07-24 14:30:00,29.88,30.05,29.88,30.02,31000.0,29.88,30.05,29.88,30.02,31000.0
2006-07-24 15:00:00,30.01,30.12,29.99,30.08,39500.0,30.01,30.12,29.99,30.08,39500.0
2006-07-24 15:30:00,30.09,30.14,30.02,30.08,77200.0,30.09,30.14,30.02,30.08,77200.0
2006-07-25 09:30:00,30.02,30.17,29.94,29.99,57900.0,30.02,30.17,29.94,29.99,57900.0
2006-07-25 10:00:00,30.0,30.35,29.99,30.34,41400.0,30.0,30.35,29.99,30.34,41400.0
2006-07-25 10:30:00,30.35,30.36,30.1,30.24,39500.0,30.35,30.36,30.1,30.24,39500.0
2006-07-25 11:00:00,30.23,30.32,30.21,30.3,28200.0,30.23,30.32,30.21,30.3,28200.0
2006-07-25 11:30:00,30.32,30.38,30.3,30.35,24700.0,30.32,30.38,30.3,30.35,24700.0
2006-07-25 12:00:00,30.36,30.48,30.36,30.48,19500.0,30.36,30.48,30.36,30.48,19500.0
2006-07-25 12:30:00,30.48,30.6,30.48,30.58,19900.0,30.48,30.6,30.48,30.58,19900.0
2006-07-25 13:00:00,30.58,30.58,30.49,30.56,55200.0,30.58,30.58,30.49,30.56,55200.0
2006-07-25 13:30:00,30.57,30.63,30.51,30.62,24200.0,30.57,30.63,30.51,30.62,24200.0
2006-07-25 14:00:00,30.61,30.8,30.6,30.75,44400.0,30.61,30.8,30.6,30.75,44400.0
2006-07-25 14:30:00,30.76,31.04,30.65,30.93,86800.0,30.76,31.04,30.65,30.93,86800.0
2006-07-25 15:00:00,30.94,31.27,30.86,31.03,87100.0,30.94,31.27,30.86,31.03,87100.0
2006-07-25 15:30:00,31.04,31.09,30.89,30.96,80000.0,31.04,31.09,30.89,30.96,80000.0
2006-07-26 09:30:00,32.45,32.74,31.71,31.78,266800.0,32.45,32.74,31.71,31.78,266800.0
2006-07-26 10:00:00,31.82,32.09,31.79,31.94,149900.0,31.82,32.09,31.79,31.94,149900.0
2006-07-26 10:30:00,31.97,33.0,31.79,32.3,408600.0,31.97,33.0,31.79,32.3,408600.0
2006-07-26 11:00:00,32.32,32.95,32.0,32.51,178600.0,32.32,32.95,32.0,32.51,178600.0
2006-07-26 11:30:00,32.51,32.6,32.09,32.29,129400.0,32.51,32.6,32.09,32.29,129400.0
2006-07-26 12:00:00,32.29,32.29,32.06,32.17,71700.0,32.29,32.29,32.06,32.17,71700.0
2006-07-26 12:30:00,32.17,32.35,32.02,32.26,63700.0,32.17,32.35,32.02,32.26,63700.0
2006-07-26 13:00:00,32.26,32.3,32.06,32.06,62300.0,32.26,32.3,32.06,32.06,62300.0
2006-07-26 13:30:00,32.11,32.35,32.09,32.3,96000.0,32.11,32.35,32.09,32.3,96000.0
2006-07-26 14:00:00,32.3,32.32,32.18,32.26,110100.0,32.3,32.32,32.18,32.26,110100.0
2006-07-26 14:30:00,32.26,32.32,32.19,32.26,126700.0,32.26,32.32,32.19,32.26,126700.0
2006-07-26 15:00:00,32.26,32.3,32.04,32.05,151900.0,32.26,32.3,32.04,32.05,151900.0
2006-07-26 15:30:00,32.04,32.06,31.66,31.74,248800.0,32.04,32.06,31.66,31.74,248800.0
2006-07-27 09:30:00,31.81,32.09,31.53,31.61,31800.0,31.81,32.09,31.53,31.61,31800.0
2006-07-27 10:00:00,31.57,31.57,31.11,31.13,49400.0,31.57,31.57,31.11,31.13,49400.0
2006-07-27 10:30:00,31.11,31.25,31.08,31.15,127300.0,31.11,31.25,31.08,31.15,127300.0
2006-07-27 11:00:00,31.14,31.19,31.07,31.13,31300.0,31.14,31.19,31.07,31.13,31300.0
2006-07-27 11:30:00,31.12,31.15,31.09,31.09,41800.0,31.12,31.15,31.09,31.09,41800.0
2006-07-27 12:00:00,31.09,31.15,31.04,31.1,32300.0,31.09,31.15,31.04,31.1,32300.0
2006-07-27 12:30:00,31.1,31.22,31.1,31.14,47300.0,31.1,31.22,31.1,31.14,47300.0
2006-07-27 13:00:00,31.13,31.14,31.05,31.1,26400.0,31.13,31.14,31.05,31.1,26400.0
2006-07-27 13:30:00,31.1,31.12,31.03,31.1,32300.0,31.1,31.12,31.03,31.1,32300.0
2006-07-27 14:00:00,31.1,31.3,31.1,31.27,73900.0,31.1,31.3,31.1,31.27,73900.0
2006-07-27 14:30:00,31.27,31.35,31.19,31.26,67300.0,31.27,31.35,31.19,31.26,67300.0
2006-07-27 15:00:00,31.27,31.27,31.19,31.2,83600.0,31.27,31.27,31.19,31.2,83600.0
2006-07-27 15:30:00,31.19,31.39,31.19,31.31,131700.0,31.19,31.39,31.19,31.31,131700.0
2006-07-28 09:30:00,31.52,31.55,31.3,31.43,45500.0,31.52,31.55,31.3,31.43,45500.0
2006-07-28 10:00:00,31.45,31.45,31.19,31.25,33200.0,31.45,31.45,31.19,31.25,33200.0
2006-07-28 10:30:00,31.27,31.35,31.25,31.32,53900.0,31.27,31.35,31.25,31.32,53900.0
2006-07-28 11:00:00,31.33,31.46,31.3,31.44,40600.0,31.33,31.46,31.3,31.44,40600.0
2006-07-28 11:30:00,31.44,31.5,31.33,31.35,39100.0,31.44,31.5,31.33,31.35,39100.0
2006-07-28 12:00:00,31.35,31.49,31.32,31.42,84800.0,31.35,31.49,31.32,31.42,84800.0
2006-07-28 12:30:00,31.42,31.42,31.35,31.39,82000.0,31.42,31.42,31.35,31.39,82000.0
2006-07-28 13:00:00,31.4,31.45,31.35,31.37,71900.0,31.4,31.45,31.35,31.37,71900.0
2006-07-28 13:30:00,31.37,31.4,31.29,31.37,22500.0,31.37,31.4,31.29,31.37,22500.0
2006-07-28 14:00:00,31.37,31.47,31.35,31.39,24900.0,31.37,31.47,31.35,31.39,24900.0
2006-07-28 14:30:00,31.42,31.43,31.33,31.34,21400.0,31.42,31.43,31.33,31.34,21400.0
2006-07-28 15:00:00,31.35,31.4,31.31,31.36,30600.0,31.35,31.4,31.31,31.36,30600.0
2006-07-28 15:30:00,31.38,31.45,31.3,31.41,70500.0,31.38,31.45,31.3,31.41,70500.0
2006-07-31 09:30:00,31.35,31.63,31.29,31.46,93000.0,31.35,31.63,31.29,31.46,93000.0
2006-07-31 10:00:00,31.47,31.5,31.35,31.43,32500.0,31.47,31.5,31.35,31.43,32500.0
2006-07-31 10:30:00,31.43,31.54,31.35,31.41,65400.0,31.43,31.54,31.35,31.41,65400.0
2006-07-31 11:00:00,31.4,31.42,31.35,31.37,74200.0,31.4,31.42,31.35,31.37,74200.0
2006-07-31 11:30:00,31.37,31.38,31.3,31.33,69200.0,31.37,31.38,31.3,31.33,69200.0
2006-07-31 12:00:00,31.32,31.4,31.31,31.35,52800.0,31.32,31.4,31.31,31.35,52800.0
2006-07-31 12:30:00,31.36,31.36,31.33,31.36,19300.0,31.36,31.36,31.33,31.36,19300.0
2006-07-31 13:00:00,31.35,31.37,31.35,31.35,17700.0,31.35,31.37,31.35,31.35,17700.0
2006-07-31 13:30:00,31.37,31.39,31.33,31.35,35900.0,31.37,31.39,31.33,31.35,35900.0
2006-07-31 14:00:00,31.35,31.4,31.34,31.37,49000.0,31.35,31.4,31.34,31.37,49000.0
2006-07-31 14:30:00,31.37,31.38,31.34,31.36,89600.0,31.37,31.38,31.34,31.36,89600.0
2006-07-31 15:00:00,31.36,31.41,31.35,31.41,53700.0,31.36,31.41,31.35,31.41,53700.0
2006-07-31 15:30:00,31.38,31.4,31.35,31.35,131400.0,31.38,31.4,31.35,31.35,131400.0
2006-08-01 09:30:00,31.28,31.37,31.24,31.31,47000.0,31.28,31.37,31.24,31.31,47000.0
2006-08-01 10:00:00,31.32,31.33,31.16,31.18,79500.0,31.32,31.33,31.16,31.18,79500.0
2006-08-01 10:30:00,31.2,31.24,31.15,31.22,66300.0,31.2,31.24,31.15,31.22,66300.0
2006-08-01 11:00:00,31.22,31.25,31.21,31.22,23000.0,31.22,31.25,31.21,31.22,23000.0
2006-08-01 11:30:00,31.23,31.25,31.2,31.21,21600.0,31.23,31.25,31.2,31.21,21600.0
2006-08-01 12:00:00,31.2,31.24,31.2,31.2,38500.0,31.2,31.24,31.2,31.2,38500.0
2006-08-01 12:30:00,31.2,31.24,31.2,31.21,24000.0,31.2,31.24,31.2,31.21,24000.0
2006-08-01 13:00:00,31.21,31.23,31.18,31.2,50000.0,31.21,31.23,31.18,31.2,50000.0
2006-08-01 13:30:00,31.2,31.21,31.15,31.2,50000.0,31.2,31.21,31.15,31.2,50000.0
2006-08-01 14:00:00,31.21,31.23,31.19,31.21,26700.0,31.21,31.23,31.19,31.21,26700.0
2006-08-01 14:30:00,31.19,31.21,31.18,31.2,33300.0,31.19,31.21,31.18,31.2,33300.0
2006-08-01 15:00:00,31.19,31.23,31.18,31.23,36400.0,31.19,31.23,31.18,31.23,36400.0
2006-08-01 15:30:00,31.22,31.28,31.21,31.22,48200.0,31.22,31.28,31.21,31.22,48200.0
2006-08-02 09:30:00,31.25,31.4,31.25,31.28,28200.0,31.25,31.4,31.25,31.28,28200.0
2006-08-02 10:00:00,31.28,31.31,31.25,31.27,47400.0,31.28,31.31,31.25,31.27,47400.0
2006-08-02 10:30:00,31.28,31.35,31.27,31.31,12300.0,31.28,31.35,31.27,31.31,12300.0
2006-08-02 11:00:00,31.32,31.56,31.3,31.52,62900.0,31.32,31.56,31.3,31.52,62900.0
2006-08-02 11:30:00,31.52,31.58,31.4,31.52,25300.0,31.52,31.58,31.4,31.52,25300.0
2006-08-02 12:00:00,31.52,31.55,31.42,31.42,12300.0,31.52,31.55,31.42,31.42,12300.0
2006-08-02 12:30:00,31.43,31.53,31.41,31.51,33900.0,31.43,31.53,31.41,31.51,33900.0
2006-08-02 13:00:00,31.51,31.58,31.5,31.56,34900.0,31.51,31.58,31.5,31.56,34900.0
2006-08-02 13:30:00,31.57,31.6,31.48,31.55,63800.0,31.57,31.6,31.48,31.55,63800.0
2006-08-02 14:00:00,31.55,31.57,31.46,31.46,115800.0,31.55,31.57,31.46,31.46,115800.0
2006-08-02 14:30:00,31.46,31.6,31.36,31.55,120900.0,31.46,31.6,31.36,31.55,120900.0
2006-08-02 15:00:00,31.55,31.57,31.5,31.55,144500.0,31.55,31.57,31.5,31.55,144500.0
2006-08-02 15:30:00,31.55,31.76,31.55,31.75,159900.0,31.55,31.76,31.55,31.75,159900.0
2006-08-03 09:30:00,31.55,31.77,31.41,31.62,31100.0,31.55,31.77,31.41,31.62,31100.0
2006-08-03 10:00:00,31.6,31.92,31.59,31.85,45200.0,31.6,31.92,31.59,31.85,45200.0
2006-08-03 10:30:00,31.85,31.85,31.58,31.65,21000.0,31.85,31.85,31.58,31.65,21000.0
2006-08-03 11:00:00,31.65,31.72,31.56,31.62,20900.0,31.65,31.72,31.56,31.62,20900.0
2006-08-03 11:30:00,31.6,31.75,31.58,31.73,25500.0,31.6,31.75,31.58,31.73,25500.0
2006-08-03 12:00:00,31.72,31.84,31.72,31.83,13700.0,31.72,31.84,31.72,31.83,13700.0
2006-08-03 12:30:00,31.83,31.9,31.83,31.86,11400.0,31.83,31.9,31.83,31.86,11400.0
2006-08-03 13:00:00,31.86,32.21,31.85,32.12,46300.0,31.86,32.21,31.85,32.12,46300.0
2006-08-03 13:30:00,32.1,32.38,32.1,32.36,40900.0,32.1,32.38,32.1,32.36,40900.0
2006-08-03 14:00:00,32.37,32.6,32.36,32.43,77100.0,32.37,32.6,32.36,32.43,77100.0
2006-08-03 14:30:00,32.44,32.47,32.3,32.4,45400.0,32.44,32.47,32.3,32.4,45400.0
2006-08-03 15:00:00,32.4,32.5,32.34,32.5,76600.0,32.4,32.5,32.34,32.5,76600.0
2006-08-03 15:30:00,32.48,32.54,32.35,32.4,81900.0,32.48,32.54,32.35,32.4,81900.0
2006-08-04 09:30:00,32.31,32.98,32.26,32.87,68400.0,32.31,32.98,32.26,32.87,68400.0
2006-08-04 10:00:00,32.88,33.19,32.86,33.14,134900.0,32.88,33.19,32.86,33.14,134900.0
2006-08-04 10:30:00,33.16,33.21,33.1,33.18,65600.0,33.16,33.21,33.1,33.18,65600.0
2006-08-04 11:00:00,33.18,33.18,33.15,33.17,34200.0,33.18,33.18,33.15,33.17,34200.0
2006-08-04 11:30:00,33.16,33.23,33.09,33.11,69900.0,33.16,33.23,33.09,33.11,69900.0
2006-08-04 12:00:00,33.1,33.11,33.05,33.06,80600.0,33.1,33.11,33.05,33.06,80600.0
2006-08-04 12:30:00,33.06,33.12,33.01,33.08,46100.0,33.06,33.12,33.01,33.08,46100.0
2006-08-04 13:00:00,33.08,33.09,32.91,33.02,68000.0,33.08,33.09,32.91,33.02,68000.0
2006-08-04 13:30:00,33.02,33.07,33.0,33.04,56400.0,33.02,33.07,33.0,33.04,56400.0
2006-08-04 14:00:00,33.06,33.11,33.02,33.06,51900.0,33.06,33.11,33.02,33.06,51900.0
2006-08-04 14:30:00,33.05,33.08,33.04,33.06,94400.0,33.05,33.08,33.04,33.06,94400.0
2006-08-04 15:00:00,33.05,33.11,32.98,33.11,68700.0,33.05,33.11,32.98,33.11,68700.0
2006-08-04 15:30:00,33.11,33.12,33.0,33.05,156000.0,33.11,33.12,33.0,33.05,156000.0
2006-08-07 09:30:00,33.07,33.07,32.71,32.85,35300.0,33.07,33.07,32.71,32.85,35300.0
2006-08-07 10:00:00,32.84,32.89,32.8,32.8,33900.0,32.84,32.89,32.8,32.8,33900.0
2006-08-07 10:30:00,32.79,32.8,32.6,32.65,28300.0,32.79,32.8,32.6,32.65,28300.0
2006-08-07 11:00:00,32.64,32.65,32.42,32.52,23900.0,32.64,32.65,32.42,32.52,23900.0
2006-08-07 11:30:00,32.51,32.63,32.5,32.56,18700.0,32.51,32.63,32.5,32.56,18700.0
2006-08-07 12:00:00,32.56,32.59,32.55,32.59,10900.0,32.56,32.59,32.55,32.59,10900.0
2006-08-07 12:30:00,32.59,32.71,32.58,32.68,39400.0,32.59,32.71,32.58,32.68,39400.0
2006-08-07 13:00:00,32.66,32.68,32.62,32.68,25200.0,32.66,32.68,32.62,32.68,25200.0
2006-08-07 13:30:00,32.68,32.73,32.62,32.65,21100.0,32.68,32.73,32.62,32.65,21100.0
2006-08-07 14:00:00,32.66,32.7,32.64,32.65,32300.0,32.66,32.7,32.64,32.65,32300.0
2006-08-07 14:30:00,32.65,32.67,32.64,32.66,25900.0,32.65,32.67,32.64,32.66,25900.0
2006-08-07 15:00:00,32.65,32.66,32.51,32.56,61000.0,32.65,32.66,32.51,32.56,61000.0
2006-08-07 15:30:00,32.55,32.61,32.48,32.6,74000.0,32.55,32.61,32.48,32.6,74000.0
2006-08-08 09:30:00,32.66,32.85,32.59,32.72,29600.0,32.66,32.85,32.59,32.72,29600.0
2006-08-08 10:00:00,32.72,32.79,32.53,32.53,21600.0,32.72,32.79,32.53,32.53,21600.0
2006-08-08 10:30:00,32.58,32.58,32.35,32.46,14100.0,32.58,32.58,32.35,32.46,14100.0
2006-08-08 11:00:00,32.43,32.6,32.4,32.6,19500.0,32.43,32.6,32.4,32.6,19500.0
2006-08-08 11:30:00,32.64,32.68,32.55,32.57,5200.0,32.64,32.68,32.55,32.57,5200.0
2006-08-08 12:00:00,32.57,32.7,32.57,32.65,7200.0,32.57,32.7,32.57,32.65,7200.0
2006-08-08 12:30:00,32.66,32.7,32.58,32.6,15500.0,32.66,32.7,32.58,32.6,15500.0
2006-08-08 13:00:00,32.62,32.67,32.58,32.62,10500.0,32.62,32.67,32.58,32.62,10500.0
2006-08-08 13:30:00,32.62,32.68,32.58,32.63,23600.0,32.62,32.68,32.58,32.63,23600.0
2006-08-08 14:00:00,32.62,33.0,32.56,32.64,56000.0,32.62,33.0,32.56,32.64,56000.0
2006-08-08 14:30:00,32.62,32.83,32.57,32.64,46900.0,32.62,32.83,32.57,32.64,46900.0
2006-08-08 15:00:00,32.64,32.67,32.56,32.58,34100.0,32.64,32.67,32.56,32.58,34100.0
2006-08-08 15:30:00,32.58,32.62,32.45,32.49,42800.0,32.58,32.62,32.45,32.49,42800.0
2006-08-09 09:30:00,32.73,33.06,32.5,32.53,20800.0,32.73,33.06,32.5,32.53,20800.0
2006-08-09 10:00:00,32.54,32.77,32.53,32.71,18800.0,32.54,32.77,32.53,32.71,18800.0
2006-08-09 10:30:00,32.66,32.67,32.34,32.4,15500.0,32.66,32.67,32.34,32.4,15500.0
2006-08-09 11:00:00,32.4,32.65,32.4,32.49,21500.0,32.4,32.65,32.4,32.49,21500.0
2006-08-09 11:30:00,32.55,32.65,32.49,32.51,16200.0,32.55,32.65,32.49,32.51,16200.0
2006-08-09 12:00:00,32.56,32.61,32.53,32.59,16100.0,32.56,32.61,32.53,32.59,16100.0
2006-08-09 12:30:00,32.57,32.71,32.52,32.54,16500.0,32.57,32.71,32.52,32.54,16500.0
2006-08-09 13:00:00,32.52,32.58,32.44,32.46,27500.0,32.52,32.58,32.44,32.46,27500.0
2006-08-09 13:30:00,32.4,32.45,32.34,32.4,13500.0,32.4,32.45,32.34,32.4,13500.0
2006-08-09 14:00:00,32.37,32.48,32.34,32.43,14500.0,32.37,32.48,32.34,32.43,14500.0
2006-08-09 14:30:00,32.43,32.44,32.14,32.14,13800.0,32.43,32.44,32.14,32.14,13800.0
2006-08-09 15:00:00,32.1,32.27,32.1,32.24,36800.0,32.1,32.27,32.1,32.24,36800.0
2006-08-09 15:30:00,32.27,32.37,32.22,32.3,53600.0,32.27,32.37,32.22,32.3,53600.0
2006-08-10 09:30:00,32.11,32.42,32.11,32.35,14500.0,32.11,32.42,32.11,32.35,14500.0
2006-08-10 10:00:00,32.34,32.54,32.24,32.53,18900.0,32.34,32.54,32.24,32.53,18900.0
2006-08-10 10:30:00,32.53,32.54,32.37,32.42,20100.0,32.53,32.54,32.37,32.42,20100.0
2006-08-10 11:00:00,32.44,32.54,32.41,32.47,12300.0,32.44,32.54,32.41,32.47,12300.0
2006-08-10 11:30:00,32.47,32.53,32.4,32.47,5900.0,32.47,32.53,32.4,32.47,5900.0
2006-08-10 12:00:00,32.47,32.54,32.46,32.52,27400.0,32.47,32.54,32.46,32.52,27400.0
2006-08-10 12:30:00,32.51,32.52,32.45,32.46,2100.0,32.51,32.52,32.45,32.46,2100.0
2006-08-10 13:00:00,32.47,32.49,32.36,32.37,10500.0,32.47,32.49,32.36,32.37,10500.0
2006-08-10 13:30:00,32.37,32.53,32.36,32.49,9900.0,32.37,32.53,32.36,32.49,9900.0
2006-08-10 14:00:00,32.5,32.6,32.48,32.5,108900.0,32.5,32.6,32.48,32.5,108900.0
2006-08-10 14:30:00,32.5,32.52,32.42,32.5,20800.0,32.5,32.52,32.42,32.5,20800.0
2006-08-10 15:00:00,32.5,32.52,32.39,32.39,19800.0,32.5,32.52,32.39,32.39,19800.0
2006-08-10 15:30:00,32.4,32.52,32.39,32.52,23700.0,32.4,32.52,32.39,32.52,23700.0
2006-08-11 09:30:00,32.39,32.5,32.27,32.42,8700.0,32.39,32.5,32.27,32.42,8700.0
2006-08-11 10:00:00,32.45,32.49,32.34,32.36,5600.0,32.45,32.49,32.34,32.36,5600.0
2006-08-11 10:30:00,32.39,32.49,32.39,32.48,4200.0,32.39,32.49,32.39,32.48,4200.0
2006-08-11 11:00:00,32.46,32.5,32.38,32.43,7500.0,32.46,32.5,32.38,32.43,7500.0
2006-08-11 11:30:00,32.45,32.53,32.43,32.5,14700.0,32.45,32.53,32.43,32.5,14700.0
2006-08-11 12:00:00,32.48,32.52,32.45,32.52,10100.0,32.48,32.52,32.45,32.52,10100.0
2006-08-11 12:30:00,32.52,32.52,32.48,32.51,10700.0,32.52,32.52,32.48,32.51,10700.0
2006-08-11 13:00:00,32.51,32.52,32.48,32.48,4600.0,32.51,32.52,32.48,32.48,4600.0
2006-08-11 13:30:00,32.49,32.59,32.48,32.59,29500.0,32.49,32.59,32.48,32.59,29500.0
2006-08-11 14:00:00,32.6,32.71,32.54,32.64,17600.0,32.6,32.71,32.54,32.64,17600.0
2006-08-11 14:30:00,32.64,32.81,32.58,32.72,24100.0,32.64,32.81,32.58,32.72,24100.0
2006-08-11 15:00:00,32.67,32.7,32.52,32.54,14100.0,32.67,32.7,32.52,32.54,14100.0
2006-08-11 15:30:00,32.53,32.65,32.52,32.65,25100.0,32.53,32.65,32.52,32.65,25100.0
2006-08-14 09:30:00,32.94,33.25,32.88,32.92,17600.0,32.94,33.25,32.88,32.92,17600.0
2006-08-14 10:00:00,32.93,32.93,32.73,32.75,29900.0,32.93,32.93,32.73,32.75,29900.0
2006-08-14 10:30:00,32.75,32.94,32.75,32.79,30200.0,32.75,32.94,32.75,32.79,30200.0
2006-08-14 11:00:00,32.82,33.22,32.82,33.18,13500.0,32.82,33.22,32.82,33.18,13500.0
2006-08-14 11:30:00,33.18,33.18,33.12,33.14,11600.0,33.18,33.18,33.12,33.14,11600.0
2006-08-14 12:00:00,33.15,33.19,33.09,33.17,16700.0,33.15,33.19,33.09,33.17,16700.0
2006-08-14 12:30:00,33.17,33.18,33.09,33.13,9900.0,33.17,33.18,33.09,33.13,9900.0
2006-08-14 13:00:00,33.14,33.16,33.12,33.15,8700.0,33.14,33.16,33.12,33.15,8700.0
2006-08-14 13:30:00,33.13,33.22,33.13,33.16,13500.0,33.13,33.22,33.13,33.16,13500.0
2006-08-14 14:00:00,33.15,33.18,33.02,33.07,22300.0,33.15,33.18,33.02,33.07,22300.0
2006-08-14 14:30:00,33.09,33.1,32.89,32.89,8900.0,33.09,33.1,32.89,32.89,8900.0
2006-08-14 15:00:00,32.89,32.95,32.87,32.92,12100.0,32.89,32.95,32.87,32.92,12100.0
2006-08-14 15:30:00,32.9,32.97,32.84,32.95,25600.0,32.9,32.97,32.84,32.95,25600.0
2006-08-15 09:30:00,33.23,33.25,32.94,33.04,18200.0,33.23,33.25,32.94,33.04,18200.0
2006-08-15 10:00:00,33.11,33.21,33.06,33.19,9800.0,33.11,33.21,33.06,33.19,9800.0
2006-08-15 10:30:00,33.19,33.37,33.18,33.3,10900.0,33.19,33.37,33.18,33.3,10900.0
2006-08-15 11:00:00,33.3,33.44,33.3,33.39,9800.0,33.3,33.44,33.3,33.39,9800.0
2006-08-15 11:30:00,33.36,33.44,33.31,33.39,17000.0,33.36,33.44,33.31,33.39,17000.0
2006-08-15 12:00:00,33.39,33.43,33.38,33.39,13900.0,33.39,33.43,33.38,33.39,13900.0
2006-08-15 12:30:00,33.4,33.43,33.39,33.4,11900.0,33.4,33.43,33.39,33.4,11900.0
2006-08-15 13:00:00,33.4,33.42,33.31,33.41,8900.0,33.4,33.42,33.31,33.41,8900.0
2006-08-15 13:30:00,33.41,33.42,33.32,33.39,13500.0,33.41,33.42,33.32,33.39,13500.0
2006-08-15 14:00:00,33.4,33.41,33.3,33.38,6900.0,33.4,33.41,33.3,33.38,6900.0
2006-08-15 14:30:00,33.37,33.44,33.32,33.34,11300.0,33.37,33.44,33.32,33.34,11300.0
2006-08-15 15:00:00,33.35,33.4,33.34,33.35,8900.0,33.35,33.4,33.34,33.35,8900.0
2006-08-15 15:30:00,33.35,33.39,33.28,33.39,28900.0,33.35,33.39,33.28,33.39,28900.0
2006-08-16 09:30:00,33.51,33.74,33.32,33.4,29700.0,33.51,33.74,33.32,33.4,29700.0
2006-08-16 10:00:00,33.4,33.43,33.25,33.32,24700.0,33.4,33.43,33.25,33.32,24700.0
2006-08-16 10:30:00,33.32,33.47,33.32,33.47,31500.0,33.32,33.47,33.32,33.47,31500.0
2006-08-16 11:00:00,33.46,33.51,33.43,33.49,21000.0,33.46,33.51,33.43,33.49,21000.0
2006-08-16 11:30:00,33.5,33.53,33.47,33.51,30600.0,33.5,33.53,33.47,33.51,30600.0
2006-08-16 12:00:00,33.52,33.74,33.5,33.69,15700.0,33.52,33.74,33.5,33.69,15700.0
2006-08-16 12:30:00,33.68,33.72,33.57,33.59,12800.0,33.68,33.72,33.57,33.59,12800.0
2006-08-16 13:00:00,33.6,33.64,33.57,33.6,22300.0,33.6,33.64,33.57,33.6,22300.0
2006-08-16 13:30:00,33.6,33.75,33.59,33.65,24500.0,33.6,33.75,33.59,33.65,24500.0
2006-08-16 14:00:00,33.65,33.78,33.64,33.74,16200.0,33.65,33.78,33.64,33.74,16200.0
2006-08-16 14:30:00,33.74,33.87,33.74,33.79,25200.0,33.74,33.87,33.74,33.79,25200.0
2006-08-16 15:00:00,33.78,33.81,33.72,33.79,20600.0,33.78,33.81,33.72,33.79,20600.0
2006-08-16 15:30:00,33.79,33.87,33.71,33.8,59100.0,33.79,33.87,33.71,33.8,59100.0
2006-08-17 09:30:00,33.87,33.92,33.73,33.82,149500.0,33.87,33.92,33.73,33.82,149500.0
2006-08-17 10:00:00,33.82,33.93,33.8,33.88,14700.0,33.82,33.93,33.8,33.88,14700.0
2006-08-17 10:30:00,33.87,34.01,33.85,34.0,103900.0,33.87,34.01,33.85,34.0,103900.0
2006-08-17 11:00:00,33.99,34.0,33.96,34.0,37300.0,33.99,34.0,33.96,34.0,37300.0
2006-08-17 11:30:00,33.99,34.02,33.99,34.0,65300.0,33.99,34.02,33.99,34.0,65300.0
2006-08-17 12:00:00,33.99,33.99,33.89,33.9,79700.0,33.99,33.99,33.89,33.9,79700.0
2006-08-17 12:30:00,33.9,33.9,33.89,33.9,14200.0,33.9,33.9,33.89,33.9,14200.0
2006-08-17 13:00:00,33.89,33.9,33.87,33.9,32200.0,33.89,33.9,33.87,33.9,32200.0
2006-08-17 13:30:00,33.9,33.9,33.72,33.76,30800.0,33.9,33.9,33.72,33.76,30800.0
2006-08-17 14:00:00,33.75,33.76,33.74,33.75,96400.0,33.75,33.76,33.74,33.75,96400.0
2006-08-17 14:30:00,33.75,33.86,33.75,33.84,23800.0,33.75,33.86,33.75,33.84,23800.0
2006-08-17 15:00:00,33.84,33.86,33.79,33.79,20400.0,33.84,33.86,33.79,33.79,20400.0
2006-08-17 15:30:00,33.79,33.87,33.79,33.87,124800.0,33.79,33.87,33.79,33.87,124800.0
2006-08-18 09:30:00,33.83,33.83,33.47,33.51,56400.0,33.83,33.83,33.47,33.51,56400.0
2006-08-18 10:00:00,33.51,33.75,33.51,33.7,73000.0,33.51,33.75,33.51,33.7,73000.0
2006-08-18 10:30:00,33.67,33.75,33.66,33.7,78000.0,33.67,33.75,33.66,33.7,78000.0
2006-08-18 11:00:00,33.72,33.81,33.66,33.8,78100.0,33.72,33.81,33.66,33.8,78100.0
2006-08-18 11:30:00,33.79,33.92,33.76,33.9,54600.0,33.79,33.92,33.76,33.9,54600.0
2006-08-18 12:00:00,33.89,33.95,33.83,33.89,42000.0,33.89,33.95,33.83,33.89,42000.0
2006-08-18 12:30:00,33.9,33.9,33.86,33.87,49600.0,33.9,33.9,33.86,33.87,49600.0
2006-08-18 13:00:00,33.87,34.0,33.87,33.97,25500.0,33.87,34.0,33.87,33.97,25500.0
2006-08-18 13:30:00,33.97,33.97,33.93,33.94,10700.0,33.97,33.97,33.93,33.94,10700.0
2006-08-18 14:00:00,33.93,34.08,33.83,34.08,46400.0,33.93,34.08,33.83,34.08,46400.0
2006-08-18 14:30:00,34.09,34.23,34.07,34.21,68400.0,34.09,34.23,34.07,34.21,68400.0
2006-08-18 15:00:00,34.21,34.27,34.16,34.17,81200.0,34.21,34.27,34.16,34.17,81200.0
2006-08-18 15:30:00,34.16,34.19,34.04,34.04,43000.0,34.16,34.19,34.04,34.04,43000.0
2006-08-21 09:30:00,34.0,34.0,33.24,33.35,136300.0,34.0,34.0,33.24,33.35,136300.0
2006-08-21 10:00:00,33.33,33.44,33.21,33.27,114000.0,33.33,33.44,33.21,33.27,114000.0
2006-08-21 10:30:00,33.22,33.33,33.21,33.33,17700.0,33.22,33.33,33.21,33.33,17700.0
2006-08-21 11:00:00,33.33,33.42,33.31,33.32,22900.0,33.33,33.42,33.31,33.32,22900.0
2006-08-21 11:30:00,33.33,33.33,33.26,33.28,28500.0,33.33,33.33,33.26,33.28,28500.0
2006-08-21 12:00:00,33.28,33.31,33.26,33.29,10700.0,33.28,33.31,33.26,33.29,10700.0
2006-08-21 12:30:00,33.29,33.44,33.28,33.41,15400.0,33.29,33.44,33.28,33.41,15400.0
2006-08-21 13:00:00,33.4,33.46,33.33,33.37,16300.0,33.4,33.46,33.33,33.37,16300.0
2006-08-21 13:30:00,33.35,33.37,33.29,33.32,10900.0,33.35,33.37,33.29,33.32,10900.0
2006-08-21 14:00:00,33.31,33.37,33.31,33.33,15900.0,33.31,33.37,33.31,33.33,15900.0
2006-08-21 14:30:00,33.32,33.35,33.27,33.3,28000.0,33.32,33.35,33.27,33.3,28000.0
2006-08-21 15:00:00,33.31,33.33,33.26,33.33,72500.0,33.31,33.33,33.26,33.33,72500.0
2006-08-21 15:30:00,33.34,33.43,33.31,33.31,38300.0,33.34,33.43,33.31,33.31,38300.0
2006-08-22 09:30:00,33.21,33.45,33.14,33.37,22600.0,33.21,33.45,33.14,33.37,22600.0
2006-08-22 10:00:00,33.34,33.42,33.29,33.32,24600.0,33.34,33.42,33.29,33.32,24600.0
2006-08-22 10:30:00,33.3,33.33,33.28,33.31,19900.0,33.3,33.33,33.28,33.31,19900.0
2006-08-22 11:00:00,33.28,33.4,33.27,33.38,14500.0,33.28,33.4,33.27,33.38,14500.0
2006-08-22 11:30:00,33.42,33.47,33.37,33.4,42300.0,33.42,33.47,33.37,33.4,42300.0
2006-08-22 12:00:00,33.4,33.45,33.35,33.42,8700.0,33.4,33.45,33.35,33.42,8700.0
2006-08-22 12:30:00,33.42,33.5,33.36,33.45,22100.0,33.42,33.5,33.36,33.45,22100.0
2006-08-22 13:00:00,33.44,33.49,33.29,33.31,34700.0,33.44,33.49,33.29,33.31,34700.0
2006-08-22 13:30:00,33.31,33.42,33.19,33.42,28500.0,33.31,33.42,33.19,33.42,28500.0
2006-08-22 14:00:00,33.41,33.46,33.38,33.45,18100.0,33.41,33.46,33.38,33.45,18100.0
2006-08-22 14:30:00,33.45,33.49,33.39,33.45,34000.0,33.45,33.49,33.39,33.45,34000.0
2006-08-22 15:00:00,33.44,33.46,33.36,33.36,19100.0,33.44,33.46,33.36,33.36,19100.0
2006-08-22 15:30:00,33.35,33.43,33.34,33.36,35100.0,33.35,33.43,33.34,33.36,35100.0
2006-08-23 09:30:00,33.3,33.61,33.3,33.55,41100.0,33.3,33.61,33.3,33.55,41100.0
2006-08-23 10:00:00,33.53,33.54,33.04,33.11,22400.0,33.53,33.54,33.04,33.11,22400.0
2006-08-23 10:30:00,33.07,33.13,32.97,33.02,19700.0,33.07,33.13,32.97,33.02,19700.0
2006-08-23 11:00:00,33.02,33.02,32.79,32.9,27800.0,33.02,33.02,32.79,32.9,27800.0
2006-08-23 11:30:00,32.89,32.94,32.75,32.93,28300.0,32.89,32.94,32.75,32.93,28300.0
2006-08-23 12:00:00,32.92,33.05,32.92,33.01,11700.0,32.92,33.05,32.92,33.01,11700.0
2006-08-23 12:30:00,33.0,33.12,33.0,33.12,30100.0,33.0,33.12,33.0,33.12,30100.0
2006-08-23 13:00:00,33.14,33.14,33.01,33.02,7600.0,33.14,33.14,33.01,33.02,7600.0
2006-08-23 13:30:00,33.0,33.01,32.89,32.93,35000.0,33.0,33.01,32.89,32.93,35000.0
2006-08-23 14:00:00,32.92,32.96,32.92,32.96,6800.0,32.92,32.96,32.92,32.96,6800.0
2006-08-23 14:30:00,32.97,33.07,32.92,33.05,27000.0,32.97,33.07,32.92,33.05,27000.0
2006-08-23 15:00:00,33.07,33.21,33.06,33.21,11700.0,33.07,33.21,33.06,33.21,11700.0
2006-08-23 15:30:00,33.2,33.33,33.18,33.33,30700.0,33.2,33.33,33.18,33.33,30700.0
2006-08-24 09:30:00,33.27,33.46,33.25,33.37,24900.0,33.27,33.46,33.25,33.37,24900.0
2006-08-24 10:00:00,33.35,33.35,33.17,33.17,10900.0,33.35,33.35,33.17,33.17,10900.0
2006-08-24 10:30:00,33.12,33.15,33.05,33.09,29400.0,33.12,33.15,33.05,33.09,29400.0
2006-08-24 11:00:00,33.1,33.11,32.96,33.02,11000.0,33.1,33.11,32.96,33.02,11000.0
2006-08-24 11:30:00,32.99,33.0,32.83,32.83,7000.0,32.99,33.0,32.83,32.83,7000.0
2006-08-24 12:00:00,32.83,32.84,32.76,32.76,8900.0,32.83,32.84,32.76,32.76,8900.0
2006-08-24 12:30:00,32.77,32.85,32.75,32.82,11100.0,32.77,32.85,32.75,32.82,11100.0
2006-08-24 13:00:00,32.84,32.95,32.83,32.95,6300.0,32.84,32.95,32.83,32.95,6300.0
2006-08-24 13:30:00,32.96,33.04,32.91,33.04,9600.0,32.96,33.04,32.91,33.04,9600.0
2006-08-24 14:00:00,33.0,33.18,33.0,33.16,13500.0,33.0,33.18,33.0,33.16,13500.0
2006-08-24 14:30:00,33.16,33.18,33.15,33.16,12900.0,33.16,33.18,33.15,33.16,12900.0
2006-08-24 15:00:00,33.16,33.17,33.1,33.15,28200.0,33.16,33.17,33.1,33.15,28200.0
2006-08-24 15:30:00,33.15,33.22,33.14,33.19,30300.0,33.15,33.22,33.14,33.19,30300.0
2006-08-25 09:30:00,33.2,33.52,32.8,33.51,22500.0,33.2,33.52,32.8,33.51,22500.0
2006-08-25 10:00:00,33.51,33.69,33.36,33.41,23300.0,33.51,33.69,33.36,33.41,23300.0
2006-08-25 10:30:00,33.4,33.43,33.3,33.35,16800.0,33.4,33.43,33.3,33.35,16800.0
2006-08-25 11:00:00,33.35,33.37,33.28,33.3,12600.0,33.35,33.37,33.28,33.3,12600.0
2006-08-25 11:30:00,33.27,33.3,33.21,33.3,13200.0,33.27,33.3,33.21,33.3,13200.0
2006-08-25 12:00:00,33.28,33.28,33.25,33.28,6100.0,33.28,33.28,33.25,33.28,6100.0
2006-08-25 12:30:00,33.29,33.38,33.2,33.24,16400.0,33.29,33.38,33.2,33.24,16400.0
2006-08-25 13:00:00,33.25,33.34,33.23,33.29,16900.0,33.25,33.34,33.23,33.29,16900.0
2006-08-25 13:30:00,33.31,33.31,33.25,33.25,17900.0,33.31,33.31,33.25,33.25,17900.0
2006-08-25 14:00:00,33.25,33.29,33.25,33.27,10500.0,33.25,33.29,33.25,33.27,10500.0
2006-08-25 14:30:00,33.29,33.38,33.29,33.37,58100.0,33.29,33.38,33.29,33.37,58100.0
2006-08-25 15:00:00,33.37,33.43,33.33,33.36,8600.0,33.37,33.43,33.33,33.36,8600.0
2006-08-25 15:30:00,33.36,33.36,33.29,33.32,23100.0,33.36,33.36,33.29,33.32,23100.0
2006-08-28 09:30:00,33.23,33.71,33.23,33.59,21200.0,33.23,33.71,33.23,33.59,21200.0
2006-08-28 10:00:00,33.6,33.69,33.55,33.69,25000.0,33.6,33.69,33.55,33.69,25000.0
2006-08-28 10:30:00,33.69,33.72,33.61,33.63,8200.0,33.69,33.72,33.61,33.63,8200.0
2006-08-28 11:00:00,33.64,33.7,33.58,33.65,11500.0,33.64,33.7,33.58,33.65,11500.0
2006-08-28 11:30:00,33.65,33.67,33.59,33.66,11200.0,33.65,33.67,33.59,33.66,11200.0
2006-08-28 12:00:00,33.67,33.7,33.62,33.66,8100.0,33.67,33.7,33.62,33.66,8100.0
2006-08-28 12:30:00,33.65,33.68,33.59,33.67,5700.0,33.65,33.68,33.59,33.67,5700.0
2006-08-28 13:00:00,33.65,33.65,33.55,33.56,7800.0,33.65,33.65,33.55,33.56,7800.0
2006-08-28 13:30:00,33.58,33.59,33.53,33.59,11600.0,33.58,33.59,33.53,33.59,11600.0
2006-08-28 14:00:00,33.59,33.62,33.5,33.5,9700.0,33.59,33.62,33.5,33.5,9700.0
2006-08-28 14:30:00,33.53,33.55,33.5,33.54,13300.0,33.53,33.55,33.5,33.54,13300.0
2006-08-28 15:00:00,33.54,33.62,33.53,33.62,15600.0,33.54,33.62,33.53,33.62,15600.0
2006-08-28 15:30:00,33.62,33.63,33.54,33.61,48800.0,33.62,33.63,33.54,33.61,48800.0
2006-08-29 09:30:00,33.75,33.83,33.59,33.6,12000.0,33.75,33.83,33.59,33.6,12000.0
2006-08-29 10:00:00,33.6,33.71,33.36,33.4,17200.0,33.6,33.71,33.36,33.4,17200.0
2006-08-29 10:30:00,33.39,33.4,33.32,33.37,6800.0,33.39,33.4,33.32,33.37,6800.0
2006-08-29 11:00:00,33.37,33.47,33.37,33.38,8300.0,33.37,33.47,33.37,33.38,8300.0
2006-08-29 11:30:00,33.38,33.43,33.3,33.35,22100.0,33.38,33.43,33.3,33.35,22100.0
2006-08-29 12:00:00,33.34,33.51,33.34,33.48,7800.0,33.34,33.51,33.34,33.48,7800.0
2006-08-29 12:30:00,33.5,33.54,33.48,33.53,9500.0,33.5,33.54,33.48,33.53,9500.0
2006-08-29 13:00:00,33.51,33.58,33.51,33.53,4000.0,33.51,33.58,33.51,33.53,4000.0
2006-08-29 13:30:00,33.53,33.63,33.52,33.58,7400.0,33.53,33.63,33.52,33.58,7400.0
2006-08-29 14:00:00,33.58,33.8,33.5,33.68,38700.0,33.58,33.8,33.5,33.68,38700.0
2006-08-29 14:30:00,33.7,33.73,33.66,33.66,21300.0,33.7,33.73,33.66,33.66,21300.0
2006-08-29 15:00:00,33.65,33.7,33.55,33.68,11600.0,33.65,33.7,33.55,33.68,11600.0
2006-08-29 15:30:00,33.68,33.92,33.68,33.92,49000.0,33.68,33.92,33.68,33.92,49000.0
2006-08-30 09:30:00,33.97,34.35,33.69,34.02,26900.0,33.97,34.35,33.69,34.02,26900.0
2006-08-30 10:00:00,34.02,34.15,33.95,33.98,27000.0,34.02,34.15,33.95,33.98,27000.0
2006-08-30 10:30:00,34.0,34.05,33.97,33.97,22700.0,34.0,34.05,33.97,33.97,22700.0
2006-08-30 11:00:00,33.99,34.0,33.7,33.71,77700.0,33.99,34.0,33.7,33.71,77700.0
2006-08-30 11:30:00,33.72,33.88,33.71,33.75,24300.0,33.72,33.88,33.71,33.75,24300.0
2006-08-30 12:00:00,33.75,33.97,33.75,33.9,4900.0,33.75,33.97,33.75,33.9,4900.0
2006-08-30 12:30:00,33.91,34.15,33.9,34.13,15800.0,33.91,34.15,33.9,34.13,15800.0
2006-08-30 13:00:00,34.11,34.11,33.95,34.02,6700.0,34.11,34.11,33.95,34.02,6700.0
2006-08-30 13:30:00,34.06,34.1,34.02,34.03,3200.0,34.06,34.1,34.02,34.03,3200.0
2006-08-30 14:00:00,34.02,34.02,33.93,34.0,5900.0,34.02,34.02,33.93,34.0,5900.0
2006-08-30 14:30:00,33.99,33.99,33.87,33.98,9800.0,33.99,33.99,33.87,33.98,9800.0
2006-08-30 15:00:00,33.99,34.1,33.98,34.09,9000.0,33.99,34.1,33.98,34.09,9000.0
2006-08-30 15:30:00,34.11,34.16,34.09,34.15,17200.0,34.11,34.16,34.09,34.15,17200.0
2006-08-31 09:30:00,34.07,34.07,33.81,33.91,17600.0,34.07,34.07,33.81,33.91,17600.0
2006-08-31 10:00:00,33.93,34.03,33.76,33.9,18400.0,33.93,34.03,33.76,33.9,18400.0
2006-08-31 10:30:00,33.91,33.98,33.83,33.97,15000.0,33.91,33.98,33.83,33.97,15000.0
2006-08-31 11:00:00,33.96,33.97,33.78,33.79,14400.0,33.96,33.97,33.78,33.79,14400.0
2006-08-31 11:30:00,33.79,33.88,33.79,33.84,11900.0,33.79,33.88,33.79,33.84,11900.0
2006-08-31 12:00:00,33.84,33.86,33.8,33.84,6500.0,33.84,33.86,33.8,33.84,6500.0
2006-08-31 12:30:00,33.86,33.94,33.84,33.93,33800.0,33.86,33.94,33.84,33.93,33800.0
2006-08-31 13:00:00,33.92,33.92,33.89,33.9,11900.0,33.92,33.92,33.89,33.9,11900.0
2006-08-31 13:30:00,33.88,33.93,33.88,33.92,12700.0,33.88,33.93,33.88,33.92,12700.0
2006-08-31 14:00:00,33.92,33.92,33.9,33.9,10900.0,33.92,33.92,33.9,33.9,10900.0
2006-08-31 14:30:00,33.91,33.95,33.9,33.9,18000.0,33.91,33.95,33.9,33.9,18000.0
2006-08-31 15:00:00,33.9,33.92,33.88,33.9,23500.0,33.9,33.92,33.88,33.9,23500.0
2006-08-31 15:30:00,33.9,33.9,33.81,33.85,36700.0,33.9,33.9,33.81,33.85,36700.0
2006-09-01 09:30:00,33.89,33.95,33.53,33.69,10200.0,33.89,33.95,33.53,33.69,10200.0
2006-09-01 10:00:00,33.71,33.71,33.55,33.65,15500.0,33.71,33.71,33.55,33.65,15500.0
2006-09-01 10:30:00,33.69,34.02,33.68,34.02,16200.0,33.69,34.02,33.68,34.02,16200.0
2006-09-01 11:00:00,34.01,34.13,33.98,34.08,22700.0,34.01,34.13,33.98,34.08,22700.0
2006-09-01 11:30:00,34.08,34.24,34.02,34.22,26600.0,34.08,34.24,34.02,34.22,26600.0
2006-09-01 12:00:00,34.19,34.35,34.18,34.34,18300.0,34.19,34.35,34.18,34.34,18300.0
2006-09-01 12:30:00,34.33,34.38,34.3,34.31,20200.0,34.33,34.38,34.3,34.31,20200.0
2006-09-01 13:00:00,34.3,34.38,34.25,34.37,16800.0,34.3,34.38,34.25,34.37,16800.0
2006-09-01 13:30:00,34.38,34.5,34.36,34.42,19600.0,34.38,34.5,34.36,34.42,19600.0
2006-09-01 14:00:00,34.42,34.42,34.29,34.33,8500.0,34.42,34.42,34.29,34.33,8500.0
2006-09-01 14:30:00,34.32,34.4,34.3,34.35,37200.0,34.32,34.4,34.3,34.35,37200.0
2006-09-01 15:00:00,34.35,34.39,34.35,34.38,11900.0,34.35,34.39,34.35,34.38,11900.0
2006-09-01 15:30:00,34.37,34.43,34.29,34.29,34800.0,34.37,34.43,34.29,34.29,34800.0
2006-09-05 09:30:00,34.38,34.39,34.05,34.23,19100.0,34.38,34.39,34.05,34.23,19100.0
2006-09-05 10:00:00,34.23,34.48,34.23,34.38,10700.0,34.23,34.48,34.23,34.38,10700.0
2006-09-05 10:30:00,34.38,34.42,34.25,34.33,13300.0,34.38,34.42,34.25,34.33,13300.0
2006-09-05 11:00:00,34.32,34.44,34.32,34.4,12700.0,34.32,34.44,34.32,34.4,12700.0
2006-09-05 11:30:00,34.42,34.54,34.42,34.5,11100.0,34.42,34.54,34.42,34.5,11100.0
2006-09-05 12:00:00,34.5,34.52,34.49,34.51,6700.0,34.5,34.52,34.49,34.51,6700.0
2006-09-05 12:30:00,34.51,34.56,34.51,34.55,7600.0,34.51,34.56,34.51,34.55,7600.0
2006-09-05 13:00:00,34.51,34.59,34.49,34.56,16300.0,34.51,34.59,34.49,34.56,16300.0
2006-09-05 13:30:00,34.55,34.62,34.52,34.62,14200.0,34.55,34.62,34.52,34.62,14200.0
2006-09-05 14:00:00,34.6,34.64,34.57,34.61,9800.0,34.6,34.64,34.57,34.61,9800.0
2006-09-05 14:30:00,34.58,34.65,34.56,34.65,16100.0,34.58,34.65,34.56,34.65,16100.0
2006-09-05 15:00:00,34.64,34.66,34.59,34.63,31100.0,34.64,34.66,34.59,34.63,31100.0
2006-09-05 15:30:00,34.63,34.74,34.62,34.63,37200.0,34.63,34.74,34.62,34.63,37200.0
2006-09-06 09:30:00,34.32,34.32,34.04,34.15,13200.0,34.32,34.32,34.04,34.15,13200.0
2006-09-06 10:00:00,34.18,34.35,34.14,34.3,12300.0,34.18,34.35,34.14,34.3,12300.0
2006-09-06 10:30:00,34.3,34.3,34.13,34.28,20300.0,34.3,34.3,34.13,34.28,20300.0
2006-09-06 11:00:00,34.28,34.3,34.15,34.17,8400.0,34.28,34.3,34.15,34.17,8400.0
2006-09-06 11:30:00,34.16,34.22,34.07,34.15,20300.0,34.16,34.22,34.07,34.15,20300.0
2006-09-06 12:00:00,34.16,34.17,34.06,34.08,13200.0,34.16,34.17,34.06,34.08,13200.0
2006-09-06 12:30:00,34.07,34.16,34.07,34.16,7700.0,34.07,34.16,34.07,34.16,7700.0
2006-09-06 13:00:00,34.13,34.19,34.09,34.17,3500.0,34.13,34.19,34.09,34.17,3500.0
2006-09-06 13:30:00,34.17,34.18,34.12,34.14,10200.0,34.17,34.18,34.12,34.14,10200.0
2006-09-06 14:00:00,34.14,34.16,34.05,34.15,19500.0,34.14,34.16,34.05,34.15,19500.0
2006-09-06 14:30:00,34.13,34.13,33.97,34.0,13800.0,34.13,34.13,33.97,34.0,13800.0
2006-09-06 15:00:00,33.97,34.03,33.94,33.99,15100.0,33.97,34.03,33.94,33.99,15100.0
2006-09-06 15:30:00,33.99,34.01,33.91,33.94,27200.0,33.99,34.01,33.91,33.94,27200.0
2006-09-07 09:30:00,33.77,33.89,33.22,33.43,33100.0,33.77,33.89,33.22,33.43,33100.0
2006-09-07 10:00:00,33.44,33.44,33.32,33.35,15700.0,33.44,33.44,33.32,33.35,15700.0
2006-09-07 10:30:00,33.36,33.62,33.36,33.5,10600.0,33.36,33.62,33.36,33.5,10600.0
2006-09-07 11:00:00,33.52,33.65,33.51,33.58,16600.0,33.52,33.65,33.51,33.58,16600.0
2006-09-07 11:30:00,33.59,33.69,33.54,33.65,19300.0,33.59,33.69,33.54,33.65,19300.0
2006-09-07 12:00:00,33.69,33.76,33.58,33.59,11600.0,33.69,33.76,33.58,33.59,11600.0
2006-09-07 12:30:00,33.56,33.61,33.5,33.55,18700.0,33.56,33.61,33.5,33.55,18700.0
2006-09-07 13:00:00,33.55,33.57,33.5,33.57,15200.0,33.55,33.57,33.5,33.57,15200.0
2006-09-07 13:30:00,33.57,33.77,33.55,33.64,18400.0,33.57,33.77,33.55,33.64,18400.0
2006-09-07 14:00:00,33.6,33.62,33.55,33.55,19400.0,33.6,33.62,33.55,33.55,19400.0
2006-09-07 14:30:00,33.56,33.58,33.49,33.55,28600.0,33.56,33.58,33.49,33.55,28600.0
2006-09-07 15:00:00,33.53,33.53,33.32,33.4,47000.0,33.53,33.53,33.32,33.4,47000.0
2006-09-07 15:30:00,33.4,33.4,33.28,33.33,29100.0,33.4,33.4,33.28,33.33,29100.0
2006-09-08 09:30:00,33.49,33.63,33.35,33.51,24400.0,33.49,33.63,33.35,33.51,24400.0
2006-09-08 10:00:00,33.51,33.51,33.2,33.3,29300.0,33.51,33.51,33.2,33.3,29300.0
2006-09-08 10:30:00,33.3,33.4,33.22,33.35,17300.0,33.3,33.4,33.22,33.35,17300.0
2006-09-08 11:00:00,33.35,33.47,33.33,33.4,14000.0,33.35,33.47,33.33,33.4,14000.0
2006-09-08 11:30:00,33.39,33.39,33.21,33.21,19500.0,33.39,33.39,33.21,33.21,19500.0
2006-09-08 12:00:00,33.24,33.27,33.21,33.24,12200.0,33.24,33.27,33.21,33.24,12200.0
2006-09-08 12:30:00,33.24,33.5,33.24,33.5,9100.0,33.24,33.5,33.24,33.5,9100.0
2006-09-08 13:00:00,33.52,33.52,33.39,33.46,9200.0,33.52,33.52,33.39,33.46,9200.0
2006-09-08 13:30:00,33.45,33.64,33.45,33.63,13100.0,33.45,33.64,33.45,33.63,13100.0
2006-09-08 14:00:00,33.69,33.69,33.35,33.39,24600.0,33.69,33.69,33.35,33.39,24600.0
2006-09-08 14:30:00,33.4,33.49,33.4,33.48,5700.0,33.4,33.49,33.4,33.48,5700.0
2006-09-08 15:00:00,33.49,33.58,33.48,33.55,7200.0,33.49,33.58,33.48,33.55,7200.0
2006-09-08 15:30:00,33.55,33.61,33.52,33.53,30800.0,33.55,33.61,33.52,33.53,30800.0
2006-09-11 09:30:00,33.31,33.68,33.23,33.36,12400.0,33.31,33.68,33.23,33.36,12400.0
2006-09-11 10:00:00,33.37,33.57,33.37,33.54,11000.0,33.37,33.57,33.37,33.54,11000.0
2006-09-11 10:30:00,33.51,33.64,33.45,33.62,9700.0,33.51,33.64,33.45,33.62,9700.0
2006-09-11 11:00:00,33.65,33.75,33.55,33.74,10100.0,33.65,33.75,33.55,33.74,10100.0
2006-09-11 11:30:00,33.74,33.74,33.62,33.62,5900.0,33.74,33.74,33.62,33.62,5900.0
2006-09-11 12:00:00,33.61,33.9,33.61,33.86,10700.0,33.61,33.9,33.61,33.86,10700.0
2006-09-11 12:30:00,33.86,33.98,33.85,33.96,12700.0,33.86,33.98,33.85,33.96,12700.0
2006-09-11 13:00:00,33.98,34.19,33.98,34.15,18500.0,33.98,34.19,33.98,34.15,18500.0
2006-09-11 13:30:00,34.15,34.28,34.15,34.24,24700.0,34.15,34.28,34.15,34.24,24700.0
2006-09-11 14:00:00,34.23,34.29,34.18,34.19,27600.0,34.23,34.29,34.18,34.19,27600.0
2006-09-11 14:30:00,34.17,34.22,34.1,34.16,24600.0,34.17,34.22,34.1,34.16,24600.0
2006-09-11 15:00:00,34.19,34.19,33.99,34.12,13200.0,34.19,34.19,33.99,34.12,13200.0
2006-09-11 15:30:00,34.11,34.15,34.0,34.02,25100.0,34.11,34.15,34.0,34.02,25100.0
2006-09-12 09:30:00,34.25,34.76,34.25,34.33,25600.0,34.25,34.76,34.25,34.33,25600.0
2006-09-12 10:00:00,34.3,34.6,34.28,34.45,26500.0,34.3,34.6,34.28,34.45,26500.0
2006-09-12 10:30:00,34.48,34.66,34.33,34.55,42200.0,34.48,34.66,34.33,34.55,42200.0
2006-09-12 11:00:00,34.51,34.73,34.51,34.6,40600.0,34.51,34.73,34.51,34.6,40600.0
2006-09-12 11:30:00,34.6,34.83,34.55,34.83,25400.0,34.6,34.83,34.55,34.83,25400.0
2006-09-12 12:00:00,34.8,34.85,34.76,34.85,17500.0,34.8,34.85,34.76,34.85,17500.0
2006-09-12 12:30:00,34.85,35.12,34.84,35.11,29800.0,34.85,35.12,34.84,35.11,29800.0
2006-09-12 13:00:00,35.11,35.29,35.1,35.28,34000.0,35.11,35.29,35.1,35.28,34000.0
2006-09-12 13:30:00,35.28,35.52,35.28,35.5,61700.0,35.28,35.52,35.28,35.5,61700.0
2006-09-12 14:00:00,35.5,35.79,35.5,35.79,39200.0,35.5,35.79,35.5,35.79,39200.0
2006-09-12 14:30:00,35.79,36.1,35.78,36.08,142100.0,35.79,36.1,35.78,36.08,142100.0
2006-09-12 15:00:00,36.08,36.09,35.66,35.71,136000.0,36.08,36.09,35.66,35.71,136000.0
2006-09-12 15:30:00,35.71,35.75,35.45,35.59,298200.0,35.71,35.75,35.45,35.59,298200.0
2006-09-13 09:30:00,35.72,36.09,35.44,35.88,37100.0,35.72,36.09,35.44,35.88,37100.0
2006-09-13 10:00:00,35.86,36.0,35.84,36.0,43100.0,35.86,36.0,35.84,36.0,43100.0
2006-09-13 10:30:00,36.0,36.02,35.76,35.76,46100.0,36.0,36.02,35.76,35.76,46100.0
2006-09-13 11:00:00,35.75,35.83,35.75,35.79,19400.0,35.75,35.83,35.75,35.79,19400.0
2006-09-13 11:30:00,35.83,36.08,35.83,36.03,21100.0,35.83,36.08,35.83,36.03,21100.0
2006-09-13 12:00:00,36.03,36.04,35.91,35.99,16300.0,36.03,36.04,35.91,35.99,16300.0
2006-09-13 12:30:00,36.0,36.01,35.87,35.93,15400.0,36.0,36.01,35.87,35.93,15400.0
2006-09-13 13:00:00,35.94,36.01,35.91,35.96,13900.0,35.94,36.01,35.91,35.96,13900.0
2006-09-13 13:30:00,35.96,36.01,35.96,36.0,14300.0,35.96,36.01,35.96,36.0,14300.0
2006-09-13 14:00:00,35.99,36.0,35.82,35.85,19900.0,35.99,36.0,35.82,35.85,19900.0
2006-09-13 14:30:00,35.85,35.91,35.85,35.9,17100.0,35.85,35.91,35.85,35.9,17100.0
2006-09-13 15:00:00,35.9,35.93,35.85,35.87,25600.0,35.9,35.93,35.85,35.87,25600.0
2006-09-13 15:30:00,35.87,35.9,35.85,35.9,51100.0,35.87,35.9,35.85,35.9,51100.0
2006-09-14 09:30:00,35.68,36.03,35.51,35.72,19100.0,35.68,36.03,35.51,35.72,19100.0
2006-09-14 10:00:00,35.67,35.67,35.5,35.5,9200.0,35.67,35.67,35.5,35.5,9200.0
2006-09-14 10:30:00,35.5,35.56,35.49,35.52,23300.0,35.5,35.56,35.49,35.52,23300.0
2006-09-14 11:00:00,35.52,35.53,35.5,35.5,28000.0,35.52,35.53,35.5,35.5,28000.0
2006-09-14 11:30:00,35.51,35.51,35.32,35.51,32700.0,35.51,35.51,35.32,35.51,32700.0
2006-09-14 12:00:00,35.52,35.53,35.42,35.51,31000.0,35.52,35.53,35.42,35.51,31000.0
2006-09-14 12:30:00,35.51,35.51,35.5,35.5,13200.0,35.51,35.51,35.5,35.5,13200.0
2006-09-14 13:00:00,35.5,35.65,35.48,35.63,28000.0,35.5,35.65,35.48,35.63,28000.0
2006-09-14 13:30:00,35.63,35.63,35.49,35.49,11500.0,35.63,35.63,35.49,35.49,11500.0
2006-09-14 14:00:00,35.49,35.52,35.44,35.5,65300.0,35.49,35.52,35.44,35.5,65300.0
2006-09-14 14:30:00,35.5,35.52,35.43,35.46,32000.0,35.5,35.52,35.43,35.46,32000.0
2006-09-14 15:00:00,35.46,35.49,35.43,35.44,18600.0,35.46,35.49,35.43,35.44,18600.0
2006-09-14 15:30:00,35.43,35.47,35.32,35.47,38800.0,35.43,35.47,35.32,35.47,38800.0
2006-09-15 09:30:00,35.51,35.63,35.31,35.5,161400.0,35.51,35.63,35.31,35.5,161400.0
2006-09-15 10:00:00,35.5,35.69,35.49,35.65,13900.0,35.5,35.69,35.49,35.65,13900.0
2006-09-15 10:30:00,35.65,35.65,35.55,35.6,47700.0,35.65,35.65,35.55,35.6,47700.0
2006-09-15 11:00:00,35.61,35.71,35.54,35.67,45500.0,35.61,35.71,35.54,35.67,45500.0
2006-09-15 11:30:00,35.68,35.79,35.65,35.65,37000.0,35.68,35.79,35.65,35.65,37000.0
2006-09-15 12:00:00,35.68,35.8,35.6,35.8,32300.0,35.68,35.8,35.6,35.8,32300.0
2006-09-15 12:30:00,35.79,35.84,35.7,35.73,51900.0,35.79,35.84,35.7,35.73,51900.0
2006-09-15 13:00:00,35.73,35.86,35.54,35.73,38700.0,35.73,35.86,35.54,35.73,38700.0
2006-09-15 13:30:00,35.74,36.06,35.67,36.0,35200.0,35.74,36.06,35.67,36.0,35200.0
2006-09-15 14:00:00,36.0,36.02,35.79,36.0,23700.0,36.0,36.02,35.79,36.0,23700.0
2006-09-15 14:30:00,35.97,35.97,35.65,35.73,36000.0,35.97,35.97,35.65,35.73,36000.0
2006-09-15 15:00:00,35.73,35.75,35.65,35.7,44900.0,35.73,35.75,35.65,35.7,44900.0
2006-09-15 15:30:00,35.7,35.7,35.53,35.59,111900.0,35.7,35.7,35.53,35.59,111900.0
2006-09-18 09:30:00,35.7,35.7,35.33,35.66,32100.0,35.7,35.7,35.33,35.66,32100.0
2006-09-18 10:00:00,35.66,35.84,35.65,35.81,43900.0,35.66,35.84,35.65,35.81,43900.0
2006-09-18 10:30:00,35.8,36.0,35.76,35.78,28000.0,35.8,36.0,35.76,35.78,28000.0
2006-09-18 11:00:00,35.78,35.9,35.75,35.9,16300.0,35.78,35.9,35.75,35.9,16300.0
2006-09-18 11:30:00,35.91,36.29,35.91,36.28,45500.0,35.91,36.29,35.91,36.28,45500.0
2006-09-18 12:00:00,36.28,36.34,36.17,36.21,23400.0,36.28,36.34,36.17,36.21,23400.0
2006-09-18 12:30:00,36.21,36.45,36.21,36.44,35700.0,36.21,36.45,36.21,36.44,35700.0
2006-09-18 13:00:00,36.46,36.55,36.39,36.48,32600.0,36.46,36.55,36.39,36.48,32600.0
2006-09-18 13:30:00,36.49,36.49,36.21,36.23,35600.0,36.49,36.49,36.21,36.23,35600.0
2006-09-18 14:00:00,36.23,36.39,36.22,36.33,32500.0,36.23,36.39,36.22,36.33,32500.0
2006-09-18 14:30:00,36.34,36.34,36.24,36.25,29000.0,36.34,36.34,36.24,36.25,29000.0
2006-09-18 15:00:00,36.26,36.44,36.25,36.42,50700.0,36.26,36.44,36.25,36.42,50700.0
2006-09-18 15:30:00,36.41,36.6,36.27,36.38,74200.0,36.41,36.6,36.27,36.38,74200.0
2006-09-19 09:30:00,36.31,36.49,35.91,35.97,39400.0,36.31,36.49,35.91,35.97,39400.0
2006-09-19 10:00:00,35.96,36.03,35.78,35.82,24800.0,35.96,36.03,35.78,35.82,24800.0
2006-09-19 10:30:00,35.83,35.97,35.83,35.97,34500.0,35.83,35.97,35.83,35.97,34500.0
2006-09-19 11:00:00,35.97,36.04,35.81,35.82,29800.0,35.97,36.04,35.81,35.82,29800.0
2006-09-19 11:30:00,35.81,35.81,35.35,35.35,36800.0,35.81,35.81,35.35,35.35,36800.0
2006-09-19 12:00:00,35.36,35.44,35.3,35.33,29100.0,35.36,35.44,35.3,35.33,29100.0
2006-09-19 12:30:00,35.32,35.6,35.32,35.48,21600.0,35.32,35.6,35.32,35.48,21600.0
2006-09-19 13:00:00,35.49,35.49,35.36,35.4,15000.0,35.49,35.49,35.36,35.4,15000.0
2006-09-19 13:30:00,35.4,35.41,35.36,35.4,20500.0,35.4,35.41,35.36,35.4,20500.0
2006-09-19 14:00:00,35.42,35.48,35.37,35.41,18100.0,35.42,35.48,35.37,35.41,18100.0
2006-09-19 14:30:00,35.41,35.51,35.37,35.47,28200.0,35.41,35.51,35.37,35.47,28200.0
2006-09-19 15:00:00,35.42,35.9,35.39,35.62,50400.0,35.42,35.9,35.39,35.62,50400.0
2006-09-19 15:30:00,35.59,35.97,35.49,35.54,139600.0,35.59,35.97,35.49,35.54,139600.0
2006-09-20 09:30:00,35.95,36.06,35.68,35.86,17100.0,35.95,36.06,35.68,35.86,17100.0
2006-09-20 10:00:00,35.84,36.1,35.79,36.09,73100.0,35.84,36.1,35.79,36.09,73100.0
2006-09-20 10:30:00,36.09,36.32,36.06,36.06,27600.0,36.09,36.32,36.06,36.06,27600.0
2006-09-20 11:00:00,36.09,36.17,36.08,36.14,39400.0,36.09,36.17,36.08,36.14,39400.0
2006-09-20 11:30:00,36.17,36.17,36.05,36.06,19800.0,36.17,36.17,36.05,36.06,19800.0
2006-09-20 12:00:00,36.09,36.18,36.06,36.1,25100.0,36.09,36.18,36.06,36.1,25100.0
2006-09-20 12:30:00,36.1,36.14,36.05,36.05,58600.0,36.1,36.14,36.05,36.05,58600.0
2006-09-20 13:00:00,36.02,36.14,36.0,36.1,21000.0,36.02,36.14,36.0,36.1,21000.0
2006-09-20 13:30:00,36.1,36.2,36.09,36.2,31000.0,36.1,36.2,36.09,36.2,31000.0
2006-09-20 14:00:00,36.2,36.24,36.1,36.1,86400.0,36.2,36.24,36.1,36.1,86400.0
2006-09-20 14:30:00,36.11,36.16,36.09,36.11,63200.0,36.11,36.16,36.09,36.11,63200.0
2006-09-20 15:00:00,36.13,36.2,36.09,36.11,50700.0,36.13,36.2,36.09,36.11,50700.0
2006-09-20 15:30:00,36.11,36.17,36.06,36.15,120600.0,36.11,36.17,36.06,36.15,120600.0
2006-09-21 09:30:00,36.15,36.19,35.88,35.93,35800.0,36.15,36.19,35.88,35.93,35800.0
2006-09-21 10:00:00,35.89,35.89,35.27,35.49,74100.0,35.89,35.89,35.27,35.49,74100.0
2006-09-21 10:30:00,35.49,35.7,35.45,35.52,32100.0,35.49,35.7,35.45,35.52,32100.0
2006-09-21 11:00:00,35.52,35.7,35.52,35.65,27200.0,35.52,35.7,35.52,35.65,27200.0
2006-09-21 11:30:00,35.62,35.72,35.53,35.68,24400.0,35.62,35.72,35.53,35.68,24400.0
2006-09-21 12:00:00,35.65,35.66,35.5,35.55,33400.0,35.65,35.66,35.5,35.55,33400.0
2006-09-21 12:30:00,35.55,35.58,35.34,35.44,28400.0,35.55,35.58,35.34,35.44,28400.0
2006-09-21 13:00:00,35.44,35.59,35.42,35.56,27500.0,35.44,35.59,35.42,35.56,27500.0
2006-09-21 13:30:00,35.55,35.6,35.47,35.48,11700.0,35.55,35.6,35.47,35.48,11700.0
2006-09-21 14:00:00,35.51,35.51,35.23,35.24,23200.0,35.51,35.51,35.23,35.24,23200.0
2006-09-21 14:30:00,35.25,35.34,35.25,35.3,15200.0,35.25,35.34,35.25,35.3,15200.0
2006-09-21 15:00:00,35.3,35.37,35.21,35.24,21500.0,35.3,35.37,35.21,35.24,21500.0
2006-09-21 15:30:00,35.23,35.4,35.22,35.32,40900.0,35.23,35.4,35.22,35.32,40900.0
2006-09-22 09:30:00,35.24,35.27,34.69,34.75,25600.0,35.24,35.27,34.69,34.75,25600.0
2006-09-22 10:00:00,34.74,34.81,34.58,34.81,10400.0,34.74,34.81,34.58,34.81,10400.0
2006-09-22 10:30:00,34.81,34.91,34.68,34.74,8500.0,34.81,34.91,34.68,34.74,8500.0
2006-09-22 11:00:00,34.77,34.8,34.65,34.66,14100.0,34.77,34.8,34.65,34.66,14100.0
2006-09-22 11:30:00,34.67,34.74,34.53,34.63,28600.0,34.67,34.74,34.53,34.63,28600.0
2006-09-22 12:00:00,34.65,34.65,34.47,34.58,15900.0,34.65,34.65,34.47,34.58,15900.0
2006-09-22 12:30:00,34.56,34.62,34.55,34.61,17700.0,34.56,34.62,34.55,34.61,17700.0
2006-09-22 13:00:00,34.61,34.75,34.6,34.68,43900.0,34.61,34.75,34.6,34.68,43900.0
2006-09-22 13:30:00,34.67,34.7,34.58,34.59,28400.0,34.67,34.7,34.58,34.59,28400.0
2006-09-22 14:00:00,34.61,34.62,34.53,34.59,43500.0,34.61,34.62,34.53,34.59,43500.0
2006-09-22 14:30:00,34.64,34.67,34.58,34.62,52300.0,34.64,34.67,34.58,34.62,52300.0
2006-09-22 15:00:00,34.63,34.73,34.63,34.67,51000.0,34.63,34.73,34.63,34.67,51000.0
2006-09-22 15:30:00,34.68,34.75,34.6,34.62,120500.0,34.68,34.75,34.6,34.62,120500.0
2006-09-25 09:30:00,34.63,35.02,34.63,34.94,20000.0,34.63,35.02,34.63,34.94,20000.0
2006-09-25 10:00:00,34.94,35.08,34.9,34.91,11600.0,34.94,35.08,34.9,34.91,11600.0
2006-09-25 10:30:00,34.91,34.91,34.85,34.89,19900.0,34.91,34.91,34.85,34.89,19900.0
2006-09-25 11:00:00,34.9,35.2,34.88,35.2,26800.0,34.9,35.2,34.88,35.2,26800.0
2006-09-25 11:30:00,35.2,35.2,35.09,35.18,30000.0,35.2,35.2,35.09,35.18,30000.0
2006-09-25 12:00:00,35.18,35.25,35.05,35.25,15300.0,35.18,35.25,35.05,35.25,15300.0
2006-09-25 12:30:00,35.29,35.38,35.19,35.31,38500.0,35.29,35.38,35.19,35.31,38500.0
2006-09-25 13:00:00,35.32,35.4,35.28,35.28,8100.0,35.32,35.4,35.28,35.28,8100.0
2006-09-25 13:30:00,35.3,35.4,35.28,35.37,6700.0,35.3,35.4,35.28,35.37,6700.0
2006-09-25 14:00:00,35.33,35.33,35.05,35.17,23900.0,35.33,35.33,35.05,35.17,23900.0
2006-09-25 14:30:00,35.18,35.23,35.13,35.16,35200.0,35.18,35.23,35.13,35.16,35200.0
2006-09-25 15:00:00,35.2,35.2,35.14,35.19,57000.0,35.2,35.2,35.14,35.19,57000.0
2006-09-25 15:30:00,35.2,35.22,35.1,35.18,51100.0,35.2,35.22,35.1,35.18,51100.0
2006-09-26 09:30:00,35.22,35.28,35.0,35.04,12500.0,35.22,35.28,35.0,35.04,12500.0
2006-09-26 10:00:00,35.06,35.15,35.0,35.15,17700.0,35.06,35.15,35.0,35.15,17700.0
2006-09-26 10:30:00,35.1,35.1,35.0,35.07,21800.0,35.1,35.1,35.0,35.07,21800.0
2006-09-26 11:00:00,35.07,35.26,35.05,35.2,30500.0,35.07,35.26,35.05,35.2,30500.0
2006-09-26 11:30:00,35.2,35.32,35.2,35.22,24200.0,35.2,35.32,35.2,35.22,24200.0
2006-09-26 12:00:00,35.22,35.36,35.2,35.32,19700.0,35.22,35.36,35.2,35.32,19700.0
2006-09-26 12:30:00,35.34,35.34,35.22,35.24,6400.0,35.34,35.34,35.22,35.24,6400.0
2006-09-26 13:00:00,35.27,35.33,35.22,35.33,14900.0,35.27,35.33,35.22,35.33,14900.0
2006-09-26 13:30:00,35.32,35.4,35.26,35.38,10900.0,35.32,35.4,35.26,35.38,10900.0
2006-09-26 14:00:00,35.37,35.39,35.25,35.34,8500.0,35.37,35.39,35.25,35.34,8500.0
2006-09-26 14:30:00,35.34,35.4,35.29,35.35,9200.0,35.34,35.4,35.29,35.35,9200.0
2006-09-26 15:00:00,35.39,35.4,35.28,35.35,35800.0,35.39,35.4,35.28,35.35,35800.0
2006-09-26 15:30:00,35.39,35.6,35.37,35.6,74300.0,35.39,35.6,35.37,35.6,74300.0
2006-09-27 09:30:00,35.42,35.75,35.17,35.48,14300.0,35.42,35.75,35.17,35.48,14300.0
2006-09-27 10:00:00,35.41,35.48,35.21,35.39,15000.0,35.41,35.48,35.21,35.39,15000.0
2006-09-27 10:30:00,35.42,35.5,35.39,35.45,13300.0,35.42,35.5,35.39,35.45,13300.0
2006-09-27 11:00:00,35.46,35.49,35.35,35.43,6400.0,35.46,35.49,35.35,35.43,6400.0
2006-09-27 11:30:00,35.46,35.57,35.44,35.51,16700.0,35.46,35.57,35.44,35.51,16700.0
2006-09-27 12:00:00,35.5,35.58,35.49,35.51,12300.0,35.5,35.58,35.49,35.51,12300.0
2006-09-27 12:30:00,35.51,35.57,35.5,35.51,21500.0,35.51,35.57,35.5,35.51,21500.0
2006-09-27 13:00:00,35.5,35.51,35.45,35.46,9400.0,35.5,35.51,35.45,35.46,9400.0
2006-09-27 13:30:00,35.45,35.47,35.32,35.32,13800.0,35.45,35.47,35.32,35.32,13800.0
2006-09-27 14:00:00,35.32,35.42,35.2,35.2,18800.0,35.32,35.42,35.2,35.2,18800.0
2006-09-27 14:30:00,35.2,35.3,35.2,35.22,14200.0,35.2,35.3,35.2,35.22,14200.0
2006-09-27 15:00:00,35.22,35.32,35.2,35.28,16100.0,35.22,35.32,35.2,35.28,16100.0
2006-09-27 15:30:00,35.28,35.37,35.19,35.25,33800.0,35.28,35.37,35.19,35.25,33800.0
2006-09-28 09:30:00,35.18,35.37,35.01,35.08,13200.0,35.18,35.37,35.01,35.08,13200.0
2006-09-28 10:00:00,35.08,35.19,35.0,35.1,8600.0,35.08,35.19,35.0,35.1,8600.0
2006-09-28 10:30:00,35.11,35.24,35.09,35.21,11500.0,35.11,35.24,35.09,35.21,11500.0
2006-09-28 11:00:00,35.2,35.27,35.2,35.26,3600.0,35.2,35.27,35.2,35.26,3600.0
2006-09-28 11:30:00,35.24,35.26,35.2,35.2,6500.0,35.24,35.26,35.2,35.2,6500.0
2006-09-28 12:00:00,35.2,35.25,35.2,35.24,16600.0,35.2,35.25,35.2,35.24,16600.0
2006-09-28 12:30:00,35.24,35.32,35.23,35.32,10800.0,35.24,35.32,35.23,35.32,10800.0
2006-09-28 13:00:00,35.31,35.44,35.31,35.42,8000.0,35.31,35.44,35.31,35.42,8000.0
2006-09-28 13:30:00,35.42,35.53,35.38,35.51,13400.0,35.42,35.53,35.38,35.51,13400.0
2006-09-28 14:00:00,35.51,35.65,35.5,35.65,24500.0,35.51,35.65,35.5,35.65,24500.0
2006-09-28 14:30:00,35.65,35.77,35.65,35.73,18500.0,35.65,35.77,35.65,35.73,18500.0
2006-09-28 15:00:00,35.72,35.75,35.64,35.66,38500.0,35.72,35.75,35.64,35.66,38500.0
2006-09-28 15:30:00,35.67,35.96,35.67,35.94,76100.0,35.67,35.96,35.67,35.94,76100.0
2006-09-29 09:30:00,36.14,36.16,35.86,35.91,58000.0,36.14,36.16,35.86,35.91,58000.0
2006-09-29 10:00:00,35.92,36.12,35.91,35.93,11800.0,35.92,36.12,35.91,35.93,11800.0
2006-09-29 10:30:00,35.94,35.98,35.91,35.94,14100.0,35.94,35.98,35.91,35.94,14100.0
2006-09-29 11:00:00,35.94,35.94,35.9,35.94,9300.0,35.94,35.94,35.9,35.94,9300.0
2006-09-29 11:30:00,35.94,36.02,35.94,35.98,8100.0,35.94,36.02,35.94,35.98,8100.0
2006-09-29 12:00:00,35.97,36.05,35.91,36.05,16300.0,35.97,36.05,35.91,36.05,16300.0
2006-09-29 12:30:00,36.04,36.07,36.02,36.03,6600.0,36.04,36.07,36.02,36.03,6600.0
2006-09-29 13:00:00,36.04,36.14,36.02,36.02,20900.0,36.04,36.14,36.02,36.02,20900.0
2006-09-29 13:30:00,36.02,36.06,36.01,36.05,26700.0,36.02,36.06,36.01,36.05,26700.0
2006-09-29 14:00:00,36.05,36.05,36.0,36.0,13800.0,36.05,36.05,36.0,36.0,13800.0
2006-09-29 14:30:00,35.99,36.0,35.9,35.93,25100.0,35.99,36.0,35.9,35.93,25100.0
2006-09-29 15:00:00,35.93,35.96,35.9,35.9,31800.0,35.93,35.96,35.9,35.9,31800.0
2006-09-29 15:30:00,35.9,35.91,35.72,35.72,108100.0,35.9,35.91,35.72,35.72,108100.0
2006-10-02 09:30:00,35.75,35.75,35.04,35.23,42500.0,35.75,35.75,35.04,35.23,42500.0
2006-10-02 10:00:00,35.17,35.72,35.17,35.61,16600.0,35.17,35.72,35.17,35.61,16600.0
2006-10-02 10:30:00,35.61,35.63,35.46,35.55,16500.0,35.61,35.63,35.46,35.55,16500.0
2006-10-02 11:00:00,35.55,35.55,35.47,35.53,25400.0,35.55,35.55,35.47,35.53,25400.0
2006-10-02 11:30:00,35.54,35.73,35.53,35.7,11600.0,35.54,35.73,35.53,35.7,11600.0
2006-10-02 12:00:00,35.71,35.72,35.55,35.55,23500.0,35.71,35.72,35.55,35.55,23500.0
2006-10-02 12:30:00,35.55,35.59,35.49,35.53,6100.0,35.55,35.59,35.49,35.53,6100.0
2006-10-02 13:00:00,35.48,35.5,35.36,35.39,14900.0,35.48,35.5,35.36,35.39,14900.0
2006-10-02 13:30:00,35.42,35.5,35.2,35.23,36200.0,35.42,35.5,35.2,35.23,36200.0
2006-10-02 14:00:00,35.24,35.32,35.2,35.27,15700.0,35.24,35.32,35.2,35.27,15700.0
2006-10-02 14:30:00,35.27,35.3,35.2,35.24,20900.0,35.27,35.3,35.2,35.24,20900.0
2006-10-02 15:00:00,35.24,35.39,35.23,35.37,38400.0,35.24,35.39,35.23,35.37,38400.0
2006-10-02 15:30:00,35.37,35.4,35.31,35.31,20600.0,35.37,35.4,35.31,35.31,20600.0
2006-10-03 09:30:00,35.01,35.17,34.58,34.68,22600.0,35.01,35.17,34.58,34.68,22600.0
2006-10-03 10:00:00,34.72,34.84,34.52,34.83,18100.0,34.72,34.84,34.52,34.83,18100.0
2006-10-03 10:30:00,34.8,34.9,34.75,34.9,18400.0,34.8,34.9,34.75,34.9,18400.0
2006-10-03 11:00:00,34.87,35.15,34.87,35.09,12600.0,34.87,35.15,34.87,35.09,12600.0
2006-10-03 11:30:00,35.09,35.2,35.04,35.1,29800.0,35.09,35.2,35.04,35.1,29800.0
2006-10-03 12:00:00,35.1,35.37,35.1,35.2,19000.0,35.1,35.37,35.1,35.2,19000.0
2006-10-03 12:30:00,35.21,35.37,35.21,35.3,8800.0,35.21,35.37,35.21,35.3,8800.0
2006-10-03 13:00:00,35.29,35.39,35.19,35.23,5500.0,35.29,35.39,35.19,35.23,5500.0
2006-10-03 13:30:00,35.21,35.35,35.2,35.33,5400.0,35.21,35.35,35.2,35.33,5400.0
2006-10-03 14:00:00,35.33,35.48,35.3,35.3,10200.0,35.33,35.48,35.3,35.3,10200.0
2006-10-03 14:30:00,35.31,35.41,35.31,35.32,10900.0,35.31,35.41,35.31,35.32,10900.0
2006-10-03 15:00:00,35.33,35.35,35.2,35.2,22700.0,35.33,35.35,35.2,35.2,22700.0
2006-10-03 15:30:00,35.19,35.25,34.99,35.05,62300.0,35.19,35.25,34.99,35.05,62300.0
2006-10-04 09:30:00,34.81,34.99,34.71,34.9,7100.0,34.81,34.99,34.71,34.9,7100.0
2006-10-04 10:00:00,34.93,35.26,34.92,35.21,9300.0,34.93,35.26,34.92,35.21,9300.0
2006-10-04 10:30:00,35.21,35.28,35.2,35.23,8800.0,35.21,35.28,35.2,35.23,8800.0
2006-10-04 11:00:00,35.22,35.41,35.2,35.41,17000.0,35.22,35.41,35.2,35.41,17000.0
2006-10-04 11:30:00,35.41,35.5,35.38,35.44,10100.0,35.41,35.5,35.38,35.44,10100.0
2006-10-04 12:00:00,35.43,35.43,35.21,35.26,9600.0,35.43,35.43,35.21,35.26,9600.0
2006-10-04 12:30:00,35.25,35.31,35.22,35.22,6500.0,35.25,35.31,35.22,35.22,6500.0
2006-10-04 13:00:00,35.27,35.29,35.2,35.29,12400.0,35.27,35.29,35.2,35.29,12400.0
2006-10-04 13:30:00,35.32,35.48,35.32,35.43,8400.0,35.32,35.48,35.32,35.43,8400.0
2006-10-04 14:00:00,35.46,35.65,35.44,35.55,9600.0,35.46,35.65,35.44,35.55,9600.0
2006-10-04 14:30:00,35.55,35.76,35.55,35.76,20000.0,35.55,35.76,35.55,35.76,20000.0
2006-10-04 15:00:00,35.77,35.82,35.67,35.72,22800.0,35.77,35.82,35.67,35.72,22800.0
2006-10-04 15:30:00,35.7,35.83,35.64,35.78,45500.0,35.7,35.83,35.64,35.78,45500.0
2006-10-05 09:30:00,35.48,35.64,35.05,35.59,25400.0,35.48,35.64,35.05,35.59,25400.0
2006-10-05 10:00:00,35.55,35.57,35.4,35.49,14900.0,35.55,35.57,35.4,35.49,14900.0
2006-10-05 10:30:00,35.48,35.49,35.34,35.36,13700.0,35.48,35.49,35.34,35.36,13700.0
2006-10-05 11:00:00,35.34,35.37,35.21,35.25,10400.0,35.34,35.37,35.21,35.25,10400.0
2006-10-05 11:30:00,35.27,35.39,35.22,35.27,10500.0,35.27,35.39,35.22,35.27,10500.0
2006-10-05 12:00:00,35.26,35.28,35.2,35.2,9300.0,35.26,35.28,35.2,35.2,9300.0
2006-10-05 12:30:00,35.2,35.26,35.19,35.21,16300.0,35.2,35.26,35.19,35.21,16300.0
2006-10-05 13:00:00,35.2,35.28,35.2,35.28,11300.0,35.2,35.28,35.2,35.28,11300.0
2006-10-05 13:30:00,35.31,35.37,35.25,35.26,13900.0,35.31,35.37,35.25,35.26,13900.0
2006-10-05 14:00:00,35.25,35.27,35.22,35.24,6000.0,35.25,35.27,35.22,35.24,6000.0
2006-10-05 14:30:00,35.24,35.29,35.23,35.26,12500.0,35.24,35.29,35.23,35.26,12500.0
2006-10-05 15:00:00,35.27,35.37,35.2,35.33,24200.0,35.27,35.37,35.2,35.33,24200.0
2006-10-05 15:30:00,35.33,35.52,35.28,35.51,54400.0,35.33,35.52,35.28,35.51,54400.0
2006-10-06 09:30:00,35.61,35.87,35.4,35.72,29800.0,35.61,35.87,35.4,35.72,29800.0
2006-10-06 10:00:00,35.71,35.81,35.69,35.77,21100.0,35.71,35.81,35.69,35.77,21100.0
2006-10-06 10:30:00,35.74,35.89,35.69,35.88,18700.0,35.74,35.89,35.69,35.88,18700.0
2006-10-06 11:00:00,35.87,35.92,35.58,35.58,17200.0,35.87,35.92,35.58,35.58,17200.0
2006-10-06 11:30:00,35.58,35.66,35.58,35.66,17400.0,35.58,35.66,35.58,35.66,17400.0
2006-10-06 12:00:00,35.67,35.84,35.67,35.74,18700.0,35.67,35.84,35.67,35.74,18700.0
2006-10-06 12:30:00,35.74,35.86,35.71,35.85,10600.0,35.74,35.86,35.71,35.85,10600.0
2006-10-06 13:00:00,35.86,35.97,35.85,35.96,8600.0,35.86,35.97,35.85,35.96,8600.0
2006-10-06 13:30:00,35.96,36.03,35.93,36.03,8500.0,35.96,36.03,35.93,36.03,8500.0
2006-10-06 14:00:00,36.03,36.05,36.0,36.01,15100.0,36.03,36.05,36.0,36.01,15100.0
2006-10-06 14:30:00,36.02,36.35,36.0,36.25,40900.0,36.02,36.35,36.0,36.25,40900.0
2006-10-06 15:00:00,36.25,36.27,36.04,36.05,19600.0,36.25,36.27,36.04,36.05,19600.0
2006-10-06 15:30:00,36.05,36.18,36.0,36.04,38500.0,36.05,36.18,36.0,36.04,38500.0
2006-10-09 09:30:00,35.93,35.93,35.55,35.65,12700.0,35.93,35.93,35.55,35.65,12700.0
2006-10-09 10:00:00,35.65,35.83,35.62,35.79,10300.0,35.65,35.83,35.62,35.79,10300.0
2006-10-09 10:30:00,35.8,35.9,35.76,35.87,15400.0,35.8,35.9,35.76,35.87,15400.0
2006-10-09 11:00:00,35.87,36.03,35.87,36.0,10300.0,35.87,36.03,35.87,36.0,10300.0
2006-10-09 11:30:00,36.0,36.2,35.9,36.19,39000.0,36.0,36.2,35.9,36.19,39000.0
2006-10-09 12:00:00,36.19,36.2,36.13,36.18,13700.0,36.19,36.2,36.13,36.18,13700.0
2006-10-09 12:30:00,36.2,36.31,36.11,36.12,22400.0,36.2,36.31,36.11,36.12,22400.0
2006-10-09 13:00:00,36.12,36.28,36.12,36.28,3800.0,36.12,36.28,36.12,36.28,3800.0
2006-10-09 13:30:00,36.27,36.32,36.27,36.3,11500.0,36.27,36.32,36.27,36.3,11500.0
2006-10-09 14:00:00,36.3,36.35,36.28,36.35,11000.0,36.3,36.35,36.28,36.35,11000.0
2006-10-09 14:30:00,36.31,36.42,36.3,36.4,19900.0,36.31,36.42,36.3,36.4,19900.0
2006-10-09 15:00:00,36.38,36.39,36.3,36.3,15500.0,36.38,36.39,36.3,36.3,15500.0
2006-10-09 15:30:00,36.3,36.37,36.3,36.3,28900.0,36.3,36.37,36.3,36.3,28900.0
2006-10-10 09:30:00,36.61,36.69,36.44,36.46,32900.0,36.61,36.69,36.44,36.46,32900.0
2006-10-10 10:00:00,36.45,36.51,36.36,36.41,38000.0,36.45,36.51,36.36,36.41,38000.0
2006-10-10 10:30:00,36.42,36.45,36.36,36.45,22600.0,36.42,36.45,36.36,36.45,22600.0
2006-10-10 11:00:00,36.46,36.49,36.35,36.45,31200.0,36.46,36.49,36.35,36.45,31200.0
2006-10-10 11:30:00,36.45,36.5,36.4,36.49,37600.0,36.45,36.5,36.4,36.49,37600.0
2006-10-10 12:00:00,36.52,36.52,36.32,36.32,23900.0,36.52,36.52,36.32,36.32,23900.0
2006-10-10 12:30:00,36.33,36.37,36.26,36.35,17300.0,36.33,36.37,36.26,36.35,17300.0
2006-10-10 13:00:00,36.34,36.42,36.34,36.4,12400.0,36.34,36.42,36.34,36.4,12400.0
2006-10-10 13:30:00,36.39,36.4,36.32,36.35,15100.0,36.39,36.4,36.32,36.35,15100.0
2006-10-10 14:00:00,36.35,36.36,36.3,36.3,14200.0,36.35,36.36,36.3,36.3,14200.0
2006-10-10 14:30:00,36.32,36.4,36.3,36.34,24200.0,36.32,36.4,36.3,36.34,24200.0
2006-10-10 15:00:00,36.35,36.43,36.34,36.38,16600.0,36.35,36.43,36.34,36.38,16600.0
2006-10-10 15:30:00,36.38,36.43,36.38,36.4,35300.0,36.38,36.43,36.38,36.4,35300.0
2006-10-11 09:30:00,36.23,36.73,36.21,36.3,16200.0,36.23,36.73,36.21,36.3,16200.0
2006-10-11 10:00:00,36.3,36.5,36.3,36.45,16000.0,36.3,36.5,36.3,36.45,16000.0
2006-10-11 10:30:00,36.44,36.63,36.44,36.59,6700.0,36.44,36.63,36.44,36.59,6700.0
2006-10-11 11:00:00,36.59,36.65,36.58,36.64,10300.0,36.59,36.65,36.58,36.64,10300.0
2006-10-11 11:30:00,36.64,36.79,36.62,36.77,15200.0,36.64,36.79,36.62,36.77,15200.0
2006-10-11 12:00:00,36.77,36.81,36.72,36.75,10500.0,36.77,36.81,36.72,36.75,10500.0
2006-10-11 12:30:00,36.77,36.86,36.73,36.79,13300.0,36.77,36.86,36.73,36.79,13300.0
2006-10-11 13:00:00,36.82,36.82,36.72,36.72,12500.0,36.82,36.82,36.72,36.72,12500.0
2006-10-11 13:30:00,36.72,36.72,36.57,36.6,12800.0,36.72,36.72,36.57,36.6,12800.0
2006-10-11 14:00:00,36.6,36.62,36.4,36.41,12200.0,36.6,36.62,36.4,36.41,12200.0
2006-10-11 14:30:00,36.43,36.43,36.26,36.39,28300.0,36.43,36.43,36.26,36.39,28300.0
2006-10-11 15:00:00,36.37,36.61,36.32,36.61,18700.0,36.37,36.61,36.32,36.61,18700.0
2006-10-11 15:30:00,36.61,36.72,36.6,36.67,24400.0,36.61,36.72,36.6,36.67,24400.0
2006-10-12 09:30:00,36.88,36.98,36.65,36.71,12500.0,36.88,36.98,36.65,36.71,12500.0
2006-10-12 10:00:00,36.74,36.77,36.69,36.77,10400.0,36.74,36.77,36.69,36.77,10400.0
2006-10-12 10:30:00,36.75,36.79,36.71,36.78,9100.0,36.75,36.79,36.71,36.78,9100.0
2006-10-12 11:00:00,36.76,36.76,36.68,36.73,4300.0,36.76,36.76,36.68,36.73,4300.0
2006-10-12 11:30:00,36.73,36.76,36.72,36.75,9500.0,36.73,36.76,36.72,36.75,9500.0
2006-10-12 12:00:00,36.75,36.8,36.74,36.8,22100.0,36.75,36.8,36.74,36.8,22100.0
2006-10-12 12:30:00,36.8,36.8,36.61,36.63,9400.0,36.8,36.8,36.61,36.63,9400.0
2006-10-12 13:00:00,36.62,36.68,36.6,36.61,7400.0,36.62,36.68,36.6,36.61,7400.0
2006-10-12 13:30:00,36.62,36.74,36.62,36.72,3900.0,36.62,36.74,36.62,36.72,3900.0
2006-10-12 14:00:00,36.71,36.77,36.65,36.76,19900.0,36.71,36.77,36.65,36.76,19900.0
2006-10-12 14:30:00,36.75,36.76,36.7,36.76,17000.0,36.75,36.76,36.7,36.76,17000.0
2006-10-12 15:00:00,36.77,36.96,36.74,36.96,20200.0,36.77,36.96,36.74,36.96,20200.0
2006-10-12 15:30:00,36.97,37.08,36.96,37.03,42400.0,36.97,37.08,36.96,37.03,42400.0
2006-10-13 09:30:00,36.91,37.25,36.91,37.25,17000.0,36.91,37.25,36.91,37.25,17000.0
2006-10-13 10:00:00,37.2,37.35,37.08,37.16,14200.0,37.2,37.35,37.08,37.16,14200.0
2006-10-13 10:30:00,37.18,37.2,37.05,37.05,12800.0,37.18,37.2,37.05,37.05,12800.0
2006-10-13 11:00:00,37.09,37.15,36.97,37.03,13900.0,37.09,37.15,36.97,37.03,13900.0
2006-10-13 11:30:00,37.03,37.1,36.99,37.04,16700.0,37.03,37.1,36.99,37.04,16700.0
2006-10-13 12:00:00,37.01,37.13,37.01,37.09,13700.0,37.01,37.13,37.01,37.09,13700.0
2006-10-13 12:30:00,37.09,37.1,37.01,37.1,12500.0,37.09,37.1,37.01,37.1,12500.0
2006-10-13 13:00:00,37.09,37.14,37.06,37.13,5900.0,37.09,37.14,37.06,37.13,5900.0
2006-10-13 13:30:00,37.14,37.16,37.09,37.1,8900.0,37.14,37.16,37.09,37.1,8900.0
2006-10-13 14:00:00,37.1,37.12,37.09,37.1,7200.0,37.1,37.12,37.09,37.1,7200.0
2006-10-13 14:30:00,37.1,37.1,37.05,37.07,5800.0,37.1,37.1,37.05,37.07,5800.0
2006-10-13 15:00:00,37.06,37.12,37.06,37.12,8900.0,37.06,37.12,37.06,37.12,8900.0
2006-10-13 15:30:00,37.11,37.14,37.05,37.07,47200.0,37.11,37.14,37.05,37.07,47200.0
2006-10-16 09:30:00,36.94,37.27,36.94,37.19,23800.0,36.94,37.27,36.94,37.19,23800.0
2006-10-16 10:00:00,37.16,37.21,37.08,37.19,11100.0,37.16,37.21,37.08,37.19,11100.0
2006-10-16 10:30:00,37.16,37.2,36.93,36.98,21100.0,37.16,37.2,36.93,36.98,21100.0
2006-10-16 11:00:00,36.98,37.02,36.94,37.02,6800.0,36.98,37.02,36.94,37.02,6800.0
2006-10-16 11:30:00,37.02,37.08,37.0,37.06,4900.0,37.02,37.08,37.0,37.06,4900.0
2006-10-16 12:00:00,37.09,37.09,36.99,37.0,10500.0,37.09,37.09,36.99,37.0,10500.0
2006-10-16 12:30:00,37.02,37.02,36.99,37.0,6400.0,37.02,37.02,36.99,37.0,6400.0
2006-10-16 13:00:00,37.0,37.04,36.96,36.99,19400.0,37.0,37.04,36.96,36.99,19400.0
2006-10-16 13:30:00,37.0,37.03,36.98,36.98,14000.0,37.0,37.03,36.98,36.98,14000.0
2006-10-16 14:00:00,36.99,37.09,36.95,37.09,9000.0,36.99,37.09,36.95,37.09,9000.0
2006-10-16 14:30:00,37.08,37.08,36.96,36.98,12800.0,37.08,37.08,36.96,36.98,12800.0
2006-10-16 15:00:00,37.0,37.0,36.95,36.98,10700.0,37.0,37.0,36.95,36.98,10700.0
2006-10-16 15:30:00,37.0,37.0,36.95,37.0,21000.0,37.0,37.0,36.95,37.0,21000.0
2006-10-17 09:30:00,36.86,36.96,36.63,36.76,19100.0,36.86,36.96,36.63,36.76,19100.0
2006-10-17 10:00:00,36.76,36.77,36.62,36.65,11200.0,36.76,36.77,36.62,36.65,11200.0
2006-10-17 10:30:00,36.65,36.65,36.51,36.58,8300.0,36.65,36.65,36.51,36.58,8300.0
2006-10-17 11:00:00,36.57,36.57,36.5,36.52,3200.0,36.57,36.57,36.5,36.52,3200.0
2006-10-17 11:30:00,36.53,36.59,36.5,36.53,4700.0,36.53,36.59,36.5,36.53,4700.0
2006-10-17 12:00:00,36.51,36.66,36.5,36.66,4200.0,36.51,36.66,36.5,36.66,4200.0
2006-10-17 12:30:00,36.66,36.68,36.59,36.66,3600.0,36.66,36.68,36.59,36.66,3600.0
2006-10-17 13:00:00,36.65,36.65,36.53,36.55,14200.0,36.65,36.65,36.53,36.55,14200.0
2006-10-17 13:30:00,36.57,36.65,36.57,36.65,7200.0,36.57,36.65,36.57,36.65,7200.0
2006-10-17 14:00:00,36.65,36.65,36.57,36.57,7800.0,36.65,36.65,36.57,36.57,7800.0
2006-10-17 14:30:00,36.57,36.83,36.54,36.79,7000.0,36.57,36.83,36.54,36.79,7000.0
2006-10-17 15:00:00,36.79,36.82,36.71,36.75,14000.0,36.79,36.82,36.71,36.75,14000.0
2006-10-17 15:30:00,36.75,36.76,36.52,36.59,48200.0,36.75,36.76,36.52,36.59,48200.0
2006-10-18 09:30:00,36.59,36.72,36.3,36.38,25900.0,36.59,36.72,36.3,36.38,25900.0
2006-10-18 10:00:00,36.36,36.47,36.13,36.23,29200.0,36.36,36.47,36.13,36.23,29200.0
2006-10-18 10:30:00,36.24,36.34,36.15,36.32,62800.0,36.24,36.34,36.15,36.32,62800.0
2006-10-18 11:00:00,36.32,36.47,36.28,36.36,17100.0,36.32,36.47,36.28,36.36,17100.0
2006-10-18 11:30:00,36.35,36.53,36.35,36.5,18900.0,36.35,36.53,36.35,36.5,18900.0
2006-10-18 12:00:00,36.5,36.5,36.37,36.38,16800.0,36.5,36.5,36.37,36.38,16800.0
2006-10-18 12:30:00,36.38,36.38,36.32,36.33,17300.0,36.38,36.38,36.32,36.33,17300.0
2006-10-18 13:00:00,36.33,36.33,36.23,36.26,30900.0,36.33,36.33,36.23,36.26,30900.0
2006-10-18 13:30:00,36.25,36.3,36.18,36.3,21500.0,36.25,36.3,36.18,36.3,21500.0
2006-10-18 14:00:00,36.29,36.29,35.9,36.23,83500.0,36.29,36.29,35.9,36.23,83500.0
2006-10-18 14:30:00,36.19,36.27,36.16,36.26,13400.0,36.19,36.27,36.16,36.26,13400.0
2006-10-18 15:00:00,36.27,36.27,36.08,36.13,47600.0,36.27,36.27,36.08,36.13,47600.0
2006-10-18 15:30:00,36.13,36.23,36.13,36.18,45900.0,36.13,36.23,36.13,36.18,45900.0
2006-10-19 09:30:00,36.05,36.52,36.05,36.49,12300.0,36.05,36.52,36.05,36.49,12300.0
2006-10-19 10:00:00,36.49,36.71,36.44,36.59,21900.0,36.49,36.71,36.44,36.59,21900.0
2006-10-19 10:30:00,36.6,36.65,36.54,36.65,15400.0,36.6,36.65,36.54,36.65,15400.0
2006-10-19 11:00:00,36.63,36.63,36.35,36.42,13400.0,36.63,36.63,36.35,36.42,13400.0
2006-10-19 11:30:00,36.43,36.43,36.36,36.37,7700.0,36.43,36.43,36.36,36.37,7700.0
2006-10-19 12:00:00,36.37,36.45,36.35,36.43,14400.0,36.37,36.45,36.35,36.43,14400.0
2006-10-19 12:30:00,36.44,36.44,36.35,36.4,15300.0,36.44,36.44,36.35,36.4,15300.0
2006-10-19 13:00:00,36.4,36.43,36.38,36.43,11100.0,36.4,36.43,36.38,36.43,11100.0
2006-10-19 13:30:00,36.42,36.49,36.42,36.44,30700.0,36.42,36.49,36.42,36.44,30700.0
2006-10-19 14:00:00,36.44,36.48,36.44,36.48,15600.0,36.44,36.48,36.44,36.48,15600.0
2006-10-19 14:30:00,36.48,36.53,36.46,36.53,25100.0,36.48,36.53,36.46,36.53,25100.0
2006-10-19 15:00:00,36.51,36.55,36.5,36.53,8500.0,36.51,36.55,36.5,36.53,8500.0
2006-10-19 15:30:00,36.54,36.55,36.49,36.54,29600.0,36.54,36.55,36.49,36.54,29600.0
2006-10-20 09:30:00,36.5,36.6,36.37,36.4,20900.0,36.5,36.6,36.37,36.4,20900.0
2006-10-20 10:00:00,36.4,36.4,36.32,36.32,12400.0,36.4,36.4,36.32,36.32,12400.0
2006-10-20 10:30:00,36.3,36.4,36.27,36.32,8800.0,36.3,36.4,36.27,36.32,8800.0
2006-10-20 11:00:00,36.32,36.36,36.27,36.3,66200.0,36.32,36.36,36.27,36.3,66200.0
2006-10-20 11:30:00,36.3,36.45,36.27,36.45,12000.0,36.3,36.45,36.27,36.45,12000.0
2006-10-20 12:00:00,36.44,36.44,36.39,36.39,59000.0,36.44,36.44,36.39,36.39,59000.0
2006-10-20 12:30:00,36.39,36.41,36.35,36.35,5800.0,36.39,36.41,36.35,36.35,5800.0
2006-10-20 13:00:00,36.39,36.41,36.36,36.41,9800.0,36.39,36.41,36.36,36.41,9800.0
2006-10-20 13:30:00,36.41,36.44,36.36,36.36,5400.0,36.41,36.44,36.36,36.36,5400.0
2006-10-20 14:00:00,36.36,36.39,36.35,36.36,14900.0,36.36,36.39,36.35,36.36,14900.0
2006-10-20 14:30:00,36.36,36.44,36.35,36.4,23000.0,36.36,36.44,36.35,36.4,23000.0
2006-10-20 15:00:00,36.4,36.5,36.38,36.49,21900.0,36.4,36.5,36.38,36.49,21900.0
2006-10-20 15:30:00,36.5,36.52,36.33,36.36,16100.0,36.5,36.52,36.33,36.36,16100.0
2006-10-23 09:30:00,36.15,36.55,36.15,36.33,7100.0,36.15,36.55,36.15,36.33,7100.0
2006-10-23 10:00:00,36.31,36.74,36.26,36.71,21500.0,36.31,36.74,36.26,36.71,21500.0
2006-10-23 10:30:00,36.7,36.7,36.4,36.47,13800.0,36.7,36.7,36.4,36.47,13800.0
2006-10-23 11:00:00,36.48,36.66,36.48,36.6,49700.0,36.48,36.66,36.48,36.6,49700.0
2006-10-23 11:30:00,36.56,36.6,36.5,36.5,15700.0,36.56,36.6,36.5,36.5,15700.0
2006-10-23 12:00:00,36.52,36.65,36.5,36.63,14200.0,36.52,36.65,36.5,36.63,14200.0
2006-10-23 12:30:00,36.63,36.63,36.58,36.61,13200.0,36.63,36.63,36.58,36.61,13200.0
2006-10-23 13:00:00,36.56,36.62,36.56,36.62,3000.0,36.56,36.62,36.56,36.62,3000.0
2006-10-23 13:30:00,36.62,36.73,36.59,36.68,28600.0,36.62,36.73,36.59,36.68,28600.0
2006-10-23 14:00:00,36.68,36.68,36.53,36.62,26900.0,36.68,36.68,36.53,36.62,26900.0
2006-10-23 14:30:00,36.6,36.71,36.58,36.63,25300.0,36.6,36.71,36.58,36.63,25300.0
2006-10-23 15:00:00,36.63,36.82,36.63,36.72,17800.0,36.63,36.82,36.63,36.72,17800.0
2006-10-23 15:30:00,36.73,36.75,36.63,36.71,32100.0,36.73,36.75,36.63,36.71,32100.0
2006-10-24 09:30:00,36.35,36.55,36.33,36.34,13500.0,36.35,36.55,36.33,36.34,13500.0
2006-10-24 10:00:00,36.33,36.5,36.33,36.5,29500.0,36.33,36.5,36.33,36.5,29500.0
2006-10-24 10:30:00,36.47,36.5,36.35,36.4,37700.0,36.47,36.5,36.35,36.4,37700.0
2006-10-24 11:00:00,36.41,36.52,36.4,36.45,13400.0,36.41,36.52,36.4,36.45,13400.0
2006-10-24 11:30:00,36.45,36.52,36.42,36.49,16700.0,36.45,36.52,36.42,36.49,16700.0
2006-10-24 12:00:00,36.49,36.53,36.49,36.5,5300.0,36.49,36.53,36.49,36.5,5300.0
2006-10-24 12:30:00,36.5,36.57,36.47,36.48,21000.0,36.5,36.57,36.47,36.48,21000.0
2006-10-24 13:00:00,36.48,36.52,36.46,36.48,10500.0,36.48,36.52,36.46,36.48,10500.0
2006-10-24 13:30:00,36.51,36.51,36.48,36.51,3800.0,36.51,36.51,36.48,36.51,3800.0
2006-10-24 14:00:00,36.5,36.65,36.5,36.61,31800.0,36.5,36.65,36.5,36.61,31800.0
2006-10-24 14:30:00,36.62,36.65,36.54,36.64,17700.0,36.62,36.65,36.54,36.64,17700.0
2006-10-24 15:00:00,36.64,36.81,36.62,36.68,15500.0,36.64,36.81,36.62,36.68,15500.0
2006-10-24 15:30:00,36.68,36.77,36.64,36.71,26800.0,36.68,36.77,36.64,36.71,26800.0
2006-10-25 09:30:00,36.81,36.91,36.64,36.85,9200.0,36.81,36.91,36.64,36.85,9200.0
2006-10-25 10:00:00,36.85,36.85,36.63,36.67,10000.0,36.85,36.85,36.63,36.67,10000.0
2006-10-25 10:30:00,36.64,36.75,36.44,36.72,17200.0,36.64,36.75,36.44,36.72,17200.0
2006-10-25 11:00:00,36.69,36.71,36.58,36.65,7200.0,36.69,36.71,36.58,36.65,7200.0
2006-10-25 11:30:00,36.62,36.79,36.61,36.63,8200.0,36.62,36.79,36.61,36.63,8200.0
2006-10-25 12:00:00,36.66,36.75,36.63,36.63,9800.0,36.66,36.75,36.63,36.63,9800.0
2006-10-25 12:30:00,36.57,36.57,36.48,36.51,85600.0,36.57,36.57,36.48,36.51,85600.0
2006-10-25 13:00:00,36.52,36.55,36.51,36.51,3900.0,36.52,36.55,36.51,36.51,3900.0
2006-10-25 13:30:00,36.54,36.64,36.53,36.56,20500.0,36.54,36.64,36.53,36.56,20500.0
2006-10-25 14:00:00,36.55,36.62,36.47,36.48,29100.0,36.55,36.62,36.47,36.48,29100.0
2006-10-25 14:30:00,36.48,36.56,36.45,36.55,31200.0,36.48,36.56,36.45,36.55,31200.0
2006-10-25 15:00:00,36.55,36.65,36.51,36.53,16400.0,36.55,36.65,36.51,36.53,16400.0
2006-10-25 15:30:00,36.51,36.81,36.51,36.75,44800.0,36.51,36.81,36.51,36.75,44800.0
2006-10-26 09:30:00,36.88,36.96,36.71,36.75,6600.0,36.88,36.96,36.71,36.75,6600.0
2006-10-26 10:00:00,36.75,36.76,36.67,36.68,15300.0,36.75,36.76,36.67,36.68,15300.0
2006-10-26 10:30:00,36.67,36.83,36.67,36.78,6900.0,36.67,36.83,36.67,36.78,6900.0
2006-10-26 11:00:00,36.76,36.88,36.72,36.86,9000.0,36.76,36.88,36.72,36.86,9000.0
2006-10-26 11:30:00,36.89,36.98,36.89,36.98,6900.0,36.89,36.98,36.89,36.98,6900.0
2006-10-26 12:00:00,36.97,37.15,36.97,37.15,31000.0,36.97,37.15,36.97,37.15,31000.0
2006-10-26 12:30:00,37.15,37.33,37.12,37.3,16400.0,37.15,37.33,37.12,37.3,16400.0
2006-10-26 13:00:00,37.31,37.37,37.24,37.33,18800.0,37.31,37.37,37.24,37.33,18800.0
2006-10-26 13:30:00,37.3,37.38,37.25,37.26,12200.0,37.3,37.38,37.25,37.26,12200.0
2006-10-26 14:00:00,37.28,37.41,37.28,37.38,12700.0,37.28,37.41,37.28,37.38,12700.0
2006-10-26 14:30:00,37.4,37.49,37.36,37.49,9900.0,37.4,37.49,37.36,37.49,9900.0
2006-10-26 15:00:00,37.47,37.57,37.4,37.55,24200.0,37.47,37.57,37.4,37.55,24200.0
2006-10-26 15:30:00,37.55,37.56,37.37,37.43,32100.0,37.55,37.56,37.37,37.43,32100.0
2006-10-27 09:30:00,37.36,37.36,37.01,37.13,10000.0,37.36,37.36,37.01,37.13,10000.0
2006-10-27 10:00:00,37.13,37.19,37.0,37.07,15500.0,37.13,37.19,37.0,37.07,15500.0
2006-10-27 10:30:00,37.02,37.09,37.0,37.08,8800.0,37.02,37.09,37.0,37.08,8800.0
2006-10-27 11:00:00,37.06,37.15,37.06,37.1,9700.0,37.06,37.15,37.06,37.1,9700.0
2006-10-27 11:30:00,37.12,37.12,37.09,37.12,4200.0,37.12,37.12,37.09,37.12,4200.0
2006-10-27 12:00:00,37.11,37.18,37.03,37.03,8300.0,37.11,37.18,37.03,37.03,8300.0
2006-10-27 12:30:00,37.03,37.06,37.0,37.05,11200.0,37.03,37.06,37.0,37.05,11200.0
2006-10-27 13:00:00,37.03,37.06,36.97,36.97,12600.0,37.03,37.06,36.97,36.97,12600.0
2006-10-27 13:30:00,37.0,37.03,36.9,37.02,22700.0,37.0,37.03,36.9,37.02,22700.0
2006-10-27 14:00:00,37.03,37.05,36.74,36.74,19700.0,37.03,37.05,36.74,36.74,19700.0
2006-10-27 14:30:00,36.73,36.75,36.62,36.73,14000.0,36.73,36.75,36.62,36.73,14000.0
2006-10-27 15:00:00,36.72,36.89,36.64,36.88,25700.0,36.72,36.89,36.64,36.88,25700.0
2006-10-27 15:30:00,36.88,37.16,36.84,37.03,140700.0,36.88,37.16,36.84,37.03,140700.0
2006-10-30 09:30:00,37.06,37.16,36.63,36.83,29600.0,37.06,37.16,36.63,36.83,29600.0
2006-10-30 10:00:00,36.79,36.91,36.72,36.88,14600.0,36.79,36.91,36.72,36.88,14600.0
2006-10-30 10:30:00,36.88,36.99,36.86,36.97,17000.0,36.88,36.99,36.86,36.97,17000.0
2006-10-30 11:00:00,36.97,37.21,36.97,37.14,12600.0,36.97,37.21,36.97,37.14,12600.0
2006-10-30 11:30:00,37.12,37.17,37.01,37.06,10600.0,37.12,37.17,37.01,37.06,10600.0
2006-10-30 12:00:00,37.02,37.05,36.96,37.03,12500.0,37.02,37.05,36.96,37.03,12500.0
2006-10-30 12:30:00,37.03,37.15,37.02,37.11,5900.0,37.03,37.15,37.02,37.11,5900.0
2006-10-30 13:00:00,37.11,37.15,37.08,37.13,4100.0,37.11,37.15,37.08,37.13,4100.0
2006-10-30 13:30:00,37.15,37.48,37.14,37.46,24500.0,37.15,37.48,37.14,37.46,24500.0
2006-10-30 14:00:00,37.48,37.6,37.44,37.48,19200.0,37.48,37.6,37.44,37.48,19200.0
2006-10-30 14:30:00,37.47,37.58,37.38,37.42,18800.0,37.47,37.58,37.38,37.42,18800.0
2006-10-30 15:00:00,37.43,37.62,37.41,37.49,75500.0,37.43,37.62,37.41,37.49,75500.0
2006-10-30 15:30:00,37.48,37.5,37.31,37.5,52800.0,37.48,37.5,37.31,37.5,52800.0
2006-10-31 09:30:00,37.56,37.65,37.14,37.42,27100.0,37.56,37.65,37.14,37.42,27100.0
2006-10-31 10:00:00,37.41,37.65,37.11,37.59,43200.0,37.41,37.65,37.11,37.59,43200.0
2006-10-31 10:30:00,37.61,37.74,37.35,37.51,38100.0,37.61,37.74,37.35,37.51,38100.0
2006-10-31 11:00:00,37.52,37.58,37.48,37.55,15800.0,37.52,37.58,37.48,37.55,15800.0
2006-10-31 11:30:00,37.57,37.67,37.47,37.53,43800.0,37.57,37.67,37.47,37.53,43800.0
2006-10-31 12:00:00,37.54,37.59,37.35,37.38,13100.0,37.54,37.59,37.35,37.38,13100.0
2006-10-31 12:30:00,37.38,37.43,37.23,37.33,13000.0,37.38,37.43,37.23,37.33,13000.0
2006-10-31 13:00:00,37.34,37.41,37.14,37.22,14300.0,37.34,37.41,37.14,37.22,14300.0
2006-10-31 13:30:00,37.23,37.55,37.22,37.39,23700.0,37.23,37.55,37.22,37.39,23700.0
2006-10-31 14:00:00,37.36,37.42,37.26,37.28,12600.0,37.36,37.42,37.26,37.28,12600.0
2006-10-31 14:30:00,37.28,37.34,37.08,37.11,38500.0,37.28,37.34,37.08,37.11,38500.0
2006-10-31 15:00:00,37.09,37.2,36.92,37.19,20800.0,37.09,37.2,36.92,37.19,20800.0
2006-10-31 15:30:00,37.2,37.26,36.94,37.25,34200.0,37.2,37.26,36.94,37.25,34200.0
2006-11-01 09:30:00,37.05,37.4,36.62,36.64,52300.0,37.05,37.4,36.62,36.64,52300.0
2006-11-01 10:00:00,36.68,36.73,36.08,36.43,115100.0,36.68,36.73,36.08,36.43,115100.0
2006-11-01 10:30:00,36.39,36.88,36.13,36.81,88900.0,36.39,36.88,36.13,36.81,88900.0
2006-11-01 11:00:00,36.81,36.82,36.1,36.52,46800.0,36.81,36.82,36.1,36.52,46800.0
2006-11-01 11:30:00,36.55,36.55,36.24,36.29,42900.0,36.55,36.55,36.24,36.29,42900.0
2006-11-01 12:00:00,36.29,36.31,36.1,36.14,26800.0,36.29,36.31,36.1,36.14,26800.0
2006-11-01 12:30:00,36.13,36.36,36.1,36.34,20600.0,36.13,36.36,36.1,36.34,20600.0
2006-11-01 13:00:00,36.29,36.97,36.27,36.9,49900.0,36.29,36.97,36.27,36.9,49900.0
2006-11-01 13:30:00,36.9,37.07,36.81,36.89,31500.0,36.9,37.07,36.81,36.89,31500.0
2006-11-01 14:00:00,36.87,37.05,36.72,36.96,32800.0,36.87,37.05,36.72,36.96,32800.0
2006-11-01 14:30:00,36.96,37.0,36.79,36.81,33200.0,36.96,37.0,36.79,36.81,33200.0
2006-11-01 15:00:00,36.81,36.94,36.4,36.66,81600.0,36.81,36.94,36.4,36.66,81600.0
2006-11-01 15:30:00,36.66,36.85,36.46,36.78,68800.0,36.66,36.85,36.46,36.78,68800.0
2006-11-02 09:30:00,36.49,36.51,35.6,35.95,76700.0,36.49,36.51,35.6,35.95,76700.0
2006-11-02 10:00:00,35.94,36.19,35.7,35.88,67100.0,35.94,36.19,35.7,35.88,67100.0
2006-11-02 10:30:00,35.85,36.11,35.77,36.03,66600.0,35.85,36.11,35.77,36.03,66600.0
2006-11-02 11:00:00,36.01,36.03,35.8,35.83,43800.0,36.01,36.03,35.8,35.83,43800.0
2006-11-02 11:30:00,35.81,36.09,35.8,35.94,27500.0,35.81,36.09,35.8,35.94,27500.0
2006-11-02 12:00:00,35.93,36.01,35.89,35.91,37700.0,35.93,36.01,35.89,35.91,37700.0
2006-11-02 12:30:00,35.92,36.01,35.92,35.95,20600.0,35.92,36.01,35.92,35.95,20600.0
2006-11-02 13:00:00,35.97,36.13,35.96,36.05,34100.0,35.97,36.13,35.96,36.05,34100.0
2006-11-02 13:30:00,36.04,36.24,36.04,36.13,29500.0,36.04,36.24,36.04,36.13,29500.0
2006-11-02 14:00:00,36.12,36.33,36.05,36.31,83100.0,36.12,36.33,36.05,36.31,83100.0
2006-11-02 14:30:00,36.32,36.34,36.13,36.13,42600.0,36.32,36.34,36.13,36.13,42600.0
2006-11-02 15:00:00,36.13,36.23,36.01,36.06,29300.0,36.13,36.23,36.01,36.06,29300.0
2006-11-02 15:30:00,36.05,36.09,35.91,35.93,52800.0,36.05,36.09,35.91,35.93,52800.0
2006-11-03 09:30:00,35.99,36.2,35.85,35.88,32000.0,35.99,36.2,35.85,35.88,32000.0
2006-11-03 10:00:00,35.91,36.02,35.78,35.9,19600.0,35.91,36.02,35.78,35.9,19600.0
2006-11-03 10:30:00,35.9,35.9,35.72,35.75,14200.0,35.9,35.9,35.72,35.75,14200.0
2006-11-03 11:00:00,35.75,35.87,35.67,35.78,23300.0,35.75,35.87,35.67,35.78,23300.0
2006-11-03 11:30:00,35.76,35.8,35.67,35.72,41600.0,35.76,35.8,35.67,35.72,41600.0
2006-11-03 12:00:00,35.69,35.8,35.69,35.78,16700.0,35.69,35.8,35.69,35.78,16700.0
2006-11-03 12:30:00,35.77,35.82,35.71,35.78,12300.0,35.77,35.82,35.71,35.78,12300.0
2006-11-03 13:00:00,35.75,35.75,35.61,35.65,31300.0,35.75,35.75,35.61,35.65,31300.0
2006-11-03 13:30:00,35.67,35.7,35.61,35.67,19900.0,35.67,35.7,35.61,35.67,19900.0
2006-11-03 14:00:00,35.67,35.78,35.57,35.78,22700.0,35.67,35.78,35.57,35.78,22700.0
2006-11-03 14:30:00,35.76,35.82,35.71,35.73,33900.0,35.76,35.82,35.71,35.73,33900.0
2006-11-03 15:00:00,35.72,35.79,35.59,35.62,45200.0,35.72,35.79,35.59,35.62,45200.0
2006-11-03 15:30:00,35.61,35.84,35.61,35.73,83500.0,35.61,35.84,35.61,35.73,83500.0
2006-11-06 09:30:00,35.72,36.03,35.72,35.82,26000.0,35.72,36.03,35.72,35.82,26000.0
2006-11-06 10:00:00,35.83,36.09,35.8,35.99,8000.0,35.83,36.09,35.8,35.99,8000.0
2006-11-06 10:30:00,35.99,35.99,35.88,35.93,14500.0,35.99,35.99,35.88,35.93,14500.0
2006-11-06 11:00:00,35.91,35.95,35.84,35.92,37100.0,35.91,35.95,35.84,35.92,37100.0
2006-11-06 11:30:00,35.91,36.02,35.9,36.0,48600.0,35.91,36.02,35.9,36.0,48600.0
2006-11-06 12:00:00,36.0,36.04,35.96,36.0,46800.0,36.0,36.04,35.96,36.0,46800.0
2006-11-06 12:30:00,36.0,36.03,35.99,36.03,6000.0,36.0,36.03,35.99,36.03,6000.0
2006-11-06 13:00:00,36.0,36.03,35.98,36.0,17100.0,36.0,36.03,35.98,36.0,17100.0
2006-11-06 13:30:00,36.01,36.01,35.95,35.95,14300.0,36.01,36.01,35.95,35.95,14300.0
2006-11-06 14:00:00,35.98,35.99,35.94,35.98,13800.0,35.98,35.99,35.94,35.98,13800.0
2006-11-06 14:30:00,35.98,36.0,35.92,35.98,23200.0,35.98,36.0,35.92,35.98,23200.0
2006-11-06 15:00:00,35.97,35.99,35.95,35.98,16200.0,35.97,35.99,35.95,35.98,16200.0
2006-11-06 15:30:00,35.97,35.98,35.8,35.84,53400.0,35.97,35.98,35.8,35.84,53400.0
2006-11-07 09:30:00,35.88,36.14,35.8,36.12,44900.0,35.88,36.14,35.8,36.12,44900.0
2006-11-07 10:00:00,36.12,36.38,36.1,36.18,58100.0,36.12,36.38,36.1,36.18,58100.0
2006-11-07 10:30:00,36.21,36.38,36.21,36.3,18000.0,36.21,36.38,36.21,36.3,18000.0
2006-11-07 11:00:00,36.29,36.3,36.19,36.21,6800.0,36.29,36.3,36.19,36.21,6800.0
2006-11-07 11:30:00,36.2,36.2,36.09,36.2,15200.0,36.2,36.2,36.09,36.2,15200.0
2006-11-07 12:00:00,36.19,36.2,36.07,36.1,15900.0,36.19,36.2,36.07,36.1,15900.0
2006-11-07 12:30:00,36.09,36.15,36.07,36.1,19800.0,36.09,36.15,36.07,36.1,19800.0
2006-11-07 13:00:00,36.12,36.13,36.07,36.07,9100.0,36.12,36.13,36.07,36.07,9100.0
2006-11-07 13:30:00,36.07,36.11,36.07,36.08,6600.0,36.07,36.11,36.07,36.08,6600.0
2006-11-07 14:00:00,36.09,36.09,36.07,36.07,14100.0,36.09,36.09,36.07,36.07,14100.0
2006-11-07 14:30:00,36.08,36.09,36.07,36.08,10100.0,36.08,36.09,36.07,36.08,10100.0
2006-11-07 15:00:00,36.08,36.1,36.05,36.07,26800.0,36.08,36.1,36.05,36.07,26800.0
2006-11-07 15:30:00,36.07,36.1,35.94,35.97,32100.0,36.07,36.1,35.94,35.97,32100.0
2006-11-08 09:30:00,35.78,35.97,35.57,35.82,24800.0,35.78,35.97,35.57,35.82,24800.0
2006-11-08 10:00:00,35.85,36.01,35.8,35.92,19300.0,35.85,36.01,35.8,35.92,19300.0
2006-11-08 10:30:00,35.89,36.02,35.88,35.9,24600.0,35.89,36.02,35.88,35.9,24600.0
2006-11-08 11:00:00,35.88,35.92,35.81,35.85,39100.0,35.88,35.92,35.81,35.85,39100.0
2006-11-08 11:30:00,35.88,35.88,35.8,35.84,9600.0,35.88,35.88,35.8,35.84,9600.0
2006-11-08 12:00:00,35.84,36.02,35.8,35.8,48600.0,35.84,36.02,35.8,35.8,48600.0
2006-11-08 12:30:00,35.8,36.01,35.78,35.92,8800.0,35.8,36.01,35.78,35.92,8800.0
2006-11-08 13:00:00,35.91,35.95,35.77,35.8,18500.0,35.91,35.95,35.77,35.8,18500.0
2006-11-08 13:30:00,35.82,35.91,35.79,35.85,35600.0,35.82,35.91,35.79,35.85,35600.0
2006-11-08 14:00:00,35.85,35.97,35.81,35.84,28700.0,35.85,35.97,35.81,35.84,28700.0
2006-11-08 14:30:00,35.83,35.9,35.82,35.88,12600.0,35.83,35.9,35.82,35.88,12600.0
2006-11-08 15:00:00,35.89,35.92,35.86,35.9,14300.0,35.89,35.92,35.86,35.9,14300.0
2006-11-08 15:30:00,35.89,35.93,35.78,35.9,24000.0,35.89,35.93,35.78,35.9,24000.0
2006-11-09 09:30:00,35.99,36.03,35.67,35.81,20100.0,35.99,36.03,35.67,35.81,20100.0
2006-11-09 10:00:00,35.79,35.98,35.72,35.94,39600.0,35.79,35.98,35.72,35.94,39600.0
2006-11-09 10:30:00,35.95,35.97,35.8,35.9,12500.0,35.95,35.97,35.8,35.9,12500.0
2006-11-09 11:00:00,35.9,35.9,35.85,35.89,25000.0,35.9,35.9,35.85,35.89,25000.0
2006-11-09 11:30:00,35.9,35.95,35.85,35.85,10400.0,35.9,35.95,35.85,35.85,10400.0
2006-11-09 12:00:00,35.9,35.95,35.81,35.81,12800.0,35.9,35.95,35.81,35.81,12800.0
2006-11-09 12:30:00,35.83,35.83,35.65,35.67,38400.0,35.83,35.83,35.65,35.67,38400.0
2006-11-09 13:00:00,35.66,35.68,35.54,35.55,26700.0,35.66,35.68,35.54,35.55,26700.0
2006-11-09 13:30:00,35.55,35.57,35.42,35.45,21500.0,35.55,35.57,35.42,35.45,21500.0
2006-11-09 14:00:00,35.46,35.47,35.33,35.4,27000.0,35.46,35.47,35.33,35.4,27000.0
2006-11-09 14:30:00,35.4,35.41,35.07,35.27,38700.0,35.4,35.41,35.07,35.27,38700.0
2006-11-09 15:00:00,35.26,35.49,35.24,35.46,44500.0,35.26,35.49,35.24,35.46,44500.0
2006-11-09 15:30:00,35.46,35.56,35.44,35.5,48600.0,35.46,35.56,35.44,35.5,48600.0
2006-11-10 09:30:00,35.56,35.7,35.11,35.17,17800.0,35.56,35.7,35.11,35.17,17800.0
2006-11-10 10:00:00,35.2,35.43,35.19,35.26,23000.0,35.2,35.43,35.19,35.26,23000.0
2006-11-10 10:30:00,35.25,35.33,35.14,35.24,20100.0,35.25,35.33,35.14,35.24,20100.0
2006-11-10 11:00:00,35.22,35.24,35.04,35.15,25900.0,35.22,35.24,35.04,35.15,25900.0
2006-11-10 11:30:00,35.15,35.25,35.12,35.14,12400.0,35.15,35.25,35.12,35.14,12400.0
2006-11-10 12:00:00,35.18,35.27,35.1,35.16,25600.0,35.18,35.27,35.1,35.16,25600.0
2006-11-10 12:30:00,35.17,35.28,35.17,35.27,14500.0,35.17,35.28,35.17,35.27,14500.0
2006-11-10 13:00:00,35.27,35.3,35.26,35.26,7200.0,35.27,35.3,35.26,35.26,7200.0
2006-11-10 13:30:00,35.26,35.29,35.18,35.23,28500.0,35.26,35.29,35.18,35.23,28500.0
2006-11-10 14:00:00,35.24,35.33,35.23,35.32,42700.0,35.24,35.33,35.23,35.32,42700.0
2006-11-10 14:30:00,35.34,35.5,35.33,35.42,13100.0,35.34,35.5,35.33,35.42,13100.0
2006-11-10 15:00:00,35.42,35.45,35.29,35.31,13900.0,35.42,35.45,35.29,35.31,13900.0
2006-11-10 15:30:00,35.34,35.48,35.32,35.48,28500.0,35.34,35.48,35.32,35.48,28500.0
2006-11-13 09:30:00,35.34,35.45,35.08,35.43,22300.0,35.34,35.45,35.08,35.43,22300.0
2006-11-13 10:00:00,35.42,35.42,35.11,35.2,53600.0,35.42,35.42,35.11,35.2,53600.0
2006-11-13 10:30:00,35.21,35.25,35.13,35.18,41500.0,35.21,35.25,35.13,35.18,41500.0
2006-11-13 11:00:00,35.19,35.36,35.18,35.27,26900.0,35.19,35.36,35.18,35.27,26900.0
2006-11-13 11:30:00,35.27,35.28,35.21,35.23,19000.0,35.27,35.28,35.21,35.23,19000.0
2006-11-13 12:00:00,35.24,35.28,35.2,35.25,17300.0,35.24,35.28,35.2,35.25,17300.0
2006-11-13 12:30:00,35.25,35.36,35.23,35.24,39400.0,35.25,35.36,35.23,35.24,39400.0
2006-11-13 13:00:00,35.23,35.41,35.23,35.41,38100.0,35.23,35.41,35.23,35.41,38100.0
2006-11-13 13:30:00,35.42,35.44,35.25,35.3,42700.0,35.42,35.44,35.25,35.3,42700.0
2006-11-13 14:00:00,35.31,35.46,35.3,35.43,40800.0,35.31,35.46,35.3,35.43,40800.0
2006-11-13 14:30:00,35.4,35.45,35.36,35.41,37200.0,35.4,35.45,35.36,35.41,37200.0
2006-11-13 15:00:00,35.4,35.4,35.27,35.4,49400.0,35.4,35.4,35.27,35.4,49400.0
2006-11-13 15:30:00,35.4,35.4,35.31,35.35,99900.0,35.4,35.4,35.31,35.35,99900.0
2006-11-14 09:30:00,35.29,35.59,35.22,35.43,32400.0,35.29,35.59,35.22,35.43,32400.0
2006-11-14 10:00:00,35.45,35.67,35.39,35.57,129800.0,35.45,35.67,35.39,35.57,129800.0
2006-11-14 10:30:00,35.6,35.65,35.49,35.61,32800.0,35.6,35.65,35.49,35.61,32800.0
2006-11-14 11:00:00,35.6,35.61,35.52,35.6,22800.0,35.6,35.61,35.52,35.6,22800.0
2006-11-14 11:30:00,35.6,35.6,35.53,35.55,16100.0,35.6,35.6,35.53,35.55,16100.0
2006-11-14 12:00:00,35.55,35.65,35.36,35.4,41000.0,35.55,35.65,35.36,35.4,41000.0
2006-11-14 12:30:00,35.4,35.46,35.36,35.46,24200.0,35.4,35.46,35.36,35.46,24200.0
2006-11-14 13:00:00,35.46,35.49,35.44,35.48,21900.0,35.46,35.49,35.44,35.48,21900.0
2006-11-14 13:30:00,35.48,35.5,35.45,35.47,28500.0,35.48,35.5,35.45,35.47,28500.0
2006-11-14 14:00:00,35.47,35.53,35.42,35.45,26200.0,35.47,35.53,35.42,35.45,26200.0
2006-11-14 14:30:00,35.45,35.62,35.44,35.58,49000.0,35.45,35.62,35.44,35.58,49000.0
2006-11-14 15:00:00,35.57,35.65,35.57,35.6,60000.0,35.57,35.65,35.57,35.6,60000.0
2006-11-14 15:30:00,35.59,35.68,35.58,35.59,138200.0,35.59,35.68,35.58,35.59,138200.0
2006-11-15 09:30:00,35.56,35.96,35.56,35.75,47300.0,35.56,35.96,35.56,35.75,47300.0
2006-11-15 10:00:00,35.72,35.72,35.61,35.66,40800.0,35.72,35.72,35.61,35.66,40800.0
2006-11-15 10:30:00,35.65,35.8,35.44,35.74,61000.0,35.65,35.8,35.44,35.74,61000.0
2006-11-15 11:00:00,35.7,35.87,35.7,35.82,41000.0,35.7,35.87,35.7,35.82,41000.0
2006-11-15 11:30:00,35.84,36.28,35.81,36.18,104500.0,35.84,36.28,35.81,36.18,104500.0
2006-11-15 12:00:00,36.19,36.39,36.15,36.25,59200.0,36.19,36.39,36.15,36.25,59200.0
2006-11-15 12:30:00,36.23,36.34,36.2,36.28,45900.0,36.23,36.34,36.2,36.28,45900.0
2006-11-15 13:00:00,36.27,36.43,36.15,36.43,60200.0,36.27,36.43,36.15,36.43,60200.0
2006-11-15 13:30:00,36.43,36.65,36.32,36.62,44600.0,36.43,36.65,36.32,36.62,44600.0
2006-11-15 14:00:00,36.61,36.65,36.55,36.61,69100.0,36.61,36.65,36.55,36.61,69100.0
2006-11-15 14:30:00,36.59,36.64,36.51,36.55,69700.0,36.59,36.64,36.51,36.55,69700.0
2006-11-15 15:00:00,36.57,36.68,36.42,36.65,66700.0,36.57,36.68,36.42,36.65,66700.0
2006-11-15 15:30:00,36.67,36.84,36.63,36.69,162200.0,36.67,36.84,36.63,36.69,162200.0
2006-11-16 09:30:00,36.92,36.92,36.45,36.52,19700.0,36.92,36.92,36.45,36.52,19700.0
2006-11-16 10:00:00,36.53,36.55,36.26,36.26,22200.0,36.53,36.55,36.26,36.26,22200.0
2006-11-16 10:30:00,36.27,36.4,36.04,36.1,55400.0,36.27,36.4,36.04,36.1,55400.0
2006-11-16 11:00:00,36.11,36.28,36.1,36.23,43200.0,36.11,36.28,36.1,36.23,43200.0
2006-11-16 11:30:00,36.23,36.39,36.19,36.2,35500.0,36.23,36.39,36.19,36.2,35500.0
2006-11-16 12:00:00,36.2,36.33,36.2,36.33,17400.0,36.2,36.33,36.2,36.33,17400.0
2006-11-16 12:30:00,36.32,36.34,36.24,36.3,39500.0,36.32,36.34,36.24,36.3,39500.0
2006-11-16 13:00:00,36.3,36.32,36.22,36.29,16000.0,36.3,36.32,36.22,36.29,16000.0
2006-11-16 13:30:00,36.31,36.38,36.25,36.3,61900.0,36.31,36.38,36.25,36.3,61900.0
2006-11-16 14:00:00,36.31,36.33,36.22,36.33,55400.0,36.31,36.33,36.22,36.33,55400.0
2006-11-16 14:30:00,36.31,36.36,36.27,36.34,21700.0,36.31,36.36,36.27,36.34,21700.0
2006-11-16 15:00:00,36.34,36.37,36.25,36.34,62000.0,36.34,36.37,36.25,36.34,62000.0
2006-11-16 15:30:00,36.34,36.49,36.33,36.41,95200.0,36.34,36.49,36.33,36.41,95200.0
2006-11-17 09:30:00,36.5,36.5,35.94,36.06,41200.0,36.5,36.5,35.94,36.06,41200.0
2006-11-17 10:00:00,36.06,36.08,35.96,36.0,37700.0,36.06,36.08,35.96,36.0,37700.0
2006-11-17 10:30:00,35.97,36.02,35.76,35.82,43400.0,35.97,36.02,35.76,35.82,43400.0
2006-11-17 11:00:00,35.82,35.86,35.72,35.8,47400.0,35.82,35.86,35.72,35.8,47400.0
2006-11-17 11:30:00,35.79,35.8,35.65,35.75,35800.0,35.79,35.8,35.65,35.75,35800.0
2006-11-17 12:00:00,35.77,35.95,35.7,35.72,33300.0,35.77,35.95,35.7,35.72,33300.0
2006-11-17 12:30:00,35.71,35.79,35.67,35.71,20700.0,35.71,35.79,35.67,35.71,20700.0
2006-11-17 13:00:00,35.68,35.75,35.62,35.65,15900.0,35.68,35.75,35.62,35.65,15900.0
2006-11-17 13:30:00,35.67,35.7,35.59,35.59,16700.0,35.67,35.7,35.59,35.59,16700.0
2006-11-17 14:00:00,35.61,35.7,35.56,35.69,22500.0,35.61,35.7,35.56,35.69,22500.0
2006-11-17 14:30:00,35.69,35.77,35.64,35.67,25400.0,35.69,35.77,35.64,35.67,25400.0
2006-11-17 15:00:00,35.64,35.72,35.51,35.55,39800.0,35.64,35.72,35.51,35.55,39800.0
2006-11-17 15:30:00,35.56,35.59,35.49,35.5,205500.0,35.56,35.59,35.49,35.5,205500.0
2006-11-20 09:30:00,35.36,35.45,35.09,35.35,31500.0,35.36,35.45,35.09,35.35,31500.0
2006-11-20 10:00:00,35.39,35.5,35.3,35.44,21200.0,35.39,35.5,35.3,35.44,21200.0
2006-11-20 10:30:00,35.45,35.5,35.42,35.43,16500.0,35.45,35.5,35.42,35.43,16500.0
2006-11-20 11:00:00,35.43,35.48,35.35,35.44,32300.0,35.43,35.48,35.35,35.44,32300.0
2006-11-20 11:30:00,35.42,35.5,35.4,35.47,20700.0,35.42,35.5,35.4,35.47,20700.0
2006-11-20 12:00:00,35.47,35.49,35.32,35.33,26200.0,35.47,35.49,35.32,35.33,26200.0
2006-11-20 12:30:00,35.35,35.36,35.25,35.31,15700.0,35.35,35.36,35.25,35.31,15700.0
2006-11-20 13:00:00,35.32,35.46,35.32,35.45,28500.0,35.32,35.46,35.32,35.45,28500.0
2006-11-20 13:30:00,35.46,35.53,35.46,35.5,26500.0,35.46,35.53,35.46,35.5,26500.0
2006-11-20 14:00:00,35.5,35.54,35.46,35.49,30300.0,35.5,35.54,35.46,35.49,30300.0
2006-11-20 14:30:00,35.47,35.56,35.45,35.53,42200.0,35.47,35.56,35.45,35.53,42200.0
2006-11-20 15:00:00,35.54,35.56,35.46,35.5,73600.0,35.54,35.56,35.46,35.5,73600.0
2006-11-20 15:30:00,35.49,35.52,35.43,35.5,115000.0,35.49,35.52,35.43,35.5,115000.0
2006-11-21 09:30:00,35.41,35.53,35.18,35.32,26200.0,35.41,35.53,35.18,35.32,26200.0
2006-11-21 10:00:00,35.32,35.5,35.3,35.46,32200.0,35.32,35.5,35.3,35.46,32200.0
2006-11-21 10:30:00,35.43,35.5,35.39,35.43,20900.0,35.43,35.5,35.39,35.43,20900.0
2006-11-21 11:00:00,35.44,35.5,35.37,35.38,21900.0,35.44,35.5,35.37,35.38,21900.0
2006-11-21 11:30:00,35.39,35.5,35.37,35.5,13300.0,35.39,35.5,35.37,35.5,13300.0
2006-11-21 12:00:00,35.5,35.54,35.45,35.5,27900.0,35.5,35.54,35.45,35.5,27900.0
2006-11-21 12:30:00,35.48,35.5,35.45,35.46,16400.0,35.48,35.5,35.45,35.46,16400.0
2006-11-21 13:00:00,35.44,35.46,35.38,35.4,17500.0,35.44,35.46,35.38,35.4,17500.0
2006-11-21 13:30:00,35.4,35.46,35.38,35.43,14200.0,35.4,35.46,35.38,35.43,14200.0
2006-11-21 14:00:00,35.43,35.51,35.38,35.49,23500.0,35.43,35.51,35.38,35.49,23500.0
2006-11-21 14:30:00,35.49,35.5,35.44,35.47,19100.0,35.49,35.5,35.44,35.47,19100.0
2006-11-21 15:00:00,35.48,35.51,35.45,35.46,33600.0,35.48,35.51,35.45,35.46,33600.0
2006-11-21 15:30:00,35.46,35.47,35.37,35.46,22300.0,35.46,35.47,35.37,35.46,22300.0
2006-11-22 09:30:00,35.5,35.5,35.34,35.43,27200.0,35.5,35.5,35.34,35.43,27200.0
2006-11-22 10:00:00,35.41,35.41,35.26,35.4,18800.0,35.41,35.41,35.26,35.4,18800.0
2006-11-22 10:30:00,35.4,35.49,35.4,35.43,15100.0,35.4,35.49,35.4,35.43,15100.0
2006-11-22 11:00:00,35.43,35.5,35.42,35.46,19500.0,35.43,35.5,35.42,35.46,19500.0
2006-11-22 11:30:00,35.46,35.48,35.4,35.43,10100.0,35.46,35.48,35.4,35.43,10100.0
2006-11-22 12:00:00,35.43,35.48,35.43,35.46,5300.0,35.43,35.48,35.43,35.46,5300.0
2006-11-22 12:30:00,35.47,35.47,35.45,35.46,7300.0,35.47,35.47,35.45,35.46,7300.0
2006-11-22 13:00:00,35.46,35.47,35.44,35.45,15200.0,35.46,35.47,35.44,35.45,15200.0
2006-11-22 13:30:00,35.45,35.47,35.45,35.45,5000.0,35.45,35.47,35.45,35.45,5000.0
2006-11-22 14:00:00,35.45,35.46,35.44,35.45,7400.0,35.45,35.46,35.44,35.45,7400.0
2006-11-22 14:30:00,35.45,35.5,35.45,35.47,9200.0,35.45,35.5,35.45,35.47,9200.0
2006-11-22 15:00:00,35.46,35.48,35.45,35.47,5600.0,35.46,35.48,35.45,35.47,5600.0
2006-11-22 15:30:00,35.47,35.52,35.47,35.5,35500.0,35.47,35.52,35.47,35.5,35500.0
2006-11-24 09:30:00,35.45,35.49,35.37,35.48,11800.0,35.45,35.49,35.37,35.48,11800.0
2006-11-24 10:00:00,35.45,35.5,35.39,35.42,32800.0,35.45,35.5,35.39,35.42,32800.0
2006-11-24 10:30:00,35.42,35.46,35.38,35.4,13500.0,35.42,35.46,35.38,35.4,13500.0
2006-11-24 11:00:00,35.42,35.5,35.39,35.49,53600.0,35.42,35.5,35.39,35.49,53600.0
2006-11-24 11:30:00,35.5,35.5,35.47,35.5,18600.0,35.5,35.5,35.47,35.5,18600.0
2006-11-24 12:00:00,35.5,35.5,35.47,35.49,47800.0,35.5,35.5,35.47,35.49,47800.0
2006-11-24 12:30:00,35.5,35.5,35.45,35.5,26000.0,35.5,35.5,35.45,35.5,26000.0
2006-11-27 09:30:00,35.4,35.48,35.26,35.4,29900.0,35.4,35.48,35.26,35.4,29900.0
2006-11-27 10:00:00,35.4,35.4,35.23,35.25,39900.0,35.4,35.4,35.23,35.25,39900.0
2006-11-27 10:30:00,35.25,35.28,35.1,35.18,17700.0,35.25,35.28,35.1,35.18,17700.0
2006-11-27 11:00:00,35.17,35.17,34.95,34.97,35800.0,35.17,35.17,34.95,34.97,35800.0
2006-11-27 11:30:00,34.97,35.17,34.97,35.13,24500.0,34.97,35.17,34.97,35.13,24500.0
2006-11-27 12:00:00,35.13,35.14,35.07,35.11,20600.0,35.13,35.14,35.07,35.11,20600.0
2006-11-27 12:30:00,35.11,35.12,35.04,35.06,11600.0,35.11,35.12,35.04,35.06,11600.0
2006-11-27 13:00:00,35.06,35.06,35.01,35.03,12700.0,35.06,35.06,35.01,35.03,12700.0
2006-11-27 13:30:00,35.04,35.1,35.0,35.02,36400.0,35.04,35.1,35.0,35.02,36400.0
2006-11-27 14:00:00,35.03,35.05,35.0,35.0,26800.0,35.03,35.05,35.0,35.0,26800.0
2006-11-27 14:30:00,35.0,35.04,35.0,35.0,18800.0,35.0,35.04,35.0,35.0,18800.0
2006-11-27 15:00:00,35.0,35.02,35.0,35.0,23900.0,35.0,35.02,35.0,35.0,23900.0
2006-11-27 15:30:00,35.0,35.05,34.95,34.95,28400.0,35.0,35.05,34.95,34.95,28400.0
2006-11-28 09:30:00,34.92,35.0,34.67,34.89,79300.0,34.92,35.0,34.67,34.89,79300.0
2006-11-28 10:00:00,34.89,35.02,34.88,35.0,56100.0,34.89,35.02,34.88,35.0,56100.0
2006-11-28 10:30:00,35.0,35.08,35.0,35.0,41500.0,35.0,35.08,35.0,35.0,41500.0
2006-11-28 11:00:00,35.0,35.0,34.92,34.95,44400.0,35.0,35.0,34.92,34.95,44400.0
2006-11-28 11:30:00,34.95,34.98,34.92,34.92,21300.0,34.95,34.98,34.92,34.92,21300.0
2006-11-28 12:00:00,34.92,34.98,34.92,34.97,20000.0,34.92,34.98,34.92,34.97,20000.0
2006-11-28 12:30:00,34.95,34.99,34.95,34.95,29700.0,34.95,34.99,34.95,34.95,29700.0
2006-11-28 13:00:00,34.96,34.98,34.9,34.91,21600.0,34.96,34.98,34.9,34.91,21600.0
2006-11-28 13:30:00,34.91,34.92,34.84,34.84,24800.0,34.91,34.92,34.84,34.84,24800.0
2006-11-28 14:00:00,34.83,34.85,34.75,34.79,41100.0,34.83,34.85,34.75,34.79,41100.0
2006-11-28 14:30:00,34.79,34.85,34.79,34.81,39500.0,34.79,34.85,34.79,34.81,39500.0
2006-11-28 15:00:00,34.81,34.81,34.7,34.7,26900.0,34.81,34.81,34.7,34.7,26900.0
2006-11-28 15:30:00,34.73,34.83,34.71,34.8,34700.0,34.73,34.83,34.71,34.8,34700.0
2006-11-29 09:30:00,34.86,35.08,34.69,34.75,35900.0,34.86,35.08,34.69,34.75,35900.0
2006-11-29 10:00:00,34.74,34.97,34.73,34.88,38200.0,34.74,34.97,34.73,34.88,38200.0
2006-11-29 10:30:00,34.89,34.91,34.8,34.83,47400.0,34.89,34.91,34.8,34.83,47400.0
2006-11-29 11:00:00,34.85,34.95,34.85,34.91,40000.0,34.85,34.95,34.85,34.91,40000.0
2006-11-29 11:30:00,34.9,34.95,34.9,34.95,19600.0,34.9,34.95,34.9,34.95,19600.0
2006-11-29 12:00:00,34.93,35.02,34.9,34.9,29000.0,34.93,35.02,34.9,34.9,29000.0
2006-11-29 12:30:00,34.9,34.93,34.9,34.9,14300.0,34.9,34.93,34.9,34.9,14300.0
2006-11-29 13:00:00,34.9,34.9,34.77,34.8,9700.0,34.9,34.9,34.77,34.8,9700.0
2006-11-29 13:30:00,34.81,34.85,34.71,34.78,13900.0,34.81,34.85,34.71,34.78,13900.0
2006-11-29 14:00:00,34.8,34.81,34.76,34.79,13500.0,34.8,34.81,34.76,34.79,13500.0
2006-11-29 14:30:00,34.79,34.84,34.78,34.8,15100.0,34.79,34.84,34.78,34.8,15100.0
2006-11-29 15:00:00,34.79,34.85,34.78,34.82,40400.0,34.79,34.85,34.78,34.82,40400.0
2006-11-29 15:30:00,34.82,34.9,34.79,34.85,82500.0,34.82,34.9,34.79,34.85,82500.0
2006-11-30 09:30:00,34.8,34.85,34.21,34.67,60300.0,34.8,34.85,34.21,34.67,60300.0
2006-11-30 10:00:00,34.67,34.74,34.63,34.68,41500.0,34.67,34.74,34.63,34.68,41500.0
2006-11-30 10:30:00,34.66,34.78,34.53,34.68,29600.0,34.66,34.78,34.53,34.68,29600.0
2006-11-30 11:00:00,34.68,34.71,34.59,34.61,28000.0,34.68,34.71,34.59,34.61,28000.0
2006-11-30 11:30:00,34.63,34.66,34.61,34.62,17500.0,34.63,34.66,34.61,34.62,17500.0
2006-11-30 12:00:00,34.61,34.64,34.61,34.61,18600.0,34.61,34.64,34.61,34.61,18600.0
2006-11-30 12:30:00,34.61,34.68,34.61,34.67,29200.0,34.61,34.68,34.61,34.67,29200.0
2006-11-30 13:00:00,34.66,34.79,34.66,34.78,15200.0,34.66,34.79,34.66,34.78,15200.0
2006-11-30 13:30:00,34.78,34.91,34.77,34.86,49900.0,34.78,34.91,34.77,34.86,49900.0
2006-11-30 14:00:00,34.86,34.97,34.81,34.93,36300.0,34.86,34.97,34.81,34.93,36300.0
2006-11-30 14:30:00,34.94,35.01,34.91,34.99,27000.0,34.94,35.01,34.91,34.99,27000.0
2006-11-30 15:00:00,34.98,35.02,34.95,35.02,37700.0,34.98,35.02,34.95,35.02,37700.0
2006-11-30 15:30:00,35.02,35.02,34.84,34.93,74800.0,35.02,35.02,34.84,34.93,74800.0
2006-12-01 09:30:00,34.74,34.94,34.59,34.85,41000.0,34.74,34.94,34.59,34.85,41000.0
2006-12-01 10:00:00,34.85,34.85,34.28,34.34,147600.0,34.85,34.85,34.28,34.34,147600.0
2006-12-01 10:30:00,34.32,34.4,34.16,34.24,50200.0,34.32,34.4,34.16,34.24,50200.0
2006-12-01 11:00:00,34.25,34.27,34.07,34.15,40100.0,34.25,34.27,34.07,34.15,40100.0
2006-12-01 11:30:00,34.17,34.24,34.11,34.19,27500.0,34.17,34.24,34.11,34.19,27500.0
2006-12-01 12:00:00,34.21,34.24,34.14,34.14,15200.0,34.21,34.24,34.14,34.14,15200.0
2006-12-01 12:30:00,34.16,34.19,34.13,34.14,12800.0,34.16,34.19,34.13,34.14,12800.0
2006-12-01 13:00:00,34.14,34.15,34.03,34.05,22000.0,34.14,34.15,34.03,34.05,22000.0
2006-12-01 13:30:00,34.04,34.09,34.0,34.09,29000.0,34.04,34.09,34.0,34.09,29000.0
2006-12-01 14:00:00,34.11,34.16,34.02,34.04,37600.0,34.11,34.16,34.02,34.04,37600.0
2006-12-01 14:30:00,34.04,34.07,33.98,34.05,31300.0,34.04,34.07,33.98,34.05,31300.0
2006-12-01 15:00:00,34.06,34.18,34.05,34.17,33800.0,34.06,34.18,34.05,34.17,33800.0
2006-12-01 15:30:00,34.18,34.38,34.13,34.28,57100.0,34.18,34.38,34.13,34.28,57100.0
2006-12-04 09:30:00,34.14,34.49,34.14,34.37,35300.0,34.14,34.49,34.14,34.37,35300.0
2006-12-04 10:00:00,34.37,34.5,34.35,34.47,36900.0,34.37,34.5,34.35,34.47,36900.0
2006-12-04 10:30:00,34.39,34.48,34.29,34.42,20100.0,34.39,34.48,34.29,34.42,20100.0
2006-12-04 11:00:00,34.44,34.49,34.39,34.43,72900.0,34.44,34.49,34.39,34.43,72900.0
2006-12-04 11:30:00,34.43,34.53,34.42,34.42,35300.0,34.43,34.53,34.42,34.42,35300.0
2006-12-04 12:00:00,34.41,34.46,34.4,34.46,26900.0,34.41,34.46,34.4,34.46,26900.0
2006-12-04 12:30:00,34.45,34.46,34.42,34.45,42000.0,34.45,34.46,34.42,34.45,42000.0
2006-12-04 13:00:00,34.45,34.46,34.42,34.45,17400.0,34.45,34.46,34.42,34.45,17400.0
2006-12-04 13:30:00,34.47,34.53,34.44,34.48,33600.0,34.47,34.53,34.44,34.48,33600.0
2006-12-04 14:00:00,34.48,34.49,34.44,34.44,16000.0,34.48,34.49,34.44,34.44,16000.0
2006-12-04 14:30:00,34.45,34.48,34.44,34.46,25300.0,34.45,34.48,34.44,34.46,25300.0
2006-12-04 15:00:00,34.47,34.48,34.44,34.45,36300.0,34.47,34.48,34.44,34.45,36300.0
2006-12-04 15:30:00,34.45,34.59,34.45,34.59,77300.0,34.45,34.59,34.45,34.59,77300.0
2006-12-05 09:30:00,34.55,34.65,34.21,34.22,46100.0,34.55,34.65,34.21,34.22,46100.0
2006-12-05 10:00:00,34.22,34.51,34.22,34.31,34700.0,34.22,34.51,34.22,34.31,34700.0
2006-12-05 10:30:00,34.31,34.44,34.3,34.4,27900.0,34.31,34.44,34.3,34.4,27900.0
2006-12-05 11:00:00,34.4,34.41,34.38,34.39,22400.0,34.4,34.41,34.38,34.39,22400.0
2006-12-05 11:30:00,34.4,34.43,34.39,34.39,11700.0,34.4,34.43,34.39,34.39,11700.0
2006-12-05 12:00:00,34.39,34.4,34.38,34.4,16200.0,34.39,34.4,34.38,34.4,16200.0
2006-12-05 12:30:00,34.39,34.42,34.38,34.42,16900.0,34.39,34.42,34.38,34.42,16900.0
2006-12-05 13:00:00,34.43,34.44,34.4,34.4,16500.0,34.43,34.44,34.4,34.4,16500.0
2006-12-05 13:30:00,34.41,34.47,34.38,34.42,76300.0,34.41,34.47,34.38,34.42,76300.0
2006-12-05 14:00:00,34.42,34.48,34.4,34.45,17300.0,34.42,34.48,34.4,34.45,17300.0
2006-12-05 14:30:00,34.45,34.51,34.45,34.48,66100.0,34.45,34.51,34.45,34.48,66100.0
2006-12-05 15:00:00,34.49,34.53,34.48,34.52,30300.0,34.49,34.53,34.48,34.52,30300.0
2006-12-05 15:30:00,34.51,34.63,34.5,34.55,113900.0,34.51,34.63,34.5,34.55,113900.0
2006-12-06 09:30:00,34.39,34.6,34.39,34.53,33800.0,34.39,34.6,34.39,34.53,33800.0
2006-12-06 10:00:00,34.52,34.75,34.51,34.72,33200.0,34.52,34.75,34.51,34.72,33200.0
2006-12-06 10:30:00,34.74,34.74,34.6,34.6,84700.0,34.74,34.74,34.6,34.6,84700.0
2006-12-06 11:00:00,34.6,34.67,34.6,34.65,19600.0,34.6,34.67,34.6,34.65,19600.0
2006-12-06 11:30:00,34.65,34.69,34.6,34.67,25100.0,34.65,34.69,34.6,34.67,25100.0
2006-12-06 12:00:00,34.64,34.76,34.63,34.69,22900.0,34.64,34.76,34.63,34.69,22900.0
2006-12-06 12:30:00,34.71,34.72,34.62,34.66,11300.0,34.71,34.72,34.62,34.66,11300.0
2006-12-06 13:00:00,34.65,34.65,34.6,34.65,16200.0,34.65,34.65,34.6,34.65,16200.0
2006-12-06 13:30:00,34.66,34.74,34.63,34.73,57600.0,34.66,34.74,34.63,34.73,57600.0
2006-12-06 14:00:00,34.72,34.77,34.72,34.77,22000.0,34.72,34.77,34.72,34.77,22000.0
2006-12-06 14:30:00,34.76,34.86,34.76,34.85,31900.0,34.76,34.86,34.76,34.85,31900.0
2006-12-06 15:00:00,34.85,34.91,34.85,34.86,66600.0,34.85,34.91,34.85,34.86,66600.0
2006-12-06 15:30:00,34.86,34.94,34.79,34.8,68100.0,34.86,34.94,34.79,34.8,68100.0
2006-12-07 09:30:00,34.62,34.78,34.55,34.78,79300.0,34.62,34.78,34.55,34.78,79300.0
2006-12-07 10:00:00,34.75,34.94,34.73,34.85,62700.0,34.75,34.94,34.73,34.85,62700.0
2006-12-07 10:30:00,34.85,34.91,34.76,34.83,30700.0,34.85,34.91,34.76,34.83,30700.0
2006-12-07 11:00:00,34.83,34.84,34.77,34.77,42800.0,34.83,34.84,34.77,34.77,42800.0
2006-12-07 11:30:00,34.77,34.88,34.77,34.84,20300.0,34.77,34.88,34.77,34.84,20300.0
2006-12-07 12:00:00,34.85,34.87,34.77,34.87,24100.0,34.85,34.87,34.77,34.87,24100.0
2006-12-07 12:30:00,34.86,34.95,34.86,34.92,30400.0,34.86,34.95,34.86,34.92,30400.0
2006-12-07 13:00:00,34.92,35.04,34.9,35.01,21100.0,34.92,35.04,34.9,35.01,21100.0
2006-12-07 13:30:00,35.02,35.04,34.97,35.0,33300.0,35.02,35.04,34.97,35.0,33300.0
2006-12-07 14:00:00,34.99,35.0,34.93,34.94,92300.0,34.99,35.0,34.93,34.94,92300.0
2006-12-07 14:30:00,34.93,34.96,34.9,34.95,21100.0,34.93,34.96,34.9,34.95,21100.0
2006-12-07 15:00:00,34.95,34.97,34.89,34.96,53200.0,34.95,34.97,34.89,34.96,53200.0
2006-12-07 15:30:00,34.96,35.0,34.88,34.95,107400.0,34.96,35.0,34.88,34.95,107400.0
2006-12-08 09:30:00,34.73,35.03,34.6,34.9,67100.0,34.73,35.03,34.6,34.9,67100.0
2006-12-08 10:00:00,34.91,34.95,34.65,34.89,45500.0,34.91,34.95,34.65,34.89,45500.0
2006-12-08 10:30:00,34.92,35.0,34.87,34.94,26000.0,34.92,35.0,34.87,34.94,26000.0
2006-12-08 11:00:00,34.95,35.05,34.94,35.01,37600.0,34.95,35.05,34.94,35.01,37600.0
2006-12-08 11:30:00,35.02,35.11,34.97,35.0,98500.0,35.02,35.11,34.97,35.0,98500.0
2006-12-08 12:00:00,34.99,35.01,34.95,34.97,25200.0,34.99,35.01,34.95,34.97,25200.0
2006-12-08 12:30:00,34.98,35.03,34.95,35.03,23600.0,34.98,35.03,34.95,35.03,23600.0
2006-12-08 13:00:00,35.03,35.03,35.0,35.0,10900.0,35.03,35.03,35.0,35.0,10900.0
2006-12-08 13:30:00,35.01,35.01,35.0,35.0,17800.0,35.01,35.01,35.0,35.0,17800.0
2006-12-08 14:00:00,35.0,35.02,34.99,35.0,24000.0,35.0,35.02,34.99,35.0,24000.0
2006-12-08 14:30:00,35.0,35.06,34.98,35.06,26700.0,35.0,35.06,34.98,35.06,26700.0
2006-12-08 15:00:00,35.01,35.09,35.0,35.08,28500.0,35.01,35.09,35.0,35.08,28500.0
2006-12-08 15:30:00,35.06,35.3,35.0,35.26,222000.0,35.06,35.3,35.0,35.26,222000.0
2006-12-11 09:30:00,35.3,35.51,35.2,35.49,84700.0,35.3,35.51,35.2,35.49,84700.0
2006-12-11 10:00:00,35.49,35.8,35.49,35.6,80700.0,35.49,35.8,35.49,35.6,80700.0
2006-12-11 10:30:00,35.6,35.6,35.41,35.5,102400.0,35.6,35.6,35.41,35.5,102400.0
2006-12-11 11:00:00,35.5,35.51,35.39,35.4,71400.0,35.5,35.51,35.39,35.4,71400.0
2006-12-11 11:30:00,35.4,35.47,35.35,35.4,31400.0,35.4,35.47,35.35,35.4,31400.0
2006-12-11 12:00:00,35.4,35.47,35.35,35.35,35700.0,35.4,35.47,35.35,35.35,35700.0
2006-12-11 12:30:00,35.37,35.45,35.25,35.31,50300.0,35.37,35.45,35.25,35.31,50300.0
2006-12-11 13:00:00,35.31,35.35,35.23,35.3,42600.0,35.31,35.35,35.23,35.3,42600.0
2006-12-11 13:30:00,35.29,35.4,35.27,35.4,18700.0,35.29,35.4,35.27,35.4,18700.0
2006-12-11 14:00:00,35.41,35.5,35.41,35.47,28200.0,35.41,35.5,35.41,35.47,28200.0
2006-12-11 14:30:00,35.46,35.49,35.39,35.4,28900.0,35.46,35.49,35.39,35.4,28900.0
2006-12-11 15:00:00,35.4,35.4,35.2,35.2,84100.0,35.4,35.4,35.2,35.2,84100.0
2006-12-11 15:30:00,35.2,35.29,35.16,35.28,105100.0,35.2,35.29,35.16,35.28,105100.0
2006-12-12 09:30:00,35.44,35.44,35.21,35.23,73900.0,35.44,35.44,35.21,35.23,73900.0
2006-12-12 10:00:00,35.23,35.4,35.2,35.37,77900.0,35.23,35.4,35.2,35.37,77900.0
2006-12-12 10:30:00,35.36,35.39,35.3,35.35,24500.0,35.36,35.39,35.3,35.35,24500.0
2006-12-12 11:00:00,35.35,35.39,35.32,35.35,30600.0,35.35,35.39,35.32,35.35,30600.0
2006-12-12 11:30:00,35.36,35.37,35.21,35.22,27200.0,35.36,35.37,35.21,35.22,27200.0
2006-12-12 12:00:00,35.22,35.22,35.0,35.05,41300.0,35.22,35.22,35.0,35.05,41300.0
2006-12-12 12:30:00,35.06,35.26,35.04,35.16,44000.0,35.06,35.26,35.04,35.16,44000.0
2006-12-12 13:00:00,35.15,35.18,35.11,35.16,16600.0,35.15,35.18,35.11,35.16,16600.0
2006-12-12 13:30:00,35.16,35.17,35.01,35.1,46100.0,35.16,35.17,35.01,35.1,46100.0
2006-12-12 14:00:00,35.1,35.26,35.0,35.18,24700.0,35.1,35.26,35.0,35.18,24700.0
2006-12-12 14:30:00,35.19,35.25,35.0,35.09,38300.0,35.19,35.25,35.0,35.09,38300.0
2006-12-12 15:00:00,35.08,35.1,35.0,35.0,44300.0,35.08,35.1,35.0,35.0,44300.0
2006-12-12 15:30:00,35.0,35.09,34.97,35.08,69000.0,35.0,35.09,34.97,35.08,69000.0
2006-12-13 09:30:00,35.3,35.33,35.11,35.12,59300.0,35.3,35.33,35.11,35.12,59300.0
2006-12-13 10:00:00,35.12,35.22,35.1,35.16,29500.0,35.12,35.22,35.1,35.16,29500.0
2006-12-13 10:30:00,35.16,35.16,35.0,35.01,38200.0,35.16,35.16,35.0,35.01,38200.0
2006-12-13 11:00:00,35.01,35.01,34.92,34.98,23400.0,35.01,35.01,34.92,34.98,23400.0
2006-12-13 11:30:00,35.0,35.0,34.96,34.99,14200.0,35.0,35.0,34.96,34.99,14200.0
2006-12-13 12:00:00,34.97,34.98,34.97,34.98,19700.0,34.97,34.98,34.97,34.98,19700.0
2006-12-13 12:30:00,34.97,34.98,34.95,34.96,8500.0,34.97,34.98,34.95,34.96,8500.0
2006-12-13 13:00:00,34.97,34.97,34.93,34.96,11800.0,34.97,34.97,34.93,34.96,11800.0
2006-12-13 13:30:00,34.95,34.97,34.92,34.94,20600.0,34.95,34.97,34.92,34.94,20600.0
2006-12-13 14:00:00,34.94,34.97,34.92,34.92,13900.0,34.94,34.97,34.92,34.92,13900.0
2006-12-13 14:30:00,34.92,34.96,34.92,34.93,15300.0,34.92,34.96,34.92,34.93,15300.0
2006-12-13 15:00:00,34.94,34.97,34.93,34.97,23400.0,34.94,34.97,34.93,34.97,23400.0
2006-12-13 15:30:00,34.96,35.03,34.96,34.99,37300.0,34.96,35.03,34.96,34.99,37300.0
2006-12-14 09:30:00,34.97,35.35,34.9,35.35,26000.0,34.97,35.35,34.9,35.35,26000.0
2006-12-14 10:00:00,35.38,35.42,35.18,35.29,20800.0,35.38,35.42,35.18,35.29,20800.0
2006-12-14 10:30:00,35.29,35.39,35.22,35.26,14000.0,35.29,35.39,35.22,35.26,14000.0
2006-12-14 11:00:00,35.23,35.28,35.23,35.25,7600.0,35.23,35.28,35.23,35.25,7600.0
2006-12-14 11:30:00,35.26,35.26,35.19,35.19,12500.0,35.26,35.26,35.19,35.19,12500.0
2006-12-14 12:00:00,35.19,35.22,35.19,35.2,13500.0,35.19,35.22,35.19,35.2,13500.0
2006-12-14 12:30:00,35.2,35.25,35.2,35.24,7400.0,35.2,35.25,35.2,35.24,7400.0
2006-12-14 13:00:00,35.24,35.24,35.2,35.22,9900.0,35.24,35.24,35.2,35.22,9900.0
2006-12-14 13:30:00,35.22,35.23,35.2,35.22,12500.0,35.22,35.23,35.2,35.22,12500.0
2006-12-14 14:00:00,35.21,35.21,35.18,35.21,6100.0,35.21,35.21,35.18,35.21,6100.0
2006-12-14 14:30:00,35.21,35.25,35.2,35.23,8200.0,35.21,35.25,35.2,35.23,8200.0
2006-12-14 15:00:00,35.23,35.25,35.18,35.23,15300.0,35.23,35.25,35.18,35.23,15300.0
2006-12-14 15:30:00,35.23,35.25,35.19,35.25,37400.0,35.23,35.25,35.19,35.25,37400.0
2006-12-15 09:30:00,35.16,35.46,35.14,35.3,127500.0,35.16,35.46,35.14,35.3,127500.0
2006-12-15 10:00:00,35.3,35.37,35.12,35.14,41300.0,35.3,35.37,35.12,35.14,41300.0
2006-12-15 10:30:00,35.15,35.25,35.15,35.22,34400.0,35.15,35.25,35.15,35.22,34400.0
2006-12-15 11:00:00,35.21,35.27,35.2,35.2,25800.0,35.21,35.27,35.2,35.2,25800.0
2006-12-15 11:30:00,35.2,35.26,35.2,35.23,12300.0,35.2,35.26,35.2,35.23,12300.0
2006-12-15 12:00:00,35.24,35.24,35.2,35.21,15300.0,35.24,35.24,35.2,35.21,15300.0
2006-12-15 12:30:00,35.21,35.36,35.21,35.31,20700.0,35.21,35.36,35.21,35.31,20700.0
2006-12-15 13:00:00,35.31,35.33,35.3,35.3,8200.0,35.31,35.33,35.3,35.3,8200.0
2006-12-15 13:30:00,35.31,35.32,35.3,35.32,15300.0,35.31,35.32,35.3,35.32,15300.0
2006-12-15 14:00:00,35.33,35.33,35.22,35.25,14700.0,35.33,35.33,35.22,35.25,14700.0
2006-12-15 14:30:00,35.25,35.37,35.25,35.28,33400.0,35.25,35.37,35.25,35.28,33400.0
2006-12-15 15:00:00,35.29,35.29,35.25,35.26,15600.0,35.29,35.29,35.25,35.26,15600.0
2006-12-15 15:30:00,35.26,35.32,35.19,35.21,80900.0,35.26,35.32,35.19,35.21,80900.0
2006-12-18 09:30:00,35.2,35.46,35.17,35.43,26700.0,35.2,35.46,35.17,35.43,26700.0
2006-12-18 10:00:00,35.44,35.46,35.15,35.18,15600.0,35.44,35.46,35.15,35.18,15600.0
2006-12-18 10:30:00,35.19,35.19,35.02,35.04,23900.0,35.19,35.19,35.02,35.04,23900.0
2006-12-18 11:00:00,35.04,35.05,35.0,35.0,18000.0,35.04,35.05,35.0,35.0,18000.0
2006-12-18 11:30:00,35.0,35.01,35.0,35.0,9500.0,35.0,35.01,35.0,35.0,9500.0
2006-12-18 12:00:00,35.0,35.01,34.98,34.99,26900.0,35.0,35.01,34.98,34.99,26900.0
2006-12-18 12:30:00,34.99,35.01,34.97,34.97,18500.0,34.99,35.01,34.97,34.97,18500.0
2006-12-18 13:00:00,34.98,34.99,34.97,34.98,17400.0,34.98,34.99,34.97,34.98,17400.0
2006-12-18 13:30:00,34.98,35.01,34.97,35.0,17200.0,34.98,35.01,34.97,35.0,17200.0
2006-12-18 14:00:00,35.0,35.03,35.0,35.0,16500.0,35.0,35.03,35.0,35.0,16500.0
2006-12-18 14:30:00,35.0,35.01,34.96,34.97,35400.0,35.0,35.01,34.96,34.97,35400.0
2006-12-18 15:00:00,34.96,35.0,34.96,35.0,35400.0,34.96,35.0,34.96,35.0,35400.0
2006-12-18 15:30:00,35.0,35.06,34.97,35.01,41600.0,35.0,35.06,34.97,35.01,41600.0
2006-12-19 09:30:00,34.9,35.02,34.61,34.95,53000.0,34.9,35.02,34.61,34.95,53000.0
2006-12-19 10:00:00,34.92,35.05,34.87,34.97,16400.0,34.92,35.05,34.87,34.97,16400.0
2006-12-19 10:30:00,34.98,35.03,34.92,34.96,18900.0,34.98,35.03,34.92,34.96,18900.0
2006-12-19 11:00:00,34.98,34.98,34.9,34.92,23000.0,34.98,34.98,34.9,34.92,23000.0
2006-12-19 11:30:00,34.9,34.95,34.88,34.88,17400.0,34.9,34.95,34.88,34.88,17400.0
2006-12-19 12:00:00,34.89,34.91,34.87,34.87,19400.0,34.89,34.91,34.87,34.87,19400.0
2006-12-19 12:30:00,34.88,34.98,34.87,34.88,24500.0,34.88,34.98,34.87,34.88,24500.0
2006-12-19 13:00:00,34.89,34.92,34.87,34.89,14300.0,34.89,34.92,34.87,34.89,14300.0
2006-12-19 13:30:00,34.87,34.99,34.86,34.93,11900.0,34.87,34.99,34.86,34.93,11900.0
2006-12-19 14:00:00,34.94,35.06,34.93,35.01,14900.0,34.94,35.06,34.93,35.01,14900.0
2006-12-19 14:30:00,35.0,35.07,34.99,35.06,11800.0,35.0,35.07,34.99,35.06,11800.0
2006-12-19 15:00:00,35.06,35.1,35.02,35.05,19500.0,35.06,35.1,35.02,35.05,19500.0
2006-12-19 15:30:00,35.02,35.07,34.99,35.0,32900.0,35.02,35.07,34.99,35.0,32900.0
2006-12-20 09:30:00,35.0,35.15,34.89,35.0,27700.0,35.0,35.15,34.89,35.0,27700.0
2006-12-20 10:00:00,35.02,35.07,34.99,35.01,24400.0,35.02,35.07,34.99,35.01,24400.0
2006-12-20 10:30:00,35.01,35.11,35.0,35.09,18400.0,35.01,35.11,35.0,35.09,18400.0
2006-12-20 11:00:00,35.09,35.09,34.99,35.0,13200.0,35.09,35.09,34.99,35.0,13200.0
2006-12-20 11:30:00,35.0,35.02,35.0,35.0,11000.0,35.0,35.02,35.0,35.0,11000.0
2006-12-20 12:00:00,35.02,35.02,35.0,35.02,8500.0,35.02,35.02,35.0,35.02,8500.0
2006-12-20 12:30:00,35.01,35.02,35.0,35.02,10000.0,35.01,35.02,35.0,35.02,10000.0
2006-12-20 13:00:00,35.02,35.03,35.01,35.01,35800.0,35.02,35.03,35.01,35.01,35800.0
2006-12-20 13:30:00,35.01,35.05,35.0,35.02,17400.0,35.01,35.05,35.0,35.02,17400.0
2006-12-20 14:00:00,35.02,35.09,35.02,35.05,14000.0,35.02,35.09,35.02,35.05,14000.0
2006-12-20 14:30:00,35.05,35.05,34.99,35.0,34400.0,35.05,35.05,34.99,35.0,34400.0
2006-12-20 15:00:00,35.01,35.08,35.0,35.02,21900.0,35.01,35.08,35.0,35.02,21900.0
2006-12-20 15:30:00,35.02,35.05,34.99,34.99,29300.0,35.02,35.05,34.99,34.99,29300.0
2006-12-21 09:30:00,35.07,35.1,34.88,34.99,35200.0,35.07,35.1,34.88,34.99,35200.0
2006-12-21 10:00:00,34.99,35.04,34.98,35.01,30800.0,34.99,35.04,34.98,35.01,30800.0
2006-12-21 10:30:00,35.01,35.04,35.0,35.01,49700.0,35.01,35.04,35.0,35.01,49700.0
2006-12-21 11:00:00,35.01,35.04,34.98,35.0,27500.0,35.01,35.04,34.98,35.0,27500.0
2006-12-21 11:30:00,34.99,35.07,34.98,35.05,37200.0,34.99,35.07,34.98,35.05,37200.0
2006-12-21 12:00:00,35.03,35.03,34.95,34.95,20200.0,35.03,35.03,34.95,34.95,20200.0
2006-12-21 12:30:00,34.95,34.95,34.91,34.94,34900.0,34.95,34.95,34.91,34.94,34900.0
2006-12-21 13:00:00,34.92,34.98,34.92,34.98,24600.0,34.92,34.98,34.92,34.98,24600.0
2006-12-21 13:30:00,34.98,35.0,34.97,34.99,13800.0,34.98,35.0,34.97,34.99,13800.0
2006-12-21 14:00:00,34.99,35.02,34.97,35.0,12800.0,34.99,35.02,34.97,35.0,12800.0
2006-12-21 14:30:00,34.98,34.98,34.97,34.97,10000.0,34.98,34.98,34.97,34.97,10000.0
2006-12-21 15:00:00,34.97,35.01,34.97,35.0,19600.0,34.97,35.01,34.97,35.0,19600.0
2006-12-21 15:30:00,35.0,35.01,34.93,34.95,26400.0,35.0,35.01,34.93,34.95,26400.0
2006-12-22 09:30:00,34.89,35.05,34.83,34.89,40100.0,34.89,35.05,34.83,34.89,40100.0
2006-12-22 10:00:00,34.91,34.96,34.86,34.94,26000.0,34.91,34.96,34.86,34.94,26000.0
2006-12-22 10:30:00,34.91,34.94,34.85,34.86,35800.0,34.91,34.94,34.85,34.86,35800.0
2006-12-22 11:00:00,34.86,34.88,34.85,34.86,61200.0,34.86,34.88,34.85,34.86,61200.0
2006-12-22 11:30:00,34.85,34.88,34.85,34.87,23500.0,34.85,34.88,34.85,34.87,23500.0
2006-12-22 12:00:00,34.87,34.91,34.85,34.88,104000.0,34.87,34.91,34.85,34.88,104000.0
2006-12-22 12:30:00,34.88,34.92,34.81,34.82,43900.0,34.88,34.92,34.81,34.82,43900.0
2006-12-22 13:00:00,34.82,34.86,34.82,34.85,21300.0,34.82,34.86,34.82,34.85,21300.0
2006-12-22 13:30:00,34.84,34.88,34.83,34.84,15200.0,34.84,34.88,34.83,34.84,15200.0
2006-12-22 14:00:00,34.84,34.86,34.8,34.83,12500.0,34.84,34.86,34.8,34.83,12500.0
2006-12-22 14:30:00,34.82,34.83,34.75,34.83,18800.0,34.82,34.83,34.75,34.83,18800.0
2006-12-22 15:00:00,34.81,34.87,34.81,34.84,20900.0,34.81,34.87,34.81,34.84,20900.0
2006-12-22 15:30:00,34.84,34.94,34.84,34.9,25500.0,34.84,34.94,34.84,34.9,25500.0
2006-12-26 09:30:00,34.76,35.02,34.76,34.91,25600.0,34.76,35.02,34.76,34.91,25600.0
2006-12-26 10:00:00,34.9,34.99,34.89,34.89,8600.0,34.9,34.99,34.89,34.89,8600.0
2006-12-26 10:30:00,34.9,34.95,34.89,34.91,12900.0,34.9,34.95,34.89,34.91,12900.0
2006-12-26 11:00:00,34.92,34.98,34.91,34.94,9000.0,34.92,34.98,34.91,34.94,9000.0
2006-12-26 11:30:00,34.94,34.96,34.9,34.92,8500.0,34.94,34.96,34.9,34.92,8500.0
2006-12-26 12:00:00,34.92,34.93,34.9,34.92,8200.0,34.92,34.93,34.9,34.92,8200.0
2006-12-26 12:30:00,34.92,34.96,34.91,34.91,7100.0,34.92,34.96,34.91,34.91,7100.0
2006-12-26 13:00:00,34.92,34.94,34.89,34.91,31300.0,34.92,34.94,34.89,34.91,31300.0
2006-12-26 13:30:00,34.9,34.96,34.87,34.91,21400.0,34.9,34.96,34.87,34.91,21400.0
2006-12-26 14:00:00,34.89,34.92,34.89,34.91,15100.0,34.89,34.92,34.89,34.91,15100.0
2006-12-26 14:30:00,34.91,34.92,34.88,34.91,19100.0,34.91,34.92,34.88,34.91,19100.0
2006-12-26 15:00:00,34.89,34.93,34.89,34.91,24600.0,34.89,34.93,34.89,34.91,24600.0
2006-12-26 15:30:00,34.91,34.98,34.88,34.95,45200.0,34.91,34.98,34.88,34.95,45200.0
2006-12-27 09:30:00,34.92,35.21,34.85,35.1,18300.0,34.92,35.21,34.85,35.1,18300.0
2006-12-27 10:00:00,35.14,35.14,35.02,35.06,11400.0,35.14,35.14,35.02,35.06,11400.0
2006-12-27 10:30:00,35.05,35.05,34.84,34.88,22400.0,35.05,35.05,34.84,34.88,22400.0
2006-12-27 11:00:00,34.87,34.96,34.86,34.93,19600.0,34.87,34.96,34.86,34.93,19600.0
2006-12-27 11:30:00,34.92,34.99,34.91,34.91,18200.0,34.92,34.99,34.91,34.91,18200.0
2006-12-27 12:00:00,34.9,34.91,34.84,34.88,15500.0,34.9,34.91,34.84,34.88,15500.0
2006-12-27 12:30:00,34.89,34.96,34.85,34.94,17600.0,34.89,34.96,34.85,34.94,17600.0
2006-12-27 13:00:00,34.94,34.98,34.94,34.98,6700.0,34.94,34.98,34.94,34.98,6700.0
2006-12-27 13:30:00,34.98,35.0,34.95,34.98,6500.0,34.98,35.0,34.95,34.98,6500.0
2006-12-27 14:00:00,35.02,35.08,35.0,35.03,7000.0,35.02,35.08,35.0,35.03,7000.0
2006-12-27 14:30:00,35.04,35.1,35.02,35.1,11000.0,35.04,35.1,35.02,35.1,11000.0
2006-12-27 15:00:00,35.09,35.15,35.06,35.07,17400.0,35.09,35.15,35.06,35.07,17400.0
2006-12-27 15:30:00,35.06,35.13,35.06,35.1,38400.0,35.06,35.13,35.06,35.1,38400.0
2006-12-28 09:30:00,35.0,35.1,34.94,35.01,35400.0,35.0,35.1,34.94,35.01,35400.0
2006-12-28 10:00:00,35.02,35.1,34.89,34.9,44000.0,35.02,35.1,34.89,34.9,44000.0
2006-12-28 10:30:00,34.92,34.97,34.9,34.93,21000.0,34.92,34.97,34.9,34.93,21000.0
2006-12-28 11:00:00,34.93,34.99,34.92,34.99,32700.0,34.93,34.99,34.92,34.99,32700.0
2006-12-28 11:30:00,34.98,34.99,34.95,34.96,13600.0,34.98,34.99,34.95,34.96,13600.0
2006-12-28 12:00:00,34.95,35.01,34.93,35.0,29000.0,34.95,35.01,34.93,35.0,29000.0
2006-12-28 12:30:00,35.0,35.0,34.99,34.99,9900.0,35.0,35.0,34.99,34.99,9900.0
2006-12-28 13:00:00,35.0,35.0,34.94,34.96,10900.0,35.0,35.0,34.94,34.96,10900.0
2006-12-28 13:30:00,34.96,34.99,34.95,34.95,10200.0,34.96,34.99,34.95,34.95,10200.0
2006-12-28 14:00:00,34.95,34.98,34.94,34.94,25200.0,34.95,34.98,34.94,34.94,25200.0
2006-12-28 14:30:00,34.94,34.95,34.93,34.94,25700.0,34.94,34.95,34.93,34.94,25700.0
2006-12-28 15:00:00,34.94,35.02,34.94,34.98,20200.0,34.94,35.02,34.94,34.98,20200.0
2006-12-28 15:30:00,34.99,34.99,34.89,34.92,39600.0,34.99,34.99,34.89,34.92,39600.0
2006-12-29 09:30:00,34.81,34.85,34.68,34.76,50000.0,34.81,34.85,34.68,34.76,50000.0
2006-12-29 10:00:00,34.76,34.89,34.75,34.84,25300.0,34.76,34.89,34.75,34.84,25300.0
2006-12-29 10:30:00,34.84,34.86,34.73,34.76,23400.0,34.84,34.86,34.73,34.76,23400.0
2006-12-29 11:00:00,34.76,34.77,34.76,34.76,14700.0,34.76,34.77,34.76,34.76,14700.0
2006-12-29 11:30:00,34.76,34.78,34.76,34.77,9100.0,34.76,34.78,34.76,34.77,9100.0
2006-12-29 12:00:00,34.77,34.78,34.76,34.78,14100.0,34.77,34.78,34.76,34.78,14100.0
2006-12-29 12:30:00,34.78,34.8,34.78,34.8,8900.0,34.78,34.8,34.78,34.8,8900.0
2006-12-29 13:00:00,34.81,34.86,34.81,34.85,22200.0,34.81,34.86,34.81,34.85,22200.0
2006-12-29 13:30:00,34.84,34.84,34.81,34.82,15500.0,34.84,34.84,34.81,34.82,15500.0
2006-12-29 14:00:00,34.82,34.83,34.81,34.83,17900.0,34.82,34.83,34.81,34.83,17900.0
2006-12-29 14:30:00,34.82,34.83,34.82,34.82,17600.0,34.82,34.83,34.82,34.82,17600.0
2006-12-29 15:00:00,34.82,34.85,34.82,34.84,37400.0,34.82,34.85,34.82,34.84,37400.0
2006-12-29 15:30:00,34.84,34.9,34.76,34.79,57200.0,34.84,34.9,34.76,34.79,57200.0
2007-01-03 09:30:00,35.0,35.11,34.86,34.94,79800.0,35.0,35.11,34.86,34.94,79800.0
2007-01-03 10:00:00,34.93,35.02,34.91,34.98,29400.0,34.93,35.02,34.91,34.98,29400.0
2007-01-03 10:30:00,34.98,35.0,34.95,34.96,32600.0,34.98,35.0,34.95,34.96,32600.0
2007-01-03 11:00:00,34.98,34.98,34.94,34.96,57800.0,34.98,34.98,34.94,34.96,57800.0
2007-01-03 11:30:00,34.96,35.02,34.96,34.98,24800.0,34.96,35.02,34.96,34.98,24800.0
2007-01-03 12:00:00,34.99,34.99,34.96,34.96,16900.0,34.99,34.99,34.96,34.96,16900.0
2007-01-03 12:30:00,34.97,35.0,34.96,34.99,10900.0,34.97,35.0,34.96,34.99,10900.0
2007-01-03 13:00:00,34.99,35.01,34.95,34.96,15000.0,34.99,35.01,34.95,34.96,15000.0
2007-01-03 13:30:00,34.96,34.97,34.94,34.95,22600.0,34.96,34.97,34.94,34.95,22600.0
2007-01-03 14:00:00,34.95,34.97,34.66,34.71,58300.0,34.95,34.97,34.66,34.71,58300.0
2007-01-03 14:30:00,34.71,34.71,34.45,34.45,91200.0,34.71,34.71,34.45,34.45,91200.0
2007-01-03 15:00:00,34.45,34.67,34.45,34.6,41400.0,34.45,34.67,34.45,34.6,41400.0
2007-01-03 15:30:00,34.6,34.88,34.6,34.87,42200.0,34.6,34.88,34.6,34.87,42200.0
2007-01-04 09:30:00,34.74,34.93,34.6,34.63,23700.0,34.74,34.93,34.6,34.63,23700.0
2007-01-04 10:00:00,34.65,34.65,34.54,34.58,28100.0,34.65,34.65,34.54,34.58,28100.0
2007-01-04 10:30:00,34.58,34.88,34.58,34.75,24500.0,34.58,34.88,34.58,34.75,24500.0
2007-01-04 11:00:00,34.75,34.78,34.66,34.68,43300.0,34.75,34.78,34.66,34.68,43300.0
2007-01-04 11:30:00,34.69,34.7,34.64,34.64,10900.0,34.69,34.7,34.64,34.64,10900.0
2007-01-04 12:00:00,34.65,34.67,34.55,34.57,13700.0,34.65,34.67,34.55,34.57,13700.0
2007-01-04 12:30:00,34.55,34.65,34.53,34.65,17700.0,34.55,34.65,34.53,34.65,17700.0
2007-01-04 13:00:00,34.64,34.65,34.55,34.56,20500.0,34.64,34.65,34.55,34.56,20500.0
2007-01-04 13:30:00,34.57,34.58,34.46,34.5,13600.0,34.57,34.58,34.46,34.5,13600.0
2007-01-04 14:00:00,34.48,34.59,34.46,34.54,23400.0,34.48,34.59,34.46,34.54,23400.0
2007-01-04 14:30:00,34.56,34.69,34.54,34.68,16200.0,34.56,34.69,34.54,34.68,16200.0
2007-01-04 15:00:00,34.68,34.76,34.68,34.75,16100.0,34.68,34.76,34.68,34.75,16100.0
2007-01-04 15:30:00,34.74,34.8,34.65,34.68,40600.0,34.74,34.8,34.65,34.68,40600.0
2007-01-05 09:30:00,34.52,34.53,34.03,34.05,33000.0,34.52,34.53,34.03,34.05,33000.0
2007-01-05 10:00:00,34.04,34.15,34.03,34.07,42000.0,34.04,34.15,34.03,34.07,42000.0
2007-01-05 10:30:00,34.05,34.07,33.88,33.91,68600.0,34.05,34.07,33.88,33.91,68600.0
2007-01-05 11:00:00,33.91,33.94,33.7,33.77,43300.0,33.91,33.94,33.7,33.77,43300.0
2007-01-05 11:30:00,33.78,34.05,33.77,34.05,55300.0,33.78,34.05,33.77,34.05,55300.0
2007-01-05 12:00:00,34.06,34.18,34.06,34.12,20100.0,34.06,34.18,34.06,34.12,20100.0
2007-01-05 12:30:00,34.1,34.26,34.08,34.26,26100.0,34.1,34.26,34.08,34.26,26100.0
2007-01-05 13:00:00,34.25,34.34,34.17,34.26,26800.0,34.25,34.34,34.17,34.26,26800.0
2007-01-05 13:30:00,34.27,34.37,34.25,34.32,30500.0,34.27,34.37,34.25,34.32,30500.0
2007-01-05 14:00:00,34.32,34.36,34.14,34.15,27500.0,34.32,34.36,34.14,34.15,27500.0
2007-01-05 14:30:00,34.18,34.23,34.11,34.17,14400.0,34.18,34.23,34.11,34.17,14400.0
2007-01-05 15:00:00,34.15,34.26,34.13,34.2,27900.0,34.15,34.26,34.13,34.2,27900.0
2007-01-05 15:30:00,34.18,34.4,34.13,34.35,150000.0,34.18,34.4,34.13,34.35,150000.0
2007-01-08 09:30:00,34.27,34.3,34.1,34.17,22800.0,34.27,34.3,34.1,34.17,22800.0
2007-01-08 10:00:00,34.21,34.26,34.16,34.22,23200.0,34.21,34.26,34.16,34.22,23200.0
2007-01-08 10:30:00,34.21,34.37,34.2,34.31,20700.0,34.21,34.37,34.2,34.31,20700.0
2007-01-08 11:00:00,34.29,34.47,34.28,34.46,15500.0,34.29,34.47,34.28,34.46,15500.0
2007-01-08 11:30:00,34.47,34.47,34.4,34.43,15500.0,34.47,34.47,34.4,34.43,15500.0
2007-01-08 12:00:00,34.44,34.44,34.39,34.39,14700.0,34.44,34.44,34.39,34.39,14700.0
2007-01-08 12:30:00,34.38,34.43,34.37,34.4,12500.0,34.38,34.43,34.37,34.4,12500.0
2007-01-08 13:00:00,34.4,34.42,34.39,34.4,9700.0,34.4,34.42,34.39,34.4,9700.0
2007-01-08 13:30:00,34.41,34.52,34.4,34.52,12400.0,34.41,34.52,34.4,34.52,12400.0
2007-01-08 14:00:00,34.53,34.55,34.44,34.44,9500.0,34.53,34.55,34.44,34.44,9500.0
2007-01-08 14:30:00,34.42,34.46,34.4,34.4,18900.0,34.42,34.46,34.4,34.4,18900.0
2007-01-08 15:00:00,34.41,34.5,34.4,34.47,24400.0,34.41,34.5,34.4,34.47,24400.0
2007-01-08 15:30:00,34.46,34.47,34.37,34.4,52000.0,34.46,34.47,34.37,34.4,52000.0
2007-01-09 09:30:00,34.08,34.28,33.95,34.14,63100.0,34.08,34.28,33.95,34.14,63100.0
2007-01-09 10:00:00,34.14,34.25,34.1,34.23,26300.0,34.14,34.25,34.1,34.23,26300.0
2007-01-09 10:30:00,34.21,34.35,34.17,34.19,27400.0,34.21,34.35,34.17,34.19,27400.0
2007-01-09 11:00:00,34.2,34.3,34.18,34.26,55000.0,34.2,34.3,34.18,34.26,55000.0
2007-01-09 11:30:00,34.26,34.3,34.23,34.25,38100.0,34.26,34.3,34.23,34.25,38100.0
2007-01-09 12:00:00,34.26,34.29,34.22,34.25,26300.0,34.26,34.29,34.22,34.25,26300.0
2007-01-09 12:30:00,34.24,34.32,34.24,34.32,29500.0,34.24,34.32,34.24,34.32,29500.0
2007-01-09 13:00:00,34.32,34.36,34.26,34.31,24800.0,34.32,34.36,34.26,34.31,24800.0
2007-01-09 13:30:00,34.3,34.37,34.26,34.27,26600.0,34.3,34.37,34.26,34.27,26600.0
2007-01-09 14:00:00,34.28,34.32,34.21,34.22,27100.0,34.28,34.32,34.21,34.22,27100.0
2007-01-09 14:30:00,34.21,34.33,34.18,34.33,27000.0,34.21,34.33,34.18,34.33,27000.0
2007-01-09 15:00:00,34.32,34.32,34.28,34.32,28100.0,34.32,34.32,34.28,34.32,28100.0
2007-01-09 15:30:00,34.32,34.4,34.31,34.33,36500.0,34.32,34.4,34.31,34.33,36500.0
2007-01-10 09:30:00,34.14,34.32,33.97,34.25,38900.0,34.14,34.32,33.97,34.25,38900.0
2007-01-10 10:00:00,34.24,34.38,34.2,34.3,16200.0,34.24,34.38,34.2,34.3,16200.0
2007-01-10 10:30:00,34.29,34.48,34.21,34.31,19300.0,34.29,34.48,34.21,34.31,19300.0
2007-01-10 11:00:00,34.32,34.41,34.29,34.4,13300.0,34.32,34.41,34.29,34.4,13300.0
2007-01-10 11:30:00,34.41,34.53,34.38,34.48,23500.0,34.41,34.53,34.38,34.48,23500.0
2007-01-10 12:00:00,34.45,34.51,34.41,34.42,14000.0,34.45,34.51,34.41,34.42,14000.0
2007-01-10 12:30:00,34.41,34.47,34.37,34.38,11600.0,34.41,34.47,34.37,34.38,11600.0
2007-01-10 13:00:00,34.37,34.43,34.32,34.35,14200.0,34.37,34.43,34.32,34.35,14200.0
2007-01-10 13:30:00,34.36,34.43,34.35,34.4,10700.0,34.36,34.43,34.35,34.4,10700.0
2007-01-10 14:00:00,34.38,34.41,34.33,34.34,5400.0,34.38,34.41,34.33,34.34,5400.0
2007-01-10 14:30:00,34.33,34.33,34.27,34.29,13100.0,34.33,34.33,34.27,34.29,13100.0
2007-01-10 15:00:00,34.3,34.39,34.3,34.39,13600.0,34.3,34.39,34.3,34.39,13600.0
2007-01-10 15:30:00,34.37,34.42,34.31,34.38,21000.0,34.37,34.42,34.31,34.38,21000.0
2007-01-11 09:30:00,34.43,34.6,34.23,34.5,52700.0,34.43,34.6,34.23,34.5,52700.0
2007-01-11 10:00:00,34.5,34.61,34.46,34.52,42200.0,34.5,34.61,34.46,34.52,42200.0
2007-01-11 10:30:00,34.52,34.57,34.48,34.56,17800.0,34.52,34.57,34.48,34.56,17800.0
2007-01-11 11:00:00,34.55,34.6,34.55,34.58,28900.0,34.55,34.6,34.55,34.58,28900.0
2007-01-11 11:30:00,34.58,34.58,34.52,34.54,15800.0,34.58,34.58,34.52,34.54,15800.0
2007-01-11 12:00:00,34.55,34.56,34.42,34.44,19300.0,34.55,34.56,34.42,34.44,19300.0
2007-01-11 12:30:00,34.44,34.52,34.42,34.48,21000.0,34.44,34.52,34.42,34.48,21000.0
2007-01-11 13:00:00,34.47,34.48,34.4,34.41,39100.0,34.47,34.48,34.4,34.41,39100.0
2007-01-11 13:30:00,34.42,34.47,34.38,34.39,19400.0,34.42,34.47,34.38,34.39,19400.0
2007-01-11 14:00:00,34.39,34.39,34.31,34.36,67600.0,34.39,34.39,34.31,34.36,67600.0
2007-01-11 14:30:00,34.34,34.41,34.33,34.39,43300.0,34.34,34.41,34.33,34.39,43300.0
2007-01-11 15:00:00,34.39,34.52,34.37,34.48,41100.0,34.39,34.52,34.37,34.48,41100.0
2007-01-11 15:30:00,34.49,34.51,34.3,34.42,105400.0,34.49,34.51,34.3,34.42,105400.0
2007-01-12 09:30:00,34.33,34.77,34.25,34.75,64300.0,34.33,34.77,34.25,34.75,64300.0
2007-01-12 10:00:00,34.73,35.2,34.73,35.11,78400.0,34.73,35.2,34.73,35.11,78400.0
2007-01-12 10:30:00,35.11,35.48,35.04,35.38,101800.0,35.11,35.48,35.04,35.38,101800.0
2007-01-12 11:00:00,35.39,35.41,35.23,35.4,125500.0,35.39,35.41,35.23,35.4,125500.0
2007-01-12 11:30:00,35.41,35.43,35.35,35.38,45300.0,35.41,35.43,35.35,35.38,45300.0
2007-01-12 12:00:00,35.39,35.43,35.38,35.39,64400.0,35.39,35.43,35.38,35.39,64400.0
2007-01-12 12:30:00,35.39,35.42,35.37,35.39,25600.0,35.39,35.42,35.37,35.39,25600.0
2007-01-12 13:00:00,35.4,35.42,35.36,35.36,79500.0,35.4,35.42,35.36,35.36,79500.0
2007-01-12 13:30:00,35.35,35.42,35.32,35.4,36700.0,35.35,35.42,35.32,35.4,36700.0
2007-01-12 14:00:00,35.39,35.41,35.34,35.38,40100.0,35.39,35.41,35.34,35.38,40100.0
2007-01-12 14:30:00,35.38,35.39,35.35,35.38,25900.0,35.38,35.39,35.35,35.38,25900.0
2007-01-12 15:00:00,35.39,35.62,35.39,35.49,69700.0,35.39,35.62,35.39,35.49,69700.0
2007-01-12 15:30:00,35.49,35.52,35.46,35.51,99400.0,35.49,35.52,35.46,35.51,99400.0
2007-01-16 09:30:00,35.47,35.63,35.43,35.51,83800.0,35.47,35.63,35.43,35.51,83800.0
2007-01-16 10:00:00,35.51,35.56,35.46,35.5,47400.0,35.51,35.56,35.46,35.5,47400.0
2007-01-16 10:30:00,35.5,35.52,35.37,35.45,49900.0,35.5,35.52,35.37,35.45,49900.0
2007-01-16 11:00:00,35.45,35.52,35.45,35.52,22100.0,35.45,35.52,35.45,35.52,22100.0
2007-01-16 11:30:00,35.51,35.52,35.5,35.5,8800.0,35.51,35.52,35.5,35.5,8800.0
2007-01-16 12:00:00,35.5,35.56,35.5,35.56,11400.0,35.5,35.56,35.5,35.56,11400.0
2007-01-16 12:30:00,35.57,35.63,35.5,35.51,20000.0,35.57,35.63,35.5,35.51,20000.0
2007-01-16 13:00:00,35.51,35.62,35.5,35.56,24500.0,35.51,35.62,35.5,35.56,24500.0
2007-01-16 13:30:00,35.55,35.57,35.5,35.53,17600.0,35.55,35.57,35.5,35.53,17600.0
2007-01-16 14:00:00,35.51,35.6,35.51,35.52,18400.0,35.51,35.6,35.51,35.52,18400.0
2007-01-16 14:30:00,35.53,35.6,35.52,35.57,13300.0,35.53,35.6,35.52,35.57,13300.0
2007-01-16 15:00:00,35.57,35.62,35.52,35.52,38900.0,35.57,35.62,35.52,35.52,38900.0
2007-01-16 15:30:00,35.52,35.56,35.42,35.51,127000.0,35.52,35.56,35.42,35.51,127000.0
2007-01-17 09:30:00,35.49,35.54,35.33,35.47,22800.0,35.49,35.54,35.33,35.47,22800.0
2007-01-17 10:00:00,35.47,35.5,35.35,35.35,35100.0,35.47,35.5,35.35,35.35,35100.0
2007-01-17 10:30:00,35.35,35.45,35.35,35.44,27200.0,35.35,35.45,35.35,35.44,27200.0
2007-01-17 11:00:00,35.44,35.55,35.44,35.5,12800.0,35.44,35.55,35.44,35.5,12800.0
2007-01-17 11:30:00,35.5,35.56,35.45,35.48,15100.0,35.5,35.56,35.45,35.48,15100.0
2007-01-17 12:00:00,35.5,35.54,35.49,35.54,10500.0,35.5,35.54,35.49,35.54,10500.0
2007-01-17 12:30:00,35.54,35.59,35.54,35.58,12500.0,35.54,35.59,35.54,35.58,12500.0
2007-01-17 13:00:00,35.58,35.58,35.55,35.55,19100.0,35.58,35.58,35.55,35.55,19100.0
2007-01-17 13:30:00,35.55,35.58,35.55,35.56,26400.0,35.55,35.58,35.55,35.56,26400.0
2007-01-17 14:00:00,35.55,35.62,35.46,35.46,34500.0,35.55,35.62,35.46,35.46,34500.0
2007-01-17 14:30:00,35.46,35.54,35.45,35.5,23400.0,35.46,35.54,35.45,35.5,23400.0
2007-01-17 15:00:00,35.5,35.53,35.48,35.5,38500.0,35.5,35.53,35.48,35.5,38500.0
2007-01-17 15:30:00,35.51,35.65,35.44,35.55,52200.0,35.51,35.65,35.44,35.55,52200.0
2007-01-18 09:30:00,35.41,35.53,35.03,35.04,80400.0,35.41,35.53,35.03,35.04,80400.0
2007-01-18 10:00:00,35.03,35.2,34.97,35.0,163300.0,35.03,35.2,34.97,35.0,163300.0
2007-01-18 10:30:00,35.0,35.1,35.0,35.01,43000.0,35.0,35.1,35.0,35.01,43000.0
2007-01-18 11:00:00,35.01,35.06,34.85,34.92,42100.0,35.01,35.06,34.85,34.92,42100.0
2007-01-18 11:30:00,34.93,34.97,34.85,34.86,59400.0,34.93,34.97,34.85,34.86,59400.0
2007-01-18 12:00:00,34.85,34.95,34.85,34.91,74000.0,34.85,34.95,34.85,34.91,74000.0
2007-01-18 12:30:00,34.91,35.06,34.91,35.0,19700.0,34.91,35.06,34.91,35.0,19700.0
2007-01-18 13:00:00,35.02,35.03,35.0,35.02,27800.0,35.02,35.03,35.0,35.02,27800.0
2007-01-18 13:30:00,35.01,35.2,35.01,35.02,18200.0,35.01,35.2,35.01,35.02,18200.0
2007-01-18 14:00:00,35.02,35.04,34.9,34.9,23300.0,35.02,35.04,34.9,34.9,23300.0
2007-01-18 14:30:00,34.89,34.9,34.73,34.75,40100.0,34.89,34.9,34.73,34.75,40100.0
2007-01-18 15:00:00,34.78,34.9,34.78,34.88,33300.0,34.78,34.9,34.78,34.88,33300.0
2007-01-18 15:30:00,34.87,34.88,34.77,34.8,91300.0,34.87,34.88,34.77,34.8,91300.0
2007-01-19 09:30:00,34.75,34.79,34.33,34.42,48000.0,34.75,34.79,34.33,34.42,48000.0
2007-01-19 10:00:00,34.42,34.51,34.4,34.5,36600.0,34.42,34.51,34.4,34.5,36600.0
2007-01-19 10:30:00,34.5,34.55,34.48,34.54,64600.0,34.5,34.55,34.48,34.54,64600.0
2007-01-19 11:00:00,34.54,34.57,34.5,34.54,31100.0,34.54,34.57,34.5,34.54,31100.0
2007-01-19 11:30:00,34.55,34.55,34.49,34.54,28000.0,34.55,34.55,34.49,34.54,28000.0
2007-01-19 12:00:00,34.54,34.57,34.5,34.57,25100.0,34.54,34.57,34.5,34.57,25100.0
2007-01-19 12:30:00,34.55,34.67,34.55,34.64,64400.0,34.55,34.67,34.55,34.64,64400.0
2007-01-19 13:00:00,34.65,34.83,34.65,34.83,31600.0,34.65,34.83,34.65,34.83,31600.0
2007-01-19 13:30:00,34.82,34.85,34.73,34.76,19200.0,34.82,34.85,34.73,34.76,19200.0
2007-01-19 14:00:00,34.76,34.79,34.75,34.75,15300.0,34.76,34.79,34.75,34.75,15300.0
2007-01-19 14:30:00,34.73,34.76,34.68,34.76,19700.0,34.73,34.76,34.68,34.76,19700.0
2007-01-19 15:00:00,34.77,34.85,34.77,34.8,31900.0,34.77,34.85,34.77,34.8,31900.0
2007-01-19 15:30:00,34.8,34.9,34.79,34.81,67100.0,34.8,34.9,34.79,34.81,67100.0
2007-01-22 09:30:00,34.87,35.05,34.62,34.72,28700.0,34.87,35.05,34.62,34.72,28700.0
2007-01-22 10:00:00,34.76,34.76,34.5,34.57,21900.0,34.76,34.76,34.5,34.57,21900.0
2007-01-22 10:30:00,34.57,34.76,34.55,34.69,23500.0,34.57,34.76,34.55,34.69,23500.0
2007-01-22 11:00:00,34.7,34.71,34.62,34.67,13400.0,34.7,34.71,34.62,34.67,13400.0
2007-01-22 11:30:00,34.67,34.77,34.66,34.77,21300.0,34.67,34.77,34.66,34.77,21300.0
2007-01-22 12:00:00,34.78,34.78,34.7,34.72,14200.0,34.78,34.78,34.7,34.72,14200.0
2007-01-22 12:30:00,34.73,34.76,34.68,34.71,5900.0,34.73,34.76,34.68,34.71,5900.0
2007-01-22 13:00:00,34.72,34.76,34.64,34.75,13200.0,34.72,34.76,34.64,34.75,13200.0
2007-01-22 13:30:00,34.75,34.85,34.72,34.83,14900.0,34.75,34.85,34.72,34.83,14900.0
2007-01-22 14:00:00,34.83,34.86,34.75,34.79,16100.0,34.83,34.86,34.75,34.79,16100.0
2007-01-22 14:30:00,34.77,34.82,34.75,34.82,22200.0,34.77,34.82,34.75,34.82,22200.0
2007-01-22 15:00:00,34.82,34.85,34.75,34.77,23000.0,34.82,34.85,34.75,34.77,23000.0
2007-01-22 15:30:00,34.8,34.84,34.75,34.8,20500.0,34.8,34.84,34.75,34.8,20500.0
2007-01-23 09:30:00,34.9,34.9,34.69,34.81,23900.0,34.9,34.9,34.69,34.81,23900.0
2007-01-23 10:00:00,34.81,34.86,34.78,34.81,25100.0,34.81,34.86,34.78,34.81,25100.0
2007-01-23 10:30:00,34.81,34.93,34.8,34.91,53400.0,34.81,34.93,34.8,34.91,53400.0
2007-01-23 11:00:00,34.9,35.18,34.87,35.1,363700.0,34.9,35.18,34.87,35.1,363700.0
2007-01-23 11:30:00,35.08,35.1,34.96,34.98,11300.0,35.08,35.1,34.96,34.98,11300.0
2007-01-23 12:00:00,34.97,34.99,34.89,34.94,7700.0,34.97,34.99,34.89,34.94,7700.0
2007-01-23 12:30:00,34.95,35.0,34.93,35.0,5700.0,34.95,35.0,34.93,35.0,5700.0
2007-01-23 13:00:00,35.0,35.0,34.98,35.0,7200.0,35.0,35.0,34.98,35.0,7200.0
2007-01-23 13:30:00,35.0,35.01,34.9,34.91,12400.0,35.0,35.01,34.9,34.91,12400.0
2007-01-23 14:00:00,34.9,34.9,34.82,34.82,19400.0,34.9,34.9,34.82,34.82,19400.0
2007-01-23 14:30:00,34.82,34.82,34.73,34.8,19200.0,34.82,34.82,34.73,34.8,19200.0
2007-01-23 15:00:00,34.8,34.85,34.8,34.81,12800.0,34.8,34.85,34.8,34.81,12800.0
2007-01-23 15:30:00,34.82,34.9,34.81,34.82,37000.0,34.82,34.9,34.81,34.82,37000.0
2007-01-24 09:30:00,34.92,35.0,34.69,34.71,25700.0,34.92,35.0,34.69,34.71,25700.0
2007-01-24 10:00:00,34.7,34.84,34.7,34.77,24100.0,34.7,34.84,34.7,34.77,24100.0
2007-01-24 10:30:00,34.77,34.95,34.77,34.95,18800.0,34.77,34.95,34.77,34.95,18800.0
2007-01-24 11:00:00,34.96,35.0,34.96,34.97,21300.0,34.96,35.0,34.96,34.97,21300.0
2007-01-24 11:30:00,34.97,35.0,34.95,34.95,17300.0,34.97,35.0,34.95,34.95,17300.0
2007-01-24 12:00:00,34.95,34.97,34.87,34.88,10200.0,34.95,34.97,34.87,34.88,10200.0
2007-01-24 12:30:00,34.88,34.9,34.83,34.83,11200.0,34.88,34.9,34.83,34.83,11200.0
2007-01-24 13:00:00,34.83,34.86,34.77,34.85,12900.0,34.83,34.86,34.77,34.85,12900.0
2007-01-24 13:30:00,34.86,34.96,34.85,34.96,9900.0,34.86,34.96,34.85,34.96,9900.0
2007-01-24 14:00:00,34.96,34.97,34.87,34.9,9800.0,34.96,34.97,34.87,34.9,9800.0
2007-01-24 14:30:00,34.9,34.92,34.87,34.88,16700.0,34.9,34.92,34.87,34.88,16700.0
2007-01-24 15:00:00,34.9,34.97,34.89,34.94,34200.0,34.9,34.97,34.89,34.94,34200.0
2007-01-24 15:30:00,34.95,35.0,34.93,35.0,98600.0,34.95,35.0,34.93,35.0,98600.0
2007-01-25 09:30:00,34.91,35.05,34.83,34.9,29700.0,34.91,35.05,34.83,34.9,29700.0
2007-01-25 10:00:00,34.93,34.95,34.62,34.7,21000.0,34.93,34.95,34.62,34.7,21000.0
2007-01-25 10:30:00,34.71,34.84,34.68,34.71,46800.0,34.71,34.84,34.68,34.71,46800.0
2007-01-25 11:00:00,34.71,34.71,34.64,34.66,21100.0,34.71,34.71,34.64,34.66,21100.0
2007-01-25 11:30:00,34.67,34.69,34.63,34.63,22100.0,34.67,34.69,34.63,34.63,22100.0
2007-01-25 12:00:00,34.62,34.63,34.55,34.57,16200.0,34.62,34.63,34.55,34.57,16200.0
2007-01-25 12:30:00,34.55,34.57,34.52,34.55,13600.0,34.55,34.57,34.52,34.55,13600.0
2007-01-25 13:00:00,34.56,34.63,34.55,34.6,13500.0,34.56,34.63,34.55,34.6,13500.0
2007-01-25 13:30:00,34.59,34.62,34.55,34.6,26900.0,34.59,34.62,34.55,34.6,26900.0
2007-01-25 14:00:00,34.6,34.64,34.56,34.64,27500.0,34.6,34.64,34.56,34.64,27500.0
2007-01-25 14:30:00,34.61,34.69,34.6,34.68,20900.0,34.61,34.69,34.6,34.68,20900.0
2007-01-25 15:00:00,34.66,34.66,34.6,34.61,19000.0,34.66,34.66,34.6,34.61,19000.0
2007-01-25 15:30:00,34.61,34.67,34.54,34.58,45500.0,34.61,34.67,34.54,34.58,45500.0
2007-01-26 09:30:00,34.61,34.69,34.33,34.62,60600.0,34.61,34.69,34.33,34.62,60600.0
2007-01-26 10:00:00,34.63,34.71,34.5,34.69,49400.0,34.63,34.71,34.5,34.69,49400.0
2007-01-26 10:30:00,34.7,34.75,34.67,34.68,26600.0,34.7,34.75,34.67,34.68,26600.0
2007-01-26 11:00:00,34.67,34.74,34.59,34.59,42800.0,34.67,34.74,34.59,34.59,42800.0
2007-01-26 11:30:00,34.58,34.65,34.56,34.65,13600.0,34.58,34.65,34.56,34.65,13600.0
2007-01-26 12:00:00,34.65,34.75,34.64,34.74,16200.0,34.65,34.75,34.64,34.74,16200.0
2007-01-26 12:30:00,34.73,34.75,34.72,34.74,20500.0,34.73,34.75,34.72,34.74,20500.0
2007-01-26 13:00:00,34.72,34.74,34.67,34.67,26900.0,34.72,34.74,34.67,34.67,26900.0
2007-01-26 13:30:00,34.68,34.69,34.63,34.65,12700.0,34.68,34.69,34.63,34.65,12700.0
2007-01-26 14:00:00,34.64,34.64,34.55,34.63,35400.0,34.64,34.64,34.55,34.63,35400.0
2007-01-26 14:30:00,34.63,34.75,34.6,34.74,33700.0,34.63,34.75,34.6,34.74,33700.0
2007-01-26 15:00:00,34.73,34.75,34.68,34.74,34100.0,34.73,34.75,34.68,34.74,34100.0
2007-01-26 15:30:00,34.73,34.8,34.71,34.73,89600.0,34.73,34.8,34.71,34.73,89600.0
2007-01-29 09:30:00,34.67,34.88,34.58,34.66,44000.0,34.67,34.88,34.58,34.66,44000.0
2007-01-29 10:00:00,34.67,34.82,34.57,34.61,18400.0,34.67,34.82,34.57,34.61,18400.0
2007-01-29 10:30:00,34.6,34.68,34.54,34.66,18600.0,34.6,34.68,34.54,34.66,18600.0
2007-01-29 11:00:00,34.65,34.82,34.65,34.82,22600.0,34.65,34.82,34.65,34.82,22600.0
2007-01-29 11:30:00,34.82,34.83,34.78,34.8,15300.0,34.82,34.83,34.78,34.8,15300.0
2007-01-29 12:00:00,34.81,34.83,34.8,34.82,5200.0,34.81,34.83,34.8,34.82,5200.0
2007-01-29 12:30:00,34.79,34.8,34.72,34.75,9600.0,34.79,34.8,34.72,34.75,9600.0
2007-01-29 13:00:00,34.78,34.8,34.77,34.79,16700.0,34.78,34.8,34.77,34.79,16700.0
2007-01-29 13:30:00,34.79,34.8,34.65,34.65,14600.0,34.79,34.8,34.65,34.65,14600.0
2007-01-29 14:00:00,34.65,34.75,34.65,34.72,24200.0,34.65,34.75,34.65,34.72,24200.0
2007-01-29 14:30:00,34.72,34.75,34.71,34.73,16400.0,34.72,34.75,34.71,34.73,16400.0
2007-01-29 15:00:00,34.74,34.8,34.73,34.79,26000.0,34.74,34.8,34.73,34.79,26000.0
2007-01-29 15:30:00,34.78,34.79,34.7,34.7,22500.0,34.78,34.79,34.7,34.7,22500.0
2007-01-30 09:30:00,34.72,34.84,34.52,34.64,16700.0,34.72,34.84,34.52,34.64,16700.0
2007-01-30 10:00:00,34.71,34.74,34.65,34.65,12800.0,34.71,34.74,34.65,34.65,12800.0
2007-01-30 10:30:00,34.66,34.72,34.66,34.67,11100.0,34.66,34.72,34.66,34.67,11100.0
2007-01-30 11:00:00,34.67,34.69,34.58,34.66,18000.0,34.67,34.69,34.58,34.66,18000.0
2007-01-30 11:30:00,34.63,34.65,34.58,34.58,10800.0,34.63,34.65,34.58,34.58,10800.0
2007-01-30 12:00:00,34.58,34.59,34.56,34.59,11800.0,34.58,34.59,34.56,34.59,11800.0
2007-01-30 12:30:00,34.58,34.61,34.58,34.61,8800.0,34.58,34.61,34.58,34.61,8800.0
2007-01-30 13:00:00,34.61,34.68,34.58,34.68,12300.0,34.61,34.68,34.58,34.68,12300.0
2007-01-30 13:30:00,34.66,34.66,34.61,34.65,8600.0,34.66,34.66,34.61,34.65,8600.0
2007-01-30 14:00:00,34.65,34.66,34.63,34.66,9500.0,34.65,34.66,34.63,34.66,9500.0
2007-01-30 14:30:00,34.64,34.67,34.62,34.64,14900.0,34.64,34.67,34.62,34.64,14900.0
2007-01-30 15:00:00,34.62,34.72,34.61,34.68,10700.0,34.62,34.72,34.61,34.68,10700.0
2007-01-30 15:30:00,34.66,34.71,34.6,34.7,21500.0,34.66,34.71,34.6,34.7,21500.0
2007-01-31 09:30:00,34.63,34.63,34.32,34.4,40200.0,34.63,34.63,34.32,34.4,40200.0
2007-01-31 10:00:00,34.38,34.45,34.35,34.45,15400.0,34.38,34.45,34.35,34.45,15400.0
2007-01-31 10:30:00,34.45,34.54,34.45,34.5,21000.0,34.45,34.54,34.45,34.5,21000.0
2007-01-31 11:00:00,34.48,34.51,34.45,34.5,32800.0,34.48,34.51,34.45,34.5,32800.0
2007-01-31 11:30:00,34.51,34.54,34.48,34.51,21200.0,34.51,34.54,34.48,34.51,21200.0
2007-01-31 12:00:00,34.5,34.52,34.48,34.51,9400.0,34.5,34.52,34.48,34.51,9400.0
2007-01-31 12:30:00,34.51,34.52,34.5,34.52,5500.0,34.51,34.52,34.5,34.52,5500.0
2007-01-31 13:00:00,34.5,34.53,34.46,34.5,8400.0,34.5,34.53,34.46,34.5,8400.0
2007-01-31 13:30:00,34.5,34.53,34.46,34.51,9500.0,34.5,34.53,34.46,34.51,9500.0
2007-01-31 14:00:00,34.5,34.69,34.47,34.64,25500.0,34.5,34.69,34.47,34.64,25500.0
2007-01-31 14:30:00,34.62,34.75,34.5,34.74,27600.0,34.62,34.75,34.5,34.74,27600.0
2007-01-31 15:00:00,34.73,34.75,34.69,34.73,18600.0,34.73,34.75,34.69,34.73,18600.0
2007-01-31 15:30:00,34.73,34.75,34.64,34.67,29800.0,34.73,34.75,34.64,34.67,29800.0
2007-02-01 09:30:00,34.7,34.85,34.59,34.79,30300.0,34.7,34.85,34.59,34.79,30300.0
2007-02-01 10:00:00,34.79,34.79,34.68,34.72,12400.0,34.79,34.79,34.68,34.72,12400.0
2007-02-01 10:30:00,34.75,34.75,34.74,34.74,8800.0,34.75,34.75,34.74,34.74,8800.0
2007-02-01 11:00:00,34.74,34.75,34.62,34.63,12100.0,34.74,34.75,34.62,34.63,12100.0
2007-02-01 11:30:00,34.64,34.67,34.56,34.67,13700.0,34.64,34.67,34.56,34.67,13700.0
2007-02-01 12:00:00,34.69,34.71,34.54,34.54,13800.0,34.69,34.71,34.54,34.54,13800.0
2007-02-01 12:30:00,34.55,34.6,34.53,34.54,7600.0,34.55,34.6,34.53,34.54,7600.0
2007-02-01 13:00:00,34.55,34.65,34.52,34.65,17000.0,34.55,34.65,34.52,34.65,17000.0
2007-02-01 13:30:00,34.59,34.7,34.59,34.69,8000.0,34.59,34.7,34.59,34.69,8000.0
2007-02-01 14:00:00,34.69,34.75,34.66,34.74,8500.0,34.69,34.75,34.66,34.74,8500.0
2007-02-01 14:30:00,34.72,34.75,34.65,34.72,12100.0,34.72,34.75,34.65,34.72,12100.0
2007-02-01 15:00:00,34.72,34.75,34.72,34.75,15300.0,34.72,34.75,34.72,34.75,15300.0
2007-02-01 15:30:00,34.74,34.84,34.73,34.74,70600.0,34.74,34.84,34.73,34.74,70600.0
2007-02-02 09:30:00,34.75,35.0,34.75,34.91,124900.0,34.75,35.0,34.75,34.91,124900.0
2007-02-02 10:00:00,34.92,35.1,34.92,35.1,48100.0,34.92,35.1,34.92,35.1,48100.0
2007-02-02 10:30:00,35.1,35.1,35.0,35.03,19000.0,35.1,35.1,35.0,35.03,19000.0
2007-02-02 11:00:00,35.01,35.03,35.0,35.0,19800.0,35.01,35.03,35.0,35.0,19800.0
2007-02-02 11:30:00,35.01,35.03,35.0,35.01,16600.0,35.01,35.03,35.0,35.01,16600.0
2007-02-02 12:00:00,35.01,35.09,35.0,35.07,13200.0,35.01,35.09,35.0,35.07,13200.0
2007-02-02 12:30:00,35.06,35.28,35.06,35.28,64800.0,35.06,35.28,35.06,35.28,64800.0
2007-02-02 13:00:00,35.27,35.32,35.25,35.25,16700.0,35.27,35.32,35.25,35.25,16700.0
2007-02-02 13:30:00,35.25,35.26,35.2,35.21,11600.0,35.25,35.26,35.2,35.21,11600.0
2007-02-02 14:00:00,35.21,35.23,35.2,35.23,64100.0,35.21,35.23,35.2,35.23,64100.0
2007-02-02 14:30:00,35.22,35.26,35.22,35.24,19800.0,35.22,35.26,35.22,35.24,19800.0
2007-02-02 15:00:00,35.24,35.36,35.24,35.35,52100.0,35.24,35.36,35.24,35.35,52100.0
2007-02-02 15:30:00,35.35,35.4,35.33,35.34,118500.0,35.35,35.4,35.33,35.34,118500.0
2007-02-05 09:30:00,35.39,35.49,35.24,35.41,28200.0,35.39,35.49,35.24,35.41,28200.0
2007-02-05 10:00:00,35.41,35.44,35.32,35.35,59100.0,35.41,35.44,35.32,35.35,59100.0
2007-02-05 10:30:00,35.36,35.53,35.35,35.46,14800.0,35.36,35.53,35.35,35.46,14800.0
2007-02-05 11:00:00,35.48,35.68,35.45,35.68,28100.0,35.48,35.68,35.45,35.68,28100.0
2007-02-05 11:30:00,35.68,35.68,35.48,35.53,18600.0,35.68,35.68,35.48,35.53,18600.0
2007-02-05 12:00:00,35.52,35.54,35.5,35.5,11100.0,35.52,35.54,35.5,35.5,11100.0
2007-02-05 12:30:00,35.5,35.54,35.5,35.53,7400.0,35.5,35.54,35.5,35.53,7400.0
2007-02-05 13:00:00,35.53,35.63,35.49,35.6,17500.0,35.53,35.63,35.49,35.6,17500.0
2007-02-05 13:30:00,35.6,35.62,35.55,35.6,23000.0,35.6,35.62,35.55,35.6,23000.0
2007-02-05 14:00:00,35.6,35.77,35.6,35.62,26800.0,35.6,35.77,35.6,35.62,26800.0
2007-02-05 14:30:00,35.62,35.68,35.59,35.61,24700.0,35.62,35.68,35.59,35.61,24700.0
2007-02-05 15:00:00,35.6,35.74,35.6,35.68,35900.0,35.6,35.74,35.6,35.68,35900.0
2007-02-05 15:30:00,35.68,35.74,35.6,35.62,62300.0,35.68,35.74,35.6,35.62,62300.0
2007-02-06 09:30:00,35.65,35.79,35.45,35.69,24100.0,35.65,35.79,35.45,35.69,24100.0
2007-02-06 10:00:00,35.66,35.76,35.65,35.74,18800.0,35.66,35.76,35.65,35.74,18800.0
2007-02-06 10:30:00,35.75,35.93,35.74,35.85,42700.0,35.75,35.93,35.74,35.85,42700.0
2007-02-06 11:00:00,35.85,35.88,35.85,35.86,26200.0,35.85,35.88,35.85,35.86,26200.0
2007-02-06 11:30:00,35.87,35.98,35.87,35.92,45400.0,35.87,35.98,35.87,35.92,45400.0
2007-02-06 12:00:00,35.92,36.05,35.9,35.95,38700.0,35.92,36.05,35.9,35.95,38700.0
2007-02-06 12:30:00,35.95,36.02,35.95,36.01,44200.0,35.95,36.02,35.95,36.01,44200.0
2007-02-06 13:00:00,36.0,36.11,36.0,36.09,52200.0,36.0,36.11,36.0,36.09,52200.0
2007-02-06 13:30:00,36.1,36.2,36.08,36.15,42700.0,36.1,36.2,36.08,36.15,42700.0
2007-02-06 14:00:00,36.15,36.2,36.08,36.18,38100.0,36.15,36.2,36.08,36.18,38100.0
2007-02-06 14:30:00,36.19,36.32,36.17,36.26,43200.0,36.19,36.32,36.17,36.26,43200.0
2007-02-06 15:00:00,36.27,36.29,36.2,36.28,35100.0,36.27,36.29,36.2,36.28,35100.0
2007-02-06 15:30:00,36.28,36.37,36.23,36.29,71700.0,36.28,36.37,36.23,36.29,71700.0
2007-02-07 09:30:00,36.43,36.51,36.09,36.09,27200.0,36.43,36.51,36.09,36.09,27200.0
2007-02-07 10:00:00,36.13,36.46,36.09,36.36,25800.0,36.13,36.46,36.09,36.36,25800.0
2007-02-07 10:30:00,36.36,36.5,36.35,36.45,33600.0,36.36,36.5,36.35,36.45,33600.0
2007-02-07 11:00:00,36.45,36.5,36.36,36.48,19900.0,36.45,36.5,36.36,36.48,19900.0
2007-02-07 11:30:00,36.48,36.53,36.4,36.51,20700.0,36.48,36.53,36.4,36.51,20700.0
2007-02-07 12:00:00,36.52,36.68,36.51,36.61,30000.0,36.52,36.68,36.51,36.61,30000.0
2007-02-07 12:30:00,36.6,36.65,36.49,36.51,15700.0,36.6,36.65,36.49,36.51,15700.0
2007-02-07 13:00:00,36.51,36.54,36.5,36.54,18000.0,36.51,36.54,36.5,36.54,18000.0
2007-02-07 13:30:00,36.54,36.56,36.42,36.42,30200.0,36.54,36.56,36.42,36.42,30200.0
2007-02-07 14:00:00,36.41,36.51,36.39,36.43,41800.0,36.41,36.51,36.39,36.43,41800.0
2007-02-07 14:30:00,36.43,36.52,36.34,36.39,29800.0,36.43,36.52,36.34,36.39,29800.0
2007-02-07 15:00:00,36.39,36.56,36.39,36.46,36500.0,36.39,36.56,36.39,36.46,36500.0
2007-02-07 15:30:00,36.45,36.52,36.44,36.46,57500.0,36.45,36.52,36.44,36.46,57500.0
2007-02-08 09:30:00,36.37,36.47,35.92,36.1,43400.0,36.37,36.47,35.92,36.1,43400.0
2007-02-08 10:00:00,36.09,36.16,35.99,35.99,46100.0,36.09,36.16,35.99,35.99,46100.0
2007-02-08 10:30:00,35.99,36.05,35.99,36.0,21700.0,35.99,36.05,35.99,36.0,21700.0
2007-02-08 11:00:00,36.0,36.11,35.99,36.08,20700.0,36.0,36.11,35.99,36.08,20700.0
2007-02-08 11:30:00,36.09,36.09,36.03,36.05,14800.0,36.09,36.09,36.03,36.05,14800.0
2007-02-08 12:00:00,36.04,36.09,35.99,36.07,8900.0,36.04,36.09,35.99,36.07,8900.0
2007-02-08 12:30:00,36.08,36.17,36.07,36.17,8100.0,36.08,36.17,36.07,36.17,8100.0
2007-02-08 13:00:00,36.17,36.23,36.17,36.19,13300.0,36.17,36.23,36.17,36.19,13300.0
2007-02-08 13:30:00,36.19,36.23,36.17,36.18,9400.0,36.19,36.23,36.17,36.18,9400.0
2007-02-08 14:00:00,36.18,36.18,36.05,36.09,13400.0,36.18,36.18,36.05,36.09,13400.0
2007-02-08 14:30:00,36.1,36.17,36.05,36.17,12700.0,36.1,36.17,36.05,36.17,12700.0
2007-02-08 15:00:00,36.15,36.18,36.05,36.06,19400.0,36.15,36.18,36.05,36.06,19400.0
2007-02-08 15:30:00,36.06,36.08,35.96,36.08,41100.0,36.06,36.08,35.96,36.08,41100.0
2007-02-09 09:30:00,35.92,35.97,35.8,35.88,38000.0,35.92,35.97,35.8,35.88,38000.0
2007-02-09 10:00:00,35.87,35.91,35.79,35.88,17700.0,35.87,35.91,35.79,35.88,17700.0
2007-02-09 10:30:00,35.88,35.9,35.78,35.78,13300.0,35.88,35.9,35.78,35.78,13300.0
2007-02-09 11:00:00,35.79,35.82,35.64,35.72,30700.0,35.79,35.82,35.64,35.72,30700.0
2007-02-09 11:30:00,35.71,35.89,35.68,35.78,23700.0,35.71,35.89,35.68,35.78,23700.0
2007-02-09 12:00:00,35.78,35.87,35.76,35.84,23200.0,35.78,35.87,35.76,35.84,23200.0
2007-02-09 12:30:00,35.82,35.83,35.63,35.63,27200.0,35.82,35.83,35.63,35.63,27200.0
2007-02-09 13:00:00,35.63,35.8,35.6,35.78,34300.0,35.63,35.8,35.6,35.78,34300.0
2007-02-09 13:30:00,35.78,35.78,35.52,35.56,41300.0,35.78,35.78,35.52,35.56,41300.0
2007-02-09 14:00:00,35.58,35.61,35.47,35.54,37600.0,35.58,35.61,35.47,35.54,37600.0
2007-02-09 14:30:00,35.54,35.71,35.46,35.58,55300.0,35.54,35.71,35.46,35.58,55300.0
2007-02-09 15:00:00,35.6,35.62,35.51,35.61,37300.0,35.6,35.62,35.51,35.61,37300.0
2007-02-09 15:30:00,35.6,35.73,35.57,35.73,69900.0,35.6,35.73,35.57,35.73,69900.0
2007-02-12 09:30:00,35.88,35.99,35.64,35.76,22900.0,35.88,35.99,35.64,35.76,22900.0
2007-02-12 10:00:00,35.74,36.08,35.69,36.06,26900.0,35.74,36.08,35.69,36.06,26900.0
2007-02-12 10:30:00,36.06,36.39,36.06,36.36,48800.0,36.06,36.39,36.06,36.36,48800.0
2007-02-12 11:00:00,36.36,36.39,36.26,36.26,24500.0,36.36,36.39,36.26,36.26,24500.0
2007-02-12 11:30:00,36.24,36.24,36.07,36.1,24100.0,36.24,36.24,36.07,36.1,24100.0
2007-02-12 12:00:00,36.1,36.1,36.0,36.01,12100.0,36.1,36.1,36.0,36.01,12100.0
2007-02-12 12:30:00,36.01,36.12,35.97,36.12,18800.0,36.01,36.12,35.97,36.12,18800.0
2007-02-12 13:00:00,36.14,36.27,36.11,36.26,12900.0,36.14,36.27,36.11,36.26,12900.0
2007-02-12 13:30:00,36.25,36.26,36.14,36.2,13700.0,36.25,36.26,36.14,36.2,13700.0
2007-02-12 14:00:00,36.2,36.27,36.19,36.19,9100.0,36.2,36.27,36.19,36.19,9100.0
2007-02-12 14:30:00,36.2,36.24,36.16,36.24,15500.0,36.2,36.24,36.16,36.24,15500.0
2007-02-12 15:00:00,36.23,36.28,36.18,36.2,23500.0,36.23,36.28,36.18,36.2,23500.0
2007-02-12 15:30:00,36.19,36.29,36.14,36.23,42000.0,36.19,36.29,36.14,36.23,42000.0
2007-02-13 09:30:00,36.2,36.4,36.19,36.38,78500.0,36.2,36.4,36.19,36.38,78500.0
2007-02-13 10:00:00,36.38,36.4,36.31,36.4,30600.0,36.38,36.4,36.31,36.4,30600.0
2007-02-13 10:30:00,36.4,36.44,36.14,36.14,25300.0,36.4,36.44,36.14,36.14,25300.0
2007-02-13 11:00:00,36.13,36.4,36.13,36.4,46400.0,36.13,36.4,36.13,36.4,46400.0
2007-02-13 11:30:00,36.41,36.49,36.33,36.34,13200.0,36.41,36.49,36.33,36.34,13200.0
2007-02-13 12:00:00,36.35,36.41,36.34,36.39,9300.0,36.35,36.41,36.34,36.39,9300.0
2007-02-13 12:30:00,36.4,36.43,36.37,36.4,38800.0,36.4,36.43,36.37,36.4,38800.0
2007-02-13 13:00:00,36.41,36.57,36.39,36.53,50500.0,36.41,36.57,36.39,36.53,50500.0
2007-02-13 13:30:00,36.54,36.57,36.52,36.53,40000.0,36.54,36.57,36.52,36.53,40000.0
2007-02-13 14:00:00,36.51,36.51,36.39,36.41,33400.0,36.51,36.51,36.39,36.41,33400.0
2007-02-13 14:30:00,36.41,36.49,36.39,36.44,50300.0,36.41,36.49,36.39,36.44,50300.0
2007-02-13 15:00:00,36.46,36.51,36.44,36.48,57700.0,36.46,36.51,36.44,36.48,57700.0
2007-02-13 15:30:00,36.48,36.53,36.46,36.53,83700.0,36.48,36.53,36.46,36.53,83700.0
2007-02-14 09:30:00,35.79,36.29,35.28,35.32,414100.0,35.79,36.29,35.28,35.32,414100.0
2007-02-14 10:00:00,35.31,35.61,34.56,35.11,245500.0,35.31,35.61,34.56,35.11,245500.0
2007-02-14 10:30:00,35.17,35.49,35.08,35.39,65500.0,35.17,35.49,35.08,35.39,65500.0
2007-02-14 11:00:00,35.39,36.02,35.15,35.91,141600.0,35.39,36.02,35.15,35.91,141600.0
2007-02-14 11:30:00,35.9,37.41,35.89,37.01,299600.0,35.9,37.41,35.89,37.01,299600.0
2007-02-14 12:00:00,37.05,37.66,37.01,37.25,555200.0,37.05,37.66,37.01,37.25,555200.0
2007-02-14 12:30:00,37.25,37.3,37.03,37.25,83800.0,37.25,37.3,37.03,37.25,83800.0
2007-02-14 13:00:00,37.28,37.31,37.22,37.25,71600.0,37.28,37.31,37.22,37.25,71600.0
2007-02-14 13:30:00,37.25,37.34,37.15,37.29,122100.0,37.25,37.34,37.15,37.29,122100.0
2007-02-14 14:00:00,37.27,37.5,37.25,37.45,182700.0,37.27,37.5,37.25,37.45,182700.0
2007-02-14 14:30:00,37.45,37.7,37.45,37.65,200400.0,37.45,37.7,37.45,37.65,200400.0
2007-02-14 15:00:00,37.65,37.74,37.58,37.7,203100.0,37.65,37.74,37.58,37.7,203100.0
2007-02-14 15:30:00,37.71,38.35,37.7,37.96,307000.0,37.71,38.35,37.7,37.96,307000.0
2007-02-15 09:30:00,38.52,40.59,38.52,39.99,392600.0,38.52,40.59,38.52,39.99,392600.0
2007-02-15 10:00:00,39.97,40.19,39.95,40.08,231100.0,39.97,40.19,39.95,40.08,231100.0
2007-02-15 10:30:00,40.07,40.25,39.81,39.99,226800.0,40.07,40.25,39.81,39.99,226800.0
2007-02-15 11:00:00,39.99,40.07,39.91,40.05,204300.0,39.99,40.07,39.91,40.05,204300.0
2007-02-15 11:30:00,40.06,40.23,40.02,40.15,136000.0,40.06,40.23,40.02,40.15,136000.0
2007-02-15 12:00:00,40.16,40.32,40.05,40.2,174300.0,40.16,40.32,40.05,40.2,174300.0
2007-02-15 12:30:00,40.2,40.41,40.19,40.29,182500.0,40.2,40.41,40.19,40.29,182500.0
2007-02-15 13:00:00,40.3,40.3,40.03,40.2,60700.0,40.3,40.3,40.03,40.2,60700.0
2007-02-15 13:30:00,40.2,40.22,40.04,40.15,263600.0,40.2,40.22,40.04,40.15,263600.0
2007-02-15 14:00:00,40.15,40.3,40.14,40.2,282700.0,40.15,40.3,40.14,40.2,282700.0
2007-02-15 14:30:00,40.2,40.53,40.19,40.4,135700.0,40.2,40.53,40.19,40.4,135700.0
2007-02-15 15:00:00,40.39,40.4,40.05,40.18,141200.0,40.39,40.4,40.05,40.18,141200.0
2007-02-15 15:30:00,40.18,40.27,39.99,40.0,191200.0,40.18,40.27,39.99,40.0,191200.0
2007-02-16 09:30:00,40.09,40.35,39.66,40.24,117500.0,40.09,40.35,39.66,40.24,117500.0
2007-02-16 10:00:00,40.23,40.64,40.22,40.45,146800.0,40.23,40.64,40.22,40.45,146800.0
2007-02-16 10:30:00,40.45,40.83,40.44,40.74,106600.0,40.45,40.83,40.44,40.74,106600.0
2007-02-16 11:00:00,40.74,41.0,40.68,40.87,97900.0,40.74,41.0,40.68,40.87,97900.0
2007-02-16 11:30:00,40.86,41.28,40.86,41.26,119400.0,40.86,41.28,40.86,41.26,119400.0
2007-02-16 12:00:00,41.26,41.38,41.21,41.34,82500.0,41.26,41.38,41.21,41.34,82500.0
2007-02-16 12:30:00,41.34,41.47,41.28,41.46,96200.0,41.34,41.47,41.28,41.46,96200.0
2007-02-16 13:00:00,41.46,41.48,41.05,41.08,80300.0,41.46,41.48,41.05,41.08,80300.0
2007-02-16 13:30:00,41.1,41.11,40.88,40.9,79100.0,41.1,41.11,40.88,40.9,79100.0
2007-02-16 14:00:00,40.9,40.92,40.8,40.82,49600.0,40.9,40.92,40.8,40.82,49600.0
2007-02-16 14:30:00,40.83,41.02,40.69,41.02,136800.0,40.83,41.02,40.69,41.02,136800.0
2007-02-16 15:00:00,41.01,41.04,40.77,40.88,104900.0,41.01,41.04,40.77,40.88,104900.0
2007-02-16 15:30:00,40.88,41.01,40.73,40.83,241600.0,40.88,41.01,40.73,40.83,241600.0
2007-02-20 09:30:00,40.68,40.83,40.68,40.81,51500.0,40.68,40.83,40.68,40.81,51500.0
2007-02-20 10:00:00,40.81,41.12,40.81,41.09,62700.0,40.81,41.12,40.81,41.09,62700.0
2007-02-20 10:30:00,41.09,41.21,41.09,41.14,27900.0,41.09,41.21,41.09,41.14,27900.0
2007-02-20 11:00:00,41.14,41.17,41.13,41.14,37200.0,41.14,41.17,41.13,41.14,37200.0
2007-02-20 11:30:00,41.15,41.19,41.11,41.12,33900.0,41.15,41.19,41.11,41.12,33900.0
2007-02-20 12:00:00,41.12,41.18,41.12,41.16,16400.0,41.12,41.18,41.12,41.16,16400.0
2007-02-20 12:30:00,41.15,41.15,41.02,41.15,24600.0,41.15,41.15,41.02,41.15,24600.0
2007-02-20 13:00:00,41.16,41.38,41.16,41.26,50800.0,41.16,41.38,41.16,41.26,50800.0
2007-02-20 13:30:00,41.26,41.28,41.2,41.27,38600.0,41.26,41.28,41.2,41.27,38600.0
2007-02-20 14:00:00,41.28,41.31,41.17,41.17,35900.0,41.28,41.31,41.17,41.17,35900.0
2007-02-20 14:30:00,41.18,41.24,41.17,41.24,27100.0,41.18,41.24,41.17,41.24,27100.0
2007-02-20 15:00:00,41.24,41.28,41.08,41.11,73800.0,41.24,41.28,41.08,41.11,73800.0
2007-02-20 15:30:00,41.1,41.12,41.05,41.08,77200.0,41.1,41.12,41.05,41.08,77200.0
2007-02-21 09:30:00,40.95,41.46,40.95,41.04,62600.0,40.95,41.46,40.95,41.04,62600.0
2007-02-21 10:00:00,41.04,41.26,40.99,41.19,38000.0,41.04,41.26,40.99,41.19,38000.0
2007-02-21 10:30:00,41.19,41.45,41.19,41.35,111800.0,41.19,41.45,41.19,41.35,111800.0
2007-02-21 11:00:00,41.36,41.36,41.27,41.3,73400.0,41.36,41.36,41.27,41.3,73400.0
2007-02-21 11:30:00,41.29,41.31,41.27,41.29,30700.0,41.29,41.31,41.27,41.29,30700.0
2007-02-21 12:00:00,41.29,41.36,41.28,41.36,58100.0,41.29,41.36,41.28,41.36,58100.0
2007-02-21 12:30:00,41.36,41.41,41.29,41.41,29400.0,41.36,41.41,41.29,41.41,29400.0
2007-02-21 13:00:00,41.42,41.48,41.41,41.48,20900.0,41.42,41.48,41.41,41.48,20900.0
2007-02-21 13:30:00,41.47,41.5,41.34,41.49,69700.0,41.47,41.5,41.34,41.49,69700.0
2007-02-21 14:00:00,41.48,41.63,41.47,41.57,66000.0,41.48,41.63,41.47,41.57,66000.0
2007-02-21 14:30:00,41.57,41.7,41.53,41.67,62000.0,41.57,41.7,41.53,41.67,62000.0
2007-02-21 15:00:00,41.67,41.82,41.66,41.66,60000.0,41.67,41.82,41.66,41.66,60000.0
2007-02-21 15:30:00,41.67,41.77,41.53,41.6,132400.0,41.67,41.77,41.53,41.6,132400.0
2007-02-22 09:30:00,41.43,41.68,41.33,41.59,95300.0,41.43,41.68,41.33,41.59,95300.0
2007-02-22 10:00:00,41.58,41.68,41.36,41.38,42500.0,41.58,41.68,41.36,41.38,42500.0
2007-02-22 10:30:00,41.37,41.37,41.19,41.31,54500.0,41.37,41.37,41.19,41.31,54500.0
2007-02-22 11:00:00,41.3,41.32,41.23,41.24,27300.0,41.3,41.32,41.23,41.24,27300.0
2007-02-22 11:30:00,41.24,41.31,41.19,41.28,26400.0,41.24,41.31,41.19,41.28,26400.0
2007-02-22 12:00:00,41.29,41.33,41.23,41.33,19100.0,41.29,41.33,41.23,41.33,19100.0
2007-02-22 12:30:00,41.34,41.67,41.34,41.64,17200.0,41.34,41.67,41.34,41.64,17200.0
2007-02-22 13:00:00,41.64,41.67,41.6,41.63,25900.0,41.64,41.67,41.6,41.63,25900.0
2007-02-22 13:30:00,41.63,41.68,41.62,41.68,12100.0,41.63,41.68,41.62,41.68,12100.0
2007-02-22 14:00:00,41.67,41.69,41.47,41.51,20200.0,41.67,41.69,41.47,41.51,20200.0
2007-02-22 14:30:00,41.49,41.58,41.46,41.55,16800.0,41.49,41.58,41.46,41.55,16800.0
2007-02-22 15:00:00,41.55,41.68,41.43,41.43,29700.0,41.55,41.68,41.43,41.43,29700.0
2007-02-22 15:30:00,41.43,41.67,41.43,41.63,93200.0,41.43,41.67,41.43,41.63,93200.0
2007-02-23 09:30:00,41.75,41.78,41.6,41.7,71500.0,41.75,41.78,41.6,41.7,71500.0
2007-02-23 10:00:00,41.7,42.0,41.7,41.94,41300.0,41.7,42.0,41.7,41.94,41300.0
2007-02-23 10:30:00,41.96,42.0,41.85,41.97,38500.0,41.96,42.0,41.85,41.97,38500.0
2007-02-23 11:00:00,41.97,41.98,41.81,41.81,33500.0,41.97,41.98,41.81,41.81,33500.0
2007-02-23 11:30:00,41.83,41.97,41.81,41.97,20300.0,41.83,41.97,41.81,41.97,20300.0
2007-02-23 12:00:00,41.97,42.04,41.95,42.04,29400.0,41.97,42.04,41.95,42.04,29400.0
2007-02-23 12:30:00,42.04,42.22,42.04,42.22,24100.0,42.04,42.22,42.04,42.22,24100.0
2007-02-23 13:00:00,42.22,42.33,41.97,42.27,32100.0,42.22,42.33,41.97,42.27,32100.0
2007-02-23 13:30:00,42.27,42.27,42.16,42.24,40800.0,42.27,42.27,42.16,42.24,40800.0
2007-02-23 14:00:00,42.23,42.24,42.08,42.1,31700.0,42.23,42.24,42.08,42.1,31700.0
2007-02-23 14:30:00,42.1,42.26,42.09,42.24,47800.0,42.1,42.26,42.09,42.24,47800.0
2007-02-23 15:00:00,42.23,42.23,42.15,42.16,65600.0,42.23,42.23,42.15,42.16,65600.0
2007-02-23 15:30:00,42.16,42.33,42.16,42.19,61000.0,42.16,42.33,42.16,42.19,61000.0
2007-02-26 09:30:00,42.37,42.38,41.8,41.99,54400.0,42.37,42.38,41.8,41.99,54400.0
2007-02-26 10:00:00,41.96,42.1,41.84,42.08,38500.0,41.96,42.1,41.84,42.08,38500.0
2007-02-26 10:30:00,42.05,42.09,41.85,41.96,81100.0,42.05,42.09,41.85,41.96,81100.0
2007-02-26 11:00:00,41.97,42.0,41.93,41.96,24300.0,41.97,42.0,41.93,41.96,24300.0
2007-02-26 11:30:00,41.95,41.98,41.93,41.98,11100.0,41.95,41.98,41.93,41.98,11100.0
2007-02-26 12:00:00,41.98,41.98,41.77,41.77,46000.0,41.98,41.98,41.77,41.77,46000.0
2007-02-26 12:30:00,41.77,41.84,41.7,41.77,16500.0,41.77,41.84,41.7,41.77,16500.0
2007-02-26 13:00:00,41.79,41.85,41.71,41.76,17700.0,41.79,41.85,41.71,41.76,17700.0
2007-02-26 13:30:00,41.75,41.75,41.63,41.66,24800.0,41.75,41.75,41.63,41.66,24800.0
2007-02-26 14:00:00,41.66,41.87,41.65,41.86,19400.0,41.66,41.87,41.65,41.86,19400.0
2007-02-26 14:30:00,41.86,41.98,41.85,41.92,19200.0,41.86,41.98,41.85,41.92,19200.0
2007-02-26 15:00:00,41.93,41.95,41.82,41.82,37200.0,41.93,41.95,41.82,41.82,37200.0
2007-02-26 15:30:00,41.82,41.85,41.78,41.8,78500.0,41.82,41.85,41.78,41.8,78500.0
2007-02-27 09:30:00,41.51,41.61,40.41,40.82,74600.0,41.51,41.61,40.41,40.82,74600.0
2007-02-27 10:00:00,40.85,41.1,40.85,41.04,43200.0,40.85,41.1,40.85,41.04,43200.0
2007-02-27 10:30:00,41.05,41.15,40.92,40.92,35600.0,41.05,41.15,40.92,40.92,35600.0
2007-02-27 11:00:00,41.05,41.05,40.9,40.99,30900.0,41.05,41.05,40.9,40.99,30900.0
2007-02-27 11:30:00,40.98,41.05,40.97,41.01,34800.0,40.98,41.05,40.97,41.01,34800.0
2007-02-27 12:00:00,41.01,41.03,40.93,40.99,28100.0,41.01,41.03,40.93,40.99,28100.0
2007-02-27 12:30:00,40.98,41.0,40.95,40.96,10400.0,40.98,41.0,40.95,40.96,10400.0
2007-02-27 13:00:00,40.95,40.99,40.77,40.79,30300.0,40.95,40.99,40.77,40.79,30300.0
2007-02-27 13:30:00,40.79,40.79,40.63,40.73,40000.0,40.79,40.79,40.63,40.73,40000.0
2007-02-27 14:00:00,40.71,40.73,40.4,40.42,58900.0,40.71,40.73,40.4,40.42,58900.0
2007-02-27 14:30:00,40.41,40.5,40.31,40.33,46700.0,40.41,40.5,40.31,40.33,46700.0
2007-02-27 15:00:00,40.33,40.5,40.21,40.29,84900.0,40.33,40.5,40.21,40.29,84900.0
2007-02-27 15:30:00,40.29,40.37,39.99,40.01,108300.0,40.29,40.37,39.99,40.01,108300.0
2007-02-28 09:30:00,40.0,40.2,39.58,39.81,66100.0,40.0,40.2,39.58,39.81,66100.0
2007-02-28 10:00:00,39.79,40.0,39.65,40.0,59200.0,39.79,40.0,39.65,40.0,59200.0
2007-02-28 10:30:00,39.99,40.01,39.89,39.95,55300.0,39.99,40.01,39.89,39.95,55300.0
2007-02-28 11:00:00,39.95,39.95,39.88,39.93,34700.0,39.95,39.95,39.88,39.93,34700.0
2007-02-28 11:30:00,39.92,39.95,39.73,39.77,37600.0,39.92,39.95,39.73,39.77,37600.0
2007-02-28 12:00:00,39.76,39.8,39.72,39.77,39400.0,39.76,39.8,39.72,39.77,39400.0
2007-02-28 12:30:00,39.78,39.84,39.77,39.82,33000.0,39.78,39.84,39.77,39.82,33000.0
2007-02-28 13:00:00,39.85,39.85,39.76,39.79,45100.0,39.85,39.85,39.76,39.79,45100.0
2007-02-28 13:30:00,39.8,39.85,39.66,39.67,63800.0,39.8,39.85,39.66,39.67,63800.0
2007-02-28 14:00:00,39.67,39.78,39.64,39.75,59300.0,39.67,39.78,39.64,39.75,59300.0
2007-02-28 14:30:00,39.75,39.75,39.61,39.65,65900.0,39.75,39.75,39.61,39.65,65900.0
2007-02-28 15:00:00,39.64,39.75,39.61,39.74,141700.0,39.64,39.75,39.61,39.74,141700.0
2007-02-28 15:30:00,39.74,39.77,39.55,39.6,95100.0,39.74,39.77,39.55,39.6,95100.0
2007-03-01 09:30:00,39.24,39.35,38.89,39.25,65000.0,39.24,39.35,38.89,39.25,65000.0
2007-03-01 10:00:00,39.24,39.48,39.06,39.34,43300.0,39.24,39.48,39.06,39.34,43300.0
2007-03-01 10:30:00,39.36,40.0,39.26,39.85,35900.0,39.36,40.0,39.26,39.85,35900.0
2007-03-01 11:00:00,39.81,39.95,39.59,39.84,42500.0,39.81,39.95,39.59,39.84,42500.0
2007-03-01 11:30:00,39.82,39.9,39.7,39.75,25200.0,39.82,39.9,39.7,39.75,25200.0
2007-03-01 12:00:00,39.75,39.79,39.61,39.7,39500.0,39.75,39.79,39.61,39.7,39500.0
2007-03-01 12:30:00,39.71,39.8,39.71,39.8,20400.0,39.71,39.8,39.71,39.8,20400.0
2007-03-01 13:00:00,39.8,39.81,39.74,39.77,73600.0,39.8,39.81,39.74,39.77,73600.0
2007-03-01 13:30:00,39.77,39.8,39.75,39.8,32200.0,39.77,39.8,39.75,39.8,32200.0
2007-03-01 14:00:00,39.8,40.0,39.79,39.92,33800.0,39.8,40.0,39.79,39.92,33800.0
2007-03-01 14:30:00,39.92,40.13,39.9,40.06,35200.0,39.92,40.13,39.9,40.06,35200.0
2007-03-01 15:00:00,40.05,40.09,39.97,40.01,54100.0,40.05,40.09,39.97,40.01,54100.0
2007-03-01 15:30:00,40.0,40.11,39.89,40.09,124900.0,40.0,40.11,39.89,40.09,124900.0
2007-03-02 09:30:00,40.13,40.47,39.97,40.07,56100.0,40.13,40.47,39.97,40.07,56100.0
2007-03-02 10:00:00,40.06,40.39,39.72,39.82,45000.0,40.06,40.39,39.72,39.82,45000.0
2007-03-02 10:30:00,39.87,39.93,39.66,39.68,25700.0,39.87,39.93,39.66,39.68,25700.0
2007-03-02 11:00:00,39.7,39.77,39.63,39.68,19400.0,39.7,39.77,39.63,39.68,19400.0
2007-03-02 11:30:00,39.68,39.68,39.53,39.62,20100.0,39.68,39.68,39.53,39.62,20100.0
2007-03-02 12:00:00,39.61,39.66,39.39,39.41,29500.0,39.61,39.66,39.39,39.41,29500.0
2007-03-02 12:30:00,39.38,39.47,39.2,39.39,45100.0,39.38,39.47,39.2,39.39,45100.0
2007-03-02 13:00:00,39.38,39.45,39.19,39.19,36100.0,39.38,39.45,39.19,39.19,36100.0
2007-03-02 13:30:00,39.2,39.44,39.16,39.39,23600.0,39.2,39.44,39.16,39.39,23600.0
2007-03-02 14:00:00,39.38,39.38,39.1,39.26,27900.0,39.38,39.38,39.1,39.26,27900.0
2007-03-02 14:30:00,39.25,39.5,39.24,39.35,35200.0,39.25,39.5,39.24,39.35,35200.0
2007-03-02 15:00:00,39.33,39.43,39.25,39.31,38000.0,39.33,39.43,39.25,39.31,38000.0
2007-03-02 15:30:00,39.31,39.41,39.21,39.28,54000.0,39.31,39.41,39.21,39.28,54000.0
2007-03-05 09:30:00,39.03,39.62,38.86,39.48,72600.0,39.03,39.62,38.86,39.48,72600.0
2007-03-05 10:00:00,39.5,39.61,39.24,39.32,61100.0,39.5,39.61,39.24,39.32,61100.0
2007-03-05 10:30:00,39.3,39.3,38.99,39.11,111600.0,39.3,39.3,38.99,39.11,111600.0
2007-03-05 11:00:00,39.15,39.21,39.08,39.13,22400.0,39.15,39.21,39.08,39.13,22400.0
2007-03-05 11:30:00,39.13,39.23,39.03,39.04,22600.0,39.13,39.23,39.03,39.04,22600.0
2007-03-05 12:00:00,39.0,39.12,38.96,39.04,31200.0,39.0,39.12,38.96,39.04,31200.0
2007-03-05 12:30:00,39.04,39.2,38.93,38.94,18700.0,39.04,39.2,38.93,38.94,18700.0
2007-03-05 13:00:00,38.94,39.05,38.92,38.92,15900.0,38.94,39.05,38.92,38.92,15900.0
2007-03-05 13:30:00,38.93,39.23,38.83,39.16,65800.0,38.93,39.23,38.83,39.16,65800.0
2007-03-05 14:00:00,39.16,39.28,39.0,39.15,17400.0,39.16,39.28,39.0,39.15,17400.0
2007-03-05 14:30:00,39.14,39.14,38.97,39.01,35000.0,39.14,39.14,38.97,39.01,35000.0
2007-03-05 15:00:00,39.01,39.04,38.78,39.01,85100.0,39.01,39.04,38.78,39.01,85100.0
2007-03-05 15:30:00,39.0,39.03,38.77,38.79,142000.0,39.0,39.03,38.77,38.79,142000.0
2007-03-06 09:30:00,39.03,39.4,38.84,39.21,41700.0,39.03,39.4,38.84,39.21,41700.0
2007-03-06 10:00:00,39.21,39.37,39.18,39.23,33500.0,39.21,39.37,39.18,39.23,33500.0
2007-03-06 10:30:00,39.26,39.47,39.25,39.27,24500.0,39.26,39.47,39.25,39.27,24500.0
2007-03-06 11:00:00,39.27,39.32,39.08,39.17,31500.0,39.27,39.32,39.08,39.17,31500.0
2007-03-06 11:30:00,39.16,39.21,38.99,39.09,23800.0,39.16,39.21,38.99,39.09,23800.0
2007-03-06 12:00:00,39.1,39.26,39.1,39.25,19200.0,39.1,39.26,39.1,39.25,19200.0
2007-03-06 12:30:00,39.26,39.31,39.15,39.23,16400.0,39.26,39.31,39.15,39.23,16400.0
2007-03-06 13:00:00,39.26,39.3,39.2,39.26,10400.0,39.26,39.3,39.2,39.26,10400.0
2007-03-06 13:30:00,39.25,39.27,39.09,39.14,42100.0,39.25,39.27,39.09,39.14,42100.0
2007-03-06 14:00:00,39.15,39.25,39.03,39.23,40400.0,39.15,39.25,39.03,39.23,40400.0
2007-03-06 14:30:00,39.24,39.35,39.21,39.26,20100.0,39.24,39.35,39.21,39.26,20100.0
2007-03-06 15:00:00,39.26,39.4,39.26,39.27,57500.0,39.26,39.4,39.26,39.27,57500.0
2007-03-06 15:30:00,39.28,39.37,39.07,39.09,261300.0,39.28,39.37,39.07,39.09,261300.0
2007-03-07 09:30:00,39.15,39.45,39.02,39.42,91200.0,39.15,39.45,39.02,39.42,91200.0
2007-03-07 10:00:00,39.43,39.45,39.24,39.41,32100.0,39.43,39.45,39.24,39.41,32100.0
2007-03-07 10:30:00,39.39,39.39,39.18,39.27,19800.0,39.39,39.39,39.18,39.27,19800.0
2007-03-07 11:00:00,39.27,39.3,39.1,39.1,27400.0,39.27,39.3,39.1,39.1,27400.0
2007-03-07 11:30:00,39.08,39.16,38.97,39.08,27100.0,39.08,39.16,38.97,39.08,27100.0
2007-03-07 12:00:00,39.08,39.28,38.97,39.02,66600.0,39.08,39.28,38.97,39.02,66600.0
2007-03-07 12:30:00,39.03,39.32,38.91,38.97,69300.0,39.03,39.32,38.91,38.97,69300.0
2007-03-07 13:00:00,38.98,39.22,38.94,39.2,93300.0,38.98,39.22,38.94,39.2,93300.0
2007-03-07 13:30:00,39.21,39.39,39.2,39.35,17100.0,39.21,39.39,39.2,39.35,17100.0
2007-03-07 14:00:00,39.35,39.35,39.13,39.23,29700.0,39.35,39.35,39.13,39.23,29700.0
2007-03-07 14:30:00,39.27,39.36,39.24,39.24,16100.0,39.27,39.36,39.24,39.24,16100.0
2007-03-07 15:00:00,39.23,39.34,39.22,39.24,20200.0,39.23,39.34,39.22,39.24,20200.0
2007-03-07 15:30:00,39.23,39.26,39.03,39.07,46300.0,39.23,39.26,39.03,39.07,46300.0
2007-03-08 09:30:00,39.29,39.56,38.96,39.04,33800.0,39.29,39.56,38.96,39.04,33800.0
2007-03-08 10:00:00,39.04,39.15,39.02,39.09,19600.0,39.04,39.15,39.02,39.09,19600.0
2007-03-08 10:30:00,39.09,39.15,39.09,39.13,17100.0,39.09,39.15,39.09,39.13,17100.0
2007-03-08 11:00:00,39.12,39.12,39.06,39.06,8900.0,39.12,39.12,39.06,39.06,8900.0
2007-03-08 11:30:00,39.05,39.18,39.05,39.09,22000.0,39.05,39.18,39.05,39.09,22000.0
2007-03-08 12:00:00,39.09,39.12,39.07,39.09,17800.0,39.09,39.12,39.07,39.09,17800.0
2007-03-08 12:30:00,39.09,39.13,39.08,39.12,13600.0,39.09,39.13,39.08,39.12,13600.0
2007-03-08 13:00:00,39.12,39.15,39.05,39.13,26200.0,39.12,39.15,39.05,39.13,26200.0
2007-03-08 13:30:00,39.13,39.16,39.12,39.13,19500.0,39.13,39.16,39.12,39.13,19500.0
2007-03-08 14:00:00,39.13,39.13,38.96,38.99,94900.0,39.13,39.13,38.96,38.99,94900.0
2007-03-08 14:30:00,38.99,39.03,38.78,38.92,41600.0,38.99,39.03,38.78,38.92,41600.0
2007-03-08 15:00:00,38.93,38.99,38.89,38.98,39900.0,38.93,38.99,38.89,38.98,39900.0
2007-03-08 15:30:00,38.98,39.03,38.83,38.89,69900.0,38.98,39.03,38.83,38.89,69900.0
2007-03-09 09:30:00,38.78,38.93,38.6,38.61,67800.0,38.78,38.93,38.6,38.61,67800.0
2007-03-09 10:00:00,38.78,38.78,38.29,38.5,56500.0,38.78,38.78,38.29,38.5,56500.0
2007-03-09 10:30:00,38.5,38.6,38.49,38.58,24200.0,38.5,38.6,38.49,38.58,24200.0
2007-03-09 11:00:00,38.58,38.59,38.44,38.5,34200.0,38.58,38.59,38.44,38.5,34200.0
2007-03-09 11:30:00,38.5,38.58,38.47,38.51,55700.0,38.5,38.58,38.47,38.51,55700.0
2007-03-09 12:00:00,38.51,38.65,38.51,38.64,41100.0,38.51,38.65,38.51,38.64,41100.0
2007-03-09 12:30:00,38.64,38.69,38.58,38.6,18900.0,38.64,38.69,38.58,38.6,18900.0
2007-03-09 13:00:00,38.6,38.63,38.58,38.6,14900.0,38.6,38.63,38.58,38.6,14900.0
2007-03-09 13:30:00,38.59,38.64,38.53,38.59,18800.0,38.59,38.64,38.53,38.59,18800.0
2007-03-09 14:00:00,38.59,38.65,38.43,38.56,40900.0,38.59,38.65,38.43,38.56,40900.0
2007-03-09 14:30:00,38.57,38.62,38.5,38.61,38500.0,38.57,38.62,38.5,38.61,38500.0
2007-03-09 15:00:00,38.62,38.68,38.57,38.68,38200.0,38.62,38.68,38.57,38.68,38200.0
2007-03-09 15:30:00,38.68,38.68,38.57,38.61,79800.0,38.68,38.68,38.57,38.61,79800.0
2007-03-12 09:30:00,38.3,38.6,38.27,38.41,60600.0,38.3,38.6,38.27,38.41,60600.0
2007-03-12 10:00:00,38.46,38.48,38.42,38.47,51200.0,38.46,38.48,38.42,38.47,51200.0
2007-03-12 10:30:00,38.48,38.49,38.44,38.48,27600.0,38.48,38.49,38.44,38.48,27600.0
2007-03-12 11:00:00,38.48,38.5,38.45,38.48,12300.0,38.48,38.5,38.45,38.48,12300.0
2007-03-12 11:30:00,38.38,38.4,38.27,38.3,20800.0,38.38,38.4,38.27,38.3,20800.0
2007-03-12 12:00:00,38.31,38.35,38.3,38.32,49700.0,38.31,38.35,38.3,38.32,49700.0
2007-03-12 12:30:00,38.32,38.32,38.17,38.2,149800.0,38.32,38.32,38.17,38.2,149800.0
2007-03-12 13:00:00,38.2,38.2,38.17,38.19,19500.0,38.2,38.2,38.17,38.19,19500.0
2007-03-12 13:30:00,38.19,38.19,38.14,38.18,206200.0,38.19,38.19,38.14,38.18,206200.0
2007-03-12 14:00:00,38.18,38.31,38.17,38.3,65800.0,38.18,38.31,38.17,38.3,65800.0
2007-03-12 14:30:00,38.3,38.36,38.25,38.31,47100.0,38.3,38.36,38.25,38.31,47100.0
2007-03-12 15:00:00,38.31,38.36,38.29,38.31,35500.0,38.31,38.36,38.29,38.31,35500.0
2007-03-12 15:30:00,38.31,38.31,38.23,38.3,68700.0,38.31,38.31,38.23,38.3,68700.0
2007-03-13 09:30:00,38.03,38.18,37.86,37.96,91000.0,38.03,38.18,37.86,37.96,91000.0
2007-03-13 10:00:00,37.96,38.05,37.9,37.96,34000.0,37.96,38.05,37.9,37.96,34000.0
2007-03-13 10:30:00,37.97,38.06,37.81,38.04,49800.0,37.97,38.06,37.81,38.04,49800.0
2007-03-13 11:00:00,38.06,38.1,37.95,37.99,31200.0,38.06,38.1,37.95,37.99,31200.0
2007-03-13 11:30:00,37.98,38.05,37.92,37.93,21300.0,37.98,38.05,37.92,37.93,21300.0
2007-03-13 12:00:00,37.94,38.04,37.71,37.85,40000.0,37.94,38.04,37.71,37.85,40000.0
2007-03-13 12:30:00,37.83,37.86,37.63,37.71,23800.0,37.83,37.86,37.63,37.71,23800.0
2007-03-13 13:00:00,37.7,37.9,37.69,37.88,23900.0,37.7,37.9,37.69,37.88,23900.0
2007-03-13 13:30:00,37.88,37.88,37.68,37.73,26100.0,37.88,37.88,37.68,37.73,26100.0
2007-03-13 14:00:00,37.73,37.75,37.42,37.48,70200.0,37.73,37.75,37.42,37.48,70200.0
2007-03-13 14:30:00,37.48,37.57,37.39,37.46,194400.0,37.48,37.57,37.39,37.46,194400.0
2007-03-13 15:00:00,37.46,37.6,37.43,37.45,63000.0,37.46,37.6,37.43,37.45,63000.0
2007-03-13 15:30:00,37.47,37.49,37.27,37.33,96100.0,37.47,37.49,37.27,37.33,96100.0
2007-03-14 09:30:00,37.36,37.52,37.26,37.31,46400.0,37.36,37.52,37.26,37.31,46400.0
2007-03-14 10:00:00,37.32,37.41,37.21,37.33,27600.0,37.32,37.41,37.21,37.33,27600.0
2007-03-14 10:30:00,37.34,37.45,37.3,37.43,23000.0,37.34,37.45,37.3,37.43,23000.0
2007-03-14 11:00:00,37.4,37.42,37.29,37.33,20200.0,37.4,37.42,37.29,37.33,20200.0
2007-03-14 11:30:00,37.34,37.38,37.23,37.3,21800.0,37.34,37.38,37.23,37.3,21800.0
2007-03-14 12:00:00,37.3,37.31,37.11,37.25,24600.0,37.3,37.31,37.11,37.25,24600.0
2007-03-14 12:30:00,37.25,37.34,37.1,37.19,36000.0,37.25,37.34,37.1,37.19,36000.0
2007-03-14 13:00:00,37.17,37.49,37.15,37.48,43500.0,37.17,37.49,37.15,37.48,43500.0
2007-03-14 13:30:00,37.47,37.49,37.28,37.35,35900.0,37.47,37.49,37.28,37.35,35900.0
2007-03-14 14:00:00,37.38,37.48,37.34,37.48,23000.0,37.38,37.48,37.34,37.48,23000.0
2007-03-14 14:30:00,37.48,37.64,37.48,37.53,41400.0,37.48,37.64,37.48,37.53,41400.0
2007-03-14 15:00:00,37.54,37.65,37.49,37.59,47600.0,37.54,37.65,37.49,37.59,47600.0
2007-03-14 15:30:00,37.59,37.63,37.5,37.55,55200.0,37.59,37.63,37.5,37.55,55200.0
2007-03-15 09:30:00,37.44,37.96,37.41,37.7,39000.0,37.44,37.96,37.41,37.7,39000.0
2007-03-15 10:00:00,37.7,37.7,37.49,37.62,32300.0,37.7,37.7,37.49,37.62,32300.0
2007-03-15 10:30:00,37.64,37.76,37.46,37.51,137900.0,37.64,37.76,37.46,37.51,137900.0
2007-03-15 11:00:00,37.51,37.86,37.43,37.5,54100.0,37.51,37.86,37.43,37.5,54100.0
2007-03-15 11:30:00,37.5,37.55,37.46,37.46,24700.0,37.5,37.55,37.46,37.46,24700.0
2007-03-15 12:00:00,37.46,37.53,37.46,37.51,25000.0,37.46,37.53,37.46,37.51,25000.0
2007-03-15 12:30:00,37.51,37.55,37.49,37.51,30200.0,37.51,37.55,37.49,37.51,30200.0
2007-03-15 13:00:00,37.53,37.63,37.44,37.63,102200.0,37.53,37.63,37.44,37.63,102200.0
2007-03-15 13:30:00,37.61,37.63,37.53,37.55,19600.0,37.61,37.63,37.53,37.55,19600.0
2007-03-15 14:00:00,37.55,37.6,37.54,37.59,26700.0,37.55,37.6,37.54,37.59,26700.0
2007-03-15 14:30:00,37.59,37.68,37.57,37.63,28100.0,37.59,37.68,37.57,37.63,28100.0
2007-03-15 15:00:00,37.62,37.64,37.57,37.59,37200.0,37.62,37.64,37.57,37.59,37200.0
2007-03-15 15:30:00,37.6,37.63,37.57,37.61,117900.0,37.6,37.63,37.57,37.61,117900.0
2007-03-16 09:30:00,37.54,37.54,37.25,37.45,108600.0,37.54,37.54,37.25,37.45,108600.0
2007-03-16 10:00:00,37.45,37.47,37.37,37.42,48800.0,37.45,37.47,37.37,37.42,48800.0
2007-03-16 10:30:00,37.41,37.42,37.31,37.34,122600.0,37.41,37.42,37.31,37.34,122600.0
2007-03-16 11:00:00,37.34,37.34,37.12,37.14,21100.0,37.34,37.34,37.12,37.14,21100.0
2007-03-16 11:30:00,37.18,37.29,37.02,37.21,45600.0,37.18,37.29,37.02,37.21,45600.0
2007-03-16 12:00:00,37.21,37.35,37.21,37.31,28900.0,37.21,37.35,37.21,37.31,28900.0
2007-03-16 12:30:00,37.29,37.39,37.22,37.31,62700.0,37.29,37.39,37.22,37.31,62700.0
2007-03-16 13:00:00,37.32,37.36,37.3,37.3,17800.0,37.32,37.36,37.3,37.3,17800.0
2007-03-16 13:30:00,37.32,37.34,37.19,37.23,12800.0,37.32,37.34,37.19,37.23,12800.0
2007-03-16 14:00:00,37.24,37.32,37.14,37.32,25100.0,37.24,37.32,37.14,37.32,25100.0
2007-03-16 14:30:00,37.31,37.34,37.25,37.31,30100.0,37.31,37.34,37.25,37.31,30100.0
2007-03-16 15:00:00,37.31,37.36,37.23,37.32,41500.0,37.31,37.36,37.23,37.32,41500.0
2007-03-16 15:30:00,37.32,37.38,37.18,37.18,55400.0,37.32,37.38,37.18,37.18,55400.0
2007-03-19 09:30:00,37.29,37.64,37.25,37.6,47400.0,37.29,37.64,37.25,37.6,47400.0
2007-03-19 10:00:00,37.6,37.6,37.51,37.54,27700.0,37.6,37.6,37.51,37.54,27700.0
2007-03-19 10:30:00,37.52,37.64,37.52,37.59,46900.0,37.52,37.64,37.52,37.59,46900.0
2007-03-19 11:00:00,37.59,37.7,37.55,37.6,34900.0,37.59,37.7,37.55,37.6,34900.0
2007-03-19 11:30:00,37.6,37.66,37.6,37.63,27000.0,37.6,37.66,37.6,37.63,27000.0
2007-03-19 12:00:00,37.62,37.67,37.61,37.62,65200.0,37.62,37.67,37.61,37.62,65200.0
2007-03-19 12:30:00,37.63,37.7,37.6,37.64,27900.0,37.63,37.7,37.6,37.64,27900.0
2007-03-19 13:00:00,37.63,37.72,37.61,37.7,11300.0,37.63,37.72,37.61,37.7,11300.0
2007-03-19 13:30:00,37.68,37.72,37.63,37.65,11100.0,37.68,37.72,37.63,37.65,11100.0
2007-03-19 14:00:00,37.66,37.69,37.55,37.55,16100.0,37.66,37.69,37.55,37.55,16100.0
2007-03-19 14:30:00,37.56,37.59,37.49,37.55,23800.0,37.56,37.59,37.49,37.55,23800.0
2007-03-19 15:00:00,37.58,37.59,37.3,37.39,41000.0,37.58,37.59,37.3,37.39,41000.0
2007-03-19 15:30:00,37.4,37.47,37.34,37.45,60600.0,37.4,37.47,37.34,37.45,60600.0
2007-03-20 09:30:00,37.47,37.78,37.28,37.58,19800.0,37.47,37.78,37.28,37.58,19800.0
2007-03-20 10:00:00,37.63,37.77,37.62,37.76,19000.0,37.63,37.77,37.62,37.76,19000.0
2007-03-20 10:30:00,37.75,38.01,37.75,37.95,35700.0,37.75,38.01,37.75,37.95,35700.0
2007-03-20 11:00:00,37.93,38.09,37.93,38.06,35600.0,37.93,38.09,37.93,38.06,35600.0
2007-03-20 11:30:00,38.06,38.21,38.02,38.18,35000.0,38.06,38.21,38.02,38.18,35000.0
2007-03-20 12:00:00,38.17,38.17,38.05,38.1,32200.0,38.17,38.17,38.05,38.1,32200.0
2007-03-20 12:30:00,38.11,38.23,38.1,38.1,28600.0,38.11,38.23,38.1,38.1,28600.0
2007-03-20 13:00:00,38.1,38.11,38.02,38.02,17500.0,38.1,38.11,38.02,38.02,17500.0
2007-03-20 13:30:00,38.02,38.09,38.02,38.07,19200.0,38.02,38.09,38.02,38.07,19200.0
2007-03-20 14:00:00,38.07,38.11,38.05,38.09,29600.0,38.07,38.11,38.05,38.09,29600.0
2007-03-20 14:30:00,38.09,38.14,38.07,38.1,32000.0,38.09,38.14,38.07,38.1,32000.0
2007-03-20 15:00:00,38.1,38.2,38.09,38.2,94400.0,38.1,38.2,38.09,38.2,94400.0
2007-03-20 15:30:00,38.2,38.21,38.05,38.11,157600.0,38.2,38.21,38.05,38.11,157600.0
2007-03-21 09:30:00,38.08,38.32,37.93,38.0,116500.0,38.08,38.32,37.93,38.0,116500.0
2007-03-21 10:00:00,38.01,38.15,38.01,38.12,22500.0,38.01,38.15,38.01,38.12,22500.0
2007-03-21 10:30:00,38.13,38.17,38.06,38.12,26500.0,38.13,38.17,38.06,38.12,26500.0
2007-03-21 11:00:00,38.15,38.17,38.1,38.14,11400.0,38.15,38.17,38.1,38.14,11400.0
2007-03-21 11:30:00,38.11,38.18,38.1,38.15,7800.0,38.11,38.18,38.1,38.15,7800.0
2007-03-21 12:00:00,38.15,38.15,38.08,38.11,9200.0,38.15,38.15,38.08,38.11,9200.0
2007-03-21 12:30:00,38.12,38.15,38.1,38.1,15600.0,38.12,38.15,38.1,38.1,15600.0
2007-03-21 13:00:00,38.1,38.12,38.1,38.1,7900.0,38.1,38.12,38.1,38.1,7900.0
2007-03-21 13:30:00,38.12,38.27,38.1,38.25,37200.0,38.12,38.27,38.1,38.25,37200.0
2007-03-21 14:00:00,38.25,38.45,38.21,38.39,66800.0,38.25,38.45,38.21,38.39,66800.0
2007-03-21 14:30:00,38.41,38.54,38.2,38.53,79700.0,38.41,38.54,38.2,38.53,79700.0
2007-03-21 15:00:00,38.55,38.69,38.35,38.4,77600.0,38.55,38.69,38.35,38.4,77600.0
2007-03-21 15:30:00,38.4,38.5,38.36,38.5,72300.0,38.4,38.5,38.36,38.5,72300.0
2007-03-22 09:30:00,38.52,38.7,38.36,38.36,22400.0,38.52,38.7,38.36,38.36,22400.0
2007-03-22 10:00:00,38.34,38.57,38.33,38.5,15300.0,38.34,38.57,38.33,38.5,15300.0
2007-03-22 10:30:00,38.5,38.66,38.44,38.63,40900.0,38.5,38.66,38.44,38.63,40900.0
2007-03-22 11:00:00,38.62,38.81,38.62,38.72,35100.0,38.62,38.81,38.62,38.72,35100.0
2007-03-22 11:30:00,38.72,38.74,38.59,38.68,11400.0,38.72,38.74,38.59,38.68,11400.0
2007-03-22 12:00:00,38.69,38.81,38.65,38.69,13600.0,38.69,38.81,38.65,38.69,13600.0
2007-03-22 12:30:00,38.71,38.87,38.7,38.7,14300.0,38.71,38.87,38.7,38.7,14300.0
2007-03-22 13:00:00,38.7,38.84,38.63,38.83,24900.0,38.7,38.84,38.63,38.83,24900.0
2007-03-22 13:30:00,38.82,38.89,38.74,38.83,29500.0,38.82,38.89,38.74,38.83,29500.0
2007-03-22 14:00:00,38.84,38.85,38.75,38.82,22800.0,38.84,38.85,38.75,38.82,22800.0
2007-03-22 14:30:00,38.82,38.97,38.82,38.91,41900.0,38.82,38.97,38.82,38.91,41900.0
2007-03-22 15:00:00,38.91,38.94,38.81,38.93,30400.0,38.91,38.94,38.81,38.93,30400.0
2007-03-22 15:30:00,38.92,38.96,38.78,38.87,80200.0,38.92,38.96,38.78,38.87,80200.0
2007-03-23 09:30:00,38.9,38.94,38.55,38.66,32800.0,38.9,38.94,38.55,38.66,32800.0
2007-03-23 10:00:00,38.7,38.92,38.69,38.71,18600.0,38.7,38.92,38.69,38.71,18600.0
2007-03-23 10:30:00,38.72,38.96,38.7,38.94,10700.0,38.72,38.96,38.7,38.94,10700.0
2007-03-23 11:00:00,38.94,39.0,38.94,39.0,11500.0,38.94,39.0,38.94,39.0,11500.0
2007-03-23 11:30:00,38.99,39.01,38.9,38.9,13800.0,38.99,39.01,38.9,38.9,13800.0
2007-03-23 12:00:00,38.9,38.91,38.8,38.8,9100.0,38.9,38.91,38.8,38.8,9100.0
2007-03-23 12:30:00,38.83,38.85,38.68,38.73,12100.0,38.83,38.85,38.68,38.73,12100.0
2007-03-23 13:00:00,38.73,38.77,38.7,38.77,4100.0,38.73,38.77,38.7,38.77,4100.0
2007-03-23 13:30:00,38.76,38.86,38.76,38.83,5600.0,38.76,38.86,38.76,38.83,5600.0
2007-03-23 14:00:00,38.84,38.87,38.68,38.7,10300.0,38.84,38.87,38.68,38.7,10300.0
2007-03-23 14:30:00,38.71,38.74,38.68,38.7,16400.0,38.71,38.74,38.68,38.7,16400.0
2007-03-23 15:00:00,38.71,38.78,38.7,38.73,22000.0,38.71,38.78,38.7,38.73,22000.0
2007-03-23 15:30:00,38.73,38.78,38.68,38.69,54600.0,38.73,38.78,38.68,38.69,54600.0
2007-03-26 09:30:00,38.82,38.99,38.78,38.96,9900.0,38.82,38.99,38.78,38.96,9900.0
2007-03-26 10:00:00,38.94,38.95,38.69,38.69,42600.0,38.94,38.95,38.69,38.69,42600.0
2007-03-26 10:30:00,38.72,38.87,38.7,38.87,12700.0,38.72,38.87,38.7,38.87,12700.0
2007-03-26 11:00:00,38.88,38.88,38.73,38.8,7300.0,38.88,38.88,38.73,38.8,7300.0
2007-03-26 11:30:00,38.79,38.81,38.71,38.73,7500.0,38.79,38.81,38.71,38.73,7500.0
2007-03-26 12:00:00,38.73,38.84,38.73,38.84,13500.0,38.73,38.84,38.73,38.84,13500.0
2007-03-26 12:30:00,38.82,38.82,38.73,38.74,6100.0,38.82,38.82,38.73,38.74,6100.0
2007-03-26 13:00:00,38.74,38.75,38.69,38.71,16400.0,38.74,38.75,38.69,38.71,16400.0
2007-03-26 13:30:00,38.72,38.81,38.72,38.75,11200.0,38.72,38.81,38.72,38.75,11200.0
2007-03-26 14:00:00,38.77,38.79,38.71,38.77,13300.0,38.77,38.79,38.71,38.77,13300.0
2007-03-26 14:30:00,38.77,38.8,38.66,38.68,16200.0,38.77,38.8,38.66,38.68,16200.0
2007-03-26 15:00:00,38.68,38.77,38.67,38.72,17900.0,38.68,38.77,38.67,38.72,17900.0
2007-03-26 15:30:00,38.72,38.84,38.72,38.82,31200.0,38.72,38.84,38.72,38.82,31200.0
2007-03-27 09:30:00,38.77,38.95,38.67,38.86,23700.0,38.77,38.95,38.67,38.86,23700.0
2007-03-27 10:00:00,38.85,38.93,38.74,38.88,12500.0,38.85,38.93,38.74,38.88,12500.0
2007-03-27 10:30:00,38.87,38.9,38.81,38.86,12600.0,38.87,38.9,38.81,38.86,12600.0
2007-03-27 11:00:00,38.89,38.91,38.83,38.83,32200.0,38.89,38.91,38.83,38.83,32200.0
2007-03-27 11:30:00,38.82,38.87,38.79,38.86,20800.0,38.82,38.87,38.79,38.86,20800.0
2007-03-27 12:00:00,38.86,38.86,38.74,38.77,10700.0,38.86,38.86,38.74,38.77,10700.0
2007-03-27 12:30:00,38.78,38.88,38.77,38.88,21100.0,38.78,38.88,38.77,38.88,21100.0
2007-03-27 13:00:00,38.88,38.93,38.86,38.91,6000.0,38.88,38.93,38.86,38.91,6000.0
2007-03-27 13:30:00,38.91,38.96,38.9,38.95,16400.0,38.91,38.96,38.9,38.95,16400.0
2007-03-27 14:00:00,38.95,39.0,38.92,38.99,34600.0,38.95,39.0,38.92,38.99,34600.0
2007-03-27 14:30:00,38.99,39.07,38.98,39.01,58500.0,38.99,39.07,38.98,39.01,58500.0
2007-03-27 15:00:00,39.01,39.11,39.0,39.1,32700.0,39.01,39.11,39.0,39.1,32700.0
2007-03-27 15:30:00,39.1,39.17,39.09,39.17,114300.0,39.1,39.17,39.09,39.17,114300.0
2007-03-28 09:30:00,38.93,39.07,38.75,38.97,25400.0,38.93,39.07,38.75,38.97,25400.0
2007-03-28 10:00:00,38.97,39.06,38.94,39.0,11400.0,38.97,39.06,38.94,39.0,11400.0
2007-03-28 10:30:00,38.99,39.07,38.87,39.04,17000.0,38.99,39.07,38.87,39.04,17000.0
2007-03-28 11:00:00,39.03,39.03,38.77,38.77,10400.0,39.03,39.03,38.77,38.77,10400.0
2007-03-28 11:30:00,38.79,38.88,38.76,38.86,10800.0,38.79,38.88,38.76,38.86,10800.0
2007-03-28 12:00:00,38.85,39.04,38.82,39.04,13000.0,38.85,39.04,38.82,39.04,13000.0
2007-03-28 12:30:00,39.02,39.03,38.96,38.98,8600.0,39.02,39.03,38.96,38.98,8600.0
2007-03-28 13:00:00,38.96,38.96,38.86,38.88,8200.0,38.96,38.96,38.86,38.88,8200.0
2007-03-28 13:30:00,38.88,38.94,38.86,38.88,11300.0,38.88,38.94,38.86,38.88,11300.0
2007-03-28 14:00:00,38.87,38.9,38.71,38.74,16400.0,38.87,38.9,38.71,38.74,16400.0
2007-03-28 14:30:00,38.72,38.73,38.62,38.63,64400.0,38.72,38.73,38.62,38.63,64400.0
2007-03-28 15:00:00,38.63,38.69,38.59,38.64,27200.0,38.63,38.69,38.59,38.64,27200.0
2007-03-28 15:30:00,38.66,38.71,38.49,38.49,76500.0,38.66,38.71,38.49,38.49,76500.0
2007-03-29 09:30:00,38.55,38.6,38.36,38.4,34900.0,38.55,38.6,38.36,38.4,34900.0
2007-03-29 10:00:00,38.41,38.44,38.37,38.4,29800.0,38.41,38.44,38.37,38.4,29800.0
2007-03-29 10:30:00,38.42,38.42,38.2,38.25,29600.0,38.42,38.42,38.2,38.25,29600.0
2007-03-29 11:00:00,38.25,38.3,38.15,38.16,13700.0,38.25,38.3,38.15,38.16,13700.0
2007-03-29 11:30:00,38.17,38.17,38.02,38.04,20200.0,38.17,38.17,38.02,38.04,20200.0
2007-03-29 12:00:00,38.02,38.09,38.02,38.08,14600.0,38.02,38.09,38.02,38.08,14600.0
2007-03-29 12:30:00,38.07,38.13,38.03,38.13,38500.0,38.07,38.13,38.03,38.13,38500.0
2007-03-29 13:00:00,38.12,38.16,38.11,38.11,22600.0,38.12,38.16,38.11,38.11,22600.0
2007-03-29 13:30:00,38.13,38.14,38.11,38.11,14300.0,38.13,38.14,38.11,38.11,14300.0
2007-03-29 14:00:00,38.11,38.21,38.11,38.21,14600.0,38.11,38.21,38.11,38.21,14600.0
2007-03-29 14:30:00,38.19,38.33,38.15,38.27,12200.0,38.19,38.33,38.15,38.27,12200.0
2007-03-29 15:00:00,38.28,38.37,38.26,38.37,17700.0,38.28,38.37,38.26,38.37,17700.0
2007-03-29 15:30:00,38.38,38.53,38.38,38.47,51300.0,38.38,38.53,38.38,38.47,51300.0
2007-03-30 09:30:00,38.56,38.82,38.56,38.68,20200.0,38.56,38.82,38.56,38.68,20200.0
2007-03-30 10:00:00,38.67,38.73,38.58,38.58,19700.0,38.67,38.73,38.58,38.58,19700.0
2007-03-30 10:30:00,38.59,38.62,38.57,38.6,8900.0,38.59,38.62,38.57,38.6,8900.0
2007-03-30 11:00:00,38.61,38.61,38.57,38.59,11700.0,38.61,38.61,38.57,38.59,11700.0
2007-03-30 11:30:00,38.61,38.63,38.48,38.48,26100.0,38.61,38.63,38.48,38.48,26100.0
2007-03-30 12:00:00,38.48,38.57,38.41,38.47,19900.0,38.48,38.57,38.41,38.47,19900.0
2007-03-30 12:30:00,38.49,38.49,38.31,38.34,23000.0,38.49,38.49,38.31,38.34,23000.0
2007-03-30 13:00:00,38.33,38.45,38.33,38.43,9300.0,38.33,38.45,38.33,38.43,9300.0
2007-03-30 13:30:00,38.45,38.49,38.44,38.49,12400.0,38.45,38.49,38.44,38.49,12400.0
2007-03-30 14:00:00,38.47,38.63,38.47,38.63,11600.0,38.47,38.63,38.47,38.63,11600.0
2007-03-30 14:30:00,38.63,38.74,38.62,38.69,13800.0,38.63,38.74,38.62,38.69,13800.0
2007-03-30 15:00:00,38.69,38.71,38.55,38.55,33600.0,38.69,38.71,38.55,38.55,33600.0
2007-03-30 15:30:00,38.55,38.62,38.52,38.61,37800.0,38.55,38.62,38.52,38.61,37800.0
2007-04-02 09:30:00,38.66,39.0,38.57,38.73,39400.0,38.66,39.0,38.57,38.73,39400.0
2007-04-02 10:00:00,38.75,38.75,38.51,38.6,15400.0,38.75,38.75,38.51,38.6,15400.0
2007-04-02 10:30:00,38.6,38.6,38.42,38.43,23400.0,38.6,38.6,38.42,38.43,23400.0
2007-04-02 11:00:00,38.44,38.52,38.44,38.45,22200.0,38.44,38.52,38.44,38.45,22200.0
2007-04-02 11:30:00,38.45,38.56,38.45,38.51,7800.0,38.45,38.56,38.45,38.51,7800.0
2007-04-02 12:00:00,38.49,38.53,38.45,38.5,7500.0,38.49,38.53,38.45,38.5,7500.0
2007-04-02 12:30:00,38.51,38.54,38.5,38.5,3300.0,38.51,38.54,38.5,38.5,3300.0
2007-04-02 13:00:00,38.5,38.59,38.5,38.59,13100.0,38.5,38.59,38.5,38.59,13100.0
2007-04-02 13:30:00,38.59,38.59,38.5,38.5,11800.0,38.59,38.59,38.5,38.5,11800.0
2007-04-02 14:00:00,38.5,38.57,38.5,38.52,18000.0,38.5,38.57,38.5,38.52,18000.0
2007-04-02 14:30:00,38.52,38.55,38.5,38.53,8400.0,38.52,38.55,38.5,38.53,8400.0
2007-04-02 15:00:00,38.53,38.66,38.53,38.63,20800.0,38.53,38.66,38.53,38.63,20800.0
2007-04-02 15:30:00,38.64,38.79,38.63,38.79,52500.0,38.64,38.79,38.63,38.79,52500.0
2007-04-03 09:30:00,39.02,39.12,38.96,39.0,36700.0,39.02,39.12,38.96,39.0,36700.0
2007-04-03 10:00:00,39.05,39.25,39.0,39.0,18800.0,39.05,39.25,39.0,39.0,18800.0
2007-04-03 10:30:00,39.0,39.25,39.0,39.18,16400.0,39.0,39.25,39.0,39.18,16400.0
2007-04-03 11:00:00,39.18,39.18,39.12,39.16,8100.0,39.18,39.18,39.12,39.16,8100.0
2007-04-03 11:30:00,39.16,39.22,39.15,39.18,12400.0,39.16,39.22,39.15,39.18,12400.0
2007-04-03 12:00:00,39.19,39.19,39.12,39.13,7000.0,39.19,39.19,39.12,39.13,7000.0
2007-04-03 12:30:00,39.12,39.14,39.11,39.12,8600.0,39.12,39.14,39.11,39.12,8600.0
2007-04-03 13:00:00,39.12,39.12,39.09,39.12,8800.0,39.12,39.12,39.09,39.12,8800.0
2007-04-03 13:30:00,39.12,39.19,39.12,39.16,10400.0,39.12,39.19,39.12,39.16,10400.0
2007-04-03 14:00:00,39.15,39.18,39.13,39.13,10100.0,39.15,39.18,39.13,39.13,10100.0
2007-04-03 14:30:00,39.14,39.31,39.14,39.24,17800.0,39.14,39.31,39.14,39.24,17800.0
2007-04-03 15:00:00,39.24,39.24,39.07,39.15,26300.0,39.24,39.24,39.07,39.15,26300.0
2007-04-03 15:30:00,39.17,39.3,39.17,39.27,26400.0,39.17,39.3,39.17,39.27,26400.0
2007-04-04 09:30:00,39.1,39.49,39.1,39.32,17100.0,39.1,39.49,39.1,39.32,17100.0
2007-04-04 10:00:00,39.32,39.32,39.09,39.21,17200.0,39.32,39.32,39.09,39.21,17200.0
2007-04-04 10:30:00,39.23,39.3,39.21,39.28,15700.0,39.23,39.3,39.21,39.28,15700.0
2007-04-04 11:00:00,39.27,39.42,39.26,39.4,14900.0,39.27,39.42,39.26,39.4,14900.0
2007-04-04 11:30:00,39.4,39.46,39.4,39.42,14200.0,39.4,39.46,39.4,39.42,14200.0
2007-04-04 12:00:00,39.45,39.49,39.41,39.46,12700.0,39.45,39.49,39.41,39.46,12700.0
2007-04-04 12:30:00,39.48,39.5,39.45,39.49,13900.0,39.48,39.5,39.45,39.49,13900.0
2007-04-04 13:00:00,39.47,39.47,39.39,39.45,10300.0,39.47,39.47,39.39,39.45,10300.0
2007-04-04 13:30:00,39.45,39.46,39.35,39.35,17400.0,39.45,39.46,39.35,39.35,17400.0
2007-04-04 14:00:00,39.35,39.46,39.34,39.43,16300.0,39.35,39.46,39.34,39.43,16300.0
2007-04-04 14:30:00,39.44,39.53,39.44,39.49,20900.0,39.44,39.53,39.44,39.49,20900.0
2007-04-04 15:00:00,39.48,39.53,39.48,39.51,13700.0,39.48,39.53,39.48,39.51,13700.0
2007-04-04 15:30:00,39.52,39.56,39.49,39.56,48000.0,39.52,39.56,39.49,39.56,48000.0
2007-04-05 09:30:00,39.58,39.79,39.45,39.77,72800.0,39.58,39.79,39.45,39.77,72800.0
2007-04-05 10:00:00,39.76,39.9,39.66,39.83,24200.0,39.76,39.9,39.66,39.83,24200.0
2007-04-05 10:30:00,39.84,39.85,39.81,39.83,14000.0,39.84,39.85,39.81,39.83,14000.0
2007-04-05 11:00:00,39.84,39.92,39.82,39.87,19900.0,39.84,39.92,39.82,39.87,19900.0
2007-04-05 11:30:00,39.86,39.9,39.84,39.9,15100.0,39.86,39.9,39.84,39.9,15100.0
2007-04-05 12:00:00,39.9,39.94,39.85,39.86,13700.0,39.9,39.94,39.85,39.86,13700.0
2007-04-05 12:30:00,39.86,39.88,39.74,39.82,21800.0,39.86,39.88,39.74,39.82,21800.0
2007-04-05 13:00:00,39.84,39.89,39.78,39.82,20700.0,39.84,39.89,39.78,39.82,20700.0
2007-04-05 13:30:00,39.82,39.95,39.81,39.81,22300.0,39.82,39.95,39.81,39.81,22300.0
2007-04-05 14:00:00,39.82,39.92,39.76,39.77,34500.0,39.82,39.92,39.76,39.77,34500.0
2007-04-05 14:30:00,39.79,39.84,39.77,39.84,17300.0,39.79,39.84,39.77,39.84,17300.0
2007-04-05 15:00:00,39.83,39.89,39.8,39.84,20900.0,39.83,39.89,39.8,39.84,20900.0
2007-04-05 15:30:00,39.83,39.84,39.8,39.81,28400.0,39.83,39.84,39.8,39.81,28400.0
2007-04-09 09:30:00,39.77,39.85,39.58,39.68,17800.0,39.77,39.85,39.58,39.68,17800.0
2007-04-09 10:00:00,39.67,39.67,39.47,39.55,13700.0,39.67,39.67,39.47,39.55,13700.0
2007-04-09 10:30:00,39.55,39.57,39.52,39.57,10100.0,39.55,39.57,39.52,39.57,10100.0
2007-04-09 11:00:00,39.58,39.68,39.57,39.65,15200.0,39.58,39.68,39.57,39.65,15200.0
2007-04-09 11:30:00,39.65,39.69,39.62,39.64,6900.0,39.65,39.69,39.62,39.64,6900.0
2007-04-09 12:00:00,39.63,39.68,39.62,39.68,8900.0,39.63,39.68,39.62,39.68,8900.0
2007-04-09 12:30:00,39.68,39.75,39.66,39.72,6800.0,39.68,39.75,39.66,39.72,6800.0
2007-04-09 13:00:00,39.72,39.75,39.65,39.66,5400.0,39.72,39.75,39.65,39.66,5400.0
2007-04-09 13:30:00,39.65,39.67,39.62,39.64,15400.0,39.65,39.67,39.62,39.64,15400.0
2007-04-09 14:00:00,39.62,39.67,39.61,39.65,16100.0,39.62,39.67,39.61,39.65,16100.0
2007-04-09 14:30:00,39.66,39.66,39.61,39.64,13300.0,39.66,39.66,39.61,39.64,13300.0
2007-04-09 15:00:00,39.64,39.68,39.61,39.61,7600.0,39.64,39.68,39.61,39.61,7600.0
2007-04-09 15:30:00,39.61,39.7,39.6,39.67,27400.0,39.61,39.7,39.6,39.67,27400.0
2007-04-10 09:30:00,39.61,39.88,39.61,39.84,12800.0,39.61,39.88,39.61,39.84,12800.0
2007-04-10 10:00:00,39.85,39.85,39.7,39.75,13400.0,39.85,39.85,39.7,39.75,13400.0
2007-04-10 10:30:00,39.76,40.0,39.73,39.97,33100.0,39.76,40.0,39.73,39.97,33100.0
2007-04-10 11:00:00,39.97,40.1,39.96,40.09,30000.0,39.97,40.1,39.96,40.09,30000.0
2007-04-10 11:30:00,40.09,40.18,40.09,40.14,22700.0,40.09,40.18,40.09,40.14,22700.0
2007-04-10 12:00:00,40.15,40.18,40.12,40.17,56800.0,40.15,40.18,40.12,40.17,56800.0
2007-04-10 12:30:00,40.18,40.19,40.15,40.15,12000.0,40.18,40.19,40.15,40.15,12000.0
2007-04-10 13:00:00,40.16,40.17,40.06,40.08,25600.0,40.16,40.17,40.06,40.08,25600.0
2007-04-10 13:30:00,40.07,40.07,39.98,40.0,26000.0,40.07,40.07,39.98,40.0,26000.0
2007-04-10 14:00:00,40.01,40.1,40.0,40.07,18200.0,40.01,40.1,40.0,40.07,18200.0
2007-04-10 14:30:00,40.07,40.24,40.01,40.06,32600.0,40.07,40.24,40.01,40.06,32600.0
2007-04-10 15:00:00,40.05,40.12,40.05,40.1,35500.0,40.05,40.12,40.05,40.1,35500.0
2007-04-10 15:30:00,40.1,40.17,40.04,40.13,106300.0,40.1,40.17,40.04,40.13,106300.0
2007-04-11 09:30:00,40.18,40.29,39.76,39.83,16900.0,40.18,40.29,39.76,39.83,16900.0
2007-04-11 10:00:00,39.8,39.83,39.65,39.67,16800.0,39.8,39.83,39.65,39.67,16800.0
2007-04-11 10:30:00,39.67,39.68,39.35,39.45,28100.0,39.67,39.68,39.35,39.45,28100.0
2007-04-11 11:00:00,39.43,39.47,39.37,39.41,15000.0,39.43,39.47,39.37,39.41,15000.0
2007-04-11 11:30:00,39.4,39.43,39.35,39.35,11400.0,39.4,39.43,39.35,39.35,11400.0
2007-04-11 12:00:00,39.35,39.44,39.34,39.41,38600.0,39.35,39.44,39.34,39.41,38600.0
2007-04-11 12:30:00,39.4,39.42,39.38,39.38,23400.0,39.4,39.42,39.38,39.38,23400.0
2007-04-11 13:00:00,39.38,39.41,39.34,39.38,24000.0,39.38,39.41,39.34,39.38,24000.0
2007-04-11 13:30:00,39.39,39.42,39.37,39.41,23400.0,39.39,39.42,39.37,39.41,23400.0
2007-04-11 14:00:00,39.39,39.39,39.16,39.33,43600.0,39.39,39.39,39.16,39.33,43600.0
2007-04-11 14:30:00,39.31,39.36,39.23,39.27,24800.0,39.31,39.36,39.23,39.27,24800.0
2007-04-11 15:00:00,39.3,39.32,39.24,39.25,41300.0,39.3,39.32,39.24,39.25,41300.0
2007-04-11 15:30:00,39.26,39.48,39.26,39.35,57800.0,39.26,39.48,39.26,39.35,57800.0
2007-04-12 09:30:00,39.3,39.42,38.97,39.13,17700.0,39.3,39.42,38.97,39.13,17700.0
2007-04-12 10:00:00,39.15,39.35,39.15,39.28,22600.0,39.15,39.35,39.15,39.28,22600.0
2007-04-12 10:30:00,39.3,39.34,39.22,39.27,31600.0,39.3,39.34,39.22,39.27,31600.0
2007-04-12 11:00:00,39.27,39.53,39.23,39.52,31800.0,39.27,39.53,39.23,39.52,31800.0
2007-04-12 11:30:00,39.5,39.57,39.38,39.5,18100.0,39.5,39.57,39.38,39.5,18100.0
2007-04-12 12:00:00,39.5,39.71,39.49,39.71,21400.0,39.5,39.71,39.49,39.71,21400.0
2007-04-12 12:30:00,39.7,39.73,39.67,39.7,15400.0,39.7,39.73,39.67,39.7,15400.0
2007-04-12 13:00:00,39.7,39.86,39.69,39.85,19500.0,39.7,39.86,39.69,39.85,19500.0
2007-04-12 13:30:00,39.85,39.92,39.84,39.88,27000.0,39.85,39.92,39.84,39.88,27000.0
2007-04-12 14:00:00,39.86,39.93,39.83,39.9,29900.0,39.86,39.93,39.83,39.9,29900.0
2007-04-12 14:30:00,39.91,40.0,39.9,39.9,40600.0,39.91,40.0,39.9,39.9,40600.0
2007-04-12 15:00:00,39.91,39.96,39.9,39.94,14200.0,39.91,39.96,39.9,39.94,14200.0
2007-04-12 15:30:00,39.91,39.96,39.89,39.94,22200.0,39.91,39.96,39.89,39.94,22200.0
2007-04-13 09:30:00,39.89,39.97,39.74,39.77,6700.0,39.89,39.97,39.74,39.77,6700.0
2007-04-13 10:00:00,39.76,39.76,39.58,39.66,7800.0,39.76,39.76,39.58,39.66,7800.0
2007-04-13 10:30:00,39.68,39.79,39.63,39.72,7400.0,39.68,39.79,39.63,39.72,7400.0
2007-04-13 11:00:00,39.75,39.78,39.7,39.78,4400.0,39.75,39.78,39.7,39.78,4400.0
2007-04-13 11:30:00,39.78,39.78,39.75,39.75,1300.0,39.78,39.78,39.75,39.75,1300.0
2007-04-13 12:00:00,39.76,39.83,39.68,39.83,5800.0,39.76,39.83,39.68,39.83,5800.0
2007-04-13 12:30:00,39.83,39.89,39.78,39.85,8400.0,39.83,39.89,39.78,39.85,8400.0
2007-04-13 13:00:00,39.84,39.84,39.75,39.79,4200.0,39.84,39.84,39.75,39.79,4200.0
2007-04-13 13:30:00,39.79,39.9,39.77,39.82,11900.0,39.79,39.9,39.77,39.82,11900.0
2007-04-13 14:00:00,39.82,39.87,39.73,39.8,23800.0,39.82,39.87,39.73,39.8,23800.0
2007-04-13 14:30:00,39.82,40.08,39.78,40.02,20100.0,39.82,40.08,39.78,40.02,20100.0
2007-04-13 15:00:00,40.03,40.09,40.01,40.02,6300.0,40.03,40.09,40.01,40.02,6300.0
2007-04-13 15:30:00,40.01,40.13,39.98,40.11,27100.0,40.01,40.13,39.98,40.11,27100.0
2007-04-16 09:30:00,40.05,40.45,39.94,40.41,18100.0,40.05,40.45,39.94,40.41,18100.0
2007-04-16 10:00:00,40.41,40.42,40.26,40.29,3700.0,40.41,40.42,40.26,40.29,3700.0
2007-04-16 10:30:00,40.27,40.36,40.22,40.32,13200.0,40.27,40.36,40.22,40.32,13200.0
2007-04-16 11:00:00,40.35,40.44,40.3,40.44,12900.0,40.35,40.44,40.3,40.44,12900.0
2007-04-16 11:30:00,40.43,40.76,40.4,40.73,39500.0,40.43,40.76,40.4,40.73,39500.0
2007-04-16 12:00:00,40.71,40.72,40.57,40.63,17100.0,40.71,40.72,40.57,40.63,17100.0
2007-04-16 12:30:00,40.64,40.66,40.59,40.6,12000.0,40.64,40.66,40.59,40.6,12000.0
2007-04-16 13:00:00,40.62,40.67,40.53,40.53,6500.0,40.62,40.67,40.53,40.53,6500.0
2007-04-16 13:30:00,40.54,40.56,40.49,40.49,5600.0,40.54,40.56,40.49,40.49,5600.0
2007-04-16 14:00:00,40.5,40.53,40.47,40.49,9600.0,40.5,40.53,40.47,40.49,9600.0
2007-04-16 14:30:00,40.49,40.62,40.49,40.59,23500.0,40.49,40.62,40.49,40.59,23500.0
2007-04-16 15:00:00,40.59,40.61,40.56,40.59,14400.0,40.59,40.61,40.56,40.59,14400.0
2007-04-16 15:30:00,40.6,40.66,40.59,40.66,26200.0,40.6,40.66,40.59,40.66,26200.0
2007-04-17 09:30:00,40.62,40.72,40.5,40.71,9600.0,40.62,40.72,40.5,40.71,9600.0
2007-04-17 10:00:00,40.7,40.9,40.69,40.82,12800.0,40.7,40.9,40.69,40.82,12800.0
2007-04-17 10:30:00,40.84,40.92,40.71,40.71,21000.0,40.84,40.92,40.71,40.71,21000.0
2007-04-17 11:00:00,40.74,40.74,40.65,40.71,16100.0,40.74,40.74,40.65,40.71,16100.0
2007-04-17 11:30:00,40.72,40.72,40.65,40.72,5700.0,40.72,40.72,40.65,40.72,5700.0
2007-04-17 12:00:00,40.72,40.73,40.7,40.73,5800.0,40.72,40.73,40.7,40.73,5800.0
2007-04-17 12:30:00,40.72,40.85,40.65,40.68,15800.0,40.72,40.85,40.65,40.68,15800.0
2007-04-17 13:00:00,40.68,40.71,40.54,40.6,8500.0,40.68,40.71,40.54,40.6,8500.0
2007-04-17 13:30:00,40.62,40.84,40.62,40.82,7900.0,40.62,40.84,40.62,40.82,7900.0
2007-04-17 14:00:00,40.82,40.87,40.78,40.83,11000.0,40.82,40.87,40.78,40.83,11000.0
2007-04-17 14:30:00,40.82,40.83,40.75,40.81,10700.0,40.82,40.83,40.75,40.81,10700.0
2007-04-17 15:00:00,40.8,40.85,40.72,40.73,11500.0,40.8,40.85,40.72,40.73,11500.0
2007-04-17 15:30:00,40.72,40.85,40.72,40.82,27100.0,40.72,40.85,40.72,40.82,27100.0
2007-04-18 09:30:00,40.67,40.99,40.64,40.98,19200.0,40.67,40.99,40.64,40.98,19200.0
2007-04-18 10:00:00,40.94,41.07,40.79,41.04,21100.0,40.94,41.07,40.79,41.04,21100.0
2007-04-18 10:30:00,41.03,41.03,40.85,40.91,25100.0,41.03,41.03,40.85,40.91,25100.0
2007-04-18 11:00:00,40.9,40.92,40.83,40.83,5500.0,40.9,40.92,40.83,40.83,5500.0
2007-04-18 11:30:00,40.83,40.91,40.83,40.91,5500.0,40.83,40.91,40.83,40.91,5500.0
2007-04-18 12:00:00,40.89,40.89,40.8,40.82,11500.0,40.89,40.89,40.8,40.82,11500.0
2007-04-18 12:30:00,40.83,40.83,40.67,40.71,6400.0,40.83,40.83,40.67,40.71,6400.0
2007-04-18 13:00:00,40.69,40.88,40.69,40.81,9500.0,40.69,40.88,40.69,40.81,9500.0
2007-04-18 13:30:00,40.81,40.89,40.75,40.87,6400.0,40.81,40.89,40.75,40.87,6400.0
2007-04-18 14:00:00,40.86,41.01,40.86,40.98,11100.0,40.86,41.01,40.86,40.98,11100.0
2007-04-18 14:30:00,40.97,41.01,40.9,40.93,12300.0,40.97,41.01,40.9,40.93,12300.0
2007-04-18 15:00:00,40.92,40.99,40.89,40.99,14900.0,40.92,40.99,40.89,40.99,14900.0
2007-04-18 15:30:00,40.97,41.02,40.94,40.96,24900.0,40.97,41.02,40.94,40.96,24900.0
2007-04-19 09:30:00,40.89,40.89,40.48,40.83,15300.0,40.89,40.89,40.48,40.83,15300.0
2007-04-19 10:00:00,40.82,41.15,40.82,41.14,20400.0,40.82,41.15,40.82,41.14,20400.0
2007-04-19 10:30:00,41.14,41.22,41.1,41.18,18400.0,41.14,41.22,41.1,41.18,18400.0
2007-04-19 11:00:00,41.18,41.28,41.13,41.13,29700.0,41.18,41.28,41.13,41.13,29700.0
2007-04-19 11:30:00,41.18,41.28,41.18,41.25,26900.0,41.18,41.28,41.18,41.25,26900.0
2007-04-19 12:00:00,41.26,41.39,41.23,41.3,13300.0,41.26,41.39,41.23,41.3,13300.0
2007-04-19 12:30:00,41.29,41.42,41.23,41.41,14500.0,41.29,41.42,41.23,41.41,14500.0
2007-04-19 13:00:00,41.4,41.44,41.36,41.38,11600.0,41.4,41.44,41.36,41.38,11600.0
2007-04-19 13:30:00,41.39,41.42,41.23,41.35,14300.0,41.39,41.42,41.23,41.35,14300.0
2007-04-19 14:00:00,41.34,41.34,41.18,41.24,16100.0,41.34,41.34,41.18,41.24,16100.0
2007-04-19 14:30:00,41.28,41.29,41.25,41.29,16500.0,41.28,41.29,41.25,41.29,16500.0
2007-04-19 15:00:00,41.28,41.33,41.25,41.28,22200.0,41.28,41.33,41.25,41.28,22200.0
2007-04-19 15:30:00,41.28,41.35,41.25,41.32,44700.0,41.28,41.35,41.25,41.32,44700.0
2007-04-20 09:30:00,41.48,41.49,41.25,41.25,29500.0,41.48,41.49,41.25,41.25,29500.0
2007-04-20 10:00:00,41.28,41.32,41.24,41.25,21800.0,41.28,41.32,41.24,41.25,21800.0
2007-04-20 10:30:00,41.24,41.25,41.18,41.21,30400.0,41.24,41.25,41.18,41.21,30400.0
2007-04-20 11:00:00,41.22,41.22,41.14,41.15,31400.0,41.22,41.22,41.14,41.15,31400.0
2007-04-20 11:30:00,41.16,41.26,41.16,41.25,19800.0,41.16,41.26,41.16,41.25,19800.0
2007-04-20 12:00:00,41.24,41.25,41.19,41.23,28900.0,41.24,41.25,41.19,41.23,28900.0
2007-04-20 12:30:00,41.23,41.23,41.13,41.15,31000.0,41.23,41.23,41.13,41.15,31000.0
2007-04-20 13:00:00,41.15,41.3,41.15,41.29,35600.0,41.15,41.3,41.15,41.29,35600.0
2007-04-20 13:30:00,41.28,41.29,41.24,41.25,11600.0,41.28,41.29,41.24,41.25,11600.0
2007-04-20 14:00:00,41.25,41.33,41.24,41.31,11200.0,41.25,41.33,41.24,41.31,11200.0
2007-04-20 14:30:00,41.31,41.48,41.3,41.38,22300.0,41.31,41.48,41.3,41.38,22300.0
2007-04-20 15:00:00,41.36,41.36,41.23,41.27,21700.0,41.36,41.36,41.23,41.27,21700.0
2007-04-20 15:30:00,41.26,41.39,41.24,41.37,19100.0,41.26,41.39,41.24,41.37,19100.0
2007-04-23 09:30:00,41.29,41.46,41.29,41.32,19500.0,41.29,41.46,41.29,41.32,19500.0
2007-04-23 10:00:00,41.32,41.33,41.21,41.22,10200.0,41.32,41.33,41.21,41.22,10200.0
2007-04-23 10:30:00,41.22,41.3,41.15,41.17,18400.0,41.22,41.3,41.15,41.17,18400.0
2007-04-23 11:00:00,41.18,41.28,41.13,41.26,4800.0,41.18,41.28,41.13,41.26,4800.0
2007-04-23 11:30:00,41.28,41.3,41.18,41.23,36400.0,41.28,41.3,41.18,41.23,36400.0
2007-04-23 12:00:00,41.23,41.24,41.08,41.09,10400.0,41.23,41.24,41.08,41.09,10400.0
2007-04-23 12:30:00,41.08,41.14,41.07,41.14,5700.0,41.08,41.14,41.07,41.14,5700.0
2007-04-23 13:00:00,41.15,41.19,41.14,41.14,4000.0,41.15,41.19,41.14,41.14,4000.0
2007-04-23 13:30:00,41.12,41.12,41.01,41.03,7400.0,41.12,41.12,41.01,41.03,7400.0
2007-04-23 14:00:00,41.0,41.02,40.92,40.96,11800.0,41.0,41.02,40.92,40.96,11800.0
2007-04-23 14:30:00,40.96,41.07,40.95,41.0,10500.0,40.96,41.07,40.95,41.0,10500.0
2007-04-23 15:00:00,40.99,41.0,40.95,41.0,7500.0,40.99,41.0,40.95,41.0,7500.0
2007-04-23 15:30:00,41.02,41.15,41.01,41.14,20500.0,41.02,41.15,41.01,41.14,20500.0
2007-04-24 09:30:00,41.02,41.24,40.8,40.89,23800.0,41.02,41.24,40.8,40.89,23800.0
2007-04-24 10:00:00,40.86,40.91,40.74,40.78,16600.0,40.86,40.91,40.74,40.78,16600.0
2007-04-24 10:30:00,40.77,40.98,40.74,40.96,14800.0,40.77,40.98,40.74,40.96,14800.0
2007-04-24 11:00:00,40.87,40.97,40.87,40.9,6700.0,40.87,40.97,40.87,40.9,6700.0
2007-04-24 11:30:00,40.9,40.93,40.83,40.88,9600.0,40.9,40.93,40.83,40.88,9600.0
2007-04-24 12:00:00,40.87,41.0,40.86,40.9,26700.0,40.87,41.0,40.86,40.9,26700.0
2007-04-24 12:30:00,40.9,40.9,40.85,40.85,12200.0,40.9,40.9,40.85,40.85,12200.0
2007-04-24 13:00:00,40.87,40.89,40.84,40.86,9200.0,40.87,40.89,40.84,40.86,9200.0
2007-04-24 13:30:00,40.87,40.88,40.79,40.82,18600.0,40.87,40.88,40.79,40.82,18600.0
2007-04-24 14:00:00,40.82,40.86,40.8,40.8,31700.0,40.82,40.86,40.8,40.8,31700.0
2007-04-24 14:30:00,40.8,40.8,40.72,40.74,28900.0,40.8,40.8,40.72,40.74,28900.0
2007-04-24 15:00:00,40.74,40.8,40.7,40.73,39500.0,40.74,40.8,40.7,40.73,39500.0
2007-04-24 15:30:00,40.72,40.78,40.68,40.7,53800.0,40.72,40.78,40.68,40.7,53800.0
2007-04-25 09:30:00,40.84,41.01,40.77,40.82,39700.0,40.84,41.01,40.77,40.82,39700.0
2007-04-25 10:00:00,40.86,40.9,40.77,40.79,18000.0,40.86,40.9,40.77,40.79,18000.0
2007-04-25 10:30:00,40.8,40.96,40.79,40.94,40200.0,40.8,40.96,40.79,40.94,40200.0
2007-04-25 11:00:00,40.94,41.08,40.94,41.07,18600.0,40.94,41.08,40.94,41.07,18600.0
2007-04-25 11:30:00,41.06,41.14,40.99,41.13,15900.0,41.06,41.14,40.99,41.13,15900.0
2007-04-25 12:00:00,41.13,41.28,41.12,41.27,19800.0,41.13,41.28,41.12,41.27,19800.0
2007-04-25 12:30:00,41.27,41.28,41.13,41.15,11900.0,41.27,41.28,41.13,41.15,11900.0
2007-04-25 13:00:00,41.11,41.36,41.1,41.33,15700.0,41.11,41.36,41.1,41.33,15700.0
2007-04-25 13:30:00,41.33,41.35,41.25,41.34,21100.0,41.33,41.35,41.25,41.34,21100.0
2007-04-25 14:00:00,41.34,41.46,41.3,41.46,28100.0,41.34,41.46,41.3,41.46,28100.0
2007-04-25 14:30:00,41.46,41.49,41.32,41.33,39700.0,41.46,41.49,41.32,41.33,39700.0
2007-04-25 15:00:00,41.35,41.4,41.34,41.37,26400.0,41.35,41.4,41.34,41.37,26400.0
2007-04-25 15:30:00,41.37,41.38,41.17,41.3,56200.0,41.37,41.38,41.17,41.3,56200.0
2007-04-26 09:30:00,41.34,41.45,41.29,41.43,36700.0,41.34,41.45,41.29,41.43,36700.0
2007-04-26 10:00:00,41.42,41.45,41.33,41.44,17700.0,41.42,41.45,41.33,41.44,17700.0
2007-04-26 10:30:00,41.43,41.45,41.3,41.36,29300.0,41.43,41.45,41.3,41.36,29300.0
2007-04-26 11:00:00,41.36,41.38,41.16,41.16,16300.0,41.36,41.38,41.16,41.16,16300.0
2007-04-26 11:30:00,41.16,41.21,41.03,41.18,30600.0,41.16,41.21,41.03,41.18,30600.0
2007-04-26 12:00:00,41.18,41.24,41.18,41.2,14900.0,41.18,41.24,41.18,41.2,14900.0
2007-04-26 12:30:00,41.21,41.21,41.08,41.11,11300.0,41.21,41.21,41.08,41.11,11300.0
2007-04-26 13:00:00,41.11,41.11,41.02,41.05,9500.0,41.11,41.11,41.02,41.05,9500.0
2007-04-26 13:30:00,41.04,41.04,40.94,40.95,20200.0,41.04,41.04,40.94,40.95,20200.0
2007-04-26 14:00:00,40.96,41.03,40.96,41.0,18700.0,40.96,41.03,40.96,41.0,18700.0
2007-04-26 14:30:00,41.03,41.05,40.98,41.0,24800.0,41.03,41.05,40.98,41.0,24800.0
2007-04-26 15:00:00,41.0,41.03,40.98,41.01,24800.0,41.0,41.03,40.98,41.01,24800.0
2007-04-26 15:30:00,41.01,41.03,40.98,41.0,54800.0,41.01,41.03,40.98,41.0,54800.0
2007-04-27 09:30:00,41.0,41.05,40.85,40.99,27500.0,41.0,41.05,40.85,40.99,27500.0
2007-04-27 10:00:00,41.0,41.11,40.96,40.99,110100.0,41.0,41.11,40.96,40.99,110100.0
2007-04-27 10:30:00,41.0,41.06,40.87,41.0,24600.0,41.0,41.06,40.87,41.0,24600.0
2007-04-27 11:00:00,41.03,41.05,40.94,40.95,24600.0,41.03,41.05,40.94,40.95,24600.0
2007-04-27 11:30:00,40.94,41.0,40.89,40.99,20500.0,40.94,41.0,40.89,40.99,20500.0
2007-04-27 12:00:00,40.98,41.0,40.93,41.0,24800.0,40.98,41.0,40.93,41.0,24800.0
2007-04-27 12:30:00,41.0,41.0,40.92,40.92,13300.0,41.0,41.0,40.92,40.92,13300.0
2007-04-27 13:00:00,40.93,40.97,40.91,40.95,15100.0,40.93,40.97,40.91,40.95,15100.0
2007-04-27 13:30:00,40.97,40.99,40.9,40.93,16800.0,40.97,40.99,40.9,40.93,16800.0
2007-04-27 14:00:00,40.93,40.99,40.93,40.94,17600.0,40.93,40.99,40.93,40.94,17600.0
2007-04-27 14:30:00,40.93,40.96,40.83,40.87,34400.0,40.93,40.96,40.83,40.87,34400.0
2007-04-27 15:00:00,40.87,40.89,40.8,40.83,29500.0,40.87,40.89,40.8,40.83,29500.0
2007-04-27 15:30:00,40.83,40.92,40.79,40.82,73800.0,40.83,40.92,40.79,40.82,73800.0
2007-04-30 09:30:00,39.5,39.9,39.07,39.64,296200.0,39.5,39.9,39.07,39.64,296200.0
2007-04-30 10:00:00,39.62,40.35,39.62,39.9,204100.0,39.62,40.35,39.62,39.9,204100.0
2007-04-30 10:30:00,39.89,39.89,39.75,39.78,47100.0,39.89,39.89,39.75,39.78,47100.0
2007-04-30 11:00:00,39.78,40.18,39.74,40.06,57600.0,39.78,40.18,39.74,40.06,57600.0
2007-04-30 11:30:00,40.08,40.38,40.07,40.26,51800.0,40.08,40.38,40.07,40.26,51800.0
2007-04-30 12:00:00,40.25,40.47,40.2,40.39,42700.0,40.25,40.47,40.2,40.39,42700.0
2007-04-30 12:30:00,40.4,40.44,40.28,40.3,54100.0,40.4,40.44,40.28,40.3,54100.0
2007-04-30 13:00:00,40.3,40.36,40.27,40.31,27700.0,40.3,40.36,40.27,40.31,27700.0
2007-04-30 13:30:00,40.31,40.38,40.2,40.21,32800.0,40.31,40.38,40.2,40.21,32800.0
2007-04-30 14:00:00,40.21,40.3,40.1,40.1,27800.0,40.21,40.3,40.1,40.1,27800.0
2007-04-30 14:30:00,40.1,40.2,39.94,40.2,35900.0,40.1,40.2,39.94,40.2,35900.0
2007-04-30 15:00:00,40.19,40.2,39.92,40.01,47000.0,40.19,40.2,39.92,40.01,47000.0
2007-04-30 15:30:00,40.02,40.08,39.79,39.8,70600.0,40.02,40.08,39.79,39.8,70600.0
2007-05-01 09:30:00,39.77,39.98,39.44,39.75,53200.0,39.77,39.98,39.44,39.75,53200.0
2007-05-01 10:00:00,39.75,39.84,39.35,39.4,65800.0,39.75,39.84,39.35,39.4,65800.0
2007-05-01 10:30:00,39.4,39.43,39.01,39.02,64400.0,39.4,39.43,39.01,39.02,64400.0
2007-05-01 11:00:00,39.02,39.16,38.95,39.03,52900.0,39.02,39.16,38.95,39.03,52900.0
2007-05-01 11:30:00,39.03,39.08,38.92,39.03,32400.0,39.03,39.08,38.92,39.03,32400.0
2007-05-01 12:00:00,39.04,39.11,38.81,38.86,33000.0,39.04,39.11,38.81,38.86,33000.0
2007-05-01 12:30:00,38.86,39.03,38.7,38.95,33900.0,38.86,39.03,38.7,38.95,33900.0
2007-05-01 13:00:00,38.95,38.95,38.8,38.83,28400.0,38.95,38.95,38.8,38.83,28400.0
2007-05-01 13:30:00,38.83,38.85,38.66,38.74,32200.0,38.83,38.85,38.66,38.74,32200.0
2007-05-01 14:00:00,38.73,38.83,38.68,38.78,33000.0,38.73,38.83,38.68,38.78,33000.0
2007-05-01 14:30:00,38.79,39.08,38.74,39.04,53400.0,38.79,39.08,38.74,39.04,53400.0
2007-05-01 15:00:00,39.05,39.15,39.0,39.07,52600.0,39.05,39.15,39.0,39.07,52600.0
2007-05-01 15:30:00,39.04,39.04,38.87,38.96,88400.0,39.04,39.04,38.87,38.96,88400.0
2007-05-02 09:30:00,39.0,39.4,38.86,39.34,26900.0,39.0,39.4,38.86,39.34,26900.0
2007-05-02 10:00:00,39.34,39.42,39.32,39.34,32500.0,39.34,39.42,39.32,39.34,32500.0
2007-05-02 10:30:00,39.34,39.42,39.34,39.4,34000.0,39.34,39.42,39.34,39.4,34000.0
2007-05-02 11:00:00,39.4,39.4,39.35,39.36,36200.0,39.4,39.4,39.35,39.36,36200.0
2007-05-02 11:30:00,39.35,39.4,39.35,39.38,19600.0,39.35,39.4,39.35,39.38,19600.0
2007-05-02 12:00:00,39.37,39.44,39.37,39.41,22000.0,39.37,39.44,39.37,39.41,22000.0
2007-05-02 12:30:00,39.39,39.47,39.39,39.46,11600.0,39.39,39.47,39.39,39.46,11600.0
2007-05-02 13:00:00,39.47,39.54,39.42,39.48,38100.0,39.47,39.54,39.42,39.48,38100.0
2007-05-02 13:30:00,39.47,39.51,39.36,39.49,22800.0,39.47,39.51,39.36,39.49,22800.0
2007-05-02 14:00:00,39.49,39.5,39.35,39.41,32900.0,39.49,39.5,39.35,39.41,32900.0
2007-05-02 14:30:00,39.41,39.6,39.41,39.52,21200.0,39.41,39.6,39.41,39.52,21200.0
2007-05-02 15:00:00,39.52,39.54,39.43,39.53,31400.0,39.52,39.54,39.43,39.53,31400.0
2007-05-02 15:30:00,39.53,39.54,39.38,39.39,98800.0,39.53,39.54,39.38,39.39,98800.0
2007-05-03 09:30:00,39.23,39.68,39.22,39.3,26400.0,39.23,39.68,39.22,39.3,26400.0
2007-05-03 10:00:00,39.35,39.43,39.22,39.22,18500.0,39.35,39.43,39.22,39.22,18500.0
2007-05-03 10:30:00,39.21,39.35,39.21,39.24,13700.0,39.21,39.35,39.21,39.24,13700.0
2007-05-03 11:00:00,39.25,39.42,38.99,39.0,27200.0,39.25,39.42,38.99,39.0,27200.0
2007-05-03 11:30:00,39.0,39.15,39.0,39.05,29900.0,39.0,39.15,39.0,39.05,29900.0
2007-05-03 12:00:00,39.05,39.1,39.04,39.04,17300.0,39.05,39.1,39.04,39.04,17300.0
2007-05-03 12:30:00,39.04,39.17,39.03,39.14,21900.0,39.04,39.17,39.03,39.14,21900.0
2007-05-03 13:00:00,39.14,39.2,39.14,39.2,30600.0,39.14,39.2,39.14,39.2,30600.0
2007-05-03 13:30:00,39.19,39.24,39.18,39.21,16600.0,39.19,39.24,39.18,39.21,16600.0
2007-05-03 14:00:00,39.2,39.25,39.16,39.16,19400.0,39.2,39.25,39.16,39.16,19400.0
2007-05-03 14:30:00,39.15,39.2,39.05,39.19,20300.0,39.15,39.2,39.05,39.19,20300.0
2007-05-03 15:00:00,39.19,39.23,39.18,39.18,27000.0,39.19,39.23,39.18,39.18,27000.0
2007-05-03 15:30:00,39.18,39.21,39.15,39.16,38600.0,39.18,39.21,39.15,39.16,38600.0
2007-05-04 09:30:00,39.16,39.52,39.15,39.52,29400.0,39.16,39.52,39.15,39.52,29400.0
2007-05-04 10:00:00,39.52,39.65,39.52,39.63,31400.0,39.52,39.65,39.52,39.63,31400.0
2007-05-04 10:30:00,39.63,39.67,39.58,39.61,24800.0,39.63,39.67,39.58,39.61,24800.0
2007-05-04 11:00:00,39.6,39.64,39.55,39.6,15000.0,39.6,39.64,39.55,39.6,15000.0
2007-05-04 11:30:00,39.6,39.67,39.58,39.59,22300.0,39.6,39.67,39.58,39.59,22300.0
2007-05-04 12:00:00,39.58,39.64,39.53,39.57,25800.0,39.58,39.64,39.53,39.57,25800.0
2007-05-04 12:30:00,39.55,39.57,39.47,39.55,14200.0,39.55,39.57,39.47,39.55,14200.0
2007-05-04 13:00:00,39.56,39.56,39.46,39.53,11800.0,39.56,39.56,39.46,39.53,11800.0
2007-05-04 13:30:00,39.53,39.53,39.4,39.42,14800.0,39.53,39.53,39.4,39.42,14800.0
2007-05-04 14:00:00,39.4,39.53,39.39,39.52,19300.0,39.4,39.53,39.39,39.52,19300.0
2007-05-04 14:30:00,39.51,39.56,39.46,39.55,23700.0,39.51,39.56,39.46,39.55,23700.0
2007-05-04 15:00:00,39.55,39.58,39.5,39.57,28800.0,39.55,39.58,39.5,39.57,28800.0
2007-05-04 15:30:00,39.57,39.57,39.33,39.55,41400.0,39.57,39.57,39.33,39.55,41400.0
2007-05-07 09:30:00,39.58,39.7,39.42,39.64,16100.0,39.58,39.7,39.42,39.64,16100.0
2007-05-07 10:00:00,39.66,39.66,39.53,39.53,12300.0,39.66,39.66,39.53,39.53,12300.0
2007-05-07 10:30:00,39.53,39.68,39.53,39.64,14300.0,39.53,39.68,39.53,39.64,14300.0
2007-05-07 11:00:00,39.66,39.67,39.53,39.56,9000.0,39.66,39.67,39.53,39.56,9000.0
2007-05-07 11:30:00,39.57,39.64,39.57,39.64,3600.0,39.57,39.64,39.57,39.64,3600.0
2007-05-07 12:00:00,39.65,39.67,39.54,39.6,7600.0,39.65,39.67,39.54,39.6,7600.0
2007-05-07 12:30:00,39.59,39.65,39.58,39.64,4400.0,39.59,39.65,39.58,39.64,4400.0
2007-05-07 13:00:00,39.63,39.64,39.47,39.5,10200.0,39.63,39.64,39.47,39.5,10200.0
2007-05-07 13:30:00,39.48,39.52,39.44,39.48,13200.0,39.48,39.52,39.44,39.48,13200.0
2007-05-07 14:00:00,39.47,39.52,39.42,39.42,13400.0,39.47,39.52,39.42,39.42,13400.0
2007-05-07 14:30:00,39.41,39.52,39.41,39.52,7400.0,39.41,39.52,39.41,39.52,7400.0
2007-05-07 15:00:00,39.51,39.51,39.32,39.37,21800.0,39.51,39.51,39.32,39.37,21800.0
2007-05-07 15:30:00,39.37,39.39,39.34,39.35,27700.0,39.37,39.39,39.34,39.35,27700.0
2007-05-08 09:30:00,39.26,39.31,39.15,39.25,40300.0,39.26,39.31,39.15,39.25,40300.0
2007-05-08 10:00:00,39.25,39.34,39.15,39.32,20400.0,39.25,39.34,39.15,39.32,20400.0
2007-05-08 10:30:00,39.34,39.46,39.34,39.46,23500.0,39.34,39.46,39.34,39.46,23500.0
2007-05-08 11:00:00,39.46,39.48,39.4,39.42,20300.0,39.46,39.48,39.4,39.42,20300.0
2007-05-08 11:30:00,39.41,39.44,39.39,39.43,18100.0,39.41,39.44,39.39,39.43,18100.0
2007-05-08 12:00:00,39.42,39.43,39.38,39.4,12400.0,39.42,39.43,39.38,39.4,12400.0
2007-05-08 12:30:00,39.39,39.48,39.39,39.45,26400.0,39.39,39.48,39.39,39.45,26400.0
2007-05-08 13:00:00,39.46,39.5,39.42,39.44,15500.0,39.46,39.5,39.42,39.44,15500.0
2007-05-08 13:30:00,39.43,39.43,39.36,39.38,12500.0,39.43,39.43,39.36,39.38,12500.0
2007-05-08 14:00:00,39.38,39.43,39.36,39.4,20500.0,39.38,39.43,39.36,39.4,20500.0
2007-05-08 14:30:00,39.4,39.47,39.33,39.43,18700.0,39.4,39.47,39.33,39.43,18700.0
2007-05-08 15:00:00,39.43,39.5,39.43,39.5,23400.0,39.43,39.5,39.43,39.5,23400.0
2007-05-08 15:30:00,39.5,39.55,39.48,39.48,50400.0,39.5,39.55,39.48,39.48,50400.0
2007-05-09 09:30:00,39.27,39.27,39.16,39.2,24900.0,39.27,39.27,39.16,39.2,24900.0
2007-05-09 10:00:00,39.2,39.25,39.19,39.25,28300.0,39.2,39.25,39.19,39.25,28300.0
2007-05-09 10:30:00,39.25,39.35,39.24,39.35,75700.0,39.25,39.35,39.24,39.35,75700.0
2007-05-09 11:00:00,39.35,39.53,39.35,39.52,35700.0,39.35,39.53,39.35,39.52,35700.0
2007-05-09 11:30:00,39.52,39.62,39.46,39.46,29700.0,39.52,39.62,39.46,39.46,29700.0
2007-05-09 12:00:00,39.44,39.5,39.33,39.5,35800.0,39.44,39.5,39.33,39.5,35800.0
2007-05-09 12:30:00,39.5,39.62,39.49,39.62,18200.0,39.5,39.62,39.49,39.62,18200.0
2007-05-09 13:00:00,39.65,39.7,39.65,39.66,20200.0,39.65,39.7,39.65,39.66,20200.0
2007-05-09 13:30:00,39.67,39.7,39.61,39.61,18300.0,39.67,39.7,39.61,39.61,18300.0
2007-05-09 14:00:00,39.61,39.61,39.3,39.44,32600.0,39.61,39.61,39.3,39.44,32600.0
2007-05-09 14:30:00,39.44,39.68,39.42,39.58,35200.0,39.44,39.68,39.42,39.58,35200.0
2007-05-09 15:00:00,39.57,39.66,39.52,39.66,37800.0,39.57,39.66,39.52,39.66,37800.0
2007-05-09 15:30:00,39.66,39.7,39.49,39.67,69300.0,39.66,39.7,39.49,39.67,69300.0
2007-05-10 09:30:00,39.56,39.72,39.05,39.1,33500.0,39.56,39.72,39.05,39.1,33500.0
2007-05-10 10:00:00,39.06,39.11,38.92,39.06,24600.0,39.06,39.11,38.92,39.06,24600.0
2007-05-10 10:30:00,39.05,39.1,38.88,38.89,22600.0,39.05,39.1,38.88,38.89,22600.0
2007-05-10 11:00:00,38.89,38.93,38.69,38.72,18600.0,38.89,38.93,38.69,38.72,18600.0
2007-05-10 11:30:00,38.73,38.75,38.57,38.57,23000.0,38.73,38.75,38.57,38.57,23000.0
2007-05-10 12:00:00,38.57,38.57,38.31,38.48,42900.0,38.57,38.57,38.31,38.48,42900.0
2007-05-10 12:30:00,38.47,38.55,38.43,38.47,16600.0,38.47,38.55,38.43,38.47,16600.0
2007-05-10 13:00:00,38.46,38.46,38.16,38.19,40400.0,38.46,38.46,38.16,38.19,40400.0
2007-05-10 13:30:00,38.16,38.28,38.06,38.24,72200.0,38.16,38.28,38.06,38.24,72200.0
2007-05-10 14:00:00,38.25,38.31,38.24,38.27,27300.0,38.25,38.31,38.24,38.27,27300.0
2007-05-10 14:30:00,38.27,38.3,38.16,38.18,53300.0,38.27,38.3,38.16,38.18,53300.0
2007-05-10 15:00:00,38.18,38.19,38.06,38.08,121000.0,38.18,38.19,38.06,38.08,121000.0
2007-05-10 15:30:00,38.08,38.1,37.99,38.1,242700.0,38.08,38.1,37.99,38.1,242700.0
2007-05-11 09:30:00,38.65,38.66,37.98,38.2,27900.0,38.65,38.66,37.98,38.2,27900.0
2007-05-11 10:00:00,38.19,38.35,38.17,38.32,20100.0,38.19,38.35,38.17,38.32,20100.0
2007-05-11 10:30:00,38.33,38.35,38.22,38.22,18100.0,38.33,38.35,38.22,38.22,18100.0
2007-05-11 11:00:00,38.25,38.41,38.22,38.3,15500.0,38.25,38.41,38.22,38.3,15500.0
2007-05-11 11:30:00,38.3,38.31,38.19,38.27,23400.0,38.3,38.31,38.19,38.27,23400.0
2007-05-11 12:00:00,38.27,38.3,38.21,38.24,19100.0,38.27,38.3,38.21,38.24,19100.0
2007-05-11 12:30:00,38.25,38.28,38.21,38.28,12200.0,38.25,38.28,38.21,38.28,12200.0
2007-05-11 13:00:00,38.28,38.32,38.23,38.3,14400.0,38.28,38.32,38.23,38.3,14400.0
2007-05-11 13:30:00,38.3,38.32,38.25,38.3,12200.0,38.3,38.32,38.25,38.3,12200.0
2007-05-11 14:00:00,38.29,38.32,38.25,38.3,23500.0,38.29,38.32,38.25,38.3,23500.0
2007-05-11 14:30:00,38.3,38.37,38.25,38.32,29100.0,38.3,38.37,38.25,38.32,29100.0
2007-05-11 15:00:00,38.31,38.44,38.31,38.41,35100.0,38.31,38.44,38.31,38.41,35100.0
2007-05-11 15:30:00,38.41,38.52,38.39,38.48,77200.0,38.41,38.52,38.39,38.48,77200.0
2007-05-14 09:30:00,38.42,38.64,38.29,38.31,63800.0,38.42,38.64,38.29,38.31,63800.0
2007-05-14 10:00:00,38.33,38.35,38.09,38.11,16400.0,38.33,38.35,38.09,38.11,16400.0
2007-05-14 10:30:00,38.11,38.22,38.11,38.22,21200.0,38.11,38.22,38.11,38.22,21200.0
2007-05-14 11:00:00,38.22,38.23,38.15,38.22,14300.0,38.22,38.23,38.15,38.22,14300.0
2007-05-14 11:30:00,38.22,38.56,38.22,38.47,41000.0,38.22,38.56,38.22,38.47,41000.0
2007-05-14 12:00:00,38.49,38.56,38.47,38.51,14100.0,38.49,38.56,38.47,38.51,14100.0
2007-05-14 12:30:00,38.52,38.63,38.52,38.61,8500.0,38.52,38.63,38.52,38.61,8500.0
2007-05-14 13:00:00,38.63,38.63,38.52,38.54,15300.0,38.63,38.63,38.52,38.54,15300.0
2007-05-14 13:30:00,38.54,38.57,38.45,38.48,24800.0,38.54,38.57,38.45,38.48,24800.0
2007-05-14 14:00:00,38.48,38.48,38.34,38.43,12500.0,38.48,38.48,38.34,38.43,12500.0
2007-05-14 14:30:00,38.43,38.49,38.27,38.37,16000.0,38.43,38.49,38.27,38.37,16000.0
2007-05-14 15:00:00,38.37,38.45,38.29,38.41,27500.0,38.37,38.45,38.29,38.41,27500.0
2007-05-14 15:30:00,38.42,38.51,38.35,38.35,31200.0,38.42,38.51,38.35,38.35,31200.0
2007-05-15 09:30:00,38.26,38.49,38.2,38.32,39600.0,38.26,38.49,38.2,38.32,39600.0
2007-05-15 10:00:00,38.38,38.67,38.29,38.48,18100.0,38.38,38.67,38.29,38.48,18100.0
2007-05-15 10:30:00,38.49,38.5,38.23,38.23,15700.0,38.49,38.5,38.23,38.23,15700.0
2007-05-15 11:00:00,38.2,38.23,38.14,38.22,13800.0,38.2,38.23,38.14,38.22,13800.0
2007-05-15 11:30:00,38.23,38.37,38.23,38.33,37500.0,38.23,38.37,38.23,38.33,37500.0
2007-05-15 12:00:00,38.32,38.4,38.31,38.32,14100.0,38.32,38.4,38.31,38.32,14100.0
2007-05-15 12:30:00,38.33,38.35,38.2,38.25,19100.0,38.33,38.35,38.2,38.25,19100.0
2007-05-15 13:00:00,38.25,38.32,38.15,38.16,15100.0,38.25,38.32,38.15,38.16,15100.0
2007-05-15 13:30:00,38.16,38.18,38.0,38.08,97500.0,38.16,38.18,38.0,38.08,97500.0
2007-05-15 14:00:00,38.08,38.12,38.03,38.06,35300.0,38.08,38.12,38.03,38.06,35300.0
2007-05-15 14:30:00,38.08,38.12,38.01,38.11,56200.0,38.08,38.12,38.01,38.11,56200.0
2007-05-15 15:00:00,38.15,38.2,38.1,38.16,20900.0,38.15,38.2,38.1,38.16,20900.0
2007-05-15 15:30:00,38.15,38.15,38.0,38.02,30100.0,38.15,38.15,38.0,38.02,30100.0
2007-05-16 09:30:00,38.2,38.21,38.0,38.1,508800.0,38.2,38.21,38.0,38.1,508800.0
2007-05-16 10:00:00,38.06,38.4,38.02,38.2,194500.0,38.06,38.4,38.02,38.2,194500.0
2007-05-16 10:30:00,38.22,38.26,38.03,38.19,56400.0,38.22,38.26,38.03,38.19,56400.0
2007-05-16 11:00:00,38.2,38.32,38.05,38.31,31500.0,38.2,38.32,38.05,38.31,31500.0
2007-05-16 11:30:00,38.32,38.34,38.18,38.22,14800.0,38.32,38.34,38.18,38.22,14800.0
2007-05-16 12:00:00,38.23,38.26,38.1,38.15,20000.0,38.23,38.26,38.1,38.15,20000.0
2007-05-16 12:30:00,38.14,38.21,38.13,38.21,11700.0,38.14,38.21,38.13,38.21,11700.0
2007-05-16 13:00:00,38.2,38.23,38.05,38.08,30400.0,38.2,38.23,38.05,38.08,30400.0
2007-05-16 13:30:00,38.09,38.33,38.08,38.29,21100.0,38.09,38.33,38.08,38.29,21100.0
2007-05-16 14:00:00,38.28,38.41,38.27,38.29,22000.0,38.28,38.41,38.27,38.29,22000.0
2007-05-16 14:30:00,38.3,38.4,38.23,38.28,36700.0,38.3,38.4,38.23,38.28,36700.0
2007-05-16 15:00:00,38.29,38.4,38.16,38.39,27000.0,38.29,38.4,38.16,38.39,27000.0
2007-05-16 15:30:00,38.4,38.47,38.34,38.47,34700.0,38.4,38.47,38.34,38.47,34700.0
2007-05-17 09:30:00,38.25,38.46,38.25,38.45,15700.0,38.25,38.46,38.25,38.45,15700.0
2007-05-17 10:00:00,38.39,38.62,38.39,38.57,19300.0,38.39,38.62,38.39,38.57,19300.0
2007-05-17 10:30:00,38.53,38.55,38.21,38.34,38100.0,38.53,38.55,38.21,38.34,38100.0
2007-05-17 11:00:00,38.35,38.47,38.35,38.42,15800.0,38.35,38.47,38.35,38.42,15800.0
2007-05-17 11:30:00,38.4,38.4,38.29,38.3,18400.0,38.4,38.4,38.29,38.3,18400.0
2007-05-17 12:00:00,38.3,38.3,38.07,38.12,39500.0,38.3,38.3,38.07,38.12,39500.0
2007-05-17 12:30:00,38.11,38.13,38.08,38.12,18300.0,38.11,38.13,38.08,38.12,18300.0
2007-05-17 13:00:00,38.1,38.14,38.07,38.13,7400.0,38.1,38.14,38.07,38.13,7400.0
2007-05-17 13:30:00,38.15,38.23,38.14,38.19,7100.0,38.15,38.23,38.14,38.19,7100.0
2007-05-17 14:00:00,38.18,38.33,38.18,38.32,11400.0,38.18,38.33,38.18,38.32,11400.0
2007-05-17 14:30:00,38.33,38.34,38.11,38.29,23700.0,38.33,38.34,38.11,38.29,23700.0
2007-05-17 15:00:00,38.28,38.35,38.26,38.28,15300.0,38.28,38.35,38.26,38.28,15300.0
2007-05-17 15:30:00,38.29,38.3,38.22,38.29,18900.0,38.29,38.3,38.22,38.29,18900.0
2007-05-18 09:30:00,38.31,38.31,38.06,38.19,32500.0,38.31,38.31,38.06,38.19,32500.0
2007-05-18 10:00:00,38.2,38.37,38.18,38.34,14200.0,38.2,38.37,38.18,38.34,14200.0
2007-05-18 10:30:00,38.33,38.33,38.17,38.21,14100.0,38.33,38.33,38.17,38.21,14100.0
2007-05-18 11:00:00,38.19,38.19,38.09,38.11,16700.0,38.19,38.19,38.09,38.11,16700.0
2007-05-18 11:30:00,38.12,38.13,38.08,38.09,18700.0,38.12,38.13,38.08,38.09,18700.0
2007-05-18 12:00:00,38.1,38.11,38.06,38.11,22000.0,38.1,38.11,38.06,38.11,22000.0
2007-05-18 12:30:00,38.09,38.37,38.08,38.36,15800.0,38.09,38.37,38.08,38.36,15800.0
2007-05-18 13:00:00,38.38,38.38,38.18,38.18,9900.0,38.38,38.38,38.18,38.18,9900.0
2007-05-18 13:30:00,38.18,38.3,38.15,38.27,12800.0,38.18,38.3,38.15,38.27,12800.0
2007-05-18 14:00:00,38.27,38.31,38.21,38.21,19300.0,38.27,38.31,38.21,38.21,19300.0
2007-05-18 14:30:00,38.22,38.22,38.08,38.16,24200.0,38.22,38.22,38.08,38.16,24200.0
2007-05-18 15:00:00,38.17,38.19,38.1,38.15,14000.0,38.17,38.19,38.1,38.15,14000.0
2007-05-18 15:30:00,38.14,38.23,38.12,38.2,27100.0,38.14,38.23,38.12,38.2,27100.0
2007-05-21 09:30:00,38.23,38.27,38.07,38.22,14500.0,38.23,38.27,38.07,38.22,14500.0
2007-05-21 10:00:00,38.24,38.48,38.24,38.43,32500.0,38.24,38.48,38.24,38.43,32500.0
2007-05-21 10:30:00,38.42,38.65,38.41,38.63,25400.0,38.42,38.65,38.41,38.63,25400.0
2007-05-21 11:00:00,38.63,38.68,38.62,38.62,18000.0,38.63,38.68,38.62,38.62,18000.0
2007-05-21 11:30:00,38.62,38.8,38.61,38.8,17200.0,38.62,38.8,38.61,38.8,17200.0
2007-05-21 12:00:00,38.8,38.9,38.77,38.77,24200.0,38.8,38.9,38.77,38.77,24200.0
2007-05-21 12:30:00,38.78,38.79,38.55,38.62,11400.0,38.78,38.79,38.55,38.62,11400.0
2007-05-21 13:00:00,38.62,38.69,38.61,38.67,9700.0,38.62,38.69,38.61,38.67,9700.0
2007-05-21 13:30:00,38.65,38.66,38.46,38.61,15000.0,38.65,38.66,38.46,38.61,15000.0
2007-05-21 14:00:00,38.6,38.86,38.59,38.86,28100.0,38.6,38.86,38.59,38.86,28100.0
2007-05-21 14:30:00,38.86,38.89,38.8,38.84,32200.0,38.86,38.89,38.8,38.84,32200.0
2007-05-21 15:00:00,38.82,38.86,38.76,38.8,45800.0,38.82,38.86,38.76,38.8,45800.0
2007-05-21 15:30:00,38.8,38.92,38.8,38.92,55300.0,38.8,38.92,38.8,38.92,55300.0
2007-05-22 09:30:00,38.91,39.04,38.89,39.0,39100.0,38.91,39.04,38.89,39.0,39100.0
2007-05-22 10:00:00,39.0,39.16,39.0,39.11,44900.0,39.0,39.16,39.0,39.11,44900.0
2007-05-22 10:30:00,39.16,39.43,39.12,39.35,76000.0,39.16,39.43,39.12,39.35,76000.0
2007-05-22 11:00:00,39.35,39.45,39.35,39.4,33600.0,39.35,39.45,39.35,39.4,33600.0
2007-05-22 11:30:00,39.41,39.48,39.3,39.33,31600.0,39.41,39.48,39.3,39.33,31600.0
2007-05-22 12:00:00,39.32,39.37,39.32,39.37,9600.0,39.32,39.37,39.32,39.37,9600.0
2007-05-22 12:30:00,39.37,39.38,39.28,39.35,10000.0,39.37,39.38,39.28,39.35,10000.0
2007-05-22 13:00:00,39.35,39.44,39.34,39.44,21500.0,39.35,39.44,39.34,39.44,21500.0
2007-05-22 13:30:00,39.44,39.54,39.44,39.54,18300.0,39.44,39.54,39.44,39.54,18300.0
2007-05-22 14:00:00,39.55,39.6,39.44,39.58,22800.0,39.55,39.6,39.44,39.58,22800.0
2007-05-22 14:30:00,39.59,39.65,39.53,39.61,28000.0,39.59,39.65,39.53,39.61,28000.0
2007-05-22 15:00:00,39.6,39.65,39.52,39.59,24700.0,39.6,39.65,39.52,39.59,24700.0
2007-05-22 15:30:00,39.59,39.74,39.57,39.69,60100.0,39.59,39.74,39.57,39.69,60100.0
2007-05-23 09:30:00,39.7,39.86,39.58,39.8,20100.0,39.7,39.86,39.58,39.8,20100.0
2007-05-23 10:00:00,39.8,40.08,39.73,40.01,47100.0,39.8,40.08,39.73,40.01,47100.0
2007-05-23 10:30:00,40.0,40.07,39.97,39.99,42400.0,40.0,40.07,39.97,39.99,42400.0
2007-05-23 11:00:00,39.99,40.01,39.93,39.93,15800.0,39.99,40.01,39.93,39.93,15800.0
2007-05-23 11:30:00,39.93,39.93,39.76,39.84,15000.0,39.93,39.93,39.76,39.84,15000.0
2007-05-23 12:00:00,39.84,39.85,39.76,39.85,10700.0,39.84,39.85,39.76,39.85,10700.0
2007-05-23 12:30:00,39.86,40.0,39.86,39.9,15200.0,39.86,40.0,39.86,39.9,15200.0
2007-05-23 13:00:00,39.9,40.04,39.89,40.02,24800.0,39.9,40.04,39.89,40.02,24800.0
2007-05-23 13:30:00,40.02,40.04,39.99,39.99,12800.0,40.02,40.04,39.99,39.99,12800.0
2007-05-23 14:00:00,40.0,40.01,39.65,39.65,37100.0,40.0,40.01,39.65,39.65,37100.0
2007-05-23 14:30:00,39.67,39.92,39.67,39.88,27900.0,39.67,39.92,39.67,39.88,27900.0
2007-05-23 15:00:00,39.86,39.88,39.79,39.82,42500.0,39.86,39.88,39.79,39.82,42500.0
2007-05-23 15:30:00,39.81,39.83,39.61,39.68,26400.0,39.81,39.83,39.61,39.68,26400.0
2007-05-24 09:30:00,39.73,40.05,39.66,40.02,33700.0,39.73,40.05,39.66,40.02,33700.0
2007-05-24 10:00:00,40.01,40.19,39.0,39.93,84400.0,40.01,40.19,39.0,39.93,84400.0
2007-05-24 10:30:00,39.92,39.93,39.48,39.48,43800.0,39.92,39.93,39.48,39.48,43800.0
2007-05-24 11:00:00,39.47,39.57,39.2,39.2,36400.0,39.47,39.57,39.2,39.2,36400.0
2007-05-24 11:30:00,39.21,39.57,39.15,39.57,29600.0,39.21,39.57,39.15,39.57,29600.0
2007-05-24 12:00:00,39.58,39.61,39.56,39.57,30700.0,39.58,39.61,39.56,39.57,30700.0
2007-05-24 12:30:00,39.56,39.61,39.44,39.61,24600.0,39.56,39.61,39.44,39.61,24600.0
2007-05-24 13:00:00,39.61,39.77,39.61,39.71,27800.0,39.61,39.77,39.61,39.71,27800.0
2007-05-24 13:30:00,39.74,39.78,39.65,39.77,26800.0,39.74,39.78,39.65,39.77,26800.0
2007-05-24 14:00:00,39.78,39.78,39.65,39.76,50600.0,39.78,39.78,39.65,39.76,50600.0
2007-05-24 14:30:00,39.72,39.75,39.55,39.61,52000.0,39.72,39.75,39.55,39.61,52000.0
2007-05-24 15:00:00,39.59,39.69,39.5,39.63,61000.0,39.59,39.69,39.5,39.63,61000.0
2007-05-24 15:30:00,39.63,39.72,39.61,39.71,97600.0,39.63,39.72,39.61,39.71,97600.0
2007-05-25 09:30:00,39.77,39.88,39.66,39.88,24900.0,39.77,39.88,39.66,39.88,24900.0
2007-05-25 10:00:00,39.8,40.07,39.8,40.06,20500.0,39.8,40.07,39.8,40.06,20500.0
2007-05-25 10:30:00,40.04,40.13,40.0,40.02,11500.0,40.04,40.13,40.0,40.02,11500.0
2007-05-25 11:00:00,40.02,40.07,39.95,39.98,47800.0,40.02,40.07,39.95,39.98,47800.0
2007-05-25 11:30:00,39.99,40.0,39.97,39.98,22900.0,39.99,40.0,39.97,39.98,22900.0
2007-05-25 12:00:00,39.99,40.01,39.96,39.99,16300.0,39.99,40.01,39.96,39.99,16300.0
2007-05-25 12:30:00,39.99,40.16,39.99,40.09,15400.0,39.99,40.16,39.99,40.09,15400.0
2007-05-25 13:00:00,40.09,40.17,40.06,40.06,7900.0,40.09,40.17,40.06,40.06,7900.0
2007-05-25 13:30:00,40.07,40.07,39.93,39.95,6100.0,40.07,40.07,39.93,39.95,6100.0
2007-05-25 14:00:00,39.95,40.0,39.78,39.79,25600.0,39.95,40.0,39.78,39.79,25600.0
2007-05-25 14:30:00,39.84,39.93,39.84,39.91,20700.0,39.84,39.93,39.84,39.91,20700.0
2007-05-25 15:00:00,39.91,40.07,39.91,40.05,39800.0,39.91,40.07,39.91,40.05,39800.0
2007-05-25 15:30:00,40.06,40.1,39.93,39.95,28800.0,40.06,40.1,39.93,39.95,28800.0
2007-05-29 09:30:00,40.1,40.1,39.8,40.0,17500.0,40.1,40.1,39.8,40.0,17500.0
2007-05-29 10:00:00,40.03,40.2,40.02,40.09,15300.0,40.03,40.2,40.02,40.09,15300.0
2007-05-29 10:30:00,40.07,40.1,40.02,40.05,14500.0,40.07,40.1,40.02,40.05,14500.0
2007-05-29 11:00:00,40.08,40.12,40.05,40.07,7200.0,40.08,40.12,40.05,40.07,7200.0
2007-05-29 11:30:00,40.08,40.11,40.04,40.09,13300.0,40.08,40.11,40.04,40.09,13300.0
2007-05-29 12:00:00,40.08,40.12,40.07,40.1,6800.0,40.08,40.12,40.07,40.1,6800.0
2007-05-29 12:30:00,40.1,40.13,40.04,40.07,31300.0,40.1,40.13,40.04,40.07,31300.0
2007-05-29 13:00:00,40.05,40.08,40.03,40.06,26200.0,40.05,40.08,40.03,40.06,26200.0
2007-05-29 13:30:00,40.05,40.07,39.98,40.02,57600.0,40.05,40.07,39.98,40.02,57600.0
2007-05-29 14:00:00,40.0,40.03,39.96,40.03,51400.0,40.0,40.03,39.96,40.03,51400.0
2007-05-29 14:30:00,40.01,40.06,40.0,40.02,29100.0,40.01,40.06,40.0,40.02,29100.0
2007-05-29 15:00:00,40.01,40.1,40.01,40.05,66500.0,40.01,40.1,40.01,40.05,66500.0
2007-05-29 15:30:00,40.06,40.15,40.03,40.15,90600.0,40.06,40.15,40.03,40.15,90600.0
2007-05-30 09:30:00,40.07,40.07,39.48,39.64,26800.0,40.07,40.07,39.48,39.64,26800.0
2007-05-30 10:00:00,39.69,39.78,39.67,39.75,13100.0,39.69,39.78,39.67,39.75,13100.0
2007-05-30 10:30:00,39.71,39.76,39.64,39.76,6600.0,39.71,39.76,39.64,39.76,6600.0
2007-05-30 11:00:00,39.76,39.8,39.7,39.78,12800.0,39.76,39.8,39.7,39.78,12800.0
2007-05-30 11:30:00,39.76,39.79,39.57,39.57,31600.0,39.76,39.79,39.57,39.57,31600.0
2007-05-30 12:00:00,39.58,39.62,39.56,39.61,14800.0,39.58,39.62,39.56,39.61,14800.0
2007-05-30 12:30:00,39.61,39.64,39.45,39.49,71900.0,39.61,39.64,39.45,39.49,71900.0
2007-05-30 13:00:00,39.5,39.54,39.45,39.54,21500.0,39.5,39.54,39.45,39.54,21500.0
2007-05-30 13:30:00,39.56,39.57,39.45,39.49,26100.0,39.56,39.57,39.45,39.49,26100.0
2007-05-30 14:00:00,39.51,39.59,39.38,39.59,28700.0,39.51,39.59,39.38,39.59,28700.0
2007-05-30 14:30:00,39.58,39.69,39.5,39.61,28600.0,39.58,39.69,39.5,39.61,28600.0
2007-05-30 15:00:00,39.6,39.67,39.57,39.61,41600.0,39.6,39.67,39.57,39.61,41600.0
2007-05-30 15:30:00,39.61,39.77,39.6,39.77,49300.0,39.61,39.77,39.6,39.77,49300.0
2007-05-31 09:30:00,39.83,40.16,39.82,40.1,15500.0,39.83,40.16,39.82,40.1,15500.0
2007-05-31 10:00:00,40.1,40.2,39.94,39.97,19500.0,40.1,40.2,39.94,39.97,19500.0
2007-05-31 10:30:00,39.95,40.18,39.93,40.09,19700.0,39.95,40.18,39.93,40.09,19700.0
2007-05-31 11:00:00,40.09,40.09,40.03,40.03,11300.0,40.09,40.09,40.03,40.03,11300.0
2007-05-31 11:30:00,40.03,40.03,39.96,39.97,9700.0,40.03,40.03,39.96,39.97,9700.0
2007-05-31 12:00:00,40.0,40.04,39.97,40.01,11200.0,40.0,40.04,39.97,40.01,11200.0
2007-05-31 12:30:00,40.03,40.06,40.01,40.06,6600.0,40.03,40.06,40.01,40.06,6600.0
2007-05-31 13:00:00,40.08,40.09,39.73,39.82,30900.0,40.08,40.09,39.73,39.82,30900.0
2007-05-31 13:30:00,39.84,39.99,39.82,39.99,4200.0,39.84,39.99,39.82,39.99,4200.0
2007-05-31 14:00:00,39.99,40.07,39.97,40.04,9500.0,39.99,40.07,39.97,40.04,9500.0
2007-05-31 14:30:00,40.04,40.08,39.99,40.02,8400.0,40.04,40.08,39.99,40.02,8400.0
2007-05-31 15:00:00,40.02,40.1,40.0,40.08,15800.0,40.02,40.1,40.0,40.08,15800.0
2007-05-31 15:30:00,40.07,40.15,39.99,40.09,38300.0,40.07,40.15,39.99,40.09,38300.0
2007-06-01 09:30:00,40.24,40.49,40.13,40.42,9600.0,40.24,40.49,40.13,40.42,9600.0
2007-06-01 10:00:00,40.4,40.51,40.31,40.41,12600.0,40.4,40.51,40.31,40.41,12600.0
2007-06-01 10:30:00,40.41,40.47,40.29,40.34,18800.0,40.41,40.47,40.29,40.34,18800.0
2007-06-01 11:00:00,40.38,40.4,40.29,40.34,14300.0,40.38,40.4,40.29,40.34,14300.0
2007-06-01 11:30:00,40.37,40.4,40.34,40.39,5100.0,40.37,40.4,40.34,40.39,5100.0
2007-06-01 12:00:00,40.39,40.4,40.16,40.2,7700.0,40.39,40.4,40.16,40.2,7700.0
2007-06-01 12:30:00,40.19,40.39,40.19,40.23,5200.0,40.19,40.39,40.19,40.23,5200.0
2007-06-01 13:00:00,40.23,40.36,40.21,40.33,6000.0,40.23,40.36,40.21,40.33,6000.0
2007-06-01 13:30:00,40.33,40.35,40.27,40.3,3500.0,40.33,40.35,40.27,40.3,3500.0
2007-06-01 14:00:00,40.29,40.33,40.15,40.18,6600.0,40.29,40.33,40.15,40.18,6600.0
2007-06-01 14:30:00,40.17,40.19,40.12,40.19,11900.0,40.17,40.19,40.12,40.19,11900.0
2007-06-01 15:00:00,40.19,40.19,40.09,40.12,16600.0,40.19,40.19,40.09,40.12,16600.0
2007-06-01 15:30:00,40.12,40.26,40.11,40.24,28000.0,40.12,40.26,40.11,40.24,28000.0
2007-06-04 09:30:00,40.24,40.54,40.24,40.51,14300.0,40.24,40.54,40.24,40.51,14300.0
2007-06-04 10:00:00,40.53,40.64,40.48,40.57,18400.0,40.53,40.64,40.48,40.57,18400.0
2007-06-04 10:30:00,40.57,40.57,40.39,40.44,15800.0,40.57,40.57,40.39,40.44,15800.0
2007-06-04 11:00:00,40.42,40.6,40.4,40.6,10900.0,40.42,40.6,40.4,40.6,10900.0
2007-06-04 11:30:00,40.59,40.66,40.57,40.65,9800.0,40.59,40.66,40.57,40.65,9800.0
2007-06-04 12:00:00,40.64,40.65,40.56,40.62,9400.0,40.64,40.65,40.56,40.62,9400.0
2007-06-04 12:30:00,40.61,40.66,40.58,40.64,10900.0,40.61,40.66,40.58,40.64,10900.0
2007-06-04 13:00:00,40.64,40.65,40.56,40.58,9100.0,40.64,40.65,40.56,40.58,9100.0
2007-06-04 13:30:00,40.6,40.6,40.53,40.59,6600.0,40.6,40.6,40.53,40.59,6600.0
2007-06-04 14:00:00,40.59,40.66,40.57,40.57,11600.0,40.59,40.66,40.57,40.57,11600.0
2007-06-04 14:30:00,40.56,40.62,40.51,40.61,19800.0,40.56,40.62,40.51,40.61,19800.0
2007-06-04 15:00:00,40.61,40.69,40.54,40.69,44400.0,40.61,40.69,40.54,40.69,44400.0
2007-06-04 15:30:00,40.68,40.69,40.6,40.63,36600.0,40.68,40.69,40.6,40.63,36600.0
2007-06-05 09:30:00,40.62,40.62,40.37,40.4,8300.0,40.62,40.62,40.37,40.4,8300.0
2007-06-05 10:00:00,40.46,40.63,40.41,40.6,15500.0,40.46,40.63,40.41,40.6,15500.0
2007-06-05 10:30:00,40.58,40.7,40.49,40.64,13000.0,40.58,40.7,40.49,40.64,13000.0
2007-06-05 11:00:00,40.65,40.71,40.61,40.64,5000.0,40.65,40.71,40.61,40.64,5000.0
2007-06-05 11:30:00,40.65,40.68,40.57,40.58,8000.0,40.65,40.68,40.57,40.58,8000.0
2007-06-05 12:00:00,40.56,40.62,40.45,40.49,30600.0,40.56,40.62,40.45,40.49,30600.0
2007-06-05 12:30:00,40.54,40.59,40.38,40.51,23700.0,40.54,40.59,40.38,40.51,23700.0
2007-06-05 13:00:00,40.52,40.6,40.47,40.47,8100.0,40.52,40.6,40.47,40.47,8100.0
2007-06-05 13:30:00,40.49,40.54,40.4,40.46,9400.0,40.49,40.54,40.4,40.46,9400.0
2007-06-05 14:00:00,40.47,40.55,40.35,40.52,15600.0,40.47,40.55,40.35,40.52,15600.0
2007-06-05 14:30:00,40.51,40.55,40.43,40.49,11800.0,40.51,40.55,40.43,40.49,11800.0
2007-06-05 15:00:00,40.49,40.57,40.49,40.53,15500.0,40.49,40.57,40.49,40.53,15500.0
2007-06-05 15:30:00,40.5,40.56,40.48,40.51,19000.0,40.5,40.56,40.48,40.51,19000.0
2007-06-06 09:30:00,40.35,40.62,40.21,40.61,36000.0,40.35,40.62,40.21,40.61,36000.0
2007-06-06 10:00:00,40.61,40.93,40.59,40.72,53500.0,40.61,40.93,40.59,40.72,53500.0
2007-06-06 10:30:00,40.76,41.05,40.72,40.97,46900.0,40.76,41.05,40.72,40.97,46900.0
2007-06-06 11:00:00,40.98,40.98,40.79,40.95,57000.0,40.98,40.98,40.79,40.95,57000.0
2007-06-06 11:30:00,40.95,40.98,40.88,40.91,20500.0,40.95,40.98,40.88,40.91,20500.0
2007-06-06 12:00:00,40.9,41.15,40.87,41.11,35800.0,40.9,41.15,40.87,41.11,35800.0
2007-06-06 12:30:00,41.12,41.12,40.99,41.05,42900.0,41.12,41.12,40.99,41.05,42900.0
2007-06-06 13:00:00,41.06,41.09,41.01,41.05,27800.0,41.06,41.09,41.01,41.05,27800.0
2007-06-06 13:30:00,41.06,41.27,41.06,41.15,28400.0,41.06,41.27,41.06,41.15,28400.0
2007-06-06 14:00:00,41.18,41.23,41.07,41.21,23700.0,41.18,41.23,41.07,41.21,23700.0
2007-06-06 14:30:00,41.2,41.37,41.17,41.26,42100.0,41.2,41.37,41.17,41.26,42100.0
2007-06-06 15:00:00,41.25,41.4,41.16,41.35,52400.0,41.25,41.4,41.16,41.35,52400.0
2007-06-06 15:30:00,41.36,41.39,41.2,41.22,65600.0,41.36,41.39,41.2,41.22,65600.0
2007-06-07 09:30:00,41.16,41.22,40.96,41.15,16600.0,41.16,41.22,40.96,41.15,16600.0
2007-06-07 10:00:00,41.15,41.15,40.95,41.0,21300.0,41.15,41.15,40.95,41.0,21300.0
2007-06-07 10:30:00,41.0,41.13,40.9,40.97,10800.0,41.0,41.13,40.9,40.97,10800.0
2007-06-07 11:00:00,40.94,40.96,40.61,40.71,25600.0,40.94,40.96,40.61,40.71,25600.0
2007-06-07 11:30:00,40.71,40.77,40.69,40.7,8300.0,40.71,40.77,40.69,40.7,8300.0
2007-06-07 12:00:00,40.71,40.73,40.61,40.67,16200.0,40.71,40.73,40.61,40.67,16200.0
2007-06-07 12:30:00,40.68,40.68,40.47,40.53,17400.0,40.68,40.68,40.47,40.53,17400.0
2007-06-07 13:00:00,40.52,40.55,40.43,40.49,11500.0,40.52,40.55,40.43,40.49,11500.0
2007-06-07 13:30:00,40.45,40.45,40.3,40.36,21400.0,40.45,40.45,40.3,40.36,21400.0
2007-06-07 14:00:00,40.33,40.41,40.27,40.41,22400.0,40.33,40.41,40.27,40.41,22400.0
2007-06-07 14:30:00,40.39,40.5,40.32,40.44,16100.0,40.39,40.5,40.32,40.44,16100.0
2007-06-07 15:00:00,40.45,40.57,40.36,40.43,28100.0,40.45,40.57,40.36,40.43,28100.0
2007-06-07 15:30:00,40.42,40.43,40.02,40.05,65300.0,40.42,40.43,40.02,40.05,65300.0
2007-06-08 09:30:00,40.01,40.18,39.91,40.01,34800.0,40.01,40.18,39.91,40.01,34800.0
2007-06-08 10:00:00,39.97,40.09,39.88,39.99,23400.0,39.97,40.09,39.88,39.99,23400.0
2007-06-08 10:30:00,39.98,40.05,39.93,39.95,32100.0,39.98,40.05,39.93,39.95,32100.0
2007-06-08 11:00:00,39.94,40.16,39.93,40.12,66200.0,39.94,40.16,39.93,40.12,66200.0
2007-06-08 11:30:00,40.13,40.13,39.95,40.0,32800.0,40.13,40.13,39.95,40.0,32800.0
2007-06-08 12:00:00,39.99,39.99,39.94,39.99,8600.0,39.99,39.99,39.94,39.99,8600.0
2007-06-08 12:30:00,39.98,39.98,39.84,39.95,13400.0,39.98,39.98,39.84,39.95,13400.0
2007-06-08 13:00:00,39.94,39.95,39.84,39.94,5600.0,39.94,39.95,39.84,39.94,5600.0
2007-06-08 13:30:00,39.94,40.0,39.91,39.96,28800.0,39.94,40.0,39.91,39.96,28800.0
2007-06-08 14:00:00,39.95,40.11,39.95,40.06,30300.0,39.95,40.11,39.95,40.06,30300.0
2007-06-08 14:30:00,40.04,40.08,39.98,40.02,19100.0,40.04,40.08,39.98,40.02,19100.0
2007-06-08 15:00:00,40.02,40.1,40.0,40.09,31800.0,40.02,40.1,40.0,40.09,31800.0
2007-06-08 15:30:00,40.07,40.25,40.07,40.16,103000.0,40.07,40.25,40.07,40.16,103000.0
2007-06-11 09:30:00,40.25,40.4,40.02,40.19,47000.0,40.25,40.4,40.02,40.19,47000.0
2007-06-11 10:00:00,40.22,40.22,39.74,39.82,53000.0,40.22,40.22,39.74,39.82,53000.0
2007-06-11 10:30:00,39.81,39.97,39.77,39.97,8400.0,39.81,39.97,39.77,39.97,8400.0
2007-06-11 11:00:00,39.95,40.0,39.92,39.94,10800.0,39.95,40.0,39.92,39.94,10800.0
2007-06-11 11:30:00,39.94,39.99,39.92,39.96,9200.0,39.94,39.99,39.92,39.96,9200.0
2007-06-11 12:00:00,39.97,39.99,39.94,39.94,7600.0,39.97,39.99,39.94,39.94,7600.0
2007-06-11 12:30:00,39.94,40.1,39.93,40.03,11500.0,39.94,40.1,39.93,40.03,11500.0
2007-06-11 13:00:00,40.01,40.15,39.98,40.04,21300.0,40.01,40.15,39.98,40.04,21300.0
2007-06-11 13:30:00,40.05,40.06,39.95,40.02,53200.0,40.05,40.06,39.95,40.02,53200.0
2007-06-11 14:00:00,40.02,40.13,40.01,40.03,28000.0,40.02,40.13,40.01,40.03,28000.0
2007-06-11 14:30:00,40.03,40.07,39.92,39.99,21300.0,40.03,40.07,39.92,39.99,21300.0
2007-06-11 15:00:00,39.98,40.07,39.94,40.02,29500.0,39.98,40.07,39.94,40.02,29500.0
2007-06-11 15:30:00,40.02,40.02,39.84,39.96,33900.0,40.02,40.02,39.84,39.96,33900.0
2007-06-12 09:30:00,39.89,40.17,39.86,40.04,28700.0,39.89,40.17,39.86,40.04,28700.0
2007-06-12 10:00:00,40.04,40.13,40.03,40.07,42900.0,40.04,40.13,40.03,40.07,42900.0
2007-06-12 10:30:00,40.07,40.13,40.02,40.08,44700.0,40.07,40.13,40.02,40.08,44700.0
2007-06-12 11:00:00,40.09,40.11,39.94,40.0,19900.0,40.09,40.11,39.94,40.0,19900.0
2007-06-12 11:30:00,40.0,40.14,40.0,40.07,14500.0,40.0,40.14,40.0,40.07,14500.0
2007-06-12 12:00:00,40.03,40.04,39.93,39.93,4700.0,40.03,40.04,39.93,39.93,4700.0
2007-06-12 12:30:00,39.92,39.93,39.83,39.83,15800.0,39.92,39.93,39.83,39.83,15800.0
2007-06-12 13:00:00,39.83,39.9,39.71,39.74,26100.0,39.83,39.9,39.71,39.74,26100.0
2007-06-12 13:30:00,39.72,39.87,39.7,39.84,23900.0,39.72,39.87,39.7,39.84,23900.0
2007-06-12 14:00:00,39.84,39.94,39.7,39.73,29800.0,39.84,39.94,39.7,39.73,29800.0
2007-06-12 14:30:00,39.7,39.74,39.59,39.7,27500.0,39.7,39.74,39.59,39.7,27500.0
2007-06-12 15:00:00,39.71,39.72,39.51,39.6,26700.0,39.71,39.72,39.51,39.6,26700.0
2007-06-12 15:30:00,39.6,39.64,39.44,39.47,40400.0,39.6,39.64,39.44,39.47,40400.0
2007-06-13 09:30:00,39.65,39.75,39.41,39.68,12500.0,39.65,39.75,39.41,39.68,12500.0
2007-06-13 10:00:00,39.68,39.8,39.55,39.74,17200.0,39.68,39.8,39.55,39.74,17200.0
2007-06-13 10:30:00,39.7,39.74,39.67,39.69,16000.0,39.7,39.74,39.67,39.69,16000.0
2007-06-13 11:00:00,39.7,39.71,39.6,39.63,14600.0,39.7,39.71,39.6,39.63,14600.0
2007-06-13 11:30:00,39.62,39.67,39.59,39.61,80000.0,39.62,39.67,39.59,39.61,80000.0
2007-06-13 12:00:00,39.62,39.63,39.55,39.55,13800.0,39.62,39.63,39.55,39.55,13800.0
2007-06-13 12:30:00,39.55,39.69,39.55,39.57,13600.0,39.55,39.69,39.55,39.57,13600.0
2007-06-13 13:00:00,39.56,39.56,39.51,39.53,19000.0,39.56,39.56,39.51,39.53,19000.0
2007-06-13 13:30:00,39.53,39.54,39.47,39.54,20900.0,39.53,39.54,39.47,39.54,20900.0
2007-06-13 14:00:00,39.54,39.68,39.52,39.63,36200.0,39.54,39.68,39.52,39.63,36200.0
2007-06-13 14:30:00,39.63,39.71,39.57,39.62,30100.0,39.63,39.71,39.57,39.62,30100.0
2007-06-13 15:00:00,39.64,39.66,39.57,39.62,56800.0,39.64,39.66,39.57,39.62,56800.0
2007-06-13 15:30:00,39.62,39.79,39.6,39.74,48600.0,39.62,39.79,39.6,39.74,48600.0
2007-06-14 09:30:00,39.64,40.16,39.62,40.16,38500.0,39.64,40.16,39.62,40.16,38500.0
2007-06-14 10:00:00,40.17,40.21,40.02,40.06,28700.0,40.17,40.21,40.02,40.06,28700.0
2007-06-14 10:30:00,40.06,40.33,40.06,40.31,23500.0,40.06,40.33,40.06,40.31,23500.0
2007-06-14 11:00:00,40.31,40.36,40.24,40.31,13200.0,40.31,40.36,40.24,40.31,13200.0
2007-06-14 11:30:00,40.3,40.39,40.23,40.25,22300.0,40.3,40.39,40.23,40.25,22300.0
2007-06-14 12:00:00,40.28,40.43,40.26,40.4,11400.0,40.28,40.43,40.26,40.4,11400.0
2007-06-14 12:30:00,40.41,40.43,40.38,40.4,6900.0,40.41,40.43,40.38,40.4,6900.0
2007-06-14 13:00:00,40.39,40.52,40.39,40.47,15100.0,40.39,40.52,40.39,40.47,15100.0
2007-06-14 13:30:00,40.49,40.52,40.45,40.48,6700.0,40.49,40.52,40.45,40.48,6700.0
2007-06-14 14:00:00,40.51,40.6,40.48,40.52,21600.0,40.51,40.6,40.48,40.52,21600.0
2007-06-14 14:30:00,40.51,40.62,40.4,40.43,13900.0,40.51,40.62,40.4,40.43,13900.0
2007-06-14 15:00:00,40.43,40.43,40.33,40.35,14800.0,40.43,40.43,40.33,40.35,14800.0
2007-06-14 15:30:00,40.35,40.43,40.23,40.31,36000.0,40.35,40.43,40.23,40.31,36000.0
2007-06-15 09:30:00,40.53,40.71,40.36,40.36,44400.0,40.53,40.71,40.36,40.36,44400.0
2007-06-15 10:00:00,40.36,40.38,40.15,40.17,15200.0,40.36,40.38,40.15,40.17,15200.0
2007-06-15 10:30:00,40.18,40.37,40.18,40.28,11200.0,40.18,40.37,40.18,40.28,11200.0
2007-06-15 11:00:00,40.3,40.37,40.29,40.33,7100.0,40.3,40.37,40.29,40.33,7100.0
2007-06-15 11:30:00,40.33,40.57,40.33,40.54,9800.0,40.33,40.57,40.33,40.54,9800.0
2007-06-15 12:00:00,40.52,40.58,40.5,40.56,6900.0,40.52,40.58,40.5,40.56,6900.0
2007-06-15 12:30:00,40.56,40.56,40.45,40.46,6000.0,40.56,40.56,40.45,40.46,6000.0
2007-06-15 13:00:00,40.46,40.48,40.42,40.47,7800.0,40.46,40.48,40.42,40.47,7800.0
2007-06-15 13:30:00,40.47,40.56,40.45,40.52,7300.0,40.47,40.56,40.45,40.52,7300.0
2007-06-15 14:00:00,40.52,40.55,40.42,40.44,14000.0,40.52,40.55,40.42,40.44,14000.0
2007-06-15 14:30:00,40.46,40.55,40.39,40.4,26300.0,40.46,40.55,40.39,40.4,26300.0
2007-06-15 15:00:00,40.4,40.42,40.31,40.35,25600.0,40.4,40.42,40.31,40.35,25600.0
2007-06-15 15:30:00,40.35,40.42,40.21,40.23,38800.0,40.35,40.42,40.21,40.23,38800.0
2007-06-18 09:30:00,40.38,40.61,40.1,40.17,36500.0,40.38,40.61,40.1,40.17,36500.0
2007-06-18 10:00:00,40.17,40.22,40.04,40.22,18300.0,40.17,40.22,40.04,40.22,18300.0
2007-06-18 10:30:00,40.2,40.22,40.16,40.19,76800.0,40.2,40.22,40.16,40.19,76800.0
2007-06-18 11:00:00,40.19,40.22,40.15,40.2,19500.0,40.19,40.22,40.15,40.2,19500.0
2007-06-18 11:30:00,40.2,40.2,40.07,40.1,14600.0,40.2,40.2,40.07,40.1,14600.0
2007-06-18 12:00:00,40.11,40.16,40.08,40.12,9200.0,40.11,40.16,40.08,40.12,9200.0
2007-06-18 12:30:00,40.11,40.21,40.11,40.18,15500.0,40.11,40.21,40.11,40.18,15500.0
2007-06-18 13:00:00,40.17,40.2,40.12,40.18,18100.0,40.17,40.2,40.12,40.18,18100.0
2007-06-18 13:30:00,40.18,40.2,40.08,40.12,11900.0,40.18,40.2,40.08,40.12,11900.0
2007-06-18 14:00:00,40.14,40.19,40.1,40.19,11300.0,40.14,40.19,40.1,40.19,11300.0
2007-06-18 14:30:00,40.19,40.2,40.06,40.14,23400.0,40.19,40.2,40.06,40.14,23400.0
2007-06-18 15:00:00,40.13,40.19,40.12,40.16,20400.0,40.13,40.19,40.12,40.16,20400.0
2007-06-18 15:30:00,40.16,40.21,40.14,40.16,28000.0,40.16,40.21,40.14,40.16,28000.0
2007-06-19 09:30:00,40.06,40.15,39.88,39.94,21500.0,40.06,40.15,39.88,39.94,21500.0
2007-06-19 10:00:00,39.9,40.0,39.81,39.93,17000.0,39.9,40.0,39.81,39.93,17000.0
2007-06-19 10:30:00,39.94,40.17,39.94,40.16,6500.0,39.94,40.17,39.94,40.16,6500.0
2007-06-19 11:00:00,40.16,40.17,40.04,40.04,24600.0,40.16,40.17,40.04,40.04,24600.0
2007-06-19 11:30:00,40.0,40.0,39.84,39.93,10300.0,40.0,40.0,39.84,39.93,10300.0
2007-06-19 12:00:00,39.93,40.06,39.93,40.03,14900.0,39.93,40.06,39.93,40.03,14900.0
2007-06-19 12:30:00,40.04,40.05,39.95,39.97,18100.0,40.04,40.05,39.95,39.97,18100.0
2007-06-19 13:00:00,39.95,40.0,39.93,39.94,10200.0,39.95,40.0,39.93,39.94,10200.0
2007-06-19 13:30:00,39.92,40.1,39.9,39.98,552900.0,39.92,40.1,39.9,39.98,552900.0
2007-06-19 14:00:00,40.1,40.11,39.89,39.89,78200.0,40.1,40.11,39.89,39.89,78200.0
2007-06-19 14:30:00,39.89,39.93,39.82,39.84,52300.0,39.89,39.93,39.82,39.84,52300.0
2007-06-19 15:00:00,39.84,39.92,39.81,39.84,81100.0,39.84,39.92,39.81,39.84,81100.0
2007-06-19 15:30:00,39.84,39.97,39.82,39.85,92200.0,39.84,39.97,39.82,39.85,92200.0
2007-06-20 09:30:00,39.98,40.1,39.66,39.66,69500.0,39.98,40.1,39.66,39.66,69500.0
2007-06-20 10:00:00,39.66,39.85,39.57,39.74,42500.0,39.66,39.85,39.57,39.74,42500.0
2007-06-20 10:30:00,39.74,39.95,39.74,39.89,43600.0,39.74,39.95,39.74,39.89,43600.0
2007-06-20 11:00:00,39.94,39.94,39.6,39.7,64400.0,39.94,39.94,39.6,39.7,64400.0
2007-06-20 11:30:00,39.7,39.71,39.49,39.53,103400.0,39.7,39.71,39.49,39.53,103400.0
2007-06-20 12:00:00,39.56,39.67,39.55,39.67,39400.0,39.56,39.67,39.55,39.67,39400.0
2007-06-20 12:30:00,39.66,39.69,39.57,39.6,16800.0,39.66,39.69,39.57,39.6,16800.0
2007-06-20 13:00:00,39.6,39.61,39.35,39.41,59300.0,39.6,39.61,39.35,39.41,59300.0
2007-06-20 13:30:00,39.42,39.68,39.42,39.68,14100.0,39.42,39.68,39.42,39.68,14100.0
2007-06-20 14:00:00,39.68,39.81,39.64,39.7,26200.0,39.68,39.81,39.64,39.7,26200.0
2007-06-20 14:30:00,39.7,39.74,39.57,39.6,28600.0,39.7,39.74,39.57,39.6,28600.0
2007-06-20 15:00:00,39.6,39.69,39.54,39.64,48200.0,39.6,39.69,39.54,39.64,48200.0
2007-06-20 15:30:00,39.63,39.64,39.36,39.38,156400.0,39.63,39.64,39.36,39.38,156400.0
2007-06-21 09:30:00,39.27,39.68,39.05,39.12,31500.0,39.27,39.68,39.05,39.12,31500.0
2007-06-21 10:00:00,39.12,39.3,39.12,39.19,29300.0,39.12,39.3,39.12,39.19,29300.0
2007-06-21 10:30:00,39.19,39.27,39.06,39.2,42600.0,39.19,39.27,39.06,39.2,42600.0
2007-06-21 11:00:00,39.2,39.22,39.08,39.13,24500.0,39.2,39.22,39.08,39.13,24500.0
2007-06-21 11:30:00,39.13,39.17,39.09,39.12,34300.0,39.13,39.17,39.09,39.12,34300.0
2007-06-21 12:00:00,39.13,39.19,39.1,39.13,21500.0,39.13,39.19,39.1,39.13,21500.0
2007-06-21 12:30:00,39.12,39.18,39.08,39.12,50600.0,39.12,39.18,39.08,39.12,50600.0
2007-06-21 13:00:00,39.12,39.18,39.11,39.16,68000.0,39.12,39.18,39.11,39.16,68000.0
2007-06-21 13:30:00,39.16,39.27,39.16,39.21,29000.0,39.16,39.27,39.16,39.21,29000.0
2007-06-21 14:00:00,39.21,39.23,39.15,39.18,16200.0,39.21,39.23,39.15,39.18,16200.0
2007-06-21 14:30:00,39.15,39.2,39.07,39.16,27000.0,39.15,39.2,39.07,39.16,27000.0
2007-06-21 15:00:00,39.14,39.18,39.09,39.15,40600.0,39.14,39.18,39.09,39.15,40600.0
2007-06-21 15:30:00,39.15,39.22,39.09,39.09,173200.0,39.15,39.22,39.09,39.09,173200.0
2007-06-22 09:30:00,39.05,39.14,38.7,38.9,35200.0,39.05,39.14,38.7,38.9,35200.0
2007-06-22 10:00:00,38.92,38.92,38.66,38.67,27300.0,38.92,38.92,38.66,38.67,27300.0
2007-06-22 10:30:00,38.65,38.99,38.56,38.95,16100.0,38.65,38.99,38.56,38.95,16100.0
2007-06-22 11:00:00,38.93,38.93,38.74,38.77,13000.0,38.93,38.93,38.74,38.77,13000.0
2007-06-22 11:30:00,38.77,38.8,38.5,38.6,22200.0,38.77,38.8,38.5,38.6,22200.0
2007-06-22 12:00:00,38.59,38.76,38.59,38.66,32300.0,38.59,38.76,38.59,38.66,32300.0
2007-06-22 12:30:00,38.65,38.73,38.51,38.6,49800.0,38.65,38.73,38.51,38.6,49800.0
2007-06-22 13:00:00,38.61,38.82,38.59,38.72,34300.0,38.61,38.82,38.59,38.72,34300.0
2007-06-22 13:30:00,38.72,38.8,38.72,38.8,37900.0,38.72,38.8,38.72,38.8,37900.0
2007-06-22 14:00:00,38.8,38.86,38.75,38.86,52200.0,38.8,38.86,38.75,38.86,52200.0
2007-06-22 14:30:00,38.87,38.97,38.87,38.94,143600.0,38.87,38.97,38.87,38.94,143600.0
2007-06-22 15:00:00,38.97,39.05,38.92,38.92,88000.0,38.97,39.05,38.92,38.92,88000.0
2007-06-22 15:30:00,38.9,38.98,38.77,38.85,63700.0,38.9,38.98,38.77,38.85,63700.0
2007-06-25 09:30:00,38.81,39.13,38.81,39.05,60400.0,38.81,39.13,38.81,39.05,60400.0
2007-06-25 10:00:00,39.04,39.28,38.96,39.18,31400.0,39.04,39.28,38.96,39.18,31400.0
2007-06-25 10:30:00,39.2,39.28,39.11,39.28,15400.0,39.2,39.28,39.11,39.28,15400.0
2007-06-25 11:00:00,39.29,39.42,39.29,39.42,13600.0,39.29,39.42,39.29,39.42,13600.0
2007-06-25 11:30:00,39.42,39.44,39.35,39.38,30100.0,39.42,39.44,39.35,39.38,30100.0
2007-06-25 12:00:00,39.38,39.5,39.38,39.48,10500.0,39.38,39.5,39.38,39.48,10500.0
2007-06-25 12:30:00,39.47,39.53,39.38,39.51,29200.0,39.47,39.53,39.38,39.51,29200.0
2007-06-25 13:00:00,39.49,39.52,39.35,39.41,32600.0,39.49,39.52,39.35,39.41,32600.0
2007-06-25 13:30:00,39.4,39.53,39.37,39.45,23500.0,39.4,39.53,39.37,39.45,23500.0
2007-06-25 14:00:00,39.45,39.52,39.23,39.29,67600.0,39.45,39.52,39.23,39.29,67600.0
2007-06-25 14:30:00,39.29,39.3,38.61,38.83,135400.0,39.29,39.3,38.61,38.83,135400.0
2007-06-25 15:00:00,38.82,39.0,38.8,39.0,53600.0,38.82,39.0,38.8,39.0,53600.0
2007-06-25 15:30:00,39.0,39.08,38.77,38.92,62700.0,39.0,39.08,38.77,38.92,62700.0
2007-06-26 09:30:00,39.01,39.17,38.96,38.99,19300.0,39.01,39.17,38.96,38.99,19300.0
2007-06-26 10:00:00,38.99,39.07,38.75,38.8,60300.0,38.99,39.07,38.75,38.8,60300.0
2007-06-26 10:30:00,38.84,39.06,38.82,38.82,27800.0,38.84,39.06,38.82,38.82,27800.0
2007-06-26 11:00:00,38.82,38.95,38.78,38.92,18500.0,38.82,38.95,38.78,38.92,18500.0
2007-06-26 11:30:00,38.9,39.07,38.9,39.0,39300.0,38.9,39.07,38.9,39.0,39300.0
2007-06-26 12:00:00,39.0,39.21,38.99,39.15,67600.0,39.0,39.21,38.99,39.15,67600.0
2007-06-26 12:30:00,39.16,39.23,39.06,39.2,27000.0,39.16,39.23,39.06,39.2,27000.0
2007-06-26 13:00:00,39.22,39.27,39.09,39.12,22200.0,39.22,39.27,39.09,39.12,22200.0
2007-06-26 13:30:00,39.14,39.24,39.09,39.14,8800.0,39.14,39.24,39.09,39.14,8800.0
2007-06-26 14:00:00,39.15,39.2,39.0,39.04,37200.0,39.15,39.2,39.0,39.04,37200.0
2007-06-26 14:30:00,39.05,39.1,38.97,39.0,32800.0,39.05,39.1,38.97,39.0,32800.0
2007-06-26 15:00:00,39.0,39.18,38.95,39.05,32800.0,39.0,39.18,38.95,39.05,32800.0
2007-06-26 15:30:00,39.04,39.11,39.0,39.1,27600.0,39.04,39.11,39.0,39.1,27600.0
2007-06-27 09:30:00,38.97,39.1,38.81,39.01,34000.0,38.97,39.1,38.81,39.01,34000.0
2007-06-27 10:00:00,39.0,39.13,38.95,39.13,23500.0,39.0,39.13,38.95,39.13,23500.0
2007-06-27 10:30:00,39.11,39.29,38.98,39.0,26300.0,39.11,39.29,38.98,39.0,26300.0
2007-06-27 11:00:00,39.01,39.1,38.93,39.05,24800.0,39.01,39.1,38.93,39.05,24800.0
2007-06-27 11:30:00,39.04,39.04,38.93,38.95,21700.0,39.04,39.04,38.93,38.95,21700.0
2007-06-27 12:00:00,38.96,39.1,38.95,38.98,25000.0,38.96,39.1,38.95,38.98,25000.0
2007-06-27 12:30:00,38.98,39.1,38.97,39.0,8100.0,38.98,39.1,38.97,39.0,8100.0
2007-06-27 13:00:00,39.01,39.12,39.0,39.01,15200.0,39.01,39.12,39.0,39.01,15200.0
2007-06-27 13:30:00,39.02,39.17,38.99,39.09,16800.0,39.02,39.17,38.99,39.09,16800.0
2007-06-27 14:00:00,39.1,39.25,39.1,39.23,19100.0,39.1,39.25,39.1,39.23,19100.0
2007-06-27 14:30:00,39.23,39.25,39.16,39.16,11800.0,39.23,39.25,39.16,39.16,11800.0
2007-06-27 15:00:00,39.17,39.26,39.13,39.23,19400.0,39.17,39.26,39.13,39.23,19400.0
2007-06-27 15:30:00,39.22,39.35,39.16,39.25,55300.0,39.22,39.35,39.16,39.25,55300.0
2007-06-28 09:30:00,39.17,39.33,39.11,39.18,14500.0,39.17,39.33,39.11,39.18,14500.0
2007-06-28 10:00:00,39.18,39.24,39.14,39.14,14100.0,39.18,39.24,39.14,39.14,14100.0
2007-06-28 10:30:00,39.17,39.17,39.06,39.1,16200.0,39.17,39.17,39.06,39.1,16200.0
2007-06-28 11:00:00,39.08,39.16,39.03,39.1,13400.0,39.08,39.16,39.03,39.1,13400.0
2007-06-28 11:30:00,39.09,39.17,39.03,39.15,19100.0,39.09,39.17,39.03,39.15,19100.0
2007-06-28 12:00:00,39.16,39.27,39.16,39.26,8000.0,39.16,39.27,39.16,39.26,8000.0
2007-06-28 12:30:00,39.25,39.32,39.23,39.25,20200.0,39.25,39.32,39.23,39.25,20200.0
2007-06-28 13:00:00,39.25,39.26,39.04,39.06,14200.0,39.25,39.26,39.04,39.06,14200.0
2007-06-28 13:30:00,39.06,39.12,39.05,39.11,14300.0,39.06,39.12,39.05,39.11,14300.0
2007-06-28 14:00:00,39.11,39.2,39.03,39.06,33200.0,39.11,39.2,39.03,39.06,33200.0
2007-06-28 14:30:00,39.04,39.05,38.91,39.0,105500.0,39.04,39.05,38.91,39.0,105500.0
2007-06-28 15:00:00,39.0,39.04,38.94,38.99,164000.0,39.0,39.04,38.94,38.99,164000.0
2007-06-28 15:30:00,38.99,39.0,38.77,38.87,179900.0,38.99,39.0,38.77,38.87,179900.0
2007-06-29 09:30:00,38.87,39.06,38.73,38.75,49900.0,38.87,39.06,38.73,38.75,49900.0
2007-06-29 10:00:00,38.8,38.94,38.68,38.93,29300.0,38.8,38.94,38.68,38.93,29300.0
2007-06-29 10:30:00,38.93,38.95,38.86,38.86,17300.0,38.93,38.95,38.86,38.86,17300.0
2007-06-29 11:00:00,38.86,38.89,38.73,38.87,15700.0,38.86,38.89,38.73,38.87,15700.0
2007-06-29 11:30:00,38.88,38.95,38.85,38.89,21700.0,38.88,38.95,38.85,38.89,21700.0
2007-06-29 12:00:00,38.89,38.94,38.72,38.8,11600.0,38.89,38.94,38.72,38.8,11600.0
2007-06-29 12:30:00,38.78,38.83,38.67,38.83,11000.0,38.78,38.83,38.67,38.83,11000.0
2007-06-29 13:00:00,38.82,38.87,38.72,38.79,17200.0,38.82,38.87,38.72,38.79,17200.0
2007-06-29 13:30:00,38.79,38.86,38.78,38.83,36000.0,38.79,38.86,38.78,38.83,36000.0
2007-06-29 14:00:00,38.83,38.83,38.61,38.74,38900.0,38.83,38.83,38.61,38.74,38900.0
2007-06-29 14:30:00,38.74,38.86,38.72,38.85,47300.0,38.74,38.86,38.72,38.85,47300.0
2007-06-29 15:00:00,38.86,38.87,38.53,38.53,198800.0,38.86,38.87,38.53,38.53,198800.0
2007-06-29 15:30:00,38.52,38.76,38.48,38.71,114600.0,38.52,38.76,38.48,38.71,114600.0
2007-07-02 09:30:00,38.77,38.96,38.76,38.83,36300.0,38.77,38.96,38.76,38.83,36300.0
2007-07-02 10:00:00,38.83,39.07,38.83,38.95,20500.0,38.83,39.07,38.83,38.95,20500.0
2007-07-02 10:30:00,38.96,39.02,38.93,38.99,30700.0,38.96,39.02,38.93,38.99,30700.0
2007-07-02 11:00:00,39.0,39.04,38.94,38.97,10600.0,39.0,39.04,38.94,38.97,10600.0
2007-07-02 11:30:00,38.94,38.95,38.91,38.93,8600.0,38.94,38.95,38.91,38.93,8600.0
2007-07-02 12:00:00,38.91,38.96,38.85,38.87,14300.0,38.91,38.96,38.85,38.87,14300.0
2007-07-02 12:30:00,38.89,38.9,38.85,38.88,16100.0,38.89,38.9,38.85,38.88,16100.0
2007-07-02 13:00:00,38.88,38.92,38.87,38.9,17100.0,38.88,38.92,38.87,38.9,17100.0
2007-07-02 13:30:00,38.92,39.02,38.9,39.0,16400.0,38.92,39.02,38.9,39.0,16400.0
2007-07-02 14:00:00,38.99,39.01,38.97,38.99,14900.0,38.99,39.01,38.97,38.99,14900.0
2007-07-02 14:30:00,38.98,38.99,38.92,38.97,32500.0,38.98,38.99,38.92,38.97,32500.0
2007-07-02 15:00:00,38.97,39.02,38.92,39.0,35500.0,38.97,39.02,38.92,39.0,35500.0
2007-07-02 15:30:00,39.03,39.03,38.95,39.02,26500.0,39.03,39.03,38.95,39.02,26500.0
2007-07-03 09:30:00,39.04,39.39,38.87,39.32,16200.0,39.04,39.39,38.87,39.32,16200.0
2007-07-03 10:00:00,39.32,39.33,39.2,39.31,16300.0,39.32,39.33,39.2,39.31,16300.0
2007-07-03 10:30:00,39.3,39.35,39.22,39.26,22700.0,39.3,39.35,39.22,39.26,22700.0
2007-07-03 11:00:00,39.24,39.33,39.24,39.29,24700.0,39.24,39.33,39.24,39.29,24700.0
2007-07-03 11:30:00,39.28,39.47,39.24,39.47,26200.0,39.28,39.47,39.24,39.47,26200.0
2007-07-03 12:00:00,39.48,39.6,39.42,39.48,21800.0,39.48,39.6,39.42,39.48,21800.0
2007-07-03 12:30:00,39.5,39.53,39.4,39.45,12700.0,39.5,39.53,39.4,39.45,12700.0
2007-07-05 09:30:00,39.4,39.8,39.3,39.31,28000.0,39.4,39.8,39.3,39.31,28000.0
2007-07-05 10:00:00,39.32,39.32,39.16,39.19,16000.0,39.32,39.32,39.16,39.19,16000.0
2007-07-05 10:30:00,39.22,39.28,39.09,39.12,20700.0,39.22,39.28,39.09,39.12,20700.0
2007-07-05 11:00:00,39.14,39.28,38.98,39.28,25600.0,39.14,39.28,38.98,39.28,25600.0
2007-07-05 11:30:00,39.28,39.31,39.15,39.15,17600.0,39.28,39.31,39.15,39.15,17600.0
2007-07-05 12:00:00,39.16,39.27,39.12,39.15,9600.0,39.16,39.27,39.12,39.15,9600.0
2007-07-05 12:30:00,39.11,39.24,39.07,39.22,6800.0,39.11,39.24,39.07,39.22,6800.0
2007-07-05 13:00:00,39.2,39.37,39.2,39.34,6300.0,39.2,39.37,39.2,39.34,6300.0
2007-07-05 13:30:00,39.34,39.4,39.34,39.38,5100.0,39.34,39.4,39.34,39.38,5100.0
2007-07-05 14:00:00,39.38,39.46,39.33,39.45,23200.0,39.38,39.46,39.33,39.45,23200.0
2007-07-05 14:30:00,39.46,39.57,39.44,39.54,11400.0,39.46,39.57,39.44,39.54,11400.0
2007-07-05 15:00:00,39.55,39.61,39.5,39.58,17200.0,39.55,39.61,39.5,39.58,17200.0
2007-07-05 15:30:00,39.58,39.64,39.49,39.55,30600.0,39.58,39.64,39.49,39.55,30600.0
2007-07-06 09:30:00,39.45,39.45,39.12,39.21,12200.0,39.45,39.45,39.12,39.21,12200.0
2007-07-06 10:00:00,39.23,39.39,39.21,39.36,24200.0,39.23,39.39,39.21,39.36,24200.0
2007-07-06 10:30:00,39.41,39.43,39.32,39.34,28400.0,39.41,39.43,39.32,39.34,28400.0
2007-07-06 11:00:00,39.35,39.41,39.33,39.36,15600.0,39.35,39.41,39.33,39.36,15600.0
2007-07-06 11:30:00,39.37,39.49,39.37,39.45,18600.0,39.37,39.49,39.37,39.45,18600.0
2007-07-06 12:00:00,39.48,39.5,39.42,39.47,19100.0,39.48,39.5,39.42,39.47,19100.0
2007-07-06 12:30:00,39.48,39.59,39.47,39.51,22800.0,39.48,39.59,39.47,39.51,22800.0
2007-07-06 13:00:00,39.51,39.51,39.43,39.5,5000.0,39.51,39.51,39.43,39.5,5000.0
2007-07-06 13:30:00,39.48,39.55,39.44,39.54,11500.0,39.48,39.55,39.44,39.54,11500.0
2007-07-06 14:00:00,39.54,39.59,39.47,39.5,22900.0,39.54,39.59,39.47,39.5,22900.0
2007-07-06 14:30:00,39.5,39.53,39.46,39.49,10100.0,39.5,39.53,39.46,39.49,10100.0
2007-07-06 15:00:00,39.49,39.56,39.42,39.53,18500.0,39.49,39.56,39.42,39.53,18500.0
2007-07-06 15:30:00,39.53,39.57,39.47,39.56,27400.0,39.53,39.57,39.47,39.56,27400.0
2007-07-09 09:30:00,39.57,39.65,39.21,39.22,14200.0,39.57,39.65,39.21,39.22,14200.0
2007-07-09 10:00:00,39.2,39.31,39.09,39.18,13100.0,39.2,39.31,39.09,39.18,13100.0
2007-07-09 10:30:00,39.18,39.19,38.94,38.98,11300.0,39.18,39.19,38.94,38.98,11300.0
2007-07-09 11:00:00,38.97,39.1,38.97,39.07,8200.0,38.97,39.1,38.97,39.07,8200.0
2007-07-09 11:30:00,39.1,39.11,39.0,39.09,13100.0,39.1,39.11,39.0,39.09,13100.0
2007-07-09 12:00:00,39.11,39.17,39.09,39.11,8400.0,39.11,39.17,39.09,39.11,8400.0
2007-07-09 12:30:00,39.14,39.19,39.04,39.09,12700.0,39.14,39.19,39.04,39.09,12700.0
2007-07-09 13:00:00,39.09,39.18,39.05,39.18,11800.0,39.09,39.18,39.05,39.18,11800.0
2007-07-09 13:30:00,39.16,39.27,39.16,39.26,10400.0,39.16,39.27,39.16,39.26,10400.0
2007-07-09 14:00:00,39.25,39.32,39.25,39.26,5400.0,39.25,39.32,39.25,39.26,5400.0
2007-07-09 14:30:00,39.26,39.39,39.26,39.36,7500.0,39.26,39.39,39.26,39.36,7500.0
2007-07-09 15:00:00,39.33,39.39,39.23,39.23,22000.0,39.33,39.39,39.23,39.23,22000.0
2007-07-09 15:30:00,39.24,39.29,39.16,39.19,26500.0,39.24,39.29,39.16,39.19,26500.0
2007-07-10 09:30:00,38.98,38.98,38.58,38.87,16600.0,38.98,38.98,38.58,38.87,16600.0
2007-07-10 10:00:00,38.85,39.09,38.82,38.95,32300.0,38.85,39.09,38.82,38.95,32300.0
2007-07-10 10:30:00,38.95,39.11,38.94,39.07,14800.0,38.95,39.11,38.94,39.07,14800.0
2007-07-10 11:00:00,39.07,39.28,39.06,39.27,26500.0,39.07,39.28,39.06,39.27,26500.0
2007-07-10 11:30:00,39.25,39.35,39.24,39.35,8000.0,39.25,39.35,39.24,39.35,8000.0
2007-07-10 12:00:00,39.36,39.4,39.3,39.33,8100.0,39.36,39.4,39.3,39.33,8100.0
2007-07-10 12:30:00,39.35,39.4,39.31,39.37,7000.0,39.35,39.4,39.31,39.37,7000.0
2007-07-10 13:00:00,39.37,39.45,39.31,39.35,15800.0,39.37,39.45,39.31,39.35,15800.0
2007-07-10 13:30:00,39.33,39.43,39.26,39.32,19200.0,39.33,39.43,39.26,39.32,19200.0
2007-07-10 14:00:00,39.31,39.48,39.3,39.47,20500.0,39.31,39.48,39.3,39.47,20500.0
2007-07-10 14:30:00,39.47,39.57,39.47,39.49,15100.0,39.47,39.57,39.47,39.49,15100.0
2007-07-10 15:00:00,39.49,39.56,39.42,39.52,20200.0,39.49,39.56,39.42,39.52,20200.0
2007-07-10 15:30:00,39.52,39.56,39.27,39.5,131400.0,39.52,39.56,39.27,39.5,131400.0
2007-07-11 09:30:00,39.53,39.53,38.99,39.0,20100.0,39.53,39.53,38.99,39.0,20100.0
2007-07-11 10:00:00,38.99,39.28,38.96,39.23,18900.0,38.99,39.28,38.96,39.23,18900.0
2007-07-11 10:30:00,39.21,39.38,39.09,39.32,25500.0,39.21,39.38,39.09,39.32,25500.0
2007-07-11 11:00:00,39.33,39.37,39.26,39.3,16900.0,39.33,39.37,39.26,39.3,16900.0
2007-07-11 11:30:00,39.29,39.29,39.09,39.13,25700.0,39.29,39.29,39.09,39.13,25700.0
2007-07-11 12:00:00,39.2,39.22,39.12,39.12,7900.0,39.2,39.22,39.12,39.12,7900.0
2007-07-11 12:30:00,39.15,39.19,39.08,39.11,9800.0,39.15,39.19,39.08,39.11,9800.0
2007-07-11 13:00:00,39.12,39.2,39.11,39.16,11100.0,39.12,39.2,39.11,39.16,11100.0
2007-07-11 13:30:00,39.17,39.25,39.12,39.12,10700.0,39.17,39.25,39.12,39.12,10700.0
2007-07-11 14:00:00,39.11,39.17,39.0,39.15,29800.0,39.11,39.17,39.0,39.15,29800.0
2007-07-11 14:30:00,39.18,39.18,39.01,39.04,28100.0,39.18,39.18,39.01,39.04,28100.0
2007-07-11 15:00:00,39.06,39.28,39.0,39.23,27300.0,39.06,39.28,39.0,39.23,27300.0
2007-07-11 15:30:00,39.25,39.35,39.24,39.31,32500.0,39.25,39.35,39.24,39.31,32500.0
2007-07-12 09:30:00,39.52,39.81,39.24,39.78,20500.0,39.52,39.81,39.24,39.78,20500.0
2007-07-12 10:00:00,39.78,39.8,39.68,39.69,10200.0,39.78,39.8,39.68,39.69,10200.0
2007-07-12 10:30:00,39.7,39.72,39.55,39.55,24000.0,39.7,39.72,39.55,39.55,24000.0
2007-07-12 11:00:00,39.56,39.62,39.53,39.57,19500.0,39.56,39.62,39.53,39.57,19500.0
2007-07-12 11:30:00,39.57,39.65,39.53,39.58,16400.0,39.57,39.65,39.53,39.58,16400.0
2007-07-12 12:00:00,39.57,39.79,39.57,39.77,11700.0,39.57,39.79,39.57,39.77,11700.0
2007-07-12 12:30:00,39.74,39.76,39.69,39.72,5500.0,39.74,39.76,39.69,39.72,5500.0
2007-07-12 13:00:00,39.73,39.75,39.7,39.74,6200.0,39.73,39.75,39.7,39.74,6200.0
2007-07-12 13:30:00,39.74,39.74,39.64,39.68,21800.0,39.74,39.74,39.64,39.68,21800.0
2007-07-12 14:00:00,39.69,39.69,39.62,39.68,15900.0,39.69,39.69,39.62,39.68,15900.0
2007-07-12 14:30:00,39.69,39.7,39.62,39.7,18500.0,39.69,39.7,39.62,39.7,18500.0
2007-07-12 15:00:00,39.71,39.71,39.63,39.69,31400.0,39.71,39.71,39.63,39.69,31400.0
2007-07-12 15:30:00,39.7,39.87,39.68,39.85,48100.0,39.7,39.87,39.68,39.85,48100.0
2007-07-13 09:30:00,41.5,42.12,41.27,42.04,175400.0,41.5,42.12,41.27,42.04,175400.0
2007-07-13 10:00:00,42.04,42.17,41.1,41.75,110600.0,42.04,42.17,41.1,41.75,110600.0
2007-07-13 10:30:00,41.74,41.86,41.73,41.79,60200.0,41.74,41.86,41.73,41.79,60200.0
2007-07-13 11:00:00,41.79,41.96,41.77,41.95,39200.0,41.79,41.96,41.77,41.95,39200.0
2007-07-13 11:30:00,41.94,41.94,41.73,41.77,32800.0,41.94,41.94,41.73,41.77,32800.0
2007-07-13 12:00:00,41.78,41.97,41.76,41.96,15300.0,41.78,41.97,41.76,41.96,15300.0
2007-07-13 12:30:00,41.98,42.1,41.96,42.07,18800.0,41.98,42.1,41.96,42.07,18800.0
2007-07-13 13:00:00,42.08,42.1,41.95,41.96,30200.0,42.08,42.1,41.95,41.96,30200.0
2007-07-13 13:30:00,41.95,41.96,41.89,41.92,26600.0,41.95,41.96,41.89,41.92,26600.0
2007-07-13 14:00:00,41.92,41.97,41.9,41.94,34900.0,41.92,41.97,41.9,41.94,34900.0
2007-07-13 14:30:00,41.92,42.03,41.9,42.02,35600.0,41.92,42.03,41.9,42.02,35600.0
2007-07-13 15:00:00,42.02,42.05,41.9,41.95,91700.0,42.02,42.05,41.9,41.95,91700.0
2007-07-13 15:30:00,41.95,42.08,41.92,42.01,97600.0,41.95,42.08,41.92,42.01,97600.0
2007-07-16 09:30:00,41.79,41.99,41.67,41.99,20700.0,41.79,41.99,41.67,41.99,20700.0
2007-07-16 10:00:00,41.98,41.99,41.74,41.82,27600.0,41.98,41.99,41.74,41.82,27600.0
2007-07-16 10:30:00,41.82,42.02,41.79,42.0,26300.0,41.82,42.02,41.79,42.0,26300.0
2007-07-16 11:00:00,42.01,42.05,41.85,42.03,16800.0,42.01,42.05,41.85,42.03,16800.0
2007-07-16 11:30:00,42.04,42.23,42.04,42.23,22400.0,42.04,42.23,42.04,42.23,22400.0
2007-07-16 12:00:00,42.23,42.25,42.18,42.22,16900.0,42.23,42.25,42.18,42.22,16900.0
2007-07-16 12:30:00,42.22,42.24,42.1,42.11,11000.0,42.22,42.24,42.1,42.11,11000.0
2007-07-16 13:00:00,42.12,42.17,41.92,41.95,21800.0,42.12,42.17,41.92,41.95,21800.0
2007-07-16 13:30:00,41.95,42.04,41.91,41.95,12600.0,41.95,42.04,41.91,41.95,12600.0
2007-07-16 14:00:00,41.93,42.07,41.89,42.07,14400.0,41.93,42.07,41.89,42.07,14400.0
2007-07-16 14:30:00,42.06,42.11,42.0,42.11,15300.0,42.06,42.11,42.0,42.11,15300.0
2007-07-16 15:00:00,42.12,42.22,42.11,42.18,18900.0,42.12,42.22,42.11,42.18,18900.0
2007-07-16 15:30:00,42.18,42.18,42.0,42.08,43600.0,42.18,42.18,42.0,42.08,43600.0
2007-07-17 09:30:00,42.06,42.22,42.01,42.18,22600.0,42.06,42.22,42.01,42.18,22600.0
2007-07-17 10:00:00,42.17,42.17,41.84,42.03,33200.0,42.17,42.17,41.84,42.03,33200.0
2007-07-17 10:30:00,42.02,42.08,41.96,42.06,7600.0,42.02,42.08,41.96,42.06,7600.0
2007-07-17 11:00:00,42.04,42.12,41.99,42.07,10400.0,42.04,42.12,41.99,42.07,10400.0
2007-07-17 11:30:00,42.07,42.14,41.95,41.99,20600.0,42.07,42.14,41.95,41.99,20600.0
2007-07-17 12:00:00,42.02,42.06,41.94,42.01,12400.0,42.02,42.06,41.94,42.01,12400.0
2007-07-17 12:30:00,42.01,42.06,41.93,42.06,32600.0,42.01,42.06,41.93,42.06,32600.0
2007-07-17 13:00:00,42.05,42.09,42.01,42.05,9700.0,42.05,42.09,42.01,42.05,9700.0
2007-07-17 13:30:00,42.04,42.16,42.01,42.1,16200.0,42.04,42.16,42.01,42.1,16200.0
2007-07-17 14:00:00,42.12,42.2,42.08,42.15,11500.0,42.12,42.2,42.08,42.15,11500.0
2007-07-17 14:30:00,42.15,42.18,42.0,42.04,28100.0,42.15,42.18,42.0,42.04,28100.0
2007-07-17 15:00:00,42.03,42.09,41.95,41.97,26500.0,42.03,42.09,41.95,41.97,26500.0
2007-07-17 15:30:00,41.97,41.97,41.88,41.9,37000.0,41.97,41.97,41.88,41.9,37000.0
2007-07-18 09:30:00,41.77,42.23,41.66,41.96,32700.0,41.77,42.23,41.66,41.96,32700.0
2007-07-18 10:00:00,41.96,42.03,41.87,42.0,10500.0,41.96,42.03,41.87,42.0,10500.0
2007-07-18 10:30:00,41.98,41.98,41.73,41.81,8300.0,41.98,41.98,41.73,41.81,8300.0
2007-07-18 11:00:00,41.86,41.91,41.81,41.81,7600.0,41.86,41.91,41.81,41.81,7600.0
2007-07-18 11:30:00,41.8,41.81,41.65,41.67,12200.0,41.8,41.81,41.65,41.67,12200.0
2007-07-18 12:00:00,41.65,41.76,41.5,41.6,14000.0,41.65,41.76,41.5,41.6,14000.0
2007-07-18 12:30:00,41.59,41.81,41.58,41.81,7700.0,41.59,41.81,41.58,41.81,7700.0
2007-07-18 13:00:00,41.81,41.81,41.61,41.73,32600.0,41.81,41.81,41.61,41.73,32600.0
2007-07-18 13:30:00,41.73,41.88,41.66,41.69,25600.0,41.73,41.88,41.66,41.69,25600.0
2007-07-18 14:00:00,41.71,41.91,41.7,41.85,17500.0,41.71,41.91,41.7,41.85,17500.0
2007-07-18 14:30:00,41.88,41.88,41.6,41.8,31900.0,41.88,41.88,41.6,41.8,31900.0
2007-07-18 15:00:00,41.8,41.87,41.76,41.84,29500.0,41.8,41.87,41.76,41.84,29500.0
2007-07-18 15:30:00,41.84,42.09,41.78,41.92,101400.0,41.84,42.09,41.78,41.92,101400.0
2007-07-19 09:30:00,42.03,42.33,42.02,42.21,52600.0,42.03,42.33,42.02,42.21,52600.0
2007-07-19 10:00:00,42.23,42.32,42.15,42.24,38100.0,42.23,42.32,42.15,42.24,38100.0
2007-07-19 10:30:00,42.24,42.24,42.18,42.23,37100.0,42.24,42.24,42.18,42.23,37100.0
2007-07-19 11:00:00,42.24,42.48,42.18,42.18,51100.0,42.24,42.48,42.18,42.18,51100.0
2007-07-19 11:30:00,42.18,42.2,42.17,42.2,8200.0,42.18,42.2,42.17,42.2,8200.0
2007-07-19 12:00:00,42.19,42.26,42.12,42.21,19100.0,42.19,42.26,42.12,42.21,19100.0
2007-07-19 12:30:00,42.19,42.44,42.18,42.44,25000.0,42.19,42.44,42.18,42.44,25000.0
2007-07-19 13:00:00,42.42,42.44,42.35,42.36,20100.0,42.42,42.44,42.35,42.36,20100.0
2007-07-19 13:30:00,42.35,42.45,42.35,42.39,44100.0,42.35,42.45,42.35,42.39,44100.0
2007-07-19 14:00:00,42.36,42.41,42.28,42.39,21100.0,42.36,42.41,42.28,42.39,21100.0
2007-07-19 14:30:00,42.41,42.45,42.28,42.39,27600.0,42.41,42.45,42.28,42.39,27600.0
2007-07-19 15:00:00,42.4,42.49,42.39,42.48,20200.0,42.4,42.49,42.39,42.48,20200.0
2007-07-19 15:30:00,42.47,42.5,42.18,42.3,122600.0,42.47,42.5,42.18,42.3,122600.0
2007-07-20 09:30:00,42.21,42.21,41.82,41.82,35300.0,42.21,42.21,41.82,41.82,35300.0
2007-07-20 10:00:00,41.83,42.06,41.83,41.95,40300.0,41.83,42.06,41.83,41.95,40300.0
2007-07-20 10:30:00,41.97,41.98,41.82,41.9,34900.0,41.97,41.98,41.82,41.9,34900.0
2007-07-20 11:00:00,41.87,41.97,41.8,41.8,20400.0,41.87,41.97,41.8,41.8,20400.0
2007-07-20 11:30:00,41.81,41.87,41.78,41.83,16700.0,41.81,41.87,41.78,41.83,16700.0
2007-07-20 12:00:00,41.83,42.0,41.74,42.0,17200.0,41.83,42.0,41.74,42.0,17200.0
2007-07-20 12:30:00,42.0,42.0,41.83,41.88,14300.0,42.0,42.0,41.83,41.88,14300.0
2007-07-20 13:00:00,41.87,41.94,41.82,41.87,10500.0,41.87,41.94,41.82,41.87,10500.0
2007-07-20 13:30:00,41.9,41.93,41.84,41.86,26700.0,41.9,41.93,41.84,41.86,26700.0
2007-07-20 14:00:00,41.85,42.04,41.82,41.9,31200.0,41.85,42.04,41.82,41.9,31200.0
2007-07-20 14:30:00,41.88,41.95,41.86,41.95,59200.0,41.88,41.95,41.86,41.95,59200.0
2007-07-20 15:00:00,41.95,41.98,41.8,41.86,26100.0,41.95,41.98,41.8,41.86,26100.0
2007-07-20 15:30:00,41.84,41.86,41.69,41.69,26700.0,41.84,41.86,41.69,41.69,26700.0
2007-07-23 09:30:00,41.81,41.81,41.64,41.76,33500.0,41.81,41.81,41.64,41.76,33500.0
2007-07-23 10:00:00,41.75,41.75,41.43,41.61,59800.0,41.75,41.75,41.43,41.61,59800.0
2007-07-23 10:30:00,41.61,41.64,41.59,41.61,128100.0,41.61,41.64,41.59,41.61,128100.0
2007-07-23 11:00:00,41.61,41.62,41.5,41.59,30400.0,41.61,41.62,41.5,41.59,30400.0
2007-07-23 11:30:00,41.58,41.59,41.51,41.51,17300.0,41.58,41.59,41.51,41.51,17300.0
2007-07-23 12:00:00,41.52,41.57,41.49,41.56,21300.0,41.52,41.57,41.49,41.56,21300.0
2007-07-23 12:30:00,41.56,41.56,41.38,41.41,29900.0,41.56,41.56,41.38,41.41,29900.0
2007-07-23 13:00:00,41.42,41.46,41.27,41.29,31100.0,41.42,41.46,41.27,41.29,31100.0
2007-07-23 13:30:00,41.28,41.33,41.22,41.23,14300.0,41.28,41.33,41.22,41.23,14300.0
2007-07-23 14:00:00,41.24,41.25,41.05,41.08,26500.0,41.24,41.25,41.05,41.08,26500.0
2007-07-23 14:30:00,41.06,41.26,41.06,41.2,11600.0,41.06,41.26,41.06,41.2,11600.0
2007-07-23 15:00:00,41.2,41.22,41.15,41.2,58000.0,41.2,41.22,41.15,41.2,58000.0
2007-07-23 15:30:00,41.2,41.2,41.02,41.05,58500.0,41.2,41.2,41.02,41.05,58500.0
2007-07-24 09:30:00,40.58,40.77,40.38,40.5,45400.0,40.58,40.77,40.38,40.5,45400.0
2007-07-24 10:00:00,40.49,40.6,40.37,40.51,53200.0,40.49,40.6,40.37,40.51,53200.0
2007-07-24 10:30:00,40.51,40.52,40.43,40.47,83200.0,40.51,40.52,40.43,40.47,83200.0
2007-07-24 11:00:00,40.47,40.47,40.26,40.29,33700.0,40.47,40.47,40.26,40.29,33700.0
2007-07-24 11:30:00,40.3,40.37,40.25,40.31,33900.0,40.3,40.37,40.25,40.31,33900.0
2007-07-24 12:00:00,40.3,40.39,40.24,40.26,38700.0,40.3,40.39,40.24,40.26,38700.0
2007-07-24 12:30:00,40.3,40.38,40.23,40.3,51100.0,40.3,40.38,40.23,40.3,51100.0
2007-07-24 13:00:00,40.3,40.32,40.25,40.3,19300.0,40.3,40.32,40.25,40.3,19300.0
2007-07-24 13:30:00,40.3,40.34,40.21,40.34,19400.0,40.3,40.34,40.21,40.34,19400.0
2007-07-24 14:00:00,40.3,40.39,40.24,40.31,29000.0,40.3,40.39,40.24,40.31,29000.0
2007-07-24 14:30:00,40.3,40.44,40.21,40.24,28500.0,40.3,40.44,40.21,40.24,28500.0
2007-07-24 15:00:00,40.24,40.34,40.08,40.31,53900.0,40.24,40.34,40.08,40.31,53900.0
2007-07-24 15:30:00,40.29,40.38,39.99,40.34,99100.0,40.29,40.38,39.99,40.34,99100.0
2007-07-25 09:30:00,34.2,36.96,32.93,35.93,1414700.0,34.2,36.96,32.93,35.93,1414700.0
2007-07-25 10:00:00,35.91,37.37,35.76,36.54,710100.0,35.91,37.37,35.76,36.54,710100.0
2007-07-25 10:30:00,36.55,36.6,36.2,36.23,193100.0,36.55,36.6,36.2,36.23,193100.0
2007-07-25 11:00:00,36.24,36.25,35.83,35.86,113600.0,36.24,36.25,35.83,35.86,113600.0
2007-07-25 11:30:00,35.85,36.36,35.85,36.15,612700.0,35.85,36.36,35.85,36.15,612700.0
2007-07-25 12:00:00,36.16,36.29,36.15,36.18,319100.0,36.16,36.29,36.15,36.18,319100.0
2007-07-25 12:30:00,36.18,36.75,36.18,36.47,146300.0,36.18,36.75,36.18,36.47,146300.0
2007-07-25 13:00:00,36.48,36.51,36.19,36.2,160000.0,36.48,36.51,36.19,36.2,160000.0
2007-07-25 13:30:00,36.2,36.35,36.16,36.27,104200.0,36.2,36.35,36.16,36.27,104200.0
2007-07-25 14:00:00,36.28,36.41,36.2,36.4,169700.0,36.28,36.41,36.2,36.4,169700.0
2007-07-25 14:30:00,36.4,36.73,36.32,36.7,197800.0,36.4,36.73,36.32,36.7,197800.0
2007-07-25 15:00:00,36.69,36.9,36.58,36.73,241000.0,36.69,36.9,36.58,36.73,241000.0
2007-07-25 15:30:00,36.74,36.96,36.47,36.58,314900.0,36.74,36.96,36.47,36.58,314900.0
2007-07-26 09:30:00,36.0,36.55,35.96,36.53,235000.0,36.0,36.55,35.96,36.53,235000.0
2007-07-26 10:00:00,36.53,36.65,36.34,36.47,118500.0,36.53,36.65,36.34,36.47,118500.0
2007-07-26 10:30:00,36.47,36.55,36.34,36.52,104200.0,36.47,36.55,36.34,36.52,104200.0
2007-07-26 11:00:00,36.53,36.55,36.43,36.47,95300.0,36.53,36.55,36.43,36.47,95300.0
2007-07-26 11:30:00,36.47,36.8,36.44,36.79,116300.0,36.47,36.8,36.44,36.79,116300.0
2007-07-26 12:00:00,36.8,36.8,36.42,36.42,117900.0,36.8,36.8,36.42,36.42,117900.0
2007-07-26 12:30:00,36.41,36.78,36.38,36.72,165400.0,36.41,36.78,36.38,36.72,165400.0
2007-07-26 13:00:00,36.73,36.94,36.68,36.75,124900.0,36.73,36.94,36.68,36.75,124900.0
2007-07-26 13:30:00,36.75,36.88,36.61,36.66,119400.0,36.75,36.88,36.61,36.66,119400.0
2007-07-26 14:00:00,36.65,36.73,36.23,36.34,171700.0,36.65,36.73,36.23,36.34,171700.0
2007-07-26 14:30:00,36.36,36.5,36.18,36.33,117800.0,36.36,36.5,36.18,36.33,117800.0
2007-07-26 15:00:00,36.35,36.76,36.32,36.49,164100.0,36.35,36.76,36.32,36.49,164100.0
2007-07-26 15:30:00,36.5,36.64,36.33,36.39,207000.0,36.5,36.64,36.33,36.39,207000.0
2007-07-27 09:30:00,36.5,36.57,36.0,36.39,88500.0,36.5,36.57,36.0,36.39,88500.0
2007-07-27 10:00:00,36.35,36.5,36.24,36.43,149100.0,36.35,36.5,36.24,36.43,149100.0
2007-07-27 10:30:00,36.43,36.45,36.25,36.27,76500.0,36.43,36.45,36.25,36.27,76500.0
2007-07-27 11:00:00,36.27,36.39,36.25,36.34,140300.0,36.27,36.39,36.25,36.34,140300.0
2007-07-27 11:30:00,36.34,36.53,36.29,36.47,145600.0,36.34,36.53,36.29,36.47,145600.0
2007-07-27 12:00:00,36.47,36.59,36.38,36.47,88100.0,36.47,36.59,36.38,36.47,88100.0
2007-07-27 12:30:00,36.47,36.56,36.25,36.43,87700.0,36.47,36.56,36.25,36.43,87700.0
2007-07-27 13:00:00,36.42,36.65,36.32,36.56,55000.0,36.42,36.65,36.32,36.56,55000.0
2007-07-27 13:30:00,36.55,36.79,36.51,36.73,71300.0,36.55,36.79,36.51,36.73,71300.0
2007-07-27 14:00:00,36.7,36.75,36.42,36.48,69100.0,36.7,36.75,36.42,36.48,69100.0
2007-07-27 14:30:00,36.48,36.64,36.47,36.6,127300.0,36.48,36.64,36.47,36.6,127300.0
2007-07-27 15:00:00,36.6,36.75,36.58,36.6,119400.0,36.6,36.75,36.58,36.6,119400.0
2007-07-27 15:30:00,36.6,36.66,36.3,36.3,139200.0,36.6,36.66,36.3,36.3,139200.0
2007-07-30 09:30:00,36.22,36.63,36.22,36.57,61200.0,36.22,36.63,36.22,36.57,61200.0
2007-07-30 10:00:00,36.6,36.73,36.4,36.73,55100.0,36.6,36.73,36.4,36.73,55100.0
2007-07-30 10:30:00,36.72,36.83,36.63,36.75,57400.0,36.72,36.83,36.63,36.75,57400.0
2007-07-30 11:00:00,36.75,36.8,36.48,36.55,75100.0,36.75,36.8,36.48,36.55,75100.0
2007-07-30 11:30:00,36.54,36.65,36.4,36.5,38700.0,36.54,36.65,36.4,36.5,38700.0
2007-07-30 12:00:00,36.49,36.52,36.27,36.48,67500.0,36.49,36.52,36.27,36.48,67500.0
2007-07-30 12:30:00,36.48,36.56,36.35,36.55,64100.0,36.48,36.56,36.35,36.55,64100.0
2007-07-30 13:00:00,36.55,36.69,36.48,36.59,51300.0,36.55,36.69,36.48,36.59,51300.0
2007-07-30 13:30:00,36.59,36.75,36.45,36.72,38200.0,36.59,36.75,36.45,36.72,38200.0
2007-07-30 14:00:00,36.71,36.74,36.58,36.69,30900.0,36.71,36.74,36.58,36.69,30900.0
2007-07-30 14:30:00,36.67,36.76,36.63,36.69,36100.0,36.67,36.76,36.63,36.69,36100.0
2007-07-30 15:00:00,36.69,36.82,36.65,36.65,65200.0,36.69,36.82,36.65,36.65,65200.0
2007-07-30 15:30:00,36.64,36.86,36.58,36.72,97500.0,36.64,36.86,36.58,36.72,97500.0
2007-07-31 09:30:00,36.85,36.85,36.24,36.44,23000.0,36.85,36.85,36.24,36.44,23000.0
2007-07-31 10:00:00,36.45,36.7,36.45,36.56,21600.0,36.45,36.7,36.45,36.56,21600.0
2007-07-31 10:30:00,36.54,36.55,36.26,36.44,56500.0,36.54,36.55,36.26,36.44,56500.0
2007-07-31 11:00:00,36.46,36.5,36.33,36.48,43700.0,36.46,36.5,36.33,36.48,43700.0
2007-07-31 11:30:00,36.48,36.54,36.43,36.43,39500.0,36.48,36.54,36.43,36.43,39500.0
2007-07-31 12:00:00,36.44,36.5,36.37,36.37,41500.0,36.44,36.5,36.37,36.37,41500.0
2007-07-31 12:30:00,36.36,36.41,36.34,36.4,18900.0,36.36,36.41,36.34,36.4,18900.0
2007-07-31 13:00:00,36.4,36.44,36.38,36.39,44700.0,36.4,36.44,36.38,36.39,44700.0
2007-07-31 13:30:00,36.38,36.47,36.38,36.4,55800.0,36.38,36.47,36.38,36.4,55800.0
2007-07-31 14:00:00,36.4,36.52,36.39,36.42,63500.0,36.4,36.52,36.39,36.42,63500.0
2007-07-31 14:30:00,36.42,36.46,36.29,36.33,106900.0,36.42,36.46,36.29,36.33,106900.0
2007-07-31 15:00:00,36.33,36.44,36.26,36.33,104600.0,36.33,36.44,36.26,36.33,104600.0
2007-07-31 15:30:00,36.33,36.34,36.2,36.22,161300.0,36.33,36.34,36.2,36.22,161300.0
2007-08-01 09:30:00,36.06,36.54,35.95,36.33,39700.0,36.06,36.54,35.95,36.33,39700.0
2007-08-01 10:00:00,36.29,36.53,36.13,36.2,51100.0,36.29,36.53,36.13,36.2,51100.0
2007-08-01 10:30:00,36.17,36.2,35.95,35.99,34700.0,36.17,36.2,35.95,35.99,34700.0
2007-08-01 11:00:00,35.96,36.11,35.9,36.03,47100.0,35.96,36.11,35.9,36.03,47100.0
2007-08-01 11:30:00,36.02,36.2,36.02,36.18,33300.0,36.02,36.2,36.02,36.18,33300.0
2007-08-01 12:00:00,36.19,36.22,36.07,36.1,45100.0,36.19,36.22,36.07,36.1,45100.0
2007-08-01 12:30:00,36.1,36.14,35.99,36.06,41600.0,36.1,36.14,35.99,36.06,41600.0
2007-08-01 13:00:00,36.08,36.1,35.95,36.06,44400.0,36.08,36.1,35.95,36.06,44400.0
2007-08-01 13:30:00,36.07,36.12,35.95,36.02,38800.0,36.07,36.12,35.95,36.02,38800.0
2007-08-01 14:00:00,36.0,36.1,35.95,36.01,38600.0,36.0,36.1,35.95,36.01,38600.0
2007-08-01 14:30:00,36.03,36.11,36.0,36.06,65900.0,36.03,36.11,36.0,36.06,65900.0
2007-08-01 15:00:00,36.07,36.19,35.93,36.16,76800.0,36.07,36.19,35.93,36.16,76800.0
2007-08-01 15:30:00,36.12,36.5,36.04,36.4,73200.0,36.12,36.5,36.04,36.4,73200.0
2007-08-02 09:30:00,36.55,36.55,36.16,36.29,36700.0,36.55,36.55,36.16,36.29,36700.0
2007-08-02 10:00:00,36.29,36.39,36.21,36.38,36300.0,36.29,36.39,36.21,36.38,36300.0
2007-08-02 10:30:00,36.43,36.44,36.17,36.17,37900.0,36.43,36.44,36.17,36.17,37900.0
2007-08-02 11:00:00,36.17,36.27,36.03,36.27,51800.0,36.17,36.27,36.03,36.27,51800.0
2007-08-02 11:30:00,36.29,36.6,36.24,36.55,29800.0,36.29,36.6,36.24,36.55,29800.0
2007-08-02 12:00:00,36.57,36.62,36.42,36.45,43300.0,36.57,36.62,36.42,36.45,43300.0
2007-08-02 12:30:00,36.45,36.51,36.4,36.45,23400.0,36.45,36.51,36.4,36.45,23400.0
2007-08-02 13:00:00,36.45,36.48,36.32,36.41,17200.0,36.45,36.48,36.32,36.41,17200.0
2007-08-02 13:30:00,36.42,36.52,36.4,36.47,25100.0,36.42,36.52,36.4,36.47,25100.0
2007-08-02 14:00:00,36.47,36.54,36.35,36.39,32400.0,36.47,36.54,36.35,36.39,32400.0
2007-08-02 14:30:00,36.4,36.49,36.27,36.45,45100.0,36.4,36.49,36.27,36.45,45100.0
2007-08-02 15:00:00,36.45,36.73,36.41,36.7,40400.0,36.45,36.73,36.41,36.7,40400.0
2007-08-02 15:30:00,36.7,36.72,36.53,36.67,40100.0,36.7,36.72,36.53,36.67,40100.0
2007-08-03 09:30:00,36.71,36.8,36.66,36.75,26700.0,36.71,36.8,36.66,36.75,26700.0
2007-08-03 10:00:00,36.76,37.11,36.72,37.1,37700.0,36.76,37.11,36.72,37.1,37700.0
2007-08-03 10:30:00,37.11,37.19,36.91,36.98,24000.0,37.11,37.19,36.91,36.98,24000.0
2007-08-03 11:00:00,36.99,37.24,36.99,37.2,15600.0,36.99,37.24,36.99,37.2,15600.0
2007-08-03 11:30:00,37.2,37.39,37.12,37.32,29500.0,37.2,37.39,37.12,37.32,29500.0
2007-08-03 12:00:00,37.32,37.48,37.25,37.32,31400.0,37.32,37.48,37.25,37.32,31400.0
2007-08-03 12:30:00,37.32,37.33,37.18,37.21,17400.0,37.32,37.33,37.18,37.21,17400.0
2007-08-03 13:00:00,37.22,37.47,37.18,37.41,42600.0,37.22,37.47,37.18,37.41,42600.0
2007-08-03 13:30:00,37.39,37.59,37.31,37.55,43300.0,37.39,37.59,37.31,37.55,43300.0
2007-08-03 14:00:00,37.54,37.61,37.26,37.27,43700.0,37.54,37.61,37.26,37.27,43700.0
2007-08-03 14:30:00,37.26,37.42,37.21,37.29,63800.0,37.26,37.42,37.21,37.29,63800.0
2007-08-03 15:00:00,37.25,37.25,36.87,36.87,65300.0,37.25,37.25,36.87,36.87,65300.0
2007-08-03 15:30:00,36.86,36.93,36.46,36.51,74100.0,36.86,36.93,36.46,36.51,74100.0
2007-08-06 09:30:00,36.75,37.06,36.65,36.95,47800.0,36.75,37.06,36.65,36.95,47800.0
2007-08-06 10:00:00,36.95,36.96,36.47,36.47,83900.0,36.95,36.96,36.47,36.47,83900.0
2007-08-06 10:30:00,36.47,36.55,36.36,36.45,73000.0,36.47,36.55,36.36,36.45,73000.0
2007-08-06 11:00:00,36.44,36.45,36.34,36.42,67600.0,36.44,36.45,36.34,36.42,67600.0
2007-08-06 11:30:00,36.43,36.44,36.21,36.35,69700.0,36.43,36.44,36.21,36.35,69700.0
2007-08-06 12:00:00,36.34,36.37,36.2,36.28,31100.0,36.34,36.37,36.2,36.28,31100.0
2007-08-06 12:30:00,36.29,36.66,36.28,36.64,60100.0,36.29,36.66,36.28,36.64,60100.0
2007-08-06 13:00:00,36.65,36.67,36.29,36.37,44800.0,36.65,36.67,36.29,36.37,44800.0
2007-08-06 13:30:00,36.38,36.39,35.98,36.0,56300.0,36.38,36.39,35.98,36.0,56300.0
2007-08-06 14:00:00,35.99,36.12,35.96,36.0,79100.0,35.99,36.12,35.96,36.0,79100.0
2007-08-06 14:30:00,36.0,36.15,35.98,36.09,70100.0,36.0,36.15,35.98,36.09,70100.0
2007-08-06 15:00:00,36.09,36.15,36.02,36.14,176300.0,36.09,36.15,36.02,36.14,176300.0
2007-08-06 15:30:00,36.14,36.14,35.95,35.99,231000.0,36.14,36.14,35.95,35.99,231000.0
2007-08-07 09:30:00,35.9,36.06,35.77,35.82,54900.0,35.9,36.06,35.77,35.82,54900.0
2007-08-07 10:00:00,35.82,36.0,35.81,35.96,50400.0,35.82,36.0,35.81,35.96,50400.0
2007-08-07 10:30:00,35.97,36.0,35.89,35.95,29400.0,35.97,36.0,35.89,35.95,29400.0
2007-08-07 11:00:00,35.98,36.0,35.96,35.99,42900.0,35.98,36.0,35.96,35.99,42900.0
2007-08-07 11:30:00,35.99,36.01,35.94,35.98,64200.0,35.99,36.01,35.94,35.98,64200.0
2007-08-07 12:00:00,35.98,36.0,35.94,35.97,45300.0,35.98,36.0,35.94,35.97,45300.0
2007-08-07 12:30:00,35.97,36.0,35.95,35.96,46800.0,35.97,36.0,35.95,35.96,46800.0
2007-08-07 13:00:00,35.97,36.01,35.89,35.98,60600.0,35.97,36.01,35.89,35.98,60600.0
2007-08-07 13:30:00,35.98,36.0,35.88,35.98,54700.0,35.98,36.0,35.88,35.98,54700.0
2007-08-07 14:00:00,35.99,36.04,35.83,35.85,97800.0,35.99,36.04,35.83,35.85,97800.0
2007-08-07 14:30:00,35.84,36.13,35.76,36.02,114900.0,35.84,36.13,35.76,36.02,114900.0
2007-08-07 15:00:00,36.02,36.1,35.92,35.99,113600.0,36.02,36.1,35.92,35.99,113600.0
2007-08-07 15:30:00,35.99,36.22,35.96,36.0,159600.0,35.99,36.22,35.96,36.0,159600.0
2007-08-08 09:30:00,36.28,36.63,36.16,36.21,61200.0,36.28,36.63,36.16,36.21,61200.0
2007-08-08 10:00:00,36.21,36.6,36.2,36.59,71200.0,36.21,36.6,36.2,36.59,71200.0
2007-08-08 10:30:00,36.6,36.77,36.58,36.66,125400.0,36.6,36.77,36.58,36.66,125400.0
2007-08-08 11:00:00,36.66,36.66,36.54,36.56,69200.0,36.66,36.66,36.54,36.56,69200.0
2007-08-08 11:30:00,36.56,36.71,36.55,36.6,105300.0,36.56,36.71,36.55,36.6,105300.0
2007-08-08 12:00:00,36.61,36.62,36.35,36.35,102700.0,36.61,36.62,36.35,36.35,102700.0
2007-08-08 12:30:00,36.36,36.36,36.15,36.15,62400.0,36.36,36.36,36.15,36.15,62400.0
2007-08-08 13:00:00,36.16,36.16,36.0,36.07,48400.0,36.16,36.16,36.0,36.07,48400.0
2007-08-08 13:30:00,36.08,36.34,36.08,36.26,120000.0,36.08,36.34,36.08,36.26,120000.0
2007-08-08 14:00:00,36.26,36.27,36.13,36.21,74000.0,36.26,36.27,36.13,36.21,74000.0
2007-08-08 14:30:00,36.21,36.26,36.17,36.18,98600.0,36.21,36.26,36.17,36.18,98600.0
2007-08-08 15:00:00,36.18,36.3,36.05,36.19,185500.0,36.18,36.3,36.05,36.19,185500.0
2007-08-08 15:30:00,36.18,36.26,36.02,36.1,192100.0,36.18,36.26,36.02,36.1,192100.0
2007-08-09 09:30:00,36.16,36.42,35.9,36.13,84800.0,36.16,36.42,35.9,36.13,84800.0
2007-08-09 10:00:00,36.15,36.3,36.03,36.08,131600.0,36.15,36.3,36.03,36.08,131600.0
2007-08-09 10:30:00,36.09,36.21,35.96,36.01,128100.0,36.09,36.21,35.96,36.01,128100.0
2007-08-09 11:00:00,36.04,36.05,35.97,35.98,83300.0,36.04,36.05,35.97,35.98,83300.0
2007-08-09 11:30:00,35.97,36.05,35.95,36.0,71800.0,35.97,36.05,35.95,36.0,71800.0
2007-08-09 12:00:00,36.0,36.09,35.96,36.0,81400.0,36.0,36.09,35.96,36.0,81400.0
2007-08-09 12:30:00,36.01,36.02,35.89,35.92,67800.0,36.01,36.02,35.89,35.92,67800.0
2007-08-09 13:00:00,35.91,36.04,35.82,36.04,98900.0,35.91,36.04,35.82,36.04,98900.0
2007-08-09 13:30:00,36.04,36.11,35.99,36.0,82700.0,36.04,36.11,35.99,36.0,82700.0
2007-08-09 14:00:00,36.0,36.08,35.93,35.97,71900.0,36.0,36.08,35.93,35.97,71900.0
2007-08-09 14:30:00,35.98,36.05,35.84,35.9,79600.0,35.98,36.05,35.84,35.9,79600.0
2007-08-09 15:00:00,35.91,36.06,35.79,35.95,124200.0,35.91,36.06,35.79,35.95,124200.0
2007-08-09 15:30:00,35.96,36.0,35.76,35.84,125900.0,35.96,36.0,35.76,35.84,125900.0
2007-08-10 09:30:00,35.96,36.46,35.91,35.94,79200.0,35.96,36.46,35.91,35.94,79200.0
2007-08-10 10:00:00,35.94,36.04,35.5,35.5,35800.0,35.94,36.04,35.5,35.5,35800.0
2007-08-10 10:30:00,35.48,35.51,34.95,35.08,60300.0,35.48,35.51,34.95,35.08,60300.0
2007-08-10 11:00:00,35.09,35.22,35.0,35.05,65400.0,35.09,35.22,35.0,35.05,65400.0
2007-08-10 11:30:00,35.03,35.03,34.77,34.95,63900.0,35.03,35.03,34.77,34.95,63900.0
2007-08-10 12:00:00,35.0,35.0,34.55,34.9,84500.0,35.0,35.0,34.55,34.9,84500.0
2007-08-10 12:30:00,34.92,34.94,34.5,34.7,105700.0,34.92,34.94,34.5,34.7,105700.0
2007-08-10 13:00:00,34.72,34.86,34.71,34.78,125200.0,34.72,34.86,34.71,34.78,125200.0
2007-08-10 13:30:00,34.8,34.87,34.65,34.68,89800.0,34.8,34.87,34.65,34.68,89800.0
2007-08-10 14:00:00,34.68,34.95,34.65,34.78,59700.0,34.68,34.95,34.65,34.78,59700.0
2007-08-10 14:30:00,34.78,34.78,34.68,34.72,38000.0,34.78,34.78,34.68,34.72,38000.0
2007-08-10 15:00:00,34.73,35.59,34.63,35.25,209900.0,34.73,35.59,34.63,35.25,209900.0
2007-08-10 15:30:00,35.25,36.14,35.24,35.75,194400.0,35.25,36.14,35.24,35.75,194400.0
2007-08-13 09:30:00,35.97,36.32,35.0,35.0,55900.0,35.97,36.32,35.0,35.0,55900.0
2007-08-13 10:00:00,35.0,35.11,34.9,35.07,123300.0,35.0,35.11,34.9,35.07,123300.0
2007-08-13 10:30:00,35.06,35.11,34.82,34.88,63900.0,35.06,35.11,34.82,34.88,63900.0
2007-08-13 11:00:00,34.87,35.07,34.86,35.0,48900.0,34.87,35.07,34.86,35.0,48900.0
2007-08-13 11:30:00,34.98,35.07,34.96,35.0,30300.0,34.98,35.07,34.96,35.0,30300.0
2007-08-13 12:00:00,35.01,35.04,34.95,34.95,38400.0,35.01,35.04,34.95,34.95,38400.0
2007-08-13 12:30:00,34.95,35.02,34.9,34.9,29400.0,34.95,35.02,34.9,34.9,29400.0
2007-08-13 13:00:00,34.9,34.92,34.85,34.85,48500.0,34.9,34.92,34.85,34.85,48500.0
2007-08-13 13:30:00,34.85,34.93,34.85,34.92,38600.0,34.85,34.93,34.85,34.92,38600.0
2007-08-13 14:00:00,34.92,34.99,34.85,34.97,42400.0,34.92,34.99,34.85,34.97,42400.0
2007-08-13 14:30:00,34.97,34.98,34.87,34.87,76400.0,34.97,34.98,34.87,34.87,76400.0
2007-08-13 15:00:00,34.85,35.11,34.79,35.11,47900.0,34.85,35.11,34.79,35.11,47900.0
2007-08-13 15:30:00,35.11,35.19,34.92,35.08,51800.0,35.11,35.19,34.92,35.08,51800.0
2007-08-14 09:30:00,35.21,35.34,35.0,35.07,26400.0,35.21,35.34,35.0,35.07,26400.0
2007-08-14 10:00:00,35.03,35.03,34.86,34.9,37000.0,35.03,35.03,34.86,34.9,37000.0
2007-08-14 10:30:00,34.91,34.96,34.85,34.89,79100.0,34.91,34.96,34.85,34.89,79100.0
2007-08-14 11:00:00,34.88,34.88,34.75,34.78,24300.0,34.88,34.88,34.75,34.78,24300.0
2007-08-14 11:30:00,34.79,34.9,34.79,34.84,30400.0,34.79,34.9,34.79,34.84,30400.0
2007-08-14 12:00:00,34.81,34.94,34.78,34.88,18300.0,34.81,34.94,34.78,34.88,18300.0
2007-08-14 12:30:00,34.91,35.19,34.9,35.08,64300.0,34.91,35.19,34.9,35.08,64300.0
2007-08-14 13:00:00,35.07,35.09,34.92,34.94,47900.0,35.07,35.09,34.92,34.94,47900.0
2007-08-14 13:30:00,34.94,35.1,34.9,34.9,31500.0,34.94,35.1,34.9,34.9,31500.0
2007-08-14 14:00:00,34.9,34.98,34.85,34.91,16400.0,34.9,34.98,34.85,34.91,16400.0
2007-08-14 14:30:00,34.88,34.91,34.87,34.9,27100.0,34.88,34.91,34.87,34.9,27100.0
2007-08-14 15:00:00,34.9,35.0,34.84,34.95,68000.0,34.9,35.0,34.84,34.95,68000.0
2007-08-14 15:30:00,34.92,34.95,34.74,34.8,78800.0,34.92,34.95,34.74,34.8,78800.0
2007-08-15 09:30:00,34.62,35.0,34.56,34.8,25000.0,34.62,35.0,34.56,34.8,25000.0
2007-08-15 10:00:00,34.92,35.1,34.75,35.09,31700.0,34.92,35.1,34.75,35.09,31700.0
2007-08-15 10:30:00,35.1,35.13,34.98,35.06,15100.0,35.1,35.13,34.98,35.06,15100.0
2007-08-15 11:00:00,35.04,35.13,34.9,35.05,30200.0,35.04,35.13,34.9,35.05,30200.0
2007-08-15 11:30:00,35.08,35.08,34.9,35.0,17200.0,35.08,35.08,34.9,35.0,17200.0
2007-08-15 12:00:00,35.02,35.09,35.0,35.0,13800.0,35.02,35.09,35.0,35.0,13800.0
2007-08-15 12:30:00,34.96,34.97,34.9,34.92,12100.0,34.96,34.97,34.9,34.92,12100.0
2007-08-15 13:00:00,34.9,35.01,34.9,35.0,18800.0,34.9,35.01,34.9,35.0,18800.0
2007-08-15 13:30:00,35.0,35.13,34.97,35.1,27200.0,35.0,35.13,34.97,35.1,27200.0
2007-08-15 14:00:00,35.12,35.14,35.0,35.05,41000.0,35.12,35.14,35.0,35.05,41000.0
2007-08-15 14:30:00,35.02,35.07,34.98,34.98,53500.0,35.02,35.07,34.98,34.98,53500.0
2007-08-15 15:00:00,34.99,35.11,34.98,34.98,65900.0,34.99,35.11,34.98,34.98,65900.0
2007-08-15 15:30:00,34.99,35.0,34.59,34.61,82300.0,34.99,35.0,34.59,34.61,82300.0
2007-08-16 09:30:00,34.51,34.69,34.4,34.4,54900.0,34.51,34.69,34.4,34.4,54900.0
2007-08-16 10:00:00,34.4,34.5,34.35,34.41,139900.0,34.4,34.5,34.35,34.41,139900.0
2007-08-16 10:30:00,34.4,34.47,34.38,34.41,51400.0,34.4,34.47,34.38,34.41,51400.0
2007-08-16 11:00:00,34.42,34.55,34.33,34.38,55300.0,34.42,34.55,34.33,34.38,55300.0
2007-08-16 11:30:00,34.41,34.42,34.2,34.39,15200.0,34.41,34.42,34.2,34.39,15200.0
2007-08-16 12:00:00,34.38,34.38,34.1,34.12,77300.0,34.38,34.38,34.1,34.12,77300.0
2007-08-16 12:30:00,34.12,34.15,33.77,33.78,36900.0,34.12,34.15,33.77,33.78,36900.0
2007-08-16 13:00:00,33.74,33.84,33.63,33.63,49200.0,33.74,33.84,33.63,33.63,49200.0
2007-08-16 13:30:00,33.64,33.84,33.62,33.7,42000.0,33.64,33.84,33.62,33.7,42000.0
2007-08-16 14:00:00,33.7,34.0,33.59,33.87,71600.0,33.7,34.0,33.59,33.87,71600.0
2007-08-16 14:30:00,33.87,33.87,33.58,33.62,78400.0,33.87,33.87,33.58,33.62,78400.0
2007-08-16 15:00:00,33.6,33.85,33.6,33.76,78100.0,33.6,33.85,33.6,33.76,78100.0
2007-08-16 15:30:00,33.77,34.01,33.71,33.93,179700.0,33.77,34.01,33.71,33.93,179700.0
2007-08-17 09:30:00,34.42,34.99,34.34,34.82,85400.0,34.42,34.99,34.34,34.82,85400.0
2007-08-17 10:00:00,34.83,34.85,34.5,34.64,88600.0,34.83,34.85,34.5,34.64,88600.0
2007-08-17 10:30:00,34.6,34.66,34.4,34.43,69600.0,34.6,34.66,34.4,34.43,69600.0
2007-08-17 11:00:00,34.41,34.69,34.37,34.39,31900.0,34.41,34.69,34.37,34.39,31900.0
2007-08-17 11:30:00,34.39,34.7,34.39,34.65,33000.0,34.39,34.7,34.39,34.65,33000.0
2007-08-17 12:00:00,34.63,34.7,34.63,34.67,34200.0,34.63,34.7,34.63,34.67,34200.0
2007-08-17 12:30:00,34.65,34.81,34.65,34.7,20900.0,34.65,34.81,34.65,34.7,20900.0
2007-08-17 13:00:00,34.72,34.96,34.7,34.92,26200.0,34.72,34.96,34.7,34.92,26200.0
2007-08-17 13:30:00,34.92,34.96,34.92,34.96,41800.0,34.92,34.96,34.92,34.96,41800.0
2007-08-17 14:00:00,34.95,35.15,34.94,35.07,38000.0,34.95,35.15,34.94,35.07,38000.0
2007-08-17 14:30:00,35.05,35.06,35.0,35.03,30300.0,35.05,35.06,35.0,35.03,30300.0
2007-08-17 15:00:00,35.03,35.24,35.03,35.13,47700.0,35.03,35.24,35.03,35.13,47700.0
2007-08-17 15:30:00,35.13,35.32,35.12,35.26,44600.0,35.13,35.32,35.12,35.26,44600.0
2007-08-20 09:30:00,35.26,35.66,35.11,35.61,21600.0,35.26,35.66,35.11,35.61,21600.0
2007-08-20 10:00:00,35.64,35.67,35.35,35.38,36700.0,35.64,35.67,35.35,35.38,36700.0
2007-08-20 10:30:00,35.37,35.5,35.33,35.45,21100.0,35.37,35.5,35.33,35.45,21100.0
2007-08-20 11:00:00,35.47,35.47,35.22,35.26,20300.0,35.47,35.47,35.22,35.26,20300.0
2007-08-20 11:30:00,35.25,35.25,34.98,34.99,32800.0,35.25,35.25,34.98,34.99,32800.0
2007-08-20 12:00:00,34.98,35.0,34.79,34.91,48600.0,34.98,35.0,34.79,34.91,48600.0
2007-08-20 12:30:00,34.93,35.22,34.93,35.08,25700.0,34.93,35.22,34.93,35.08,25700.0
2007-08-20 13:00:00,35.06,35.11,34.85,34.9,13900.0,35.06,35.11,34.85,34.9,13900.0
2007-08-20 13:30:00,34.88,34.97,34.84,34.89,13300.0,34.88,34.97,34.84,34.89,13300.0
2007-08-20 14:00:00,34.89,34.9,34.74,34.79,35500.0,34.89,34.9,34.74,34.79,35500.0
2007-08-20 14:30:00,34.82,34.88,34.77,34.86,25900.0,34.82,34.88,34.77,34.86,25900.0
2007-08-20 15:00:00,34.83,34.98,34.76,34.91,60800.0,34.83,34.98,34.76,34.91,60800.0
2007-08-20 15:30:00,34.89,34.94,34.8,34.9,34100.0,34.89,34.94,34.8,34.9,34100.0
2007-08-21 09:30:00,34.62,35.08,34.62,35.04,30000.0,34.62,35.08,34.62,35.04,30000.0
2007-08-21 10:00:00,35.01,35.08,34.98,34.99,44900.0,35.01,35.08,34.98,34.99,44900.0
2007-08-21 10:30:00,35.0,35.05,34.98,34.98,34600.0,35.0,35.05,34.98,34.98,34600.0
2007-08-21 11:00:00,34.98,35.04,34.65,34.74,75100.0,34.98,35.04,34.65,34.74,75100.0
2007-08-21 11:30:00,34.73,35.02,34.73,35.01,28800.0,34.73,35.02,34.73,35.01,28800.0
2007-08-21 12:00:00,35.01,35.02,34.81,34.9,70300.0,35.01,35.02,34.81,34.9,70300.0
2007-08-21 12:30:00,34.87,34.87,34.81,34.82,21900.0,34.87,34.87,34.81,34.82,21900.0
2007-08-21 13:00:00,34.83,34.86,34.82,34.82,19300.0,34.83,34.86,34.82,34.82,19300.0
2007-08-21 13:30:00,34.82,35.05,34.82,35.0,13400.0,34.82,35.05,34.82,35.0,13400.0
2007-08-21 14:00:00,35.0,35.09,34.98,35.02,100600.0,35.0,35.09,34.98,35.02,100600.0
2007-08-21 14:30:00,35.02,35.1,34.95,35.03,22100.0,35.02,35.1,34.95,35.03,22100.0
2007-08-21 15:00:00,35.04,35.12,35.01,35.04,27900.0,35.04,35.12,35.01,35.04,27900.0
2007-08-21 15:30:00,35.04,35.07,34.94,35.03,58600.0,35.04,35.07,34.94,35.03,58600.0
2007-08-22 09:30:00,35.23,35.23,34.83,35.08,24500.0,35.23,35.23,34.83,35.08,24500.0
2007-08-22 10:00:00,35.06,35.1,35.02,35.04,36700.0,35.06,35.1,35.02,35.04,36700.0
2007-08-22 10:30:00,35.05,35.1,34.98,35.09,28600.0,35.05,35.1,34.98,35.09,28600.0
2007-08-22 11:00:00,35.09,35.1,35.0,35.1,19500.0,35.09,35.1,35.0,35.1,19500.0
2007-08-22 11:30:00,35.08,35.1,35.06,35.08,23800.0,35.08,35.1,35.06,35.08,23800.0
2007-08-22 12:00:00,35.08,35.15,35.0,35.0,20500.0,35.08,35.15,35.0,35.0,20500.0
2007-08-22 12:30:00,35.0,35.01,34.93,34.96,39500.0,35.0,35.01,34.93,34.96,39500.0
2007-08-22 13:00:00,34.94,34.98,34.93,34.97,16900.0,34.94,34.98,34.93,34.97,16900.0
2007-08-22 13:30:00,34.98,35.0,34.97,35.0,29700.0,34.98,35.0,34.97,35.0,29700.0
2007-08-22 14:00:00,35.0,35.12,35.0,35.06,18900.0,35.0,35.12,35.0,35.06,18900.0
2007-08-22 14:30:00,35.04,35.18,35.03,35.16,19800.0,35.04,35.18,35.03,35.16,19800.0
2007-08-22 15:00:00,35.17,35.35,35.16,35.33,28100.0,35.17,35.35,35.16,35.33,28100.0
2007-08-22 15:30:00,35.34,35.5,35.32,35.41,42400.0,35.34,35.5,35.32,35.41,42400.0
2007-08-23 09:30:00,35.25,35.53,35.16,35.31,12600.0,35.25,35.53,35.16,35.31,12600.0
2007-08-23 10:00:00,35.3,35.37,35.11,35.13,19000.0,35.3,35.37,35.11,35.13,19000.0
2007-08-23 10:30:00,35.14,35.23,35.1,35.22,16000.0,35.14,35.23,35.1,35.22,16000.0
2007-08-23 11:00:00,35.21,35.21,35.02,35.02,12800.0,35.21,35.21,35.02,35.02,12800.0
2007-08-23 11:30:00,35.05,35.07,35.0,35.01,17100.0,35.05,35.07,35.0,35.01,17100.0
2007-08-23 12:00:00,35.0,35.14,35.0,35.07,8600.0,35.0,35.14,35.0,35.07,8600.0
2007-08-23 12:30:00,35.05,35.06,35.0,35.0,14900.0,35.05,35.06,35.0,35.0,14900.0
2007-08-23 13:00:00,35.02,35.04,34.95,34.95,20100.0,35.02,35.04,34.95,34.95,20100.0
2007-08-23 13:30:00,34.95,35.08,34.95,35.07,10600.0,34.95,35.08,34.95,35.07,10600.0
2007-08-23 14:00:00,35.05,35.18,34.99,35.05,7500.0,35.05,35.18,34.99,35.05,7500.0
2007-08-23 14:30:00,35.06,35.11,34.95,34.97,20400.0,35.06,35.11,34.95,34.97,20400.0
2007-08-23 15:00:00,34.98,35.14,34.9,35.04,17900.0,34.98,35.14,34.9,35.04,17900.0
2007-08-23 15:30:00,35.0,35.06,34.89,34.91,34900.0,35.0,35.06,34.89,34.91,34900.0
2007-08-24 09:30:00,34.8,35.1,34.8,35.0,10400.0,34.8,35.1,34.8,35.0,10400.0
2007-08-24 10:00:00,35.0,35.28,35.0,35.12,13200.0,35.0,35.28,35.0,35.12,13200.0
2007-08-24 10:30:00,35.12,35.16,34.92,34.95,17100.0,35.12,35.16,34.92,34.95,17100.0
2007-08-24 11:00:00,34.94,35.01,34.92,34.97,18800.0,34.94,35.01,34.92,34.97,18800.0
2007-08-24 11:30:00,34.98,35.1,34.97,35.02,10000.0,34.98,35.1,34.97,35.02,10000.0
2007-08-24 12:00:00,35.01,35.24,34.98,35.22,15500.0,35.01,35.24,34.98,35.22,15500.0
2007-08-24 12:30:00,35.23,35.24,35.2,35.21,4500.0,35.23,35.24,35.2,35.21,4500.0
2007-08-24 13:00:00,35.2,35.31,35.2,35.31,11000.0,35.2,35.31,35.2,35.31,11000.0
2007-08-24 13:30:00,35.3,35.32,35.21,35.21,11400.0,35.3,35.32,35.21,35.21,11400.0
2007-08-24 14:00:00,35.21,35.3,35.13,35.3,28100.0,35.21,35.3,35.13,35.3,28100.0
2007-08-24 14:30:00,35.27,35.4,35.27,35.4,22200.0,35.27,35.4,35.27,35.4,22200.0
2007-08-24 15:00:00,35.38,35.41,35.25,35.31,13500.0,35.38,35.41,35.25,35.31,13500.0
2007-08-24 15:30:00,35.3,35.38,35.26,35.38,29600.0,35.3,35.38,35.26,35.38,29600.0
2007-08-27 09:30:00,35.41,35.58,35.33,35.53,10600.0,35.41,35.58,35.33,35.53,10600.0
2007-08-27 10:00:00,35.53,35.6,35.42,35.6,17800.0,35.53,35.6,35.42,35.6,17800.0
2007-08-27 10:30:00,35.6,35.6,35.37,35.4,34400.0,35.6,35.6,35.37,35.4,34400.0
2007-08-27 11:00:00,35.4,35.4,35.12,35.18,17300.0,35.4,35.4,35.12,35.18,17300.0
2007-08-27 11:30:00,35.2,35.2,35.12,35.19,12400.0,35.2,35.2,35.12,35.19,12400.0
2007-08-27 12:00:00,35.19,35.27,35.11,35.21,15800.0,35.19,35.27,35.11,35.21,15800.0
2007-08-27 12:30:00,35.22,35.22,35.13,35.16,14300.0,35.22,35.22,35.13,35.16,14300.0
2007-08-27 13:00:00,35.15,35.3,35.15,35.3,10200.0,35.15,35.3,35.15,35.3,10200.0
2007-08-27 13:30:00,35.28,35.3,35.04,35.09,19500.0,35.28,35.3,35.04,35.09,19500.0
2007-08-27 14:00:00,35.1,35.3,35.1,35.28,11100.0,35.1,35.3,35.1,35.28,11100.0
2007-08-27 14:30:00,35.29,35.35,35.24,35.27,19700.0,35.29,35.35,35.24,35.27,19700.0
2007-08-27 15:00:00,35.28,35.29,35.21,35.25,9500.0,35.28,35.29,35.21,35.25,9500.0
2007-08-27 15:30:00,35.23,35.3,35.13,35.19,17000.0,35.23,35.3,35.13,35.19,17000.0
2007-08-28 09:30:00,35.0,35.4,34.9,34.95,11000.0,35.0,35.4,34.9,34.95,11000.0
2007-08-28 10:00:00,34.97,35.16,34.92,35.05,14200.0,34.97,35.16,34.92,35.05,14200.0
2007-08-28 10:30:00,35.05,35.07,34.82,34.85,18500.0,35.05,35.07,34.82,34.85,18500.0
2007-08-28 11:00:00,34.85,34.85,34.64,34.68,13000.0,34.85,34.85,34.64,34.68,13000.0
2007-08-28 11:30:00,34.7,34.71,34.53,34.55,7900.0,34.7,34.71,34.53,34.55,7900.0
2007-08-28 12:00:00,34.56,34.63,34.51,34.52,10700.0,34.56,34.63,34.51,34.52,10700.0
2007-08-28 12:30:00,34.52,34.56,34.5,34.51,13700.0,34.52,34.56,34.5,34.51,13700.0
2007-08-28 13:00:00,34.5,34.53,34.5,34.52,16800.0,34.5,34.53,34.5,34.52,16800.0
2007-08-28 13:30:00,34.52,34.55,34.5,34.53,7600.0,34.52,34.55,34.5,34.53,7600.0
2007-08-28 14:00:00,34.52,34.68,34.5,34.61,18500.0,34.52,34.68,34.5,34.61,18500.0
2007-08-28 14:30:00,34.59,34.62,34.52,34.53,16900.0,34.59,34.62,34.52,34.53,16900.0
2007-08-28 15:00:00,34.53,34.57,34.52,34.53,20300.0,34.53,34.57,34.52,34.53,20300.0
2007-08-28 15:30:00,34.52,34.55,34.5,34.53,134400.0,34.52,34.55,34.5,34.53,134400.0
2007-08-29 09:30:00,34.64,35.29,34.52,35.21,32100.0,34.64,35.29,34.52,35.21,32100.0
2007-08-29 10:00:00,35.21,35.38,35.19,35.32,20500.0,35.21,35.38,35.19,35.32,20500.0
2007-08-29 10:30:00,35.31,35.38,35.19,35.3,24500.0,35.31,35.38,35.19,35.3,24500.0
2007-08-29 11:00:00,35.29,35.3,35.19,35.19,17400.0,35.29,35.3,35.19,35.19,17400.0
2007-08-29 11:30:00,35.19,35.27,35.19,35.23,14100.0,35.19,35.27,35.19,35.23,14100.0
2007-08-29 12:00:00,35.23,35.23,35.19,35.22,10700.0,35.23,35.23,35.19,35.22,10700.0
2007-08-29 12:30:00,35.21,35.29,35.2,35.27,13600.0,35.21,35.29,35.2,35.27,13600.0
2007-08-29 13:00:00,35.27,35.31,35.22,35.25,18200.0,35.27,35.31,35.22,35.25,18200.0
2007-08-29 13:30:00,35.25,35.26,35.19,35.24,18900.0,35.25,35.26,35.19,35.24,18900.0
2007-08-29 14:00:00,35.24,35.3,35.21,35.22,18400.0,35.24,35.3,35.21,35.22,18400.0
2007-08-29 14:30:00,35.26,35.41,35.26,35.41,14800.0,35.26,35.41,35.26,35.41,14800.0
2007-08-29 15:00:00,35.41,35.53,35.4,35.46,16500.0,35.41,35.53,35.4,35.46,16500.0
2007-08-29 15:30:00,35.46,35.73,35.45,35.71,48100.0,35.46,35.73,35.45,35.71,48100.0
2007-08-30 09:30:00,35.38,36.28,35.38,36.22,42400.0,35.38,36.28,35.38,36.22,42400.0
2007-08-30 10:00:00,36.25,36.51,36.23,36.39,42700.0,36.25,36.51,36.23,36.39,42700.0
2007-08-30 10:30:00,36.37,36.46,36.37,36.44,25200.0,36.37,36.46,36.37,36.44,25200.0
2007-08-30 11:00:00,36.44,36.51,36.39,36.39,19500.0,36.44,36.51,36.39,36.39,19500.0
2007-08-30 11:30:00,36.38,36.47,36.38,36.39,8400.0,36.38,36.47,36.38,36.39,8400.0
2007-08-30 12:00:00,36.38,36.4,36.24,36.28,16000.0,36.38,36.4,36.24,36.28,16000.0
2007-08-30 12:30:00,36.25,36.43,36.25,36.42,8800.0,36.25,36.43,36.25,36.42,8800.0
2007-08-30 13:00:00,36.41,36.44,36.27,36.29,22900.0,36.41,36.44,36.27,36.29,22900.0
2007-08-30 13:30:00,36.28,36.35,36.24,36.35,12300.0,36.28,36.35,36.24,36.35,12300.0
2007-08-30 14:00:00,36.33,36.37,36.22,36.23,12800.0,36.33,36.37,36.22,36.23,12800.0
2007-08-30 14:30:00,36.19,36.2,35.98,36.02,16900.0,36.19,36.2,35.98,36.02,16900.0
2007-08-30 15:00:00,36.03,36.31,36.03,36.28,17900.0,36.03,36.31,36.03,36.28,17900.0
2007-08-30 15:30:00,36.27,36.33,36.19,36.31,39600.0,36.27,36.33,36.19,36.31,39600.0
2007-08-31 09:30:00,36.78,36.8,36.17,36.25,15300.0,36.78,36.8,36.17,36.25,15300.0
2007-08-31 10:00:00,36.22,36.29,36.04,36.15,11100.0,36.22,36.29,36.04,36.15,11100.0
2007-08-31 10:30:00,36.15,36.26,36.14,36.2,9400.0,36.15,36.26,36.14,36.2,9400.0
2007-08-31 11:00:00,36.22,36.26,36.19,36.25,15200.0,36.22,36.26,36.19,36.25,15200.0
2007-08-31 11:30:00,36.21,36.3,36.21,36.27,5300.0,36.21,36.3,36.21,36.27,5300.0
2007-08-31 12:00:00,36.25,36.3,36.21,36.3,4300.0,36.25,36.3,36.21,36.3,4300.0
2007-08-31 12:30:00,36.29,36.37,36.29,36.32,4100.0,36.29,36.37,36.29,36.32,4100.0
2007-08-31 13:00:00,36.3,36.31,36.23,36.3,5400.0,36.3,36.31,36.23,36.3,5400.0
2007-08-31 13:30:00,36.28,36.29,36.26,36.29,5100.0,36.28,36.29,36.26,36.29,5100.0
2007-08-31 14:00:00,36.33,36.34,36.26,36.27,6900.0,36.33,36.34,36.26,36.27,6900.0
2007-08-31 14:30:00,36.27,36.38,36.26,36.28,14600.0,36.27,36.38,36.26,36.28,14600.0
2007-08-31 15:00:00,36.28,36.49,36.28,36.36,18100.0,36.28,36.49,36.28,36.36,18100.0
2007-08-31 15:30:00,36.37,36.53,36.3,36.31,42000.0,36.37,36.53,36.3,36.31,42000.0
2007-09-04 09:30:00,36.26,36.59,36.26,36.59,22900.0,36.26,36.59,36.26,36.59,22900.0
2007-09-04 10:00:00,36.57,36.68,36.48,36.56,19800.0,36.57,36.68,36.48,36.56,19800.0
2007-09-04 10:30:00,36.56,36.63,36.54,36.59,9500.0,36.56,36.63,36.54,36.59,9500.0
2007-09-04 11:00:00,36.6,36.75,36.57,36.75,12100.0,36.6,36.75,36.57,36.75,12100.0
2007-09-04 11:30:00,36.75,36.8,36.72,36.8,6300.0,36.75,36.8,36.72,36.8,6300.0
2007-09-04 12:00:00,36.8,36.81,36.76,36.81,7400.0,36.8,36.81,36.76,36.81,7400.0
2007-09-04 12:30:00,36.81,36.87,36.8,36.84,6600.0,36.81,36.87,36.8,36.84,6600.0
2007-09-04 13:00:00,36.84,37.03,36.81,36.92,18900.0,36.84,37.03,36.81,36.92,18900.0
2007-09-04 13:30:00,36.9,36.91,36.77,36.86,18700.0,36.9,36.91,36.77,36.86,18700.0
2007-09-04 14:00:00,36.85,37.0,36.85,36.97,9100.0,36.85,37.0,36.85,36.97,9100.0
2007-09-04 14:30:00,36.96,36.97,36.89,36.96,8400.0,36.96,36.97,36.89,36.96,8400.0
2007-09-04 15:00:00,36.98,37.04,36.93,37.01,16800.0,36.98,37.04,36.93,37.01,16800.0
2007-09-04 15:30:00,37.01,37.03,36.79,36.86,41800.0,37.01,37.03,36.79,36.86,41800.0
2007-09-05 09:30:00,36.48,37.03,36.48,36.86,25700.0,36.48,37.03,36.48,36.86,25700.0
2007-09-05 10:00:00,36.8,36.87,36.63,36.79,26600.0,36.8,36.87,36.63,36.79,26600.0
2007-09-05 10:30:00,36.77,36.9,36.66,36.85,27100.0,36.77,36.9,36.66,36.85,27100.0
2007-09-05 11:00:00,36.84,36.85,36.65,36.65,35100.0,36.84,36.85,36.65,36.65,35100.0
2007-09-05 11:30:00,36.67,36.67,36.46,36.65,40300.0,36.67,36.67,36.46,36.65,40300.0
2007-09-05 12:00:00,36.64,36.73,36.62,36.72,17100.0,36.64,36.73,36.62,36.72,17100.0
2007-09-05 12:30:00,36.71,36.82,36.69,36.76,12000.0,36.71,36.82,36.69,36.76,12000.0
2007-09-05 13:00:00,36.78,36.84,36.65,36.68,17200.0,36.78,36.84,36.65,36.68,17200.0
2007-09-05 13:30:00,36.68,36.77,36.67,36.75,14600.0,36.68,36.77,36.67,36.75,14600.0
2007-09-05 14:00:00,36.74,36.83,36.51,36.51,24800.0,36.74,36.83,36.51,36.51,24800.0
2007-09-05 14:30:00,36.53,36.7,36.53,36.7,21400.0,36.53,36.7,36.53,36.7,21400.0
2007-09-05 15:00:00,36.69,36.73,36.64,36.66,17700.0,36.69,36.73,36.64,36.66,17700.0
2007-09-05 15:30:00,36.66,36.78,36.58,36.74,52700.0,36.66,36.78,36.58,36.74,52700.0
2007-09-06 09:30:00,36.77,36.97,36.62,36.74,13500.0,36.77,36.97,36.62,36.74,13500.0
2007-09-06 10:00:00,36.72,36.72,36.48,36.57,13200.0,36.72,36.72,36.48,36.57,13200.0
2007-09-06 10:30:00,36.57,36.82,36.55,36.81,8400.0,36.57,36.82,36.55,36.81,8400.0
2007-09-06 11:00:00,36.76,36.76,36.65,36.72,27100.0,36.76,36.76,36.65,36.72,27100.0
2007-09-06 11:30:00,36.73,36.93,36.7,36.93,15800.0,36.73,36.93,36.7,36.93,15800.0
2007-09-06 12:00:00,36.94,37.23,36.9,37.22,18300.0,36.94,37.23,36.9,37.22,18300.0
2007-09-06 12:30:00,37.2,37.24,37.09,37.18,13100.0,37.2,37.24,37.09,37.18,13100.0
2007-09-06 13:00:00,37.18,37.21,37.02,37.07,8700.0,37.18,37.21,37.02,37.07,8700.0
2007-09-06 13:30:00,37.06,37.15,37.02,37.1,13300.0,37.06,37.15,37.02,37.1,13300.0
2007-09-06 14:00:00,37.09,37.09,36.94,36.95,24700.0,37.09,37.09,36.94,36.95,24700.0
2007-09-06 14:30:00,36.91,36.95,36.86,36.88,13400.0,36.91,36.95,36.86,36.88,13400.0
2007-09-06 15:00:00,36.88,36.88,36.71,36.74,31100.0,36.88,36.88,36.71,36.74,31100.0
2007-09-06 15:30:00,36.75,36.85,36.68,36.84,32400.0,36.75,36.85,36.68,36.84,32400.0
2007-09-07 09:30:00,36.44,36.58,36.34,36.43,39700.0,36.44,36.58,36.34,36.43,39700.0
2007-09-07 10:00:00,36.4,36.46,36.33,36.42,35400.0,36.4,36.46,36.33,36.42,35400.0
2007-09-07 10:30:00,36.44,36.44,36.2,36.24,21400.0,36.44,36.44,36.2,36.24,21400.0
2007-09-07 11:00:00,36.23,36.24,36.12,36.14,16000.0,36.23,36.24,36.12,36.14,16000.0
2007-09-07 11:30:00,36.15,36.51,36.15,36.51,21400.0,36.15,36.51,36.15,36.51,21400.0
2007-09-07 12:00:00,36.5,36.57,36.44,36.57,16500.0,36.5,36.57,36.44,36.57,16500.0
2007-09-07 12:30:00,36.56,36.6,36.53,36.56,13500.0,36.56,36.6,36.53,36.56,13500.0
2007-09-07 13:00:00,36.57,36.71,36.56,36.64,16000.0,36.57,36.71,36.56,36.64,16000.0
2007-09-07 13:30:00,36.64,36.71,36.54,36.64,18800.0,36.64,36.71,36.54,36.64,18800.0
2007-09-07 14:00:00,36.64,36.75,36.6,36.7,26700.0,36.64,36.75,36.6,36.7,26700.0
2007-09-07 14:30:00,36.71,36.84,36.71,36.75,29200.0,36.71,36.84,36.71,36.75,29200.0
2007-09-07 15:00:00,36.75,36.85,36.75,36.82,37400.0,36.75,36.85,36.75,36.82,37400.0
2007-09-07 15:30:00,36.82,36.84,36.73,36.77,48300.0,36.82,36.84,36.73,36.77,48300.0
2007-09-10 09:30:00,36.9,36.99,36.75,36.75,18200.0,36.9,36.99,36.75,36.75,18200.0
2007-09-10 10:00:00,36.76,36.85,36.54,36.59,22400.0,36.76,36.85,36.54,36.59,22400.0
2007-09-10 10:30:00,36.59,36.6,36.29,36.3,28500.0,36.59,36.6,36.29,36.3,28500.0
2007-09-10 11:00:00,36.3,36.3,36.13,36.13,24400.0,36.3,36.3,36.13,36.13,24400.0
2007-09-10 11:30:00,36.12,36.27,36.03,36.17,30900.0,36.12,36.27,36.03,36.17,30900.0
2007-09-10 12:00:00,36.17,36.28,36.08,36.23,14600.0,36.17,36.28,36.08,36.23,14600.0
2007-09-10 12:30:00,36.24,36.28,36.18,36.23,17800.0,36.24,36.28,36.18,36.23,17800.0
2007-09-10 13:00:00,36.22,36.34,36.21,36.27,34000.0,36.22,36.34,36.21,36.27,34000.0
2007-09-10 13:30:00,36.28,36.34,36.2,36.24,11700.0,36.28,36.34,36.2,36.24,11700.0
2007-09-10 14:00:00,36.26,36.29,36.14,36.29,13700.0,36.26,36.29,36.14,36.29,13700.0
2007-09-10 14:30:00,36.32,36.36,36.14,36.21,53700.0,36.32,36.36,36.14,36.21,53700.0
2007-09-10 15:00:00,36.23,36.44,36.13,36.32,29800.0,36.23,36.44,36.13,36.32,29800.0
2007-09-10 15:30:00,36.31,36.32,36.02,36.06,47600.0,36.31,36.32,36.02,36.06,47600.0
2007-09-11 09:30:00,36.11,36.18,35.86,36.05,18000.0,36.11,36.18,35.86,36.05,18000.0
2007-09-11 10:00:00,36.06,36.08,35.7,35.85,34300.0,36.06,36.08,35.7,35.85,34300.0
2007-09-11 10:30:00,35.84,35.95,35.81,35.87,18600.0,35.84,35.95,35.81,35.87,18600.0
2007-09-11 11:00:00,35.87,35.87,35.67,35.79,26600.0,35.87,35.87,35.67,35.79,26600.0
2007-09-11 11:30:00,35.79,35.79,35.45,35.51,37900.0,35.79,35.79,35.45,35.51,37900.0
2007-09-11 12:00:00,35.56,35.58,35.46,35.47,19400.0,35.56,35.58,35.46,35.47,19400.0
2007-09-11 12:30:00,35.46,35.52,35.42,35.5,18200.0,35.46,35.52,35.42,35.5,18200.0
2007-09-11 13:00:00,35.5,35.56,35.48,35.54,26700.0,35.5,35.56,35.48,35.54,26700.0
2007-09-11 13:30:00,35.56,35.72,35.55,35.68,16000.0,35.56,35.72,35.55,35.68,16000.0
2007-09-11 14:00:00,35.68,35.92,35.68,35.92,25100.0,35.68,35.92,35.68,35.92,25100.0
2007-09-11 14:30:00,35.94,35.98,35.92,35.97,17100.0,35.94,35.98,35.92,35.97,17100.0
2007-09-11 15:00:00,35.96,36.07,35.93,36.06,28300.0,35.96,36.07,35.93,36.06,28300.0
2007-09-11 15:30:00,36.05,36.09,35.92,36.09,33500.0,36.05,36.09,35.92,36.09,33500.0
2007-09-12 09:30:00,36.11,36.35,36.09,36.3,21400.0,36.11,36.35,36.09,36.3,21400.0
2007-09-12 10:00:00,36.31,36.62,36.31,36.6,20900.0,36.31,36.62,36.31,36.6,20900.0
2007-09-12 10:30:00,36.61,36.87,36.61,36.71,51400.0,36.61,36.87,36.61,36.71,51400.0
2007-09-12 11:00:00,36.7,36.82,36.68,36.78,10300.0,36.7,36.82,36.68,36.78,10300.0
2007-09-12 11:30:00,36.75,36.78,36.68,36.68,6500.0,36.75,36.78,36.68,36.68,6500.0
2007-09-12 12:00:00,36.67,36.67,36.34,36.36,11600.0,36.67,36.67,36.34,36.36,11600.0
2007-09-12 12:30:00,36.33,36.4,36.22,36.23,19400.0,36.33,36.4,36.22,36.23,19400.0
2007-09-12 13:00:00,36.23,36.24,36.14,36.15,5700.0,36.23,36.24,36.14,36.15,5700.0
2007-09-12 13:30:00,36.17,36.26,36.14,36.19,11600.0,36.17,36.26,36.14,36.19,11600.0
2007-09-12 14:00:00,36.19,36.27,36.1,36.1,18200.0,36.19,36.27,36.1,36.1,18200.0
2007-09-12 14:30:00,36.09,36.09,35.97,36.02,20100.0,36.09,36.09,35.97,36.02,20100.0
2007-09-12 15:00:00,36.02,36.04,35.94,35.94,20500.0,36.02,36.04,35.94,35.94,20500.0
2007-09-12 15:30:00,35.93,36.02,35.91,35.99,23700.0,35.93,36.02,35.91,35.99,23700.0
2007-09-13 09:30:00,36.19,36.26,35.54,35.61,32200.0,36.19,36.26,35.54,35.61,32200.0
2007-09-13 10:00:00,35.62,35.7,35.45,35.67,19300.0,35.62,35.7,35.45,35.67,19300.0
2007-09-13 10:30:00,35.65,35.87,35.63,35.85,15700.0,35.65,35.87,35.63,35.85,15700.0
2007-09-13 11:00:00,35.85,35.91,35.8,35.88,12200.0,35.85,35.91,35.8,35.88,12200.0
2007-09-13 11:30:00,35.88,35.88,35.77,35.83,5200.0,35.88,35.88,35.77,35.83,5200.0
2007-09-13 12:00:00,35.86,36.0,35.84,35.91,14200.0,35.86,36.0,35.84,35.91,14200.0
2007-09-13 12:30:00,35.92,35.99,35.9,35.97,18200.0,35.92,35.99,35.9,35.97,18200.0
2007-09-13 13:00:00,35.97,36.13,35.92,36.13,12500.0,35.97,36.13,35.92,36.13,12500.0
2007-09-13 13:30:00,36.11,36.18,36.09,36.11,13100.0,36.11,36.18,36.09,36.11,13100.0
2007-09-13 14:00:00,36.08,36.14,36.05,36.1,10000.0,36.08,36.14,36.05,36.1,10000.0
2007-09-13 14:30:00,36.1,36.16,36.06,36.08,18200.0,36.1,36.16,36.06,36.08,18200.0
2007-09-13 15:00:00,36.09,36.15,36.02,36.05,18900.0,36.09,36.15,36.02,36.05,18900.0
2007-09-13 15:30:00,36.03,36.11,36.01,36.01,26800.0,36.03,36.11,36.01,36.01,26800.0
2007-09-14 09:30:00,35.8,35.97,35.64,35.97,17600.0,35.8,35.97,35.64,35.97,17600.0
2007-09-14 10:00:00,35.97,36.15,35.96,35.97,25800.0,35.97,36.15,35.96,35.97,25800.0
2007-09-14 10:30:00,35.96,35.96,35.82,35.85,23500.0,35.96,35.96,35.82,35.85,23500.0
2007-09-14 11:00:00,35.84,35.86,35.52,35.57,39400.0,35.84,35.86,35.52,35.57,39400.0
2007-09-14 11:30:00,35.56,35.61,35.53,35.54,32400.0,35.56,35.61,35.53,35.54,32400.0
2007-09-14 12:00:00,35.53,35.57,35.5,35.57,16200.0,35.53,35.57,35.5,35.57,16200.0
2007-09-14 12:30:00,35.55,35.62,35.53,35.57,13500.0,35.55,35.62,35.53,35.57,13500.0
2007-09-14 13:00:00,35.57,35.57,35.48,35.52,17700.0,35.57,35.57,35.48,35.52,17700.0
2007-09-14 13:30:00,35.51,35.57,35.51,35.57,8000.0,35.51,35.57,35.51,35.57,8000.0
2007-09-14 14:00:00,35.57,35.6,35.52,35.52,11100.0,35.57,35.6,35.52,35.52,11100.0
2007-09-14 14:30:00,35.52,35.58,35.43,35.45,26700.0,35.52,35.58,35.43,35.45,26700.0
2007-09-14 15:00:00,35.45,35.7,35.45,35.7,20100.0,35.45,35.7,35.45,35.7,20100.0
2007-09-14 15:30:00,35.69,35.82,35.66,35.78,40500.0,35.69,35.82,35.66,35.78,40500.0
2007-09-17 09:30:00,35.75,36.09,35.57,36.08,13500.0,35.75,36.09,35.57,36.08,13500.0
2007-09-17 10:00:00,36.08,36.32,36.08,36.25,17500.0,36.08,36.32,36.08,36.25,17500.0
2007-09-17 10:30:00,36.26,36.27,36.13,36.15,28100.0,36.26,36.27,36.13,36.15,28100.0
2007-09-17 11:00:00,36.17,36.2,36.12,36.15,12600.0,36.17,36.2,36.12,36.15,12600.0
2007-09-17 11:30:00,36.14,36.15,36.12,36.14,29600.0,36.14,36.15,36.12,36.14,29600.0
2007-09-17 12:00:00,36.14,36.15,36.13,36.15,10600.0,36.14,36.15,36.13,36.15,10600.0
2007-09-17 12:30:00,36.15,36.15,36.12,36.15,19900.0,36.15,36.15,36.12,36.15,19900.0
2007-09-17 13:00:00,36.15,36.15,36.13,36.14,10600.0,36.15,36.15,36.13,36.14,10600.0
2007-09-17 13:30:00,36.15,36.15,35.84,35.84,18600.0,36.15,36.15,35.84,35.84,18600.0
2007-09-17 14:00:00,35.84,35.89,35.75,35.77,11000.0,35.84,35.89,35.75,35.77,11000.0
2007-09-17 14:30:00,35.76,35.78,35.58,35.61,11400.0,35.76,35.78,35.58,35.61,11400.0
2007-09-17 15:00:00,35.61,35.62,35.46,35.54,22300.0,35.61,35.62,35.46,35.54,22300.0
2007-09-17 15:30:00,35.52,35.64,35.51,35.55,31200.0,35.52,35.64,35.51,35.55,31200.0
2007-09-18 09:30:00,35.79,35.96,35.47,35.48,9900.0,35.79,35.96,35.47,35.48,9900.0
2007-09-18 10:00:00,35.47,35.53,35.38,35.4,17100.0,35.47,35.53,35.38,35.4,17100.0
2007-09-18 10:30:00,35.4,35.46,35.36,35.41,17200.0,35.4,35.46,35.36,35.41,17200.0
2007-09-18 11:00:00,35.4,35.53,35.4,35.44,22400.0,35.4,35.53,35.4,35.44,22400.0
2007-09-18 11:30:00,35.45,35.52,35.43,35.44,14400.0,35.45,35.52,35.43,35.44,14400.0
2007-09-18 12:00:00,35.45,35.49,35.43,35.49,10000.0,35.45,35.49,35.43,35.49,10000.0
2007-09-18 12:30:00,35.51,35.65,35.46,35.62,16400.0,35.51,35.65,35.46,35.62,16400.0
2007-09-18 13:00:00,35.61,35.61,35.45,35.52,10400.0,35.61,35.61,35.45,35.52,10400.0
2007-09-18 13:30:00,35.51,35.59,35.34,35.39,33100.0,35.51,35.59,35.34,35.39,33100.0
2007-09-18 14:00:00,35.4,35.76,35.05,35.48,70400.0,35.4,35.76,35.05,35.48,70400.0
2007-09-18 14:30:00,35.5,35.66,35.47,35.58,75500.0,35.5,35.66,35.47,35.58,75500.0
2007-09-18 15:00:00,35.57,35.75,35.54,35.7,117900.0,35.57,35.75,35.54,35.7,117900.0
2007-09-18 15:30:00,35.69,35.95,35.58,35.92,95400.0,35.69,35.95,35.58,35.92,95400.0
2007-09-19 09:30:00,35.99,36.64,35.99,36.61,44500.0,35.99,36.64,35.99,36.61,44500.0
2007-09-19 10:00:00,36.6,36.63,36.48,36.6,35000.0,36.6,36.63,36.48,36.6,35000.0
2007-09-19 10:30:00,36.59,36.87,36.56,36.87,23000.0,36.59,36.87,36.56,36.87,23000.0
2007-09-19 11:00:00,36.84,36.97,36.81,36.87,42700.0,36.84,36.97,36.81,36.87,42700.0
2007-09-19 11:30:00,36.88,36.93,36.85,36.91,35900.0,36.88,36.93,36.85,36.91,35900.0
2007-09-19 12:00:00,36.92,36.95,36.85,36.89,10900.0,36.92,36.95,36.85,36.89,10900.0
2007-09-19 12:30:00,36.87,36.93,36.85,36.92,7100.0,36.87,36.93,36.85,36.92,7100.0
2007-09-19 13:00:00,36.9,36.9,36.87,36.9,25400.0,36.9,36.9,36.87,36.9,25400.0
2007-09-19 13:30:00,36.9,36.91,36.8,36.8,34700.0,36.9,36.91,36.8,36.8,34700.0
2007-09-19 14:00:00,36.79,36.79,36.62,36.7,23200.0,36.79,36.79,36.62,36.7,23200.0
2007-09-19 14:30:00,36.69,36.81,36.65,36.79,18500.0,36.69,36.81,36.65,36.79,18500.0
2007-09-19 15:00:00,36.8,36.97,36.76,36.91,31400.0,36.8,36.97,36.76,36.91,31400.0
2007-09-19 15:30:00,36.95,37.01,36.79,36.81,100000.0,36.95,37.01,36.79,36.81,100000.0
2007-09-20 09:30:00,37.47,37.47,36.89,36.95,83800.0,37.47,37.47,36.89,36.95,83800.0
2007-09-20 10:00:00,36.95,37.27,36.95,37.22,14200.0,36.95,37.27,36.95,37.22,14200.0
2007-09-20 10:30:00,37.21,37.21,37.01,37.01,19700.0,37.21,37.21,37.01,37.01,19700.0
2007-09-20 11:00:00,37.02,37.02,36.88,36.89,15700.0,37.02,37.02,36.88,36.89,15700.0
2007-09-20 11:30:00,36.92,36.92,36.83,36.89,7600.0,36.92,36.92,36.83,36.89,7600.0
2007-09-20 12:00:00,36.9,37.05,36.9,36.95,10200.0,36.9,37.05,36.9,36.95,10200.0
2007-09-20 12:30:00,36.95,36.96,36.89,36.95,12800.0,36.95,36.96,36.89,36.95,12800.0
2007-09-20 13:00:00,36.94,36.94,36.62,36.72,41900.0,36.94,36.94,36.62,36.72,41900.0
2007-09-20 13:30:00,36.73,36.75,36.65,36.7,26200.0,36.73,36.75,36.65,36.7,26200.0
2007-09-20 14:00:00,36.68,36.71,36.6,36.61,26300.0,36.68,36.71,36.6,36.61,26300.0
2007-09-20 14:30:00,36.62,36.63,36.41,36.46,53600.0,36.62,36.63,36.41,36.46,53600.0
2007-09-20 15:00:00,36.47,36.6,36.34,36.58,38100.0,36.47,36.6,36.34,36.58,38100.0
2007-09-20 15:30:00,36.6,36.71,36.55,36.65,63200.0,36.6,36.71,36.55,36.65,63200.0
2007-09-21 09:30:00,36.92,36.94,36.48,36.48,130900.0,36.92,36.94,36.48,36.48,130900.0
2007-09-21 10:00:00,36.48,36.53,36.4,36.5,16900.0,36.48,36.53,36.4,36.5,16900.0
2007-09-21 10:30:00,36.5,36.51,36.47,36.5,10500.0,36.5,36.51,36.47,36.5,10500.0
2007-09-21 11:00:00,36.5,36.54,36.44,36.48,13600.0,36.5,36.54,36.44,36.48,13600.0
2007-09-21 11:30:00,36.48,36.5,36.36,36.36,13600.0,36.48,36.5,36.36,36.36,13600.0
2007-09-21 12:00:00,36.34,36.4,36.32,36.39,12100.0,36.34,36.4,36.32,36.39,12100.0
2007-09-21 12:30:00,36.4,36.47,36.34,36.37,11400.0,36.4,36.47,36.34,36.37,11400.0
2007-09-21 13:00:00,36.37,36.37,36.26,36.29,10200.0,36.37,36.37,36.26,36.29,10200.0
2007-09-21 13:30:00,36.26,36.33,36.26,36.29,9300.0,36.26,36.33,36.26,36.29,9300.0
2007-09-21 14:00:00,36.29,36.29,36.18,36.21,9400.0,36.29,36.29,36.18,36.21,9400.0
2007-09-21 14:30:00,36.21,36.26,36.15,36.25,19500.0,36.21,36.26,36.15,36.25,19500.0
2007-09-21 15:00:00,36.23,36.28,36.2,36.27,15800.0,36.23,36.28,36.2,36.27,15800.0
2007-09-21 15:30:00,36.27,36.34,36.18,36.19,34900.0,36.27,36.34,36.18,36.19,34900.0
2007-09-24 09:30:00,36.3,36.3,36.0,36.0,21200.0,36.3,36.3,36.0,36.0,21200.0
2007-09-24 10:00:00,36.03,36.06,35.84,36.0,23600.0,36.03,36.06,35.84,36.0,23600.0
2007-09-24 10:30:00,36.0,36.09,35.99,36.0,22200.0,36.0,36.09,35.99,36.0,22200.0
2007-09-24 11:00:00,36.05,36.14,36.0,36.05,12400.0,36.05,36.14,36.0,36.05,12400.0
2007-09-24 11:30:00,36.04,36.04,35.82,35.85,18200.0,36.04,36.04,35.82,35.85,18200.0
2007-09-24 12:00:00,35.88,35.96,35.83,35.91,14500.0,35.88,35.96,35.83,35.91,14500.0
2007-09-24 12:30:00,35.91,35.93,35.84,35.88,9700.0,35.91,35.93,35.84,35.88,9700.0
2007-09-24 13:00:00,35.88,35.89,35.66,35.69,15800.0,35.88,35.89,35.66,35.69,15800.0
2007-09-24 13:30:00,35.69,35.69,35.6,35.69,10500.0,35.69,35.69,35.6,35.69,10500.0
2007-09-24 14:00:00,35.68,35.69,35.58,35.58,22700.0,35.68,35.69,35.58,35.58,22700.0
2007-09-24 14:30:00,35.58,35.67,35.54,35.63,11000.0,35.58,35.67,35.54,35.63,11000.0
2007-09-24 15:00:00,35.64,35.64,35.46,35.58,29700.0,35.64,35.64,35.46,35.58,29700.0
2007-09-24 15:30:00,35.55,35.56,35.38,35.48,58300.0,35.55,35.56,35.38,35.48,58300.0
2007-09-25 09:30:00,35.35,35.54,35.31,35.36,13900.0,35.35,35.54,35.31,35.36,13900.0
2007-09-25 10:00:00,35.32,35.62,35.3,35.37,23600.0,35.32,35.62,35.3,35.37,23600.0
2007-09-25 10:30:00,35.33,35.38,35.25,35.32,14300.0,35.33,35.38,35.25,35.32,14300.0
2007-09-25 11:00:00,35.31,35.56,35.31,35.47,10300.0,35.31,35.56,35.31,35.47,10300.0
2007-09-25 11:30:00,35.48,35.55,35.47,35.54,14200.0,35.48,35.55,35.47,35.54,14200.0
2007-09-25 12:00:00,35.57,35.58,35.45,35.48,15200.0,35.57,35.58,35.45,35.48,15200.0
2007-09-25 12:30:00,35.46,35.57,35.42,35.55,18600.0,35.46,35.57,35.42,35.55,18600.0
2007-09-25 13:00:00,35.58,35.59,35.43,35.44,24300.0,35.58,35.59,35.43,35.44,24300.0
2007-09-25 13:30:00,35.43,35.49,35.4,35.43,22200.0,35.43,35.49,35.4,35.43,22200.0
2007-09-25 14:00:00,35.45,35.59,35.41,35.58,18600.0,35.45,35.59,35.41,35.58,18600.0
2007-09-25 14:30:00,35.58,35.6,35.52,35.55,28800.0,35.58,35.6,35.52,35.55,28800.0
2007-09-25 15:00:00,35.55,35.61,35.45,35.51,32900.0,35.55,35.61,35.45,35.51,32900.0
2007-09-25 15:30:00,35.53,35.62,35.46,35.59,37300.0,35.53,35.62,35.46,35.59,37300.0
2007-09-26 09:30:00,35.7,36.07,35.65,36.06,53600.0,35.7,36.07,35.65,36.06,53600.0
2007-09-26 10:00:00,36.06,36.17,35.97,36.01,32500.0,36.06,36.17,35.97,36.01,32500.0
2007-09-26 10:30:00,36.02,36.05,35.96,35.98,18100.0,36.02,36.05,35.96,35.98,18100.0
2007-09-26 11:00:00,35.97,36.07,35.97,36.03,19000.0,35.97,36.07,35.97,36.03,19000.0
2007-09-26 11:30:00,36.01,36.01,35.9,35.9,22000.0,36.01,36.01,35.9,35.9,22000.0
2007-09-26 12:00:00,35.9,36.05,35.9,36.0,32800.0,35.9,36.05,35.9,36.0,32800.0
2007-09-26 12:30:00,35.99,36.03,35.98,36.01,20800.0,35.99,36.03,35.98,36.01,20800.0
2007-09-26 13:00:00,36.01,36.12,36.0,36.12,11400.0,36.01,36.12,36.0,36.12,11400.0
2007-09-26 13:30:00,36.1,36.1,35.99,36.01,22500.0,36.1,36.1,35.99,36.01,22500.0
2007-09-26 14:00:00,36.0,36.14,35.99,36.0,27800.0,36.0,36.14,35.99,36.0,27800.0
2007-09-26 14:30:00,35.99,36.07,35.9,35.92,41000.0,35.99,36.07,35.9,35.92,41000.0
2007-09-26 15:00:00,35.93,36.13,35.93,36.13,20600.0,35.93,36.13,35.93,36.13,20600.0
2007-09-26 15:30:00,36.13,36.13,35.84,35.92,49600.0,36.13,36.13,35.84,35.92,49600.0
2007-09-27 09:30:00,36.0,36.47,36.0,36.45,13200.0,36.0,36.47,36.0,36.45,13200.0
2007-09-27 10:00:00,36.4,36.59,36.23,36.26,22700.0,36.4,36.59,36.23,36.26,22700.0
2007-09-27 10:30:00,36.28,36.45,36.27,36.37,14500.0,36.28,36.45,36.27,36.37,14500.0
2007-09-27 11:00:00,36.38,36.38,36.3,36.36,5500.0,36.38,36.38,36.3,36.36,5500.0
2007-09-27 11:30:00,36.37,36.41,36.33,36.4,2700.0,36.37,36.41,36.33,36.4,2700.0
2007-09-27 12:00:00,36.43,36.49,36.34,36.39,10200.0,36.43,36.49,36.34,36.39,10200.0
2007-09-27 12:30:00,36.41,36.41,36.26,36.26,6000.0,36.41,36.41,36.26,36.26,6000.0
2007-09-27 13:00:00,36.28,36.45,36.25,36.41,10600.0,36.28,36.45,36.25,36.41,10600.0
2007-09-27 13:30:00,36.41,36.48,36.36,36.44,21600.0,36.41,36.48,36.36,36.44,21600.0
2007-09-27 14:00:00,36.42,36.72,36.42,36.69,29300.0,36.42,36.72,36.42,36.69,29300.0
2007-09-27 14:30:00,36.69,36.76,36.68,36.75,25700.0,36.69,36.76,36.68,36.75,25700.0
2007-09-27 15:00:00,36.75,36.92,36.72,36.8,52000.0,36.75,36.92,36.72,36.8,52000.0
2007-09-27 15:30:00,36.79,36.8,36.64,36.75,43300.0,36.79,36.8,36.64,36.75,43300.0
2007-09-28 09:30:00,36.71,36.77,36.42,36.42,9100.0,36.71,36.77,36.42,36.42,9100.0
2007-09-28 10:00:00,36.39,36.42,36.03,36.03,12700.0,36.39,36.42,36.03,36.03,12700.0
2007-09-28 10:30:00,36.05,36.28,35.98,36.27,20500.0,36.05,36.28,35.98,36.27,20500.0
2007-09-28 11:00:00,36.27,36.41,36.26,36.38,13900.0,36.27,36.41,36.26,36.38,13900.0
2007-09-28 11:30:00,36.36,36.5,36.34,36.5,8700.0,36.36,36.5,36.34,36.5,8700.0
2007-09-28 12:00:00,36.46,36.47,36.32,36.33,9400.0,36.46,36.47,36.32,36.33,9400.0
2007-09-28 12:30:00,36.35,36.41,36.3,36.41,10600.0,36.35,36.41,36.3,36.41,10600.0
2007-09-28 13:00:00,36.4,36.43,36.29,36.33,15500.0,36.4,36.43,36.29,36.33,15500.0
2007-09-28 13:30:00,36.34,36.47,36.34,36.47,6600.0,36.34,36.47,36.34,36.47,6600.0
2007-09-28 14:00:00,36.48,36.51,36.43,36.47,6200.0,36.48,36.51,36.43,36.47,6200.0
2007-09-28 14:30:00,36.45,36.49,36.35,36.37,9700.0,36.45,36.49,36.35,36.37,9700.0
2007-09-28 15:00:00,36.36,36.44,36.16,36.44,16300.0,36.36,36.44,36.16,36.44,16300.0
2007-09-28 15:30:00,36.44,36.59,36.43,36.49,37300.0,36.44,36.59,36.43,36.49,37300.0
2007-10-01 09:30:00,36.5,36.92,36.35,36.92,5300.0,36.5,36.92,36.35,36.92,5300.0
2007-10-01 10:00:00,36.93,37.18,36.93,37.08,9100.0,36.93,37.18,36.93,37.08,9100.0
2007-10-01 10:30:00,37.06,37.14,37.01,37.02,11400.0,37.06,37.14,37.01,37.02,11400.0
2007-10-01 11:00:00,37.03,37.04,36.95,36.98,4900.0,37.03,37.04,36.95,36.98,4900.0
2007-10-01 11:30:00,36.97,37.14,36.92,37.12,20900.0,36.97,37.14,36.92,37.12,20900.0
2007-10-01 12:00:00,37.12,37.18,37.1,37.13,9500.0,37.12,37.18,37.1,37.13,9500.0
2007-10-01 12:30:00,37.1,37.11,37.01,37.03,12800.0,37.1,37.11,37.01,37.03,12800.0
2007-10-01 13:00:00,37.02,37.07,36.99,37.06,5600.0,37.02,37.07,36.99,37.06,5600.0
2007-10-01 13:30:00,37.09,37.15,37.06,37.11,5900.0,37.09,37.15,37.06,37.11,5900.0
2007-10-01 14:00:00,37.13,37.16,37.0,37.01,11200.0,37.13,37.16,37.0,37.01,11200.0
2007-10-01 14:30:00,36.99,37.1,36.96,37.0,11000.0,36.99,37.1,36.96,37.0,11000.0
2007-10-01 15:00:00,37.0,37.0,36.86,36.87,20500.0,37.0,37.0,36.86,36.87,20500.0
2007-10-01 15:30:00,36.86,36.94,36.76,36.91,33300.0,36.86,36.94,36.76,36.91,33300.0
2007-10-02 09:30:00,35.61,36.07,35.51,35.86,91800.0,35.61,36.07,35.51,35.86,91800.0
2007-10-02 10:00:00,35.85,35.91,35.75,35.85,41100.0,35.85,35.91,35.75,35.85,41100.0
2007-10-02 10:30:00,35.85,35.85,35.77,35.8,53200.0,35.85,35.85,35.77,35.8,53200.0
2007-10-02 11:00:00,35.78,35.79,35.47,35.47,56600.0,35.78,35.79,35.47,35.47,56600.0
2007-10-02 11:30:00,35.47,35.48,35.13,35.19,65100.0,35.47,35.48,35.13,35.19,65100.0
2007-10-02 12:00:00,35.19,35.26,35.02,35.23,51400.0,35.19,35.26,35.02,35.23,51400.0
2007-10-02 12:30:00,35.24,35.3,35.17,35.3,29300.0,35.24,35.3,35.17,35.3,29300.0
2007-10-02 13:00:00,35.29,35.3,35.13,35.13,20100.0,35.29,35.3,35.13,35.13,20100.0
2007-10-02 13:30:00,35.13,35.25,35.07,35.23,31600.0,35.13,35.25,35.07,35.23,31600.0
2007-10-02 14:00:00,35.2,35.26,35.12,35.13,26700.0,35.2,35.26,35.12,35.13,26700.0
2007-10-02 14:30:00,35.13,35.15,35.0,35.02,45100.0,35.13,35.15,35.0,35.02,45100.0
2007-10-02 15:00:00,35.01,35.06,34.8,34.84,76200.0,35.01,35.06,34.8,34.84,76200.0
2007-10-02 15:30:00,34.83,34.92,34.73,34.77,154900.0,34.83,34.92,34.73,34.77,154900.0
2007-10-03 09:30:00,34.69,34.76,34.56,34.65,33500.0,34.69,34.76,34.56,34.65,33500.0
2007-10-03 10:00:00,34.66,34.74,34.63,34.68,32200.0,34.66,34.74,34.63,34.68,32200.0
2007-10-03 10:30:00,34.7,34.82,34.66,34.76,163100.0,34.7,34.82,34.66,34.76,163100.0
2007-10-03 11:00:00,34.76,34.76,34.6,34.61,25200.0,34.76,34.76,34.6,34.61,25200.0
2007-10-03 11:30:00,34.6,34.61,34.5,34.5,14900.0,34.6,34.61,34.5,34.5,14900.0
2007-10-03 12:00:00,34.5,34.52,34.37,34.45,17100.0,34.5,34.52,34.37,34.45,17100.0
2007-10-03 12:30:00,34.44,34.53,34.43,34.5,20000.0,34.44,34.53,34.43,34.5,20000.0
2007-10-03 13:00:00,34.51,34.56,34.48,34.48,46200.0,34.51,34.56,34.48,34.48,46200.0
2007-10-03 13:30:00,34.48,34.52,34.44,34.5,28000.0,34.48,34.52,34.44,34.5,28000.0
2007-10-03 14:00:00,34.5,34.51,34.45,34.5,19800.0,34.5,34.51,34.45,34.5,19800.0
2007-10-03 14:30:00,34.48,34.49,34.4,34.45,49100.0,34.48,34.49,34.4,34.45,49100.0
2007-10-03 15:00:00,34.44,34.52,34.44,34.51,61000.0,34.44,34.52,34.44,34.51,61000.0
2007-10-03 15:30:00,34.5,34.62,34.49,34.59,72100.0,34.5,34.62,34.49,34.59,72100.0
2007-10-04 09:30:00,34.63,34.63,34.14,34.17,60200.0,34.63,34.63,34.14,34.17,60200.0
2007-10-04 10:00:00,34.14,34.14,33.95,33.97,40500.0,34.14,34.14,33.95,33.97,40500.0
2007-10-04 10:30:00,33.98,34.05,33.97,34.04,49800.0,33.98,34.05,33.97,34.04,49800.0
2007-10-04 11:00:00,34.03,34.04,33.91,33.98,20400.0,34.03,34.04,33.91,33.98,20400.0
2007-10-04 11:30:00,33.98,33.99,33.96,33.99,24500.0,33.98,33.99,33.96,33.99,24500.0
2007-10-04 12:00:00,33.98,34.0,33.94,33.98,35500.0,33.98,34.0,33.94,33.98,35500.0
2007-10-04 12:30:00,33.99,34.0,33.96,33.96,12500.0,33.99,34.0,33.96,33.96,12500.0
2007-10-04 13:00:00,33.96,33.98,33.74,33.83,38200.0,33.96,33.98,33.74,33.83,38200.0
2007-10-04 13:30:00,33.83,33.83,33.59,33.63,77300.0,33.83,33.83,33.59,33.63,77300.0
2007-10-04 14:00:00,33.64,33.7,33.62,33.64,59600.0,33.64,33.7,33.62,33.64,59600.0
2007-10-04 14:30:00,33.64,33.64,33.51,33.54,44600.0,33.64,33.64,33.51,33.54,44600.0
2007-10-04 15:00:00,33.55,33.64,33.51,33.54,42000.0,33.55,33.64,33.51,33.54,42000.0
2007-10-04 15:30:00,33.54,33.62,33.29,33.33,117700.0,33.54,33.62,33.29,33.33,117700.0
2007-10-05 09:30:00,33.37,33.78,33.33,33.63,34000.0,33.37,33.78,33.33,33.63,34000.0
2007-10-05 10:00:00,33.62,33.65,33.36,33.53,33400.0,33.62,33.65,33.36,33.53,33400.0
2007-10-05 10:30:00,33.51,33.67,33.44,33.59,60000.0,33.51,33.67,33.44,33.59,60000.0
2007-10-05 11:00:00,33.61,33.67,33.47,33.59,40900.0,33.61,33.67,33.47,33.59,40900.0
2007-10-05 11:30:00,33.58,33.81,33.5,33.7,34800.0,33.58,33.81,33.5,33.7,34800.0
2007-10-05 12:00:00,33.7,33.79,33.68,33.79,8300.0,33.7,33.79,33.68,33.79,8300.0
2007-10-05 12:30:00,33.79,33.96,33.79,33.9,13700.0,33.79,33.96,33.79,33.9,13700.0
2007-10-05 13:00:00,33.9,33.9,33.83,33.84,12500.0,33.9,33.9,33.83,33.84,12500.0
2007-10-05 13:30:00,33.84,33.89,33.83,33.86,17700.0,33.84,33.89,33.83,33.86,17700.0
2007-10-05 14:00:00,33.84,33.9,33.8,33.9,32900.0,33.84,33.9,33.8,33.9,32900.0
2007-10-05 14:30:00,33.91,34.0,33.9,33.93,35400.0,33.91,34.0,33.9,33.93,35400.0
2007-10-05 15:00:00,33.9,34.02,33.9,34.02,17500.0,33.9,34.02,33.9,34.02,17500.0
2007-10-05 15:30:00,34.02,34.07,33.88,34.0,50100.0,34.02,34.07,33.88,34.0,50100.0
2007-10-08 09:30:00,33.87,34.22,33.87,33.99,9700.0,33.87,34.22,33.87,33.99,9700.0
2007-10-08 10:00:00,33.99,34.1,33.98,34.02,19100.0,33.99,34.1,33.98,34.02,19100.0
2007-10-08 10:30:00,34.0,34.03,33.83,33.83,21800.0,34.0,34.03,33.83,33.83,21800.0
2007-10-08 11:00:00,33.88,33.88,33.55,33.55,46900.0,33.88,33.88,33.55,33.55,46900.0
2007-10-08 11:30:00,33.53,33.53,33.37,33.38,53300.0,33.53,33.53,33.37,33.38,53300.0
2007-10-08 12:00:00,33.4,33.43,33.3,33.35,18600.0,33.4,33.43,33.3,33.35,18600.0
2007-10-08 12:30:00,33.32,33.61,33.32,33.6,11700.0,33.32,33.61,33.32,33.6,11700.0
2007-10-08 13:00:00,33.58,33.58,33.47,33.5,18200.0,33.58,33.58,33.47,33.5,18200.0
2007-10-08 13:30:00,33.5,33.52,33.4,33.45,12500.0,33.5,33.52,33.4,33.45,12500.0
2007-10-08 14:00:00,33.44,33.45,33.27,33.28,25600.0,33.44,33.45,33.27,33.28,25600.0
2007-10-08 14:30:00,33.28,33.3,32.93,33.17,76500.0,33.28,33.3,32.93,33.17,76500.0
2007-10-08 15:00:00,33.15,33.24,33.13,33.16,29700.0,33.15,33.24,33.13,33.16,29700.0
2007-10-08 15:30:00,33.19,33.26,33.1,33.22,50100.0,33.19,33.26,33.1,33.22,50100.0
2007-10-09 09:30:00,33.42,33.96,33.25,33.69,68600.0,33.42,33.96,33.25,33.69,68600.0
2007-10-09 10:00:00,33.65,33.75,33.55,33.75,30100.0,33.65,33.75,33.55,33.75,30100.0
2007-10-09 10:30:00,33.77,33.78,33.6,33.62,27100.0,33.77,33.78,33.6,33.62,27100.0
2007-10-09 11:00:00,33.62,33.64,33.4,33.43,33800.0,33.62,33.64,33.4,33.43,33800.0
2007-10-09 11:30:00,33.41,33.57,33.39,33.55,14200.0,33.41,33.57,33.39,33.55,14200.0
2007-10-09 12:00:00,33.55,33.55,33.46,33.52,12200.0,33.55,33.55,33.46,33.52,12200.0
2007-10-09 12:30:00,33.51,33.51,33.47,33.5,9100.0,33.51,33.51,33.47,33.5,9100.0
2007-10-09 13:00:00,33.5,33.5,33.47,33.49,10700.0,33.5,33.5,33.47,33.49,10700.0
2007-10-09 13:30:00,33.5,33.6,33.48,33.5,21500.0,33.5,33.6,33.48,33.5,21500.0
2007-10-09 14:00:00,33.5,33.55,33.42,33.49,22700.0,33.5,33.55,33.42,33.49,22700.0
2007-10-09 14:30:00,33.5,33.5,33.44,33.5,43700.0,33.5,33.5,33.44,33.5,43700.0
2007-10-09 15:00:00,33.5,33.5,33.41,33.41,35700.0,33.5,33.5,33.41,33.41,35700.0
2007-10-09 15:30:00,33.44,33.6,33.42,33.6,64800.0,33.44,33.6,33.42,33.6,64800.0
2007-10-10 09:30:00,33.6,33.71,33.43,33.69,18100.0,33.6,33.71,33.43,33.69,18100.0
2007-10-10 10:00:00,33.68,33.93,33.66,33.88,29200.0,33.68,33.93,33.66,33.88,29200.0
2007-10-10 10:30:00,33.88,33.93,33.81,33.88,20700.0,33.88,33.93,33.81,33.88,20700.0
2007-10-10 11:00:00,33.92,34.02,33.89,34.01,82200.0,33.92,34.02,33.89,34.01,82200.0
2007-10-10 11:30:00,34.02,34.17,34.0,34.12,25700.0,34.02,34.17,34.0,34.12,25700.0
2007-10-10 12:00:00,34.12,34.24,34.12,34.19,20900.0,34.12,34.24,34.12,34.19,20900.0
2007-10-10 12:30:00,34.19,34.27,34.19,34.23,24300.0,34.19,34.27,34.19,34.23,24300.0
2007-10-10 13:00:00,34.24,34.26,34.14,34.22,33200.0,34.24,34.26,34.14,34.22,33200.0
2007-10-10 13:30:00,34.19,34.2,34.07,34.09,52300.0,34.19,34.2,34.07,34.09,52300.0
2007-10-10 14:00:00,34.09,34.26,34.07,34.22,23600.0,34.09,34.26,34.07,34.22,23600.0
2007-10-10 14:30:00,34.22,34.31,34.18,34.3,29400.0,34.22,34.31,34.18,34.3,29400.0
2007-10-10 15:00:00,34.3,34.33,34.19,34.2,78200.0,34.3,34.33,34.19,34.2,78200.0
2007-10-10 15:30:00,34.19,34.23,34.13,34.14,43700.0,34.19,34.23,34.13,34.14,43700.0
2007-10-11 09:30:00,34.26,34.32,34.04,34.2,9600.0,34.26,34.32,34.04,34.2,9600.0
2007-10-11 10:00:00,34.22,34.22,34.15,34.2,11800.0,34.22,34.22,34.15,34.2,11800.0
2007-10-11 10:30:00,34.22,34.22,34.03,34.1,13600.0,34.22,34.22,34.03,34.1,13600.0
2007-10-11 11:00:00,34.14,34.14,33.97,34.05,19900.0,34.14,34.14,33.97,34.05,19900.0
2007-10-11 11:30:00,34.01,34.07,34.0,34.03,32400.0,34.01,34.07,34.0,34.03,32400.0
2007-10-11 12:00:00,34.03,34.05,33.97,34.0,17400.0,34.03,34.05,33.97,34.0,17400.0
2007-10-11 12:30:00,33.99,34.0,33.9,33.92,16400.0,33.99,34.0,33.9,33.92,16400.0
2007-10-11 13:00:00,33.93,33.94,33.85,33.92,22100.0,33.93,33.94,33.85,33.92,22100.0
2007-10-11 13:30:00,33.91,33.96,33.82,33.83,17800.0,33.91,33.96,33.82,33.83,17800.0
2007-10-11 14:00:00,33.83,33.87,33.51,33.57,48600.0,33.83,33.87,33.51,33.57,48600.0
2007-10-11 14:30:00,33.52,33.79,33.44,33.69,27700.0,33.52,33.79,33.44,33.69,27700.0
2007-10-11 15:00:00,33.7,33.7,33.48,33.5,35600.0,33.7,33.7,33.48,33.5,35600.0
2007-10-11 15:30:00,33.5,33.58,33.36,33.54,79000.0,33.5,33.58,33.36,33.54,79000.0
2007-10-12 09:30:00,33.49,33.93,33.4,33.84,53700.0,33.49,33.93,33.4,33.84,53700.0
2007-10-12 10:00:00,33.89,33.89,33.53,33.67,41000.0,33.89,33.89,33.53,33.67,41000.0
2007-10-12 10:30:00,33.67,33.7,33.55,33.57,50900.0,33.67,33.7,33.55,33.57,50900.0
2007-10-12 11:00:00,33.57,33.63,33.46,33.59,23300.0,33.57,33.63,33.46,33.59,23300.0
2007-10-12 11:30:00,33.6,33.72,33.6,33.71,25800.0,33.6,33.72,33.6,33.71,25800.0
2007-10-12 12:00:00,33.7,33.71,33.6,33.61,35500.0,33.7,33.71,33.6,33.61,35500.0
2007-10-12 12:30:00,33.6,33.78,33.59,33.75,19000.0,33.6,33.78,33.59,33.75,19000.0
2007-10-12 13:00:00,33.75,33.75,33.51,33.55,12500.0,33.75,33.75,33.51,33.55,12500.0
2007-10-12 13:30:00,33.57,33.78,33.57,33.66,19800.0,33.57,33.78,33.57,33.66,19800.0
2007-10-12 14:00:00,33.69,33.75,33.62,33.67,18300.0,33.69,33.75,33.62,33.67,18300.0
2007-10-12 14:30:00,33.7,33.72,33.62,33.63,53800.0,33.7,33.72,33.62,33.63,53800.0
2007-10-12 15:00:00,33.63,33.65,33.49,33.56,16500.0,33.63,33.65,33.49,33.56,16500.0
2007-10-12 15:30:00,33.56,33.59,33.46,33.57,55600.0,33.56,33.59,33.46,33.57,55600.0
2007-10-15 09:30:00,33.68,33.92,33.52,33.85,42100.0,33.68,33.92,33.52,33.85,42100.0
2007-10-15 10:00:00,33.86,33.89,33.8,33.82,27200.0,33.86,33.89,33.8,33.82,27200.0
2007-10-15 10:30:00,33.82,33.86,33.65,33.7,33000.0,33.82,33.86,33.65,33.7,33000.0
2007-10-15 11:00:00,33.66,33.67,33.54,33.64,24600.0,33.66,33.67,33.54,33.64,24600.0
2007-10-15 11:30:00,33.6,33.76,33.6,33.74,24600.0,33.6,33.76,33.6,33.74,24600.0
2007-10-15 12:00:00,33.74,33.87,33.67,33.79,29700.0,33.74,33.87,33.67,33.79,29700.0
2007-10-15 12:30:00,33.79,33.81,33.69,33.71,20600.0,33.79,33.81,33.69,33.71,20600.0
2007-10-15 13:00:00,33.73,33.86,33.68,33.86,37200.0,33.73,33.86,33.68,33.86,37200.0
2007-10-15 13:30:00,33.88,33.97,33.82,33.96,27600.0,33.88,33.97,33.82,33.96,27600.0
2007-10-15 14:00:00,33.96,34.0,33.83,33.98,17200.0,33.96,34.0,33.83,33.98,17200.0
2007-10-15 14:30:00,33.98,33.98,33.9,33.91,29600.0,33.98,33.98,33.9,33.91,29600.0
2007-10-15 15:00:00,33.9,33.98,33.75,33.82,100100.0,33.9,33.98,33.75,33.82,100100.0
2007-10-15 15:30:00,33.82,34.04,33.79,33.98,92100.0,33.82,34.04,33.79,33.98,92100.0
2007-10-16 09:30:00,33.85,34.18,33.75,34.0,115600.0,33.85,34.18,33.75,34.0,115600.0
2007-10-16 10:00:00,33.98,34.03,33.86,33.98,139600.0,33.98,34.03,33.86,33.98,139600.0
2007-10-16 10:30:00,34.0,34.02,33.89,34.02,102000.0,34.0,34.02,33.89,34.02,102000.0
2007-10-16 11:00:00,34.01,34.03,33.99,34.0,63000.0,34.01,34.03,33.99,34.0,63000.0
2007-10-16 11:30:00,34.0,34.02,33.96,34.0,172900.0,34.0,34.02,33.96,34.0,172900.0
2007-10-16 12:00:00,34.0,34.01,33.95,34.0,41600.0,34.0,34.01,33.95,34.0,41600.0
2007-10-16 12:30:00,34.0,34.0,33.96,33.99,21300.0,34.0,34.0,33.96,33.99,21300.0
2007-10-16 13:00:00,33.98,34.0,33.89,34.0,25900.0,33.98,34.0,33.89,34.0,25900.0
2007-10-16 13:30:00,33.99,34.16,33.96,34.15,43100.0,33.99,34.16,33.96,34.15,43100.0
2007-10-16 14:00:00,34.15,34.32,34.15,34.26,43900.0,34.15,34.32,34.15,34.26,43900.0
2007-10-16 14:30:00,34.26,34.28,34.19,34.25,21700.0,34.26,34.28,34.19,34.25,21700.0
2007-10-16 15:00:00,34.24,34.31,34.16,34.23,38300.0,34.24,34.31,34.16,34.23,38300.0
2007-10-16 15:30:00,34.22,34.26,34.14,34.17,60500.0,34.22,34.26,34.14,34.17,60500.0
2007-10-17 09:30:00,34.18,34.68,34.16,34.57,38200.0,34.18,34.68,34.16,34.57,38200.0
2007-10-17 10:00:00,34.56,34.57,34.32,34.41,59800.0,34.56,34.57,34.32,34.41,59800.0
2007-10-17 10:30:00,34.42,34.5,34.29,34.42,26700.0,34.42,34.5,34.29,34.42,26700.0
2007-10-17 11:00:00,34.39,34.54,34.35,34.5,41500.0,34.39,34.54,34.35,34.5,41500.0
2007-10-17 11:30:00,34.52,34.62,34.49,34.56,18700.0,34.52,34.62,34.49,34.56,18700.0
2007-10-17 12:00:00,34.53,34.54,34.27,34.28,13600.0,34.53,34.54,34.27,34.28,13600.0
2007-10-17 12:30:00,34.28,34.33,34.25,34.3,12800.0,34.28,34.33,34.25,34.3,12800.0
2007-10-17 13:00:00,34.3,34.37,34.27,34.35,17400.0,34.3,34.37,34.27,34.35,17400.0
2007-10-17 13:30:00,34.35,34.48,34.35,34.41,44100.0,34.35,34.48,34.35,34.41,44100.0
2007-10-17 14:00:00,34.41,34.48,34.39,34.45,21700.0,34.41,34.48,34.39,34.45,21700.0
2007-10-17 14:30:00,34.42,34.47,34.37,34.43,25500.0,34.42,34.47,34.37,34.43,25500.0
2007-10-17 15:00:00,34.45,34.52,34.4,34.44,18900.0,34.45,34.52,34.4,34.44,18900.0
2007-10-17 15:30:00,34.45,34.62,34.38,34.57,55900.0,34.45,34.62,34.38,34.57,55900.0
2007-10-18 09:30:00,34.56,34.78,34.46,34.6,39000.0,34.56,34.78,34.46,34.6,39000.0
2007-10-18 10:00:00,34.54,34.84,34.49,34.84,17900.0,34.54,34.84,34.49,34.84,17900.0
2007-10-18 10:30:00,34.87,34.87,34.71,34.82,22900.0,34.87,34.87,34.71,34.82,22900.0
2007-10-18 11:00:00,34.81,34.83,34.74,34.77,17500.0,34.81,34.83,34.74,34.77,17500.0
2007-10-18 11:30:00,34.77,34.8,34.75,34.76,11300.0,34.77,34.8,34.75,34.76,11300.0
2007-10-18 12:00:00,34.77,34.8,34.74,34.78,8200.0,34.77,34.8,34.74,34.78,8200.0
2007-10-18 12:30:00,34.76,34.78,34.75,34.76,5200.0,34.76,34.78,34.75,34.76,5200.0
2007-10-18 13:00:00,34.76,34.82,34.76,34.76,15900.0,34.76,34.82,34.76,34.76,15900.0
2007-10-18 13:30:00,34.77,34.89,34.75,34.87,28600.0,34.77,34.89,34.75,34.87,28600.0
2007-10-18 14:00:00,34.87,34.87,34.61,34.62,56300.0,34.87,34.87,34.61,34.62,56300.0
2007-10-18 14:30:00,34.6,34.61,34.45,34.47,25700.0,34.6,34.61,34.45,34.47,25700.0
2007-10-18 15:00:00,34.48,34.53,34.38,34.44,59500.0,34.48,34.53,34.38,34.44,59500.0
2007-10-18 15:30:00,34.44,34.62,34.41,34.42,89400.0,34.44,34.62,34.41,34.42,89400.0
2007-10-19 09:30:00,34.41,34.5,34.04,34.44,26000.0,34.41,34.5,34.04,34.44,26000.0
2007-10-19 10:00:00,34.44,34.49,34.35,34.48,21500.0,34.44,34.49,34.35,34.48,21500.0
2007-10-19 10:30:00,34.46,34.51,34.33,34.36,31800.0,34.46,34.51,34.33,34.36,31800.0
2007-10-19 11:00:00,34.36,34.61,34.36,34.41,19300.0,34.36,34.61,34.36,34.41,19300.0
2007-10-19 11:30:00,34.43,34.71,34.4,34.71,30500.0,34.43,34.71,34.4,34.71,30500.0
2007-10-19 12:00:00,34.66,34.68,34.49,34.49,24600.0,34.66,34.68,34.49,34.49,24600.0
2007-10-19 12:30:00,34.5,34.57,34.5,34.57,15000.0,34.5,34.57,34.5,34.57,15000.0
2007-10-19 13:00:00,34.57,34.57,34.42,34.42,30300.0,34.57,34.57,34.42,34.42,30300.0
2007-10-19 13:30:00,34.42,34.54,34.4,34.49,15700.0,34.42,34.54,34.4,34.49,15700.0
2007-10-19 14:00:00,34.5,34.51,34.35,34.45,28300.0,34.5,34.51,34.35,34.45,28300.0
2007-10-19 14:30:00,34.46,34.46,34.18,34.2,44400.0,34.46,34.46,34.18,34.2,44400.0
2007-10-19 15:00:00,34.21,34.21,33.9,33.94,39000.0,34.21,34.21,33.9,33.94,39000.0
2007-10-19 15:30:00,33.94,34.18,33.81,33.91,79700.0,33.94,34.18,33.81,33.91,79700.0
2007-10-22 09:30:00,33.23,35.75,33.23,35.56,146500.0,33.23,35.75,33.23,35.56,146500.0
2007-10-22 10:00:00,35.56,37.73,35.4,37.4,312000.0,35.56,37.73,35.4,37.4,312000.0
2007-10-22 10:30:00,37.47,38.51,37.29,38.16,333700.0,37.47,38.51,37.29,38.16,333700.0
2007-10-22 11:00:00,38.16,38.75,37.41,37.57,363000.0,38.16,38.75,37.41,37.57,363000.0
2007-10-22 11:30:00,37.58,37.7,37.51,37.62,183800.0,37.58,37.7,37.51,37.62,183800.0
2007-10-22 12:00:00,37.62,37.7,37.36,37.53,133900.0,37.62,37.7,37.36,37.53,133900.0
2007-10-22 12:30:00,37.53,37.62,37.36,37.53,180000.0,37.53,37.62,37.36,37.53,180000.0
2007-10-22 13:00:00,37.57,37.57,37.37,37.4,42500.0,37.57,37.57,37.37,37.4,42500.0
2007-10-22 13:30:00,37.42,37.55,37.35,37.42,74200.0,37.42,37.55,37.35,37.42,74200.0
2007-10-22 14:00:00,37.43,37.46,37.11,37.2,93100.0,37.43,37.46,37.11,37.2,93100.0
2007-10-22 14:30:00,37.2,37.35,37.16,37.29,104500.0,37.2,37.35,37.16,37.29,104500.0
2007-10-22 15:00:00,37.25,37.29,37.05,37.14,103500.0,37.25,37.29,37.05,37.14,103500.0
2007-10-22 15:30:00,37.15,37.42,37.08,37.36,249400.0,37.15,37.42,37.08,37.36,249400.0
2007-10-23 09:30:00,37.73,38.47,37.46,38.1,104000.0,37.73,38.47,37.46,38.1,104000.0
2007-10-23 10:00:00,38.07,38.07,37.18,37.33,104000.0,38.07,38.07,37.18,37.33,104000.0
2007-10-23 10:30:00,37.32,37.32,36.78,36.78,50900.0,37.32,37.32,36.78,36.78,50900.0
2007-10-23 11:00:00,36.79,36.85,36.5,36.61,73000.0,36.79,36.85,36.5,36.61,73000.0
2007-10-23 11:30:00,36.63,36.63,36.37,36.45,43500.0,36.63,36.63,36.37,36.45,43500.0
2007-10-23 12:00:00,36.46,36.7,36.45,36.64,28400.0,36.46,36.7,36.45,36.64,28400.0
2007-10-23 12:30:00,36.65,36.7,36.35,36.37,38000.0,36.65,36.7,36.35,36.37,38000.0
2007-10-23 13:00:00,36.36,36.36,36.09,36.24,50400.0,36.36,36.36,36.09,36.24,50400.0
2007-10-23 13:30:00,36.24,36.38,36.23,36.34,17300.0,36.24,36.38,36.23,36.34,17300.0
2007-10-23 14:00:00,36.33,36.79,36.32,36.79,43600.0,36.33,36.79,36.32,36.79,43600.0
2007-10-23 14:30:00,36.79,36.88,36.66,36.75,46500.0,36.79,36.88,36.66,36.75,46500.0
2007-10-23 15:00:00,36.73,36.94,36.7,36.91,48800.0,36.73,36.94,36.7,36.91,48800.0
2007-10-23 15:30:00,36.96,37.0,36.8,36.97,86700.0,36.96,37.0,36.8,36.97,86700.0
2007-10-24 09:30:00,36.64,36.9,36.52,36.85,39000.0,36.64,36.9,36.52,36.85,39000.0
2007-10-24 10:00:00,36.84,36.9,36.6,36.89,42500.0,36.84,36.9,36.6,36.89,42500.0
2007-10-24 10:30:00,36.87,36.9,36.52,36.7,40000.0,36.87,36.9,36.52,36.7,40000.0
2007-10-24 11:00:00,36.7,36.82,36.47,36.81,31400.0,36.7,36.82,36.47,36.81,31400.0
2007-10-24 11:30:00,36.81,37.13,36.71,37.0,54100.0,36.81,37.13,36.71,37.0,54100.0
2007-10-24 12:00:00,36.97,37.14,36.96,37.06,53000.0,36.97,37.14,36.96,37.06,53000.0
2007-10-24 12:30:00,37.04,37.07,36.79,36.87,33200.0,37.04,37.07,36.79,36.87,33200.0
2007-10-24 13:00:00,36.87,36.97,36.87,36.97,16700.0,36.87,36.97,36.87,36.97,16700.0
2007-10-24 13:30:00,36.95,36.95,36.67,36.7,27800.0,36.95,36.95,36.67,36.7,27800.0
2007-10-24 14:00:00,36.7,36.96,36.58,36.92,39000.0,36.7,36.96,36.58,36.92,39000.0
2007-10-24 14:30:00,36.93,37.04,36.89,37.02,44900.0,36.93,37.04,36.89,37.02,44900.0
2007-10-24 15:00:00,37.01,37.07,36.93,37.05,68500.0,37.01,37.07,36.93,37.05,68500.0
2007-10-24 15:30:00,37.07,37.07,36.81,37.0,110200.0,37.07,37.07,36.81,37.0,110200.0
2007-10-25 09:30:00,36.89,37.52,36.73,36.78,54900.0,36.89,37.52,36.73,36.78,54900.0
2007-10-25 10:00:00,36.82,37.03,36.81,36.98,46400.0,36.82,37.03,36.81,36.98,46400.0
2007-10-25 10:30:00,36.97,37.03,36.81,36.85,62100.0,36.97,37.03,36.81,36.85,62100.0
2007-10-25 11:00:00,36.86,36.95,36.8,36.93,37500.0,36.86,36.95,36.8,36.93,37500.0
2007-10-25 11:30:00,36.92,36.93,36.54,36.57,39900.0,36.92,36.93,36.54,36.57,39900.0
2007-10-25 12:00:00,36.55,36.66,36.46,36.65,36800.0,36.55,36.66,36.46,36.65,36800.0
2007-10-25 12:30:00,36.66,36.74,36.57,36.69,20400.0,36.66,36.74,36.57,36.69,20400.0
2007-10-25 13:00:00,36.68,36.75,36.41,36.43,45700.0,36.68,36.75,36.41,36.43,45700.0
2007-10-25 13:30:00,36.45,36.51,36.27,36.38,32900.0,36.45,36.51,36.27,36.38,32900.0
2007-10-25 14:00:00,36.36,36.36,36.16,36.21,51500.0,36.36,36.36,36.16,36.21,51500.0
2007-10-25 14:30:00,36.22,36.43,36.09,36.38,49700.0,36.22,36.43,36.09,36.38,49700.0
2007-10-25 15:00:00,36.37,36.49,36.25,36.44,74500.0,36.37,36.49,36.25,36.44,74500.0
2007-10-25 15:30:00,36.44,36.6,36.36,36.58,106900.0,36.44,36.6,36.36,36.58,106900.0
2007-10-26 09:30:00,36.83,37.15,36.68,36.95,41800.0,36.83,37.15,36.68,36.95,41800.0
2007-10-26 10:00:00,36.95,37.05,36.87,36.91,30100.0,36.95,37.05,36.87,36.91,30100.0
2007-10-26 10:30:00,36.95,37.04,36.75,36.76,69900.0,36.95,37.04,36.75,36.76,69900.0
2007-10-26 11:00:00,36.76,36.99,36.76,36.98,26200.0,36.76,36.99,36.76,36.98,26200.0
2007-10-26 11:30:00,36.97,36.99,36.89,36.9,23200.0,36.97,36.99,36.89,36.9,23200.0
2007-10-26 12:00:00,36.9,37.02,36.8,36.99,31300.0,36.9,37.02,36.8,36.99,31300.0
2007-10-26 12:30:00,36.99,37.0,36.96,36.97,14600.0,36.99,37.0,36.96,36.97,14600.0
2007-10-26 13:00:00,36.96,36.98,36.87,36.92,23700.0,36.96,36.98,36.87,36.92,23700.0
2007-10-26 13:30:00,36.89,36.89,36.83,36.85,22900.0,36.89,36.89,36.83,36.85,22900.0
2007-10-26 14:00:00,36.86,36.95,36.84,36.88,28800.0,36.86,36.95,36.84,36.88,28800.0
2007-10-26 14:30:00,36.88,36.89,36.74,36.81,23700.0,36.88,36.89,36.74,36.81,23700.0
2007-10-26 15:00:00,36.81,36.82,36.64,36.65,32800.0,36.81,36.82,36.64,36.65,32800.0
2007-10-26 15:30:00,36.65,36.82,36.46,36.55,93900.0,36.65,36.82,36.46,36.55,93900.0
2007-10-29 09:30:00,36.63,37.02,36.56,36.9,28300.0,36.63,37.02,36.56,36.9,28300.0
2007-10-29 10:00:00,36.87,36.88,36.71,36.81,44900.0,36.87,36.88,36.71,36.81,44900.0
2007-10-29 10:30:00,36.81,36.83,36.72,36.74,27500.0,36.81,36.83,36.72,36.74,27500.0
2007-10-29 11:00:00,36.74,36.8,36.73,36.78,159100.0,36.74,36.8,36.73,36.78,159100.0
2007-10-29 11:30:00,36.78,36.83,36.75,36.75,92500.0,36.78,36.83,36.75,36.75,92500.0
2007-10-29 12:00:00,36.75,36.97,36.75,36.97,29300.0,36.75,36.97,36.75,36.97,29300.0
2007-10-29 12:30:00,36.97,37.07,36.9,37.06,31200.0,36.97,37.07,36.9,37.06,31200.0
2007-10-29 13:00:00,37.04,37.21,37.04,37.18,23600.0,37.04,37.21,37.04,37.18,23600.0
2007-10-29 13:30:00,37.18,37.19,37.06,37.06,29300.0,37.18,37.19,37.06,37.06,29300.0
2007-10-29 14:00:00,37.07,37.09,36.92,37.0,26000.0,37.07,37.09,36.92,37.0,26000.0
2007-10-29 14:30:00,36.99,37.0,36.91,36.98,25000.0,36.99,37.0,36.91,36.98,25000.0
2007-10-29 15:00:00,36.98,37.0,36.95,36.98,32200.0,36.98,37.0,36.95,36.98,32200.0
2007-10-29 15:30:00,37.0,37.08,36.95,37.08,111500.0,37.0,37.08,36.95,37.08,111500.0
2007-10-30 09:30:00,36.86,37.12,36.8,36.91,93700.0,36.86,37.12,36.8,36.91,93700.0
2007-10-30 10:00:00,36.93,37.18,36.85,37.15,21500.0,36.93,37.18,36.85,37.15,21500.0
2007-10-30 10:30:00,37.18,37.45,37.16,37.41,23200.0,37.18,37.45,37.16,37.41,23200.0
2007-10-30 11:00:00,37.43,37.52,37.36,37.46,22100.0,37.43,37.52,37.36,37.46,22100.0
2007-10-30 11:30:00,37.43,37.71,37.42,37.71,22000.0,37.43,37.71,37.42,37.71,22000.0
2007-10-30 12:00:00,37.69,37.85,37.67,37.84,29500.0,37.69,37.85,37.67,37.84,29500.0
2007-10-30 12:30:00,37.84,38.0,37.82,37.82,42600.0,37.84,38.0,37.82,37.82,42600.0
2007-10-30 13:00:00,37.84,37.91,37.74,37.89,49500.0,37.84,37.91,37.74,37.89,49500.0
2007-10-30 13:30:00,37.88,37.91,37.73,37.88,48300.0,37.88,37.91,37.73,37.88,48300.0
2007-10-30 14:00:00,37.87,37.91,37.85,37.87,61200.0,37.87,37.91,37.85,37.87,61200.0
2007-10-30 14:30:00,37.89,37.9,37.83,37.86,33200.0,37.89,37.9,37.83,37.86,33200.0
2007-10-30 15:00:00,37.86,37.9,37.85,37.86,75700.0,37.86,37.9,37.85,37.86,75700.0
2007-10-30 15:30:00,37.84,37.86,37.62,37.62,92900.0,37.84,37.86,37.62,37.62,92900.0
2007-10-31 09:30:00,37.82,37.93,37.4,37.6,57300.0,37.82,37.93,37.4,37.6,57300.0
2007-10-31 10:00:00,37.59,37.83,37.48,37.77,84400.0,37.59,37.83,37.48,37.77,84400.0
2007-10-31 10:30:00,37.76,37.84,37.61,37.84,62200.0,37.76,37.84,37.61,37.84,62200.0
2007-10-31 11:00:00,37.84,38.14,37.75,38.09,57000.0,37.84,38.14,37.75,38.09,57000.0
2007-10-31 11:30:00,38.09,38.35,38.08,38.18,97300.0,38.09,38.35,38.08,38.18,97300.0
2007-10-31 12:00:00,38.18,38.34,38.15,38.25,33100.0,38.18,38.34,38.15,38.25,33100.0
2007-10-31 12:30:00,38.29,38.48,38.26,38.41,39100.0,38.29,38.48,38.26,38.41,39100.0
2007-10-31 13:00:00,38.4,38.58,38.36,38.49,35300.0,38.4,38.58,38.36,38.49,35300.0
2007-10-31 13:30:00,38.54,38.78,38.54,38.75,43700.0,38.54,38.78,38.54,38.75,43700.0
2007-10-31 14:00:00,38.75,38.77,38.27,38.51,93300.0,38.75,38.77,38.27,38.51,93300.0
2007-10-31 14:30:00,38.5,38.81,38.44,38.73,101000.0,38.5,38.81,38.44,38.73,101000.0
2007-10-31 15:00:00,38.71,38.8,38.51,38.58,69200.0,38.71,38.8,38.51,38.58,69200.0
2007-10-31 15:30:00,38.57,39.09,38.51,39.09,136100.0,38.57,39.09,38.51,39.09,136100.0
2007-11-01 09:30:00,38.81,38.81,37.91,38.53,26900.0,38.81,38.81,37.91,38.53,26900.0
2007-11-01 10:00:00,38.52,38.6,38.18,38.45,47700.0,38.52,38.6,38.18,38.45,47700.0
2007-11-01 10:30:00,38.44,38.75,38.44,38.66,30100.0,38.44,38.75,38.44,38.66,30100.0
2007-11-01 11:00:00,38.68,38.68,38.24,38.25,32900.0,38.68,38.68,38.24,38.25,32900.0
2007-11-01 11:30:00,38.24,38.42,38.09,38.33,33700.0,38.24,38.42,38.09,38.33,33700.0
2007-11-01 12:00:00,38.37,38.54,38.36,38.43,44400.0,38.37,38.54,38.36,38.43,44400.0
2007-11-01 12:30:00,38.42,38.89,38.28,38.84,73700.0,38.42,38.89,38.28,38.84,73700.0
2007-11-01 13:00:00,38.79,38.99,38.78,38.86,46400.0,38.79,38.99,38.78,38.86,46400.0
2007-11-01 13:30:00,38.82,38.85,38.64,38.69,32200.0,38.82,38.85,38.64,38.69,32200.0
2007-11-01 14:00:00,38.7,38.76,38.53,38.6,39300.0,38.7,38.76,38.53,38.6,39300.0
2007-11-01 14:30:00,38.62,38.73,38.6,38.62,28800.0,38.62,38.73,38.6,38.62,28800.0
2007-11-01 15:00:00,38.61,38.66,38.3,38.39,53300.0,38.61,38.66,38.3,38.39,53300.0
2007-11-01 15:30:00,38.37,38.6,38.35,38.55,122200.0,38.37,38.6,38.35,38.55,122200.0
2007-11-02 09:30:00,38.56,38.56,37.7,37.94,44800.0,38.56,38.56,37.7,37.94,44800.0
2007-11-02 10:00:00,37.91,38.37,37.81,38.27,48200.0,37.91,38.37,37.81,38.27,48200.0
2007-11-02 10:30:00,38.26,38.32,37.84,37.88,46400.0,38.26,38.32,37.84,37.88,46400.0
2007-11-02 11:00:00,37.89,37.95,37.53,37.58,40400.0,37.89,37.95,37.53,37.58,40400.0
2007-11-02 11:30:00,37.59,37.69,37.37,37.56,38000.0,37.59,37.69,37.37,37.56,38000.0
2007-11-02 12:00:00,37.48,37.75,37.48,37.62,34100.0,37.48,37.75,37.48,37.62,34100.0
2007-11-02 12:30:00,37.63,37.77,37.57,37.62,41100.0,37.63,37.77,37.57,37.62,41100.0
2007-11-02 13:00:00,37.64,37.81,37.6,37.62,27400.0,37.64,37.81,37.6,37.62,27400.0
2007-11-02 13:30:00,37.64,37.65,37.52,37.63,25400.0,37.64,37.65,37.52,37.63,25400.0
2007-11-02 14:00:00,37.64,37.66,37.47,37.61,47400.0,37.64,37.66,37.47,37.61,47400.0
2007-11-02 14:30:00,37.62,37.82,37.59,37.61,39900.0,37.62,37.82,37.59,37.61,39900.0
2007-11-02 15:00:00,37.63,37.77,37.56,37.62,70600.0,37.63,37.77,37.56,37.62,70600.0
2007-11-02 15:30:00,37.63,37.83,37.58,37.73,80600.0,37.63,37.83,37.58,37.73,80600.0
2007-11-05 09:30:00,37.34,37.75,37.28,37.68,23400.0,37.34,37.75,37.28,37.68,23400.0
2007-11-05 10:00:00,37.71,37.89,37.65,37.85,21200.0,37.71,37.89,37.65,37.85,21200.0
2007-11-05 10:30:00,37.84,38.11,37.83,37.9,28700.0,37.84,38.11,37.83,37.9,28700.0
2007-11-05 11:00:00,37.91,38.16,37.89,38.07,32600.0,37.91,38.16,37.89,38.07,32600.0
2007-11-05 11:30:00,38.04,38.1,37.94,38.07,54400.0,38.04,38.1,37.94,38.07,54400.0
2007-11-05 12:00:00,38.08,38.12,37.86,37.9,67400.0,38.08,38.12,37.86,37.9,67400.0
2007-11-05 12:30:00,37.9,38.03,37.88,37.93,61400.0,37.9,38.03,37.88,37.93,61400.0
2007-11-05 13:00:00,37.95,38.06,37.86,37.89,17300.0,37.95,38.06,37.86,37.89,17300.0
2007-11-05 13:30:00,37.91,37.91,37.61,37.65,22700.0,37.91,37.91,37.61,37.65,22700.0
2007-11-05 14:00:00,37.66,37.7,37.53,37.7,18400.0,37.66,37.7,37.53,37.7,18400.0
2007-11-05 14:30:00,37.67,37.8,37.53,37.67,25200.0,37.67,37.8,37.53,37.67,25200.0
2007-11-05 15:00:00,37.64,38.07,37.64,38.02,26700.0,37.64,38.07,37.64,38.02,26700.0
2007-11-05 15:30:00,38.02,38.11,37.85,37.88,59300.0,38.02,38.11,37.85,37.88,59300.0
2007-11-06 09:30:00,37.72,38.14,37.66,38.1,56000.0,37.72,38.14,37.66,38.1,56000.0
2007-11-06 10:00:00,38.09,38.35,38.08,38.21,39800.0,38.09,38.35,38.08,38.21,39800.0
2007-11-06 10:30:00,38.22,38.26,38.0,38.05,30900.0,38.22,38.26,38.0,38.05,30900.0
2007-11-06 11:00:00,38.06,38.39,38.04,38.27,42200.0,38.06,38.39,38.04,38.27,42200.0
2007-11-06 11:30:00,38.28,38.41,38.23,38.29,54300.0,38.28,38.41,38.23,38.29,54300.0
2007-11-06 12:00:00,38.26,38.29,38.06,38.1,52800.0,38.26,38.29,38.06,38.1,52800.0
2007-11-06 12:30:00,38.1,38.13,38.01,38.08,20500.0,38.1,38.13,38.01,38.08,20500.0
2007-11-06 13:00:00,38.1,38.22,38.08,38.14,19500.0,38.1,38.22,38.08,38.14,19500.0
2007-11-06 13:30:00,38.14,38.24,38.05,38.05,14800.0,38.14,38.24,38.05,38.05,14800.0
2007-11-06 14:00:00,38.01,38.09,37.97,38.09,20900.0,38.01,38.09,37.97,38.09,20900.0
2007-11-06 14:30:00,38.08,38.31,38.08,38.24,14400.0,38.08,38.31,38.08,38.24,14400.0
2007-11-06 15:00:00,38.25,38.39,38.21,38.37,34400.0,38.25,38.39,38.21,38.37,34400.0
2007-11-06 15:30:00,38.37,38.56,38.34,38.55,58700.0,38.37,38.56,38.34,38.55,58700.0
2007-11-07 09:30:00,38.21,38.27,37.71,37.77,41500.0,38.21,38.27,37.71,37.77,41500.0
2007-11-07 10:00:00,37.78,37.9,37.69,37.7,55800.0,37.78,37.9,37.69,37.7,55800.0
2007-11-07 10:30:00,37.69,37.73,37.42,37.63,34700.0,37.69,37.73,37.42,37.63,34700.0
2007-11-07 11:00:00,37.58,37.61,37.29,37.29,35200.0,37.58,37.61,37.29,37.29,35200.0
2007-11-07 11:30:00,37.32,37.38,37.24,37.34,17400.0,37.32,37.38,37.24,37.34,17400.0
2007-11-07 12:00:00,37.34,37.34,37.21,37.29,33300.0,37.34,37.34,37.21,37.29,33300.0
2007-11-07 12:30:00,37.29,37.3,37.06,37.09,27900.0,37.29,37.3,37.06,37.09,27900.0
2007-11-07 13:00:00,37.05,37.2,36.98,37.1,52400.0,37.05,37.2,36.98,37.1,52400.0
2007-11-07 13:30:00,37.06,37.22,37.01,37.19,21400.0,37.06,37.22,37.01,37.19,21400.0
2007-11-07 14:00:00,37.18,37.38,37.17,37.36,27800.0,37.18,37.38,37.17,37.36,27800.0
2007-11-07 14:30:00,37.37,37.42,37.12,37.24,39000.0,37.37,37.42,37.12,37.24,39000.0
2007-11-07 15:00:00,37.2,37.59,37.18,37.28,44300.0,37.2,37.59,37.18,37.28,44300.0
2007-11-07 15:30:00,37.25,37.48,37.19,37.33,79700.0,37.25,37.48,37.19,37.33,79700.0
2007-11-08 09:30:00,37.47,37.81,37.01,37.21,38300.0,37.47,37.81,37.01,37.21,38300.0
2007-11-08 10:00:00,37.22,37.6,37.0,37.36,51600.0,37.22,37.6,37.0,37.36,51600.0
2007-11-08 10:30:00,37.31,37.47,37.03,37.42,40100.0,37.31,37.47,37.03,37.42,40100.0
2007-11-08 11:00:00,37.48,37.6,37.26,37.33,51100.0,37.48,37.6,37.26,37.33,51100.0
2007-11-08 11:30:00,37.34,37.38,37.15,37.22,34700.0,37.34,37.38,37.15,37.22,34700.0
2007-11-08 12:00:00,37.22,37.28,36.86,36.93,81700.0,37.22,37.28,36.86,36.93,81700.0
2007-11-08 12:30:00,36.95,37.01,36.85,36.95,26600.0,36.95,37.01,36.85,36.95,26600.0
2007-11-08 13:00:00,36.99,37.31,36.88,37.25,40100.0,36.99,37.31,36.88,37.25,40100.0
2007-11-08 13:30:00,37.28,37.39,37.19,37.31,31600.0,37.28,37.39,37.19,37.31,31600.0
2007-11-08 14:00:00,37.31,37.37,36.91,36.94,53900.0,37.31,37.37,36.91,36.94,53900.0
2007-11-08 14:30:00,36.9,37.06,36.86,36.99,75700.0,36.9,37.06,36.86,36.99,75700.0
2007-11-08 15:00:00,37.0,37.44,36.9,37.43,77900.0,37.0,37.44,36.9,37.43,77900.0
2007-11-08 15:30:00,37.41,37.68,37.29,37.57,49900.0,37.41,37.68,37.29,37.57,49900.0
2007-11-09 09:30:00,37.09,37.41,36.4,36.65,56200.0,37.09,37.41,36.4,36.65,56200.0
2007-11-09 10:00:00,36.65,36.8,36.46,36.46,34300.0,36.65,36.8,36.46,36.46,34300.0
2007-11-09 10:30:00,36.46,36.57,36.3,36.39,40000.0,36.46,36.57,36.3,36.39,40000.0
2007-11-09 11:00:00,36.4,36.45,36.0,36.19,58500.0,36.4,36.45,36.0,36.19,58500.0
2007-11-09 11:30:00,36.2,36.27,35.88,36.01,96700.0,36.2,36.27,35.88,36.01,96700.0
2007-11-09 12:00:00,35.99,36.01,35.6,35.68,66200.0,35.99,36.01,35.6,35.68,66200.0
2007-11-09 12:30:00,35.69,35.97,35.65,35.94,52100.0,35.69,35.97,35.65,35.94,52100.0
2007-11-09 13:00:00,35.93,35.98,35.8,35.92,34800.0,35.93,35.98,35.8,35.92,34800.0
2007-11-09 13:30:00,35.93,36.04,35.86,35.96,52100.0,35.93,36.04,35.86,35.96,52100.0
2007-11-09 14:00:00,35.94,36.16,35.9,36.0,195500.0,35.94,36.16,35.9,36.0,195500.0
2007-11-09 14:30:00,36.02,36.16,35.92,36.05,51800.0,36.02,36.16,35.92,36.05,51800.0
2007-11-09 15:00:00,36.07,36.3,36.0,36.3,76100.0,36.07,36.3,36.0,36.3,76100.0
2007-11-09 15:30:00,36.28,36.38,36.24,36.31,164700.0,36.28,36.38,36.24,36.31,164700.0
2007-11-12 09:30:00,36.18,37.33,36.11,36.97,44500.0,36.18,37.33,36.11,36.97,44500.0
2007-11-12 10:00:00,36.97,37.29,36.73,37.08,62600.0,36.97,37.29,36.73,37.08,62600.0
2007-11-12 10:30:00,37.11,37.2,36.92,37.13,74100.0,37.11,37.2,36.92,37.13,74100.0
2007-11-12 11:00:00,37.14,37.43,37.09,37.43,25600.0,37.14,37.43,37.09,37.43,25600.0
2007-11-12 11:30:00,37.48,37.49,37.14,37.26,14200.0,37.48,37.49,37.14,37.26,14200.0
2007-11-12 12:00:00,37.27,37.29,36.96,37.19,23600.0,37.27,37.29,36.96,37.19,23600.0
2007-11-12 12:30:00,37.17,37.43,37.17,37.26,14500.0,37.17,37.43,37.17,37.26,14500.0
2007-11-12 13:00:00,37.27,37.42,37.21,37.4,18900.0,37.27,37.42,37.21,37.4,18900.0
2007-11-12 13:30:00,37.39,37.41,36.86,36.94,48700.0,37.39,37.41,36.86,36.94,48700.0
2007-11-12 14:00:00,36.94,37.24,36.9,37.2,31600.0,36.94,37.24,36.9,37.2,31600.0
2007-11-12 14:30:00,37.22,37.58,37.18,37.49,44300.0,37.22,37.58,37.18,37.49,44300.0
2007-11-12 15:00:00,37.49,37.93,37.33,37.49,81300.0,37.49,37.93,37.33,37.49,81300.0
2007-11-12 15:30:00,37.5,37.55,37.1,37.21,81200.0,37.5,37.55,37.1,37.21,81200.0
2007-11-13 09:30:00,37.41,37.94,37.25,37.57,15100.0,37.41,37.94,37.25,37.57,15100.0
2007-11-13 10:00:00,37.58,37.72,37.51,37.52,16900.0,37.58,37.72,37.51,37.52,16900.0
2007-11-13 10:30:00,37.51,37.51,37.16,37.42,32200.0,37.51,37.51,37.16,37.42,32200.0
2007-11-13 11:00:00,37.42,37.52,37.33,37.52,36300.0,37.42,37.52,37.33,37.52,36300.0
2007-11-13 11:30:00,37.52,37.6,37.48,37.59,61800.0,37.52,37.6,37.48,37.59,61800.0
2007-11-13 12:00:00,37.6,37.6,37.44,37.47,34500.0,37.6,37.6,37.44,37.47,34500.0
2007-11-13 12:30:00,37.48,37.69,37.46,37.55,17600.0,37.48,37.69,37.46,37.55,17600.0
2007-11-13 13:00:00,37.54,37.88,37.54,37.88,18000.0,37.54,37.88,37.54,37.88,18000.0
2007-11-13 13:30:00,37.88,37.99,37.87,37.93,22200.0,37.88,37.99,37.87,37.93,22200.0
2007-11-13 14:00:00,37.95,38.23,37.92,38.14,29300.0,37.95,38.23,37.92,38.14,29300.0
2007-11-13 14:30:00,38.14,38.35,38.09,38.26,20700.0,38.14,38.35,38.09,38.26,20700.0
2007-11-13 15:00:00,38.26,38.41,38.23,38.41,39700.0,38.26,38.41,38.23,38.41,39700.0
2007-11-13 15:30:00,38.38,38.62,38.3,38.38,67100.0,38.38,38.62,38.3,38.38,67100.0
2007-11-14 09:30:00,38.61,38.8,37.89,38.06,34900.0,38.61,38.8,37.89,38.06,34900.0
2007-11-14 10:00:00,38.0,38.26,37.61,37.64,54100.0,38.0,38.26,37.61,37.64,54100.0
2007-11-14 10:30:00,37.62,38.0,37.48,37.48,34000.0,37.62,38.0,37.48,37.48,34000.0
2007-11-14 11:00:00,37.47,37.57,37.43,37.48,60300.0,37.47,37.57,37.43,37.48,60300.0
2007-11-14 11:30:00,37.48,37.7,37.28,37.7,42800.0,37.48,37.7,37.28,37.7,42800.0
2007-11-14 12:00:00,37.67,37.72,37.62,37.69,12800.0,37.67,37.72,37.62,37.69,12800.0
2007-11-14 12:30:00,37.69,37.71,37.52,37.52,4900.0,37.69,37.71,37.52,37.52,4900.0
2007-11-14 13:00:00,37.56,37.67,37.52,37.62,14100.0,37.56,37.67,37.52,37.62,14100.0
2007-11-14 13:30:00,37.57,37.67,37.5,37.5,12200.0,37.57,37.67,37.5,37.5,12200.0
2007-11-14 14:00:00,37.5,37.77,37.5,37.73,11200.0,37.5,37.77,37.5,37.73,11200.0
2007-11-14 14:30:00,37.74,37.75,37.56,37.58,14400.0,37.74,37.75,37.56,37.58,14400.0
2007-11-14 15:00:00,37.52,37.7,37.5,37.7,30000.0,37.52,37.7,37.5,37.7,30000.0
2007-11-14 15:30:00,37.65,37.72,37.46,37.55,81600.0,37.65,37.72,37.46,37.55,81600.0
2007-11-15 09:30:00,37.2,37.78,37.15,37.33,26500.0,37.2,37.78,37.15,37.33,26500.0
2007-11-15 10:00:00,37.33,37.57,37.31,37.47,18700.0,37.33,37.57,37.31,37.47,18700.0
2007-11-15 10:30:00,37.44,37.51,37.38,37.38,49500.0,37.44,37.51,37.38,37.38,49500.0
2007-11-15 11:00:00,37.4,37.49,37.3,37.48,51300.0,37.4,37.49,37.3,37.48,51300.0
2007-11-15 11:30:00,37.45,37.45,37.26,37.35,51300.0,37.45,37.45,37.26,37.35,51300.0
2007-11-15 12:00:00,37.31,37.42,37.14,37.22,126600.0,37.31,37.42,37.14,37.22,126600.0
2007-11-15 12:30:00,37.22,37.36,37.19,37.3,18300.0,37.22,37.36,37.19,37.3,18300.0
2007-11-15 13:00:00,37.28,37.3,37.19,37.3,82700.0,37.28,37.3,37.19,37.3,82700.0
2007-11-15 13:30:00,37.29,37.35,37.15,37.16,17500.0,37.29,37.35,37.15,37.16,17500.0
2007-11-15 14:00:00,37.14,37.3,37.05,37.23,13700.0,37.14,37.3,37.05,37.23,13700.0
2007-11-15 14:30:00,37.18,37.3,37.02,37.03,22900.0,37.18,37.3,37.02,37.03,22900.0
2007-11-15 15:00:00,37.04,37.22,37.0,37.16,36800.0,37.04,37.22,37.0,37.16,36800.0
2007-11-15 15:30:00,37.12,37.25,37.0,37.15,77100.0,37.12,37.25,37.0,37.15,77100.0
2007-11-16 09:30:00,37.2,37.2,36.8,36.82,17600.0,37.2,37.2,36.8,36.82,17600.0
2007-11-16 10:00:00,36.75,37.0,36.7,36.93,17600.0,36.75,37.0,36.7,36.93,17600.0
2007-11-16 10:30:00,36.93,37.06,36.75,37.03,20300.0,36.93,37.06,36.75,37.03,20300.0
2007-11-16 11:00:00,37.06,37.23,36.94,37.02,33600.0,37.06,37.23,36.94,37.02,33600.0
2007-11-16 11:30:00,37.02,37.23,36.99,37.17,26900.0,37.02,37.23,36.99,37.17,26900.0
2007-11-16 12:00:00,37.17,37.28,37.15,37.17,12000.0,37.17,37.28,37.15,37.17,12000.0
2007-11-16 12:30:00,37.16,37.17,37.0,37.0,23800.0,37.16,37.17,37.0,37.0,23800.0
2007-11-16 13:00:00,37.02,37.07,36.93,36.98,14100.0,37.02,37.07,36.93,36.98,14100.0
2007-11-16 13:30:00,37.01,37.03,36.85,36.86,15300.0,37.01,37.03,36.85,36.86,15300.0
2007-11-16 14:00:00,36.85,36.91,36.76,36.91,23700.0,36.85,36.91,36.76,36.91,23700.0
2007-11-16 14:30:00,36.95,36.96,36.75,36.86,26900.0,36.95,36.96,36.75,36.86,26900.0
2007-11-16 15:00:00,36.91,36.94,36.79,36.86,17300.0,36.91,36.94,36.79,36.86,17300.0
2007-11-16 15:30:00,36.84,37.17,36.83,37.17,50200.0,36.84,37.17,36.83,37.17,50200.0
2007-11-19 09:30:00,36.9,37.39,36.9,37.15,14800.0,36.9,37.39,36.9,37.15,14800.0
2007-11-19 10:00:00,37.2,37.33,37.01,37.01,34200.0,37.2,37.33,37.01,37.01,34200.0
2007-11-19 10:30:00,37.0,37.21,37.0,37.03,15700.0,37.0,37.21,37.0,37.03,15700.0
2007-11-19 11:00:00,37.01,37.05,36.93,36.98,19200.0,37.01,37.05,36.93,36.98,19200.0
2007-11-19 11:30:00,37.0,37.03,36.95,36.95,18400.0,37.0,37.03,36.95,36.95,18400.0
2007-11-19 12:00:00,36.95,37.02,36.94,37.0,11300.0,36.95,37.02,36.94,37.0,11300.0
2007-11-19 12:30:00,36.99,37.02,36.98,37.01,14500.0,36.99,37.02,36.98,37.01,14500.0
2007-11-19 13:00:00,37.02,37.08,36.96,37.06,19700.0,37.02,37.08,36.96,37.06,19700.0
2007-11-19 13:30:00,37.08,37.08,36.93,36.93,25600.0,37.08,37.08,36.93,36.93,25600.0
2007-11-19 14:00:00,36.93,37.07,36.92,36.94,33400.0,36.93,37.07,36.92,36.94,33400.0
2007-11-19 14:30:00,36.94,37.03,36.9,36.93,53700.0,36.94,37.03,36.9,36.93,53700.0
2007-11-19 15:00:00,36.93,36.99,36.82,36.95,49200.0,36.93,36.99,36.82,36.95,49200.0
2007-11-19 15:30:00,36.95,36.99,36.87,36.9,53300.0,36.95,36.99,36.87,36.9,53300.0
2007-11-20 09:30:00,36.75,37.2,36.75,37.12,35100.0,36.75,37.2,36.75,37.12,35100.0
2007-11-20 10:00:00,37.11,37.12,36.75,36.88,33400.0,37.11,37.12,36.75,36.88,33400.0
2007-11-20 10:30:00,36.86,37.05,36.75,36.89,31100.0,36.86,37.05,36.75,36.89,31100.0
2007-11-20 11:00:00,36.89,36.97,36.85,36.96,34500.0,36.89,36.97,36.85,36.96,34500.0
2007-11-20 11:30:00,36.94,36.97,36.9,36.9,15900.0,36.94,36.97,36.9,36.9,15900.0
2007-11-20 12:00:00,36.9,36.92,36.65,36.74,40000.0,36.9,36.92,36.65,36.74,40000.0
2007-11-20 12:30:00,36.76,36.76,36.57,36.65,53000.0,36.76,36.76,36.57,36.65,53000.0
2007-11-20 13:00:00,36.65,36.65,36.42,36.42,38400.0,36.65,36.65,36.42,36.42,38400.0
2007-11-20 13:30:00,36.43,36.71,36.43,36.6,24500.0,36.43,36.71,36.43,36.6,24500.0
2007-11-20 14:00:00,36.6,36.76,36.55,36.61,49900.0,36.6,36.76,36.55,36.61,49900.0
2007-11-20 14:30:00,36.6,36.64,36.57,36.58,30100.0,36.6,36.64,36.57,36.58,30100.0
2007-11-20 15:00:00,36.58,36.74,36.5,36.69,40700.0,36.58,36.74,36.5,36.69,40700.0
2007-11-20 15:30:00,36.71,37.14,36.71,36.93,61300.0,36.71,37.14,36.71,36.93,61300.0
2007-11-21 09:30:00,36.62,36.86,36.39,36.8,29600.0,36.62,36.86,36.39,36.8,29600.0
2007-11-21 10:00:00,36.66,36.86,36.51,36.52,36300.0,36.66,36.86,36.51,36.52,36300.0
2007-11-21 10:30:00,36.51,36.63,36.49,36.63,31600.0,36.51,36.63,36.49,36.63,31600.0
2007-11-21 11:00:00,36.63,36.72,36.56,36.6,41200.0,36.63,36.72,36.56,36.6,41200.0
2007-11-21 11:30:00,36.6,36.72,36.59,36.61,30000.0,36.6,36.72,36.59,36.61,30000.0
2007-11-21 12:00:00,36.66,36.7,36.61,36.63,25500.0,36.66,36.7,36.61,36.63,25500.0
2007-11-21 12:30:00,36.65,36.7,36.6,36.7,30000.0,36.65,36.7,36.6,36.7,30000.0
2007-11-21 13:00:00,36.69,36.7,36.6,36.67,34400.0,36.69,36.7,36.6,36.67,34400.0
2007-11-21 13:30:00,36.64,36.82,36.63,36.82,19100.0,36.64,36.82,36.63,36.82,19100.0
2007-11-21 14:00:00,36.82,36.9,36.82,36.89,18200.0,36.82,36.9,36.82,36.89,18200.0
2007-11-21 14:30:00,36.85,36.95,36.85,36.95,30200.0,36.85,36.95,36.85,36.95,30200.0
2007-11-21 15:00:00,36.95,37.0,36.68,36.75,34900.0,36.95,37.0,36.68,36.75,34900.0
2007-11-21 15:30:00,36.74,36.81,36.53,36.59,51700.0,36.74,36.81,36.53,36.59,51700.0
2007-11-23 09:30:00,36.84,36.88,36.42,36.6,13100.0,36.84,36.88,36.42,36.6,13100.0
2007-11-23 10:00:00,36.61,36.65,36.55,36.59,16900.0,36.61,36.65,36.55,36.59,16900.0
2007-11-23 10:30:00,36.6,36.64,36.5,36.64,28100.0,36.6,36.64,36.5,36.64,28100.0
2007-11-23 11:00:00,36.63,36.71,36.63,36.71,10500.0,36.63,36.71,36.63,36.71,10500.0
2007-11-23 11:30:00,36.74,37.0,36.74,36.87,8100.0,36.74,37.0,36.74,36.87,8100.0
2007-11-23 12:00:00,36.78,37.0,36.72,37.0,6400.0,36.78,37.0,36.72,37.0,6400.0
2007-11-23 12:30:00,36.98,37.1,36.79,36.79,15500.0,36.98,37.1,36.79,36.79,15500.0
2007-11-26 09:30:00,36.74,37.24,36.74,37.24,4800.0,36.74,37.24,36.74,37.24,4800.0
2007-11-26 10:00:00,37.19,37.32,36.92,37.0,13100.0,37.19,37.32,36.92,37.0,13100.0
2007-11-26 10:30:00,37.0,37.06,36.88,36.88,24400.0,37.0,37.06,36.88,36.88,24400.0
2007-11-26 11:00:00,36.9,37.07,36.81,36.82,29700.0,36.9,37.07,36.81,36.82,29700.0
2007-11-26 11:30:00,36.81,36.97,36.81,36.82,10700.0,36.81,36.97,36.81,36.82,10700.0
2007-11-26 12:00:00,36.81,37.16,36.81,37.16,14000.0,36.81,37.16,36.81,37.16,14000.0
2007-11-26 12:30:00,37.2,37.21,37.07,37.13,12000.0,37.2,37.21,37.07,37.13,12000.0
2007-11-26 13:00:00,37.11,37.11,36.94,36.94,16400.0,37.11,37.11,36.94,36.94,16400.0
2007-11-26 13:30:00,36.95,37.11,36.89,36.92,20100.0,36.95,37.11,36.89,36.92,20100.0
2007-11-26 14:00:00,36.9,37.07,36.85,37.04,24900.0,36.9,37.07,36.85,37.04,24900.0
2007-11-26 14:30:00,37.07,37.11,36.97,37.0,20300.0,37.07,37.11,36.97,37.0,20300.0
2007-11-26 15:00:00,36.99,37.01,36.85,36.9,49900.0,36.99,37.01,36.85,36.9,49900.0
2007-11-26 15:30:00,36.88,36.96,36.71,36.72,60600.0,36.88,36.96,36.71,36.72,60600.0
2007-11-27 09:30:00,36.64,37.8,36.64,37.78,71900.0,36.64,37.8,36.64,37.78,71900.0
2007-11-27 10:00:00,37.77,38.17,37.35,37.5,90800.0,37.77,38.17,37.35,37.5,90800.0
2007-11-27 10:30:00,37.49,37.73,37.45,37.73,43200.0,37.49,37.73,37.45,37.73,43200.0
2007-11-27 11:00:00,37.72,37.75,37.32,37.33,42500.0,37.72,37.75,37.32,37.33,42500.0
2007-11-27 11:30:00,37.31,37.34,36.9,36.9,57400.0,37.31,37.34,36.9,36.9,57400.0
2007-11-27 12:00:00,36.91,37.24,36.91,37.17,35200.0,36.91,37.24,36.91,37.17,35200.0
2007-11-27 12:30:00,37.16,37.69,37.15,37.61,26800.0,37.16,37.69,37.15,37.61,26800.0
2007-11-27 13:00:00,37.61,37.82,37.61,37.81,22400.0,37.61,37.82,37.61,37.81,22400.0
2007-11-27 13:30:00,37.82,37.85,37.68,37.69,19400.0,37.82,37.85,37.68,37.69,19400.0
2007-11-27 14:00:00,37.7,37.78,37.62,37.67,31300.0,37.7,37.78,37.62,37.67,31300.0
2007-11-27 14:30:00,37.66,37.68,37.13,37.17,52400.0,37.66,37.68,37.13,37.17,52400.0
2007-11-27 15:00:00,37.19,37.43,37.09,37.13,59800.0,37.19,37.43,37.09,37.13,59800.0
2007-11-27 15:30:00,37.13,37.53,37.12,37.4,73400.0,37.13,37.53,37.12,37.4,73400.0
2007-11-28 09:30:00,37.61,38.12,37.41,38.06,19500.0,37.61,38.12,37.41,38.06,19500.0
2007-11-28 10:00:00,38.03,38.13,37.76,38.01,26600.0,38.03,38.13,37.76,38.01,26600.0
2007-11-28 10:30:00,38.02,38.08,37.87,37.94,28200.0,38.02,38.08,37.87,37.94,28200.0
2007-11-28 11:00:00,37.9,38.2,37.9,38.19,13600.0,37.9,38.2,37.9,38.19,13600.0
2007-11-28 11:30:00,38.24,38.24,38.0,38.0,13700.0,38.24,38.24,38.0,38.0,13700.0
2007-11-28 12:00:00,38.01,38.02,37.91,38.0,21700.0,38.01,38.02,37.91,38.0,21700.0
2007-11-28 12:30:00,38.0,38.12,37.96,38.07,10200.0,38.0,38.12,37.96,38.07,10200.0
2007-11-28 13:00:00,38.07,38.12,37.99,38.03,15900.0,38.07,38.12,37.99,38.03,15900.0
2007-11-28 13:30:00,38.06,38.15,38.03,38.14,14700.0,38.06,38.15,38.03,38.14,14700.0
2007-11-28 14:00:00,38.14,38.15,38.02,38.09,23000.0,38.14,38.15,38.02,38.09,23000.0
2007-11-28 14:30:00,38.09,38.13,37.96,37.97,20600.0,38.09,38.13,37.96,37.97,20600.0
2007-11-28 15:00:00,37.98,38.01,37.98,38.0,23200.0,37.98,38.01,37.98,38.0,23200.0
2007-11-28 15:30:00,38.0,38.13,37.76,38.02,87900.0,38.0,38.13,37.76,38.02,87900.0
2007-11-29 09:30:00,37.88,38.27,37.73,38.05,25200.0,37.88,38.27,37.73,38.05,25200.0
2007-11-29 10:00:00,38.04,38.11,37.53,37.81,36200.0,38.04,38.11,37.53,37.81,36200.0
2007-11-29 10:30:00,37.82,38.19,37.56,38.18,48700.0,37.82,38.19,37.56,38.18,48700.0
2007-11-29 11:00:00,38.16,38.42,38.07,38.42,32300.0,38.16,38.42,38.07,38.42,32300.0
2007-11-29 11:30:00,38.42,38.7,38.42,38.67,32800.0,38.42,38.7,38.42,38.67,32800.0
2007-11-29 12:00:00,38.65,38.79,38.62,38.78,19600.0,38.65,38.79,38.62,38.78,19600.0
2007-11-29 12:30:00,38.78,38.79,38.64,38.69,23500.0,38.78,38.79,38.64,38.69,23500.0
2007-11-29 13:00:00,38.69,38.77,38.58,38.75,35000.0,38.69,38.77,38.58,38.75,35000.0
2007-11-29 13:30:00,38.75,38.79,38.54,38.62,23300.0,38.75,38.79,38.54,38.62,23300.0
2007-11-29 14:00:00,38.62,38.77,38.52,38.72,16500.0,38.62,38.77,38.52,38.72,16500.0
2007-11-29 14:30:00,38.75,38.79,38.69,38.78,29900.0,38.75,38.79,38.69,38.78,29900.0
2007-11-29 15:00:00,38.78,38.8,38.72,38.79,40400.0,38.78,38.8,38.72,38.79,40400.0
2007-11-29 15:30:00,38.78,38.79,38.64,38.79,60600.0,38.78,38.79,38.64,38.79,60600.0
2007-11-30 09:30:00,38.99,38.99,38.28,38.32,28200.0,38.99,38.99,38.28,38.32,28200.0
2007-11-30 10:00:00,38.33,38.35,38.07,38.33,20500.0,38.33,38.35,38.07,38.33,20500.0
2007-11-30 10:30:00,38.31,38.53,38.3,38.49,21800.0,38.31,38.53,38.3,38.49,21800.0
2007-11-30 11:00:00,38.47,38.49,38.18,38.25,20600.0,38.47,38.49,38.18,38.25,20600.0
2007-11-30 11:30:00,38.28,38.51,38.18,38.43,18900.0,38.28,38.51,38.18,38.43,18900.0
2007-11-30 12:00:00,38.44,38.59,38.42,38.55,20600.0,38.44,38.59,38.42,38.55,20600.0
2007-11-30 12:30:00,38.57,38.64,38.46,38.51,29100.0,38.57,38.64,38.46,38.51,29100.0
2007-11-30 13:00:00,38.51,38.56,38.42,38.52,38700.0,38.51,38.56,38.42,38.52,38700.0
2007-11-30 13:30:00,38.54,38.61,38.54,38.6,11300.0,38.54,38.61,38.54,38.6,11300.0
2007-11-30 14:00:00,38.56,38.65,38.52,38.63,15200.0,38.56,38.65,38.52,38.63,15200.0
2007-11-30 14:30:00,38.64,38.67,38.52,38.52,18000.0,38.64,38.67,38.52,38.52,18000.0
2007-11-30 15:00:00,38.54,38.56,38.32,38.47,22300.0,38.54,38.56,38.32,38.47,22300.0
2007-11-30 15:30:00,38.49,38.66,38.44,38.59,49900.0,38.49,38.66,38.44,38.59,49900.0
2007-12-03 09:30:00,38.43,38.44,37.72,37.74,73900.0,38.43,38.44,37.72,37.74,73900.0
2007-12-03 10:00:00,37.74,37.83,37.5,37.52,41200.0,37.74,37.83,37.5,37.52,41200.0
2007-12-03 10:30:00,37.5,37.93,37.49,37.86,54700.0,37.5,37.93,37.49,37.86,54700.0
2007-12-03 11:00:00,37.82,37.99,37.8,37.98,17600.0,37.82,37.99,37.8,37.98,17600.0
2007-12-03 11:30:00,37.99,38.2,37.99,38.16,24900.0,37.99,38.2,37.99,38.16,24900.0
2007-12-03 12:00:00,38.19,38.26,38.16,38.25,20300.0,38.19,38.26,38.16,38.25,20300.0
2007-12-03 12:30:00,38.23,38.25,38.17,38.2,15600.0,38.23,38.25,38.17,38.2,15600.0
2007-12-03 13:00:00,38.2,38.25,38.03,38.16,30700.0,38.2,38.25,38.03,38.16,30700.0
2007-12-03 13:30:00,38.04,38.04,37.71,37.72,35100.0,38.04,38.04,37.71,37.72,35100.0
2007-12-03 14:00:00,37.71,37.81,37.71,37.76,22900.0,37.71,37.81,37.71,37.76,22900.0
2007-12-03 14:30:00,37.74,37.76,37.68,37.7,25900.0,37.74,37.76,37.68,37.7,25900.0
2007-12-03 15:00:00,37.69,37.69,37.5,37.59,55500.0,37.69,37.69,37.5,37.59,55500.0
2007-12-03 15:30:00,37.58,37.61,37.35,37.42,86800.0,37.58,37.61,37.35,37.42,86800.0
2007-12-04 09:30:00,37.49,37.56,37.16,37.45,38500.0,37.49,37.56,37.16,37.45,38500.0
2007-12-04 10:00:00,37.45,37.86,37.44,37.86,27000.0,37.45,37.86,37.44,37.86,27000.0
2007-12-04 10:30:00,37.86,37.93,37.65,37.71,18000.0,37.86,37.93,37.65,37.71,18000.0
2007-12-04 11:00:00,37.71,37.75,37.64,37.64,21200.0,37.71,37.75,37.64,37.64,21200.0
2007-12-04 11:30:00,37.65,37.7,37.52,37.67,15200.0,37.65,37.7,37.52,37.67,15200.0
2007-12-04 12:00:00,37.68,37.75,37.64,37.71,17600.0,37.68,37.75,37.64,37.71,17600.0
2007-12-04 12:30:00,37.72,37.76,37.63,37.71,12700.0,37.72,37.76,37.63,37.71,12700.0
2007-12-04 13:00:00,37.71,37.79,37.6,37.63,21300.0,37.71,37.79,37.6,37.63,21300.0
2007-12-04 13:30:00,37.61,37.68,37.59,37.67,13600.0,37.61,37.68,37.59,37.67,13600.0
2007-12-04 14:00:00,37.63,37.63,37.43,37.49,16600.0,37.63,37.63,37.43,37.49,16600.0
2007-12-04 14:30:00,37.47,37.69,37.45,37.68,20700.0,37.47,37.69,37.45,37.68,20700.0
2007-12-04 15:00:00,37.69,37.72,37.55,37.56,41700.0,37.69,37.72,37.55,37.56,41700.0
2007-12-04 15:30:00,37.55,37.65,37.32,37.65,85400.0,37.55,37.65,37.32,37.65,85400.0
2007-12-05 09:30:00,38.01,38.01,37.43,37.47,38900.0,38.01,38.01,37.43,37.47,38900.0
2007-12-05 10:00:00,37.48,37.6,37.46,37.54,17800.0,37.48,37.6,37.46,37.54,17800.0
2007-12-05 10:30:00,37.52,37.55,37.48,37.53,14600.0,37.52,37.55,37.48,37.53,14600.0
2007-12-05 11:00:00,37.52,37.57,37.49,37.56,23300.0,37.52,37.57,37.49,37.56,23300.0
2007-12-05 11:30:00,37.58,37.62,37.48,37.48,31800.0,37.58,37.62,37.48,37.48,31800.0
2007-12-05 12:00:00,37.48,37.49,37.42,37.49,17200.0,37.48,37.49,37.42,37.49,17200.0
2007-12-05 12:30:00,37.48,37.51,37.38,37.38,21800.0,37.48,37.51,37.38,37.38,21800.0
2007-12-05 13:00:00,37.37,37.45,37.29,37.4,23400.0,37.37,37.45,37.29,37.4,23400.0
2007-12-05 13:30:00,37.41,37.54,37.41,37.51,12300.0,37.41,37.54,37.41,37.51,12300.0
2007-12-05 14:00:00,37.52,37.65,37.45,37.47,26100.0,37.52,37.65,37.45,37.47,26100.0
2007-12-05 14:30:00,37.46,37.48,37.23,37.31,24300.0,37.46,37.48,37.23,37.31,24300.0
2007-12-05 15:00:00,37.3,37.36,37.25,37.28,24500.0,37.3,37.36,37.25,37.28,24500.0
2007-12-05 15:30:00,37.3,37.55,37.25,37.54,47600.0,37.3,37.55,37.25,37.54,47600.0
2007-12-06 09:30:00,37.63,37.76,37.39,37.67,48800.0,37.63,37.76,37.39,37.67,48800.0
2007-12-06 10:00:00,37.68,37.7,37.27,37.36,47400.0,37.68,37.7,37.27,37.36,47400.0
2007-12-06 10:30:00,37.35,37.46,37.28,37.46,22800.0,37.35,37.46,37.28,37.46,22800.0
2007-12-06 11:00:00,37.47,37.55,37.37,37.54,53200.0,37.47,37.55,37.37,37.54,53200.0
2007-12-06 11:30:00,37.55,37.55,37.29,37.31,42400.0,37.55,37.55,37.29,37.31,42400.0
2007-12-06 12:00:00,37.31,37.33,37.23,37.29,25500.0,37.31,37.33,37.23,37.29,25500.0
2007-12-06 12:30:00,37.29,37.44,37.29,37.44,28000.0,37.29,37.44,37.29,37.44,28000.0
2007-12-06 13:00:00,37.44,37.54,37.44,37.47,21700.0,37.44,37.54,37.44,37.47,21700.0
2007-12-06 13:30:00,37.49,37.63,37.45,37.53,41300.0,37.49,37.63,37.45,37.53,41300.0
2007-12-06 14:00:00,37.54,37.8,37.54,37.8,21700.0,37.54,37.8,37.54,37.8,21700.0
2007-12-06 14:30:00,37.82,37.82,37.61,37.69,46800.0,37.82,37.82,37.61,37.69,46800.0
2007-12-06 15:00:00,37.69,37.8,37.59,37.67,56600.0,37.69,37.8,37.59,37.67,56600.0
2007-12-06 15:30:00,37.66,37.81,37.56,37.81,77500.0,37.66,37.81,37.56,37.81,77500.0
2007-12-07 09:30:00,37.65,37.79,37.23,37.28,37200.0,37.65,37.79,37.23,37.28,37200.0
2007-12-07 10:00:00,37.33,37.37,37.19,37.27,32700.0,37.33,37.37,37.19,37.27,32700.0
2007-12-07 10:30:00,37.3,37.54,37.29,37.53,28300.0,37.3,37.54,37.29,37.53,28300.0
2007-12-07 11:00:00,37.53,37.55,37.36,37.36,79100.0,37.53,37.55,37.36,37.36,79100.0
2007-12-07 11:30:00,37.36,37.4,37.36,37.39,19700.0,37.36,37.4,37.36,37.39,19700.0
2007-12-07 12:00:00,37.38,37.4,37.33,37.36,25800.0,37.38,37.4,37.33,37.36,25800.0
2007-12-07 12:30:00,37.36,37.4,37.36,37.38,8500.0,37.36,37.4,37.36,37.38,8500.0
2007-12-07 13:00:00,37.39,37.4,37.25,37.29,19400.0,37.39,37.4,37.25,37.29,19400.0
2007-12-07 13:30:00,37.27,37.37,37.26,37.33,14300.0,37.27,37.37,37.26,37.33,14300.0
2007-12-07 14:00:00,37.33,37.33,37.25,37.31,17300.0,37.33,37.33,37.25,37.31,17300.0
2007-12-07 14:30:00,37.31,37.33,37.13,37.17,39500.0,37.31,37.33,37.13,37.17,39500.0
2007-12-07 15:00:00,37.17,37.37,37.17,37.37,32800.0,37.17,37.37,37.17,37.37,32800.0
2007-12-07 15:30:00,37.37,37.39,37.25,37.39,43900.0,37.37,37.39,37.25,37.39,43900.0
2007-12-10 09:30:00,37.42,37.42,36.81,36.96,27700.0,37.42,37.42,36.81,36.96,27700.0
2007-12-10 10:00:00,36.97,37.06,36.95,37.0,100000.0,36.97,37.06,36.95,37.0,100000.0
2007-12-10 10:30:00,37.0,37.09,36.95,37.09,24900.0,37.0,37.09,36.95,37.09,24900.0
2007-12-10 11:00:00,37.1,37.1,36.92,37.01,33600.0,37.1,37.1,36.92,37.01,33600.0
2007-12-10 11:30:00,36.97,37.02,36.97,36.97,25600.0,36.97,37.02,36.97,36.97,25600.0
2007-12-10 12:00:00,36.99,37.0,36.95,36.98,26200.0,36.99,37.0,36.95,36.98,26200.0
2007-12-10 12:30:00,36.97,37.0,36.95,36.95,20200.0,36.97,37.0,36.95,36.95,20200.0
2007-12-10 13:00:00,36.97,37.0,36.95,36.95,18800.0,36.97,37.0,36.95,36.95,18800.0
2007-12-10 13:30:00,36.95,36.98,36.85,36.85,24800.0,36.95,36.98,36.85,36.85,24800.0
2007-12-10 14:00:00,36.85,36.85,36.69,36.69,67300.0,36.85,36.85,36.69,36.69,67300.0
2007-12-10 14:30:00,36.69,36.71,36.66,36.71,49900.0,36.69,36.71,36.66,36.71,49900.0
2007-12-10 15:00:00,36.71,36.95,36.7,36.94,33500.0,36.71,36.95,36.7,36.94,33500.0
2007-12-10 15:30:00,36.94,36.98,36.81,36.97,71300.0,36.94,36.98,36.81,36.97,71300.0
2007-12-11 09:30:00,36.66,37.31,36.66,37.15,13000.0,36.66,37.31,36.66,37.15,13000.0
2007-12-11 10:00:00,37.14,37.24,37.07,37.07,7600.0,37.14,37.24,37.07,37.07,7600.0
2007-12-11 10:30:00,37.09,37.12,36.98,37.0,15500.0,37.09,37.12,36.98,37.0,15500.0
2007-12-11 11:00:00,37.0,37.04,36.95,36.98,16800.0,37.0,37.04,36.95,36.98,16800.0
2007-12-11 11:30:00,36.95,36.99,36.92,36.94,15200.0,36.95,36.99,36.92,36.94,15200.0
2007-12-11 12:00:00,36.93,36.94,36.85,36.86,17400.0,36.93,36.94,36.85,36.86,17400.0
2007-12-11 12:30:00,36.85,36.9,36.85,36.86,15200.0,36.85,36.9,36.85,36.86,15200.0
2007-12-11 13:00:00,36.86,36.93,36.85,36.89,14000.0,36.86,36.93,36.85,36.89,14000.0
2007-12-11 13:30:00,36.86,36.98,36.85,36.94,57800.0,36.86,36.98,36.85,36.94,57800.0
2007-12-11 14:00:00,36.93,36.93,36.65,36.72,64000.0,36.93,36.93,36.65,36.72,64000.0
2007-12-11 14:30:00,36.73,36.73,36.51,36.64,75300.0,36.73,36.73,36.51,36.64,75300.0
2007-12-11 15:00:00,36.6,36.66,36.53,36.58,66100.0,36.6,36.66,36.53,36.58,66100.0
2007-12-11 15:30:00,36.58,36.68,35.89,35.9,161800.0,36.58,36.68,35.89,35.9,161800.0
2007-12-12 09:30:00,36.14,36.2,35.56,35.58,101500.0,36.14,36.2,35.56,35.58,101500.0
2007-12-12 10:00:00,35.62,35.65,35.25,35.27,137900.0,35.62,35.65,35.25,35.27,137900.0
2007-12-12 10:30:00,35.28,35.5,35.25,35.27,114400.0,35.28,35.5,35.25,35.27,114400.0
2007-12-12 11:00:00,35.27,35.42,35.1,35.13,109700.0,35.27,35.42,35.1,35.13,109700.0
2007-12-12 11:30:00,35.11,35.29,35.11,35.13,63300.0,35.11,35.29,35.11,35.13,63300.0
2007-12-12 12:00:00,35.13,35.48,35.12,35.47,85800.0,35.13,35.48,35.12,35.47,85800.0
2007-12-12 12:30:00,35.48,35.49,34.91,34.99,80000.0,35.48,35.49,34.91,34.99,80000.0
2007-12-12 13:00:00,34.99,35.14,34.91,35.1,53100.0,34.99,35.14,34.91,35.1,53100.0
2007-12-12 13:30:00,35.1,35.32,35.1,35.31,32100.0,35.1,35.32,35.1,35.31,32100.0
2007-12-12 14:00:00,35.32,35.35,35.2,35.23,43600.0,35.32,35.35,35.2,35.23,43600.0
2007-12-12 14:30:00,35.2,35.27,35.19,35.2,64200.0,35.2,35.27,35.19,35.2,64200.0
2007-12-12 15:00:00,35.18,35.22,35.0,35.05,69600.0,35.18,35.22,35.0,35.05,69600.0
2007-12-12 15:30:00,35.06,35.25,35.04,35.21,127300.0,35.06,35.25,35.04,35.21,127300.0
2007-12-13 09:30:00,34.98,35.63,34.98,35.37,33600.0,34.98,35.63,34.98,35.37,33600.0
2007-12-13 10:00:00,35.41,35.5,35.34,35.39,38200.0,35.41,35.5,35.34,35.39,38200.0
2007-12-13 10:30:00,35.43,35.5,35.33,35.36,52000.0,35.43,35.5,35.33,35.36,52000.0
2007-12-13 11:00:00,35.37,35.37,35.07,35.1,79700.0,35.37,35.37,35.07,35.1,79700.0
2007-12-13 11:30:00,35.1,35.42,35.02,35.42,55300.0,35.1,35.42,35.02,35.42,55300.0
2007-12-13 12:00:00,35.42,35.5,35.32,35.44,37300.0,35.42,35.5,35.32,35.44,37300.0
2007-12-13 12:30:00,35.4,35.5,35.33,35.37,20500.0,35.4,35.5,35.33,35.37,20500.0
2007-12-13 13:00:00,35.38,35.52,34.92,35.52,54500.0,35.38,35.52,34.92,35.52,54500.0
2007-12-13 13:30:00,35.51,35.66,35.48,35.59,37200.0,35.51,35.66,35.48,35.59,37200.0
2007-12-13 14:00:00,35.57,35.7,35.5,35.69,76800.0,35.57,35.7,35.5,35.69,76800.0
2007-12-13 14:30:00,35.67,35.75,35.63,35.65,31900.0,35.67,35.75,35.63,35.65,31900.0
2007-12-13 15:00:00,35.67,35.9,35.65,35.88,57300.0,35.67,35.9,35.65,35.88,57300.0
2007-12-13 15:30:00,35.9,36.05,35.71,36.0,64400.0,35.9,36.05,35.71,36.0,64400.0
2007-12-14 09:30:00,35.75,35.98,35.71,35.8,21500.0,35.75,35.98,35.71,35.8,21500.0
2007-12-14 10:00:00,35.8,36.09,35.8,36.01,26900.0,35.8,36.09,35.8,36.01,26900.0
2007-12-14 10:30:00,35.94,36.22,35.9,35.96,50500.0,35.94,36.22,35.9,35.96,50500.0
2007-12-14 11:00:00,35.97,36.01,35.88,35.88,19800.0,35.97,36.01,35.88,35.88,19800.0
2007-12-14 11:30:00,35.91,35.93,35.83,35.83,33600.0,35.91,35.93,35.83,35.83,33600.0
2007-12-14 12:00:00,35.84,35.87,35.71,35.71,25600.0,35.84,35.87,35.71,35.71,25600.0
2007-12-14 12:30:00,35.71,35.9,35.69,35.76,18000.0,35.71,35.9,35.69,35.76,18000.0
2007-12-14 13:00:00,35.76,35.95,35.71,35.91,16600.0,35.76,35.95,35.71,35.91,16600.0
2007-12-14 13:30:00,35.93,36.05,35.9,36.03,25200.0,35.93,36.05,35.9,36.03,25200.0
2007-12-14 14:00:00,36.02,36.02,35.9,35.95,30300.0,36.02,36.02,35.9,35.95,30300.0
2007-12-14 14:30:00,35.95,36.06,35.95,35.97,38100.0,35.95,36.06,35.95,35.97,38100.0
2007-12-14 15:00:00,35.97,36.02,35.89,35.89,49300.0,35.97,36.02,35.89,35.89,49300.0
2007-12-14 15:30:00,35.88,36.08,35.66,35.73,85900.0,35.88,36.08,35.66,35.73,85900.0
2007-12-17 09:30:00,35.64,36.12,35.64,35.75,22200.0,35.64,36.12,35.64,35.75,22200.0
2007-12-17 10:00:00,35.75,35.86,35.67,35.67,18000.0,35.75,35.86,35.67,35.67,18000.0
2007-12-17 10:30:00,35.68,35.77,35.66,35.71,28400.0,35.68,35.77,35.66,35.71,28400.0
2007-12-17 11:00:00,35.71,35.73,35.7,35.7,43700.0,35.71,35.73,35.7,35.7,43700.0
2007-12-17 11:30:00,35.7,35.72,35.34,35.36,57600.0,35.7,35.72,35.34,35.36,57600.0
2007-12-17 12:00:00,35.35,35.36,35.3,35.33,27600.0,35.35,35.36,35.3,35.33,27600.0
2007-12-17 12:30:00,35.34,35.44,35.3,35.33,21100.0,35.34,35.44,35.3,35.33,21100.0
2007-12-17 13:00:00,35.33,35.34,35.06,35.12,45200.0,35.33,35.34,35.06,35.12,45200.0
2007-12-17 13:30:00,35.12,35.16,35.01,35.01,31500.0,35.12,35.16,35.01,35.01,31500.0
2007-12-17 14:00:00,35.0,35.08,35.0,35.07,24400.0,35.0,35.08,35.0,35.07,24400.0
2007-12-17 14:30:00,35.07,35.12,35.04,35.05,30300.0,35.07,35.12,35.04,35.05,30300.0
2007-12-17 15:00:00,35.04,35.15,34.99,35.1,36600.0,35.04,35.15,34.99,35.1,36600.0
2007-12-17 15:30:00,35.11,35.28,34.88,34.89,80700.0,35.11,35.28,34.88,34.89,80700.0
2007-12-18 09:30:00,35.27,35.27,34.1,34.11,88700.0,35.27,35.27,34.1,34.11,88700.0
2007-12-18 10:00:00,34.11,34.23,33.98,33.98,154100.0,34.11,34.23,33.98,33.98,154100.0
2007-12-18 10:30:00,33.98,34.05,33.72,33.89,95700.0,33.98,34.05,33.72,33.89,95700.0
2007-12-18 11:00:00,33.89,33.92,33.61,33.72,143500.0,33.89,33.92,33.61,33.72,143500.0
2007-12-18 11:30:00,33.7,33.84,33.47,33.47,43300.0,33.7,33.84,33.47,33.47,43300.0
2007-12-18 12:00:00,33.45,33.66,33.39,33.52,73900.0,33.45,33.66,33.39,33.52,73900.0
2007-12-18 12:30:00,33.51,33.55,33.45,33.45,37000.0,33.51,33.55,33.45,33.45,37000.0
2007-12-18 13:00:00,33.45,33.66,33.42,33.66,30000.0,33.45,33.66,33.42,33.66,30000.0
2007-12-18 13:30:00,33.62,34.03,33.57,33.71,40300.0,33.62,34.03,33.57,33.71,40300.0
2007-12-18 14:00:00,33.72,33.81,33.61,33.77,62400.0,33.72,33.81,33.61,33.77,62400.0
2007-12-18 14:30:00,33.79,33.86,33.58,33.64,42600.0,33.79,33.86,33.58,33.64,42600.0
2007-12-18 15:00:00,33.64,33.74,33.59,33.61,69900.0,33.64,33.74,33.59,33.61,69900.0
2007-12-18 15:30:00,33.61,33.74,33.49,33.57,82500.0,33.61,33.74,33.49,33.57,82500.0
2007-12-19 09:30:00,33.54,33.78,33.4,33.59,44200.0,33.54,33.78,33.4,33.59,44200.0
2007-12-19 10:00:00,33.61,33.66,33.55,33.66,40200.0,33.61,33.66,33.55,33.66,40200.0
2007-12-19 10:30:00,33.69,33.82,33.62,33.64,141300.0,33.69,33.82,33.62,33.64,141300.0
2007-12-19 11:00:00,33.65,33.68,33.4,33.4,67700.0,33.65,33.68,33.4,33.4,67700.0
2007-12-19 11:30:00,33.41,33.55,33.4,33.4,50200.0,33.41,33.55,33.4,33.4,50200.0
2007-12-19 12:00:00,33.4,33.5,33.4,33.42,47200.0,33.4,33.5,33.4,33.42,47200.0
2007-12-19 12:30:00,33.41,33.44,33.3,33.4,46000.0,33.41,33.44,33.3,33.4,46000.0
2007-12-19 13:00:00,33.4,33.4,33.3,33.36,16300.0,33.4,33.4,33.3,33.36,16300.0
2007-12-19 13:30:00,33.37,33.48,33.33,33.39,19700.0,33.37,33.48,33.33,33.39,19700.0
2007-12-19 14:00:00,33.4,33.75,33.4,33.72,100800.0,33.4,33.75,33.4,33.72,100800.0
2007-12-19 14:30:00,33.75,33.97,33.75,33.94,85800.0,33.75,33.97,33.75,33.94,85800.0
2007-12-19 15:00:00,33.94,34.2,33.93,34.19,134800.0,33.94,34.2,33.93,34.19,134800.0
2007-12-19 15:30:00,34.2,34.24,33.93,34.04,88000.0,34.2,34.24,33.93,34.04,88000.0
2007-12-20 09:30:00,34.0,34.7,34.0,34.47,60200.0,34.0,34.7,34.0,34.47,60200.0
2007-12-20 10:00:00,34.43,34.61,34.31,34.5,71400.0,34.43,34.61,34.31,34.5,71400.0
2007-12-20 10:30:00,34.51,34.56,34.5,34.54,45000.0,34.51,34.56,34.5,34.54,45000.0
2007-12-20 11:00:00,34.53,34.55,34.4,34.43,65800.0,34.53,34.55,34.4,34.43,65800.0
2007-12-20 11:30:00,34.41,34.46,34.34,34.41,28400.0,34.41,34.46,34.34,34.41,28400.0
2007-12-20 12:00:00,34.41,34.45,34.38,34.45,35700.0,34.41,34.45,34.38,34.45,35700.0
2007-12-20 12:30:00,34.42,34.42,34.34,34.35,35300.0,34.42,34.42,34.34,34.35,35300.0
2007-12-20 13:00:00,34.36,34.39,34.15,34.38,37700.0,34.36,34.39,34.15,34.38,37700.0
2007-12-20 13:30:00,34.39,34.45,34.3,34.44,38400.0,34.39,34.45,34.3,34.44,38400.0
2007-12-20 14:00:00,34.45,34.52,34.42,34.46,71000.0,34.45,34.52,34.42,34.46,71000.0
2007-12-20 14:30:00,34.48,34.52,34.39,34.5,46400.0,34.48,34.52,34.39,34.5,46400.0
2007-12-20 15:00:00,34.48,34.62,34.45,34.6,60200.0,34.48,34.62,34.45,34.6,60200.0
2007-12-20 15:30:00,34.6,34.85,34.6,34.85,129700.0,34.6,34.85,34.6,34.85,129700.0
2007-12-21 09:30:00,35.75,35.75,34.65,34.67,216500.0,35.75,35.75,34.65,34.67,216500.0
2007-12-21 10:00:00,34.67,34.72,34.53,34.6,112900.0,34.67,34.72,34.53,34.6,112900.0
2007-12-21 10:30:00,34.6,34.9,34.6,34.77,38700.0,34.6,34.9,34.6,34.77,38700.0
2007-12-21 11:00:00,34.77,34.9,34.76,34.9,52800.0,34.77,34.9,34.76,34.9,52800.0
2007-12-21 11:30:00,34.9,35.01,34.82,34.86,81300.0,34.9,35.01,34.82,34.86,81300.0
2007-12-21 12:00:00,34.87,34.87,34.56,34.61,26300.0,34.87,34.87,34.56,34.61,26300.0
2007-12-21 12:30:00,34.62,34.62,34.5,34.56,14200.0,34.62,34.62,34.5,34.56,14200.0
2007-12-21 13:00:00,34.57,34.62,34.5,34.5,11800.0,34.57,34.62,34.5,34.5,11800.0
2007-12-21 13:30:00,34.5,34.64,34.5,34.56,23400.0,34.5,34.64,34.5,34.56,23400.0
2007-12-21 14:00:00,34.55,34.66,34.54,34.66,17100.0,34.55,34.66,34.54,34.66,17100.0
2007-12-21 14:30:00,34.67,34.73,34.6,34.72,19100.0,34.67,34.73,34.6,34.72,19100.0
2007-12-21 15:00:00,34.72,34.83,34.71,34.8,23200.0,34.72,34.83,34.71,34.8,23200.0
2007-12-21 15:30:00,34.8,34.81,34.57,34.65,74600.0,34.8,34.81,34.57,34.65,74600.0
2007-12-24 09:30:00,34.56,34.76,34.39,34.52,25600.0,34.56,34.76,34.39,34.52,25600.0
2007-12-24 10:00:00,34.52,34.69,34.52,34.63,15900.0,34.52,34.69,34.52,34.63,15900.0
2007-12-24 10:30:00,34.64,34.85,34.64,34.84,30300.0,34.64,34.85,34.64,34.84,30300.0
2007-12-24 11:00:00,34.84,35.2,34.76,35.18,35700.0,34.84,35.2,34.76,35.18,35700.0
2007-12-24 11:30:00,35.17,35.24,35.1,35.2,17100.0,35.17,35.24,35.1,35.2,17100.0
2007-12-24 12:00:00,35.15,35.2,35.1,35.12,20200.0,35.15,35.2,35.1,35.12,20200.0
2007-12-24 12:30:00,35.12,35.17,35.07,35.15,42100.0,35.12,35.17,35.07,35.15,42100.0
2007-12-24 13:00:00,35.15,35.15,34.94,34.94,11000.0,35.15,35.15,34.94,34.94,11000.0
2007-12-24 13:30:00,34.94,34.94,34.94,34.94,0.0,34.94,34.94,34.94,34.94,0.0
2007-12-24 14:00:00,34.94,34.94,34.94,34.94,0.0,34.94,34.94,34.94,34.94,0.0
2007-12-24 14:30:00,34.94,34.94,34.94,34.94,0.0,34.94,34.94,34.94,34.94,0.0
2007-12-24 15:00:00,34.94,34.94,34.94,34.94,0.0,34.94,34.94,34.94,34.94,0.0
2007-12-24 15:30:00,34.94,34.94,34.94,34.94,0.0,34.94,34.94,34.94,34.94,0.0
2007-12-26 09:30:00,35.17,35.44,34.98,34.98,12200.0,35.17,35.44,34.98,34.98,12200.0
2007-12-26 10:00:00,34.98,35.03,34.88,34.96,7000.0,34.98,35.03,34.88,34.96,7000.0
2007-12-26 10:30:00,34.95,35.01,34.95,34.96,4900.0,34.95,35.01,34.95,34.96,4900.0
2007-12-26 11:00:00,34.98,35.19,34.97,35.11,15800.0,34.98,35.19,34.97,35.11,15800.0
2007-12-26 11:30:00,35.13,35.2,35.12,35.13,24200.0,35.13,35.2,35.12,35.13,24200.0
2007-12-26 12:00:00,35.14,35.14,35.03,35.14,9600.0,35.14,35.14,35.03,35.14,9600.0
2007-12-26 12:30:00,35.12,35.28,35.12,35.26,16000.0,35.12,35.28,35.12,35.26,16000.0
2007-12-26 13:00:00,35.29,35.29,35.17,35.23,16800.0,35.29,35.29,35.17,35.23,16800.0
2007-12-26 13:30:00,35.22,35.24,35.18,35.23,15600.0,35.22,35.24,35.18,35.23,15600.0
2007-12-26 14:00:00,35.24,35.26,35.14,35.2,25400.0,35.24,35.26,35.14,35.2,25400.0
2007-12-26 14:30:00,35.19,35.28,35.19,35.2,17100.0,35.19,35.28,35.19,35.2,17100.0
2007-12-26 15:00:00,35.21,35.32,35.12,35.3,33300.0,35.21,35.32,35.12,35.3,33300.0
2007-12-26 15:30:00,35.3,35.31,35.17,35.22,43300.0,35.3,35.31,35.17,35.22,43300.0
2007-12-27 09:30:00,35.07,35.07,34.78,34.78,25200.0,35.07,35.07,34.78,34.78,25200.0
2007-12-27 10:00:00,34.75,34.94,34.74,34.91,15200.0,34.75,34.94,34.74,34.91,15200.0
2007-12-27 10:30:00,34.89,34.91,34.72,34.81,11600.0,34.89,34.91,34.72,34.81,11600.0
2007-12-27 11:00:00,34.81,34.82,34.64,34.71,13300.0,34.81,34.82,34.64,34.71,13300.0
2007-12-27 11:30:00,34.68,34.7,34.59,34.65,18900.0,34.68,34.7,34.59,34.65,18900.0
2007-12-27 12:00:00,34.66,34.75,34.64,34.69,18000.0,34.66,34.75,34.64,34.69,18000.0
2007-12-27 12:30:00,34.69,34.73,34.58,34.64,13500.0,34.69,34.73,34.58,34.64,13500.0
2007-12-27 13:00:00,34.62,34.68,34.57,34.68,9800.0,34.62,34.68,34.57,34.68,9800.0
2007-12-27 13:30:00,34.68,34.71,34.65,34.66,5600.0,34.68,34.71,34.65,34.66,5600.0
2007-12-27 14:00:00,34.66,34.79,34.66,34.76,17400.0,34.66,34.79,34.66,34.76,17400.0
2007-12-27 14:30:00,34.76,34.76,34.49,34.57,17700.0,34.76,34.76,34.49,34.57,17700.0
2007-12-27 15:00:00,34.59,34.66,34.57,34.6,17700.0,34.59,34.66,34.57,34.6,17700.0
2007-12-27 15:30:00,34.6,34.6,34.26,34.28,80700.0,34.6,34.6,34.26,34.28,80700.0
2007-12-28 09:30:00,34.28,34.63,34.28,34.55,9400.0,34.28,34.63,34.28,34.55,9400.0
2007-12-28 10:00:00,34.51,34.54,34.2,34.37,9900.0,34.51,34.54,34.2,34.37,9900.0
2007-12-28 10:30:00,34.36,34.59,34.35,34.54,17200.0,34.36,34.59,34.35,34.54,17200.0
2007-12-28 11:00:00,34.54,34.54,34.25,34.25,19100.0,34.54,34.54,34.25,34.25,19100.0
2007-12-28 11:30:00,34.3,34.44,34.28,34.39,16200.0,34.3,34.44,34.28,34.39,16200.0
2007-12-28 12:00:00,34.39,34.4,34.29,34.35,11900.0,34.39,34.4,34.29,34.35,11900.0
2007-12-28 12:30:00,34.34,34.47,34.33,34.47,13800.0,34.34,34.47,34.33,34.47,13800.0
2007-12-28 13:00:00,34.45,34.54,34.41,34.54,7000.0,34.45,34.54,34.41,34.54,7000.0
2007-12-28 13:30:00,34.54,34.74,34.52,34.7,17100.0,34.54,34.74,34.52,34.7,17100.0
2007-12-28 14:00:00,34.69,34.77,34.65,34.72,26900.0,34.69,34.77,34.65,34.72,26900.0
2007-12-28 14:30:00,34.72,34.81,34.65,34.69,12100.0,34.72,34.81,34.65,34.69,12100.0
2007-12-28 15:00:00,34.7,34.78,34.65,34.74,19300.0,34.7,34.78,34.65,34.74,19300.0
2007-12-28 15:30:00,34.73,34.79,34.65,34.73,37000.0,34.73,34.79,34.65,34.73,37000.0
2007-12-31 09:30:00,34.5,34.58,34.25,34.25,15800.0,34.5,34.58,34.25,34.25,15800.0
2007-12-31 10:00:00,34.3,34.37,34.15,34.33,22300.0,34.3,34.37,34.15,34.33,22300.0
2007-12-31 10:30:00,34.28,34.37,34.23,34.37,13600.0,34.28,34.37,34.23,34.37,13600.0
2007-12-31 11:00:00,34.34,34.5,34.32,34.5,16400.0,34.34,34.5,34.32,34.5,16400.0
2007-12-31 11:30:00,34.49,34.56,34.46,34.54,8200.0,34.49,34.56,34.46,34.54,8200.0
2007-12-31 12:00:00,34.56,34.58,34.44,34.45,13500.0,34.56,34.58,34.44,34.45,13500.0
2007-12-31 12:30:00,34.4,34.5,34.34,34.5,20300.0,34.4,34.5,34.34,34.5,20300.0
2007-12-31 13:00:00,34.52,34.79,34.49,34.74,20400.0,34.52,34.79,34.49,34.74,20400.0
2007-12-31 13:30:00,34.74,34.8,34.73,34.73,15600.0,34.74,34.8,34.73,34.73,15600.0
2007-12-31 14:00:00,34.73,34.83,34.72,34.73,23500.0,34.73,34.83,34.72,34.73,23500.0
2007-12-31 14:30:00,34.72,34.84,34.72,34.78,18400.0,34.72,34.84,34.72,34.78,18400.0
2007-12-31 15:00:00,34.78,34.92,34.77,34.84,21100.0,34.78,34.92,34.77,34.84,21100.0
2007-12-31 15:30:00,34.83,34.84,34.61,34.7,95600.0,34.83,34.84,34.61,34.7,95600.0
2008-01-02 09:30:00,34.8,34.8,34.12,34.19,17800.0,34.8,34.8,34.12,34.19,17800.0
2008-01-02 10:00:00,34.1,34.29,33.88,34.08,31900.0,34.1,34.29,33.88,34.08,31900.0
2008-01-02 10:30:00,34.07,34.22,34.0,34.0,27600.0,34.07,34.22,34.0,34.0,27600.0
2008-01-02 11:00:00,33.97,34.12,33.78,33.79,27300.0,33.97,34.12,33.78,33.79,27300.0
2008-01-02 11:30:00,33.79,33.99,33.63,33.92,34700.0,33.79,33.99,33.63,33.92,34700.0
2008-01-02 12:00:00,33.92,33.92,33.68,33.78,18100.0,33.92,33.92,33.68,33.78,18100.0
2008-01-02 12:30:00,33.75,34.11,33.75,34.05,22300.0,33.75,34.11,33.75,34.05,22300.0
2008-01-02 13:00:00,34.03,34.03,33.76,33.92,17100.0,34.03,34.03,33.76,33.92,17100.0
2008-01-02 13:30:00,33.9,34.05,33.85,33.89,15200.0,33.9,34.05,33.85,33.89,15200.0
2008-01-02 14:00:00,33.92,34.37,33.89,34.02,46300.0,33.92,34.37,33.89,34.02,46300.0
2008-01-02 14:30:00,34.02,34.1,33.87,33.94,17800.0,34.02,34.1,33.87,33.94,17800.0
2008-01-02 15:00:00,33.94,34.16,33.67,34.02,57800.0,33.94,34.16,33.67,34.02,57800.0
2008-01-02 15:30:00,34.03,34.27,34.01,34.25,97400.0,34.03,34.27,34.01,34.25,97400.0
2008-01-03 09:30:00,34.27,34.27,33.65,33.93,21700.0,34.27,34.27,33.65,33.93,21700.0
2008-01-03 10:00:00,33.95,34.18,33.93,34.17,65400.0,33.95,34.18,33.93,34.17,65400.0
2008-01-03 10:30:00,34.17,34.22,33.92,33.96,52400.0,34.17,34.22,33.92,33.96,52400.0
2008-01-03 11:00:00,33.98,34.1,33.94,33.97,21700.0,33.98,34.1,33.94,33.97,21700.0
2008-01-03 11:30:00,34.0,34.22,33.97,34.09,56500.0,34.0,34.22,33.97,34.09,56500.0
2008-01-03 12:00:00,34.09,34.1,33.99,34.07,14700.0,34.09,34.1,33.99,34.07,14700.0
2008-01-03 12:30:00,34.07,34.07,33.97,33.98,28300.0,34.07,34.07,33.97,33.98,28300.0
2008-01-03 13:00:00,34.01,34.01,33.93,34.01,16900.0,34.01,34.01,33.93,34.01,16900.0
2008-01-03 13:30:00,33.99,33.99,33.82,33.82,18800.0,33.99,33.99,33.82,33.82,18800.0
2008-01-03 14:00:00,33.83,33.85,33.71,33.8,24400.0,33.83,33.85,33.71,33.8,24400.0
2008-01-03 14:30:00,33.82,33.9,33.8,33.82,16800.0,33.82,33.9,33.8,33.82,16800.0
2008-01-03 15:00:00,33.82,33.87,33.72,33.8,40900.0,33.82,33.87,33.72,33.8,40900.0
2008-01-03 15:30:00,33.81,34.01,33.79,33.97,54200.0,33.81,34.01,33.79,33.97,54200.0
2008-01-04 09:30:00,33.69,33.7,33.2,33.25,29600.0,33.69,33.7,33.2,33.25,29600.0
2008-01-04 10:00:00,33.26,33.27,32.8,32.82,43300.0,33.26,33.27,32.8,32.82,43300.0
2008-01-04 10:30:00,32.85,32.96,32.81,32.92,32000.0,32.85,32.96,32.81,32.92,32000.0
2008-01-04 11:00:00,32.9,33.0,32.79,32.97,20300.0,32.9,33.0,32.79,32.97,20300.0
2008-01-04 11:30:00,32.97,33.05,32.96,33.01,10000.0,32.97,33.05,32.96,33.01,10000.0
2008-01-04 12:00:00,33.02,33.08,32.95,32.95,27500.0,33.02,33.08,32.95,32.95,27500.0
2008-01-04 12:30:00,32.95,33.01,32.84,32.99,42100.0,32.95,33.01,32.84,32.99,42100.0
2008-01-04 13:00:00,32.97,33.0,32.82,33.0,23100.0,32.97,33.0,32.82,33.0,23100.0
2008-01-04 13:30:00,32.99,33.03,32.86,32.95,15500.0,32.99,33.03,32.86,32.95,15500.0
2008-01-04 14:00:00,32.93,33.0,32.75,32.75,16000.0,32.93,33.0,32.75,32.75,16000.0
2008-01-04 14:30:00,32.73,32.73,32.55,32.67,18200.0,32.73,32.73,32.55,32.67,18200.0
2008-01-04 15:00:00,32.73,33.12,32.68,33.02,32000.0,32.73,33.12,32.68,33.02,32000.0
2008-01-04 15:30:00,33.02,33.04,32.66,32.71,66100.0,33.02,33.04,32.66,32.71,66100.0
2008-01-07 09:30:00,32.83,33.18,32.75,33.06,23400.0,32.83,33.18,32.75,33.06,23400.0
2008-01-07 10:00:00,33.03,33.03,32.6,32.84,41100.0,33.03,33.03,32.6,32.84,41100.0
2008-01-07 10:30:00,32.83,32.96,32.65,32.73,37800.0,32.83,32.96,32.65,32.73,37800.0
2008-01-07 11:00:00,32.72,32.76,32.65,32.67,27900.0,32.72,32.76,32.65,32.67,27900.0
2008-01-07 11:30:00,32.68,32.96,32.68,32.79,31000.0,32.68,32.96,32.68,32.79,31000.0
2008-01-07 12:00:00,32.79,32.9,32.75,32.89,27200.0,32.79,32.9,32.75,32.89,27200.0
2008-01-07 12:30:00,32.86,33.16,32.83,33.16,14200.0,32.86,33.16,32.83,33.16,14200.0
2008-01-07 13:00:00,33.13,33.13,32.98,33.01,14100.0,33.13,33.13,32.98,33.01,14100.0
2008-01-07 13:30:00,32.97,33.09,32.85,32.91,19000.0,32.97,33.09,32.85,32.91,19000.0
2008-01-07 14:00:00,32.92,32.95,32.69,32.86,38900.0,32.92,32.95,32.69,32.86,38900.0
2008-01-07 14:30:00,32.88,33.08,32.8,32.84,55200.0,32.88,33.08,32.8,32.84,55200.0
2008-01-07 15:00:00,32.85,33.01,32.84,32.86,60700.0,32.85,33.01,32.84,32.86,60700.0
2008-01-07 15:30:00,32.85,32.87,32.51,32.8,125100.0,32.85,32.87,32.51,32.8,125100.0
2008-01-08 09:30:00,33.06,33.47,32.94,33.36,25400.0,33.06,33.47,32.94,33.36,25400.0
2008-01-08 10:00:00,33.35,33.8,33.32,33.71,27500.0,33.35,33.8,33.32,33.71,27500.0
2008-01-08 10:30:00,33.72,33.73,33.49,33.56,24800.0,33.72,33.73,33.49,33.56,24800.0
2008-01-08 11:00:00,33.57,33.72,33.41,33.46,18700.0,33.57,33.72,33.41,33.46,18700.0
2008-01-08 11:30:00,33.48,33.48,33.06,33.23,23700.0,33.48,33.48,33.06,33.23,23700.0
2008-01-08 12:00:00,33.26,33.35,33.21,33.32,17000.0,33.26,33.35,33.21,33.32,17000.0
2008-01-08 12:30:00,33.33,33.33,33.18,33.28,14400.0,33.33,33.33,33.18,33.28,14400.0
2008-01-08 13:00:00,33.27,33.38,33.15,33.3,14500.0,33.27,33.38,33.15,33.3,14500.0
2008-01-08 13:30:00,33.29,33.29,33.13,33.29,15400.0,33.29,33.29,33.13,33.29,15400.0
2008-01-08 14:00:00,33.32,33.48,33.32,33.47,12300.0,33.32,33.48,33.32,33.47,12300.0
2008-01-08 14:30:00,33.46,33.53,32.98,32.98,18500.0,33.46,33.53,32.98,32.98,18500.0
2008-01-08 15:00:00,32.97,33.02,32.75,32.81,28500.0,32.97,33.02,32.75,32.81,28500.0
2008-01-08 15:30:00,32.82,33.02,32.51,32.51,49900.0,32.82,33.02,32.51,32.51,49900.0
2008-01-09 09:30:00,32.54,32.7,32.22,32.34,34900.0,32.54,32.7,32.22,32.34,34900.0
2008-01-09 10:00:00,32.34,32.63,32.33,32.63,35200.0,32.34,32.63,32.33,32.63,35200.0
2008-01-09 10:30:00,32.61,32.66,32.23,32.23,35000.0,32.61,32.66,32.23,32.23,35000.0
2008-01-09 11:00:00,32.23,32.26,32.17,32.26,15600.0,32.23,32.26,32.17,32.26,15600.0
2008-01-09 11:30:00,32.26,32.27,31.96,32.11,21600.0,32.26,32.27,31.96,32.11,21600.0
2008-01-09 12:00:00,32.12,32.15,31.95,32.15,23500.0,32.12,32.15,31.95,32.15,23500.0
2008-01-09 12:30:00,32.14,32.21,31.97,32.21,14900.0,32.14,32.21,31.97,32.21,14900.0
2008-01-09 13:00:00,32.21,32.25,32.12,32.18,17000.0,32.21,32.25,32.12,32.18,17000.0
2008-01-09 13:30:00,32.16,32.22,32.09,32.19,17700.0,32.16,32.22,32.09,32.19,17700.0
2008-01-09 14:00:00,32.17,32.17,31.87,32.12,25400.0,32.17,32.17,31.87,32.12,25400.0
2008-01-09 14:30:00,32.12,32.42,31.96,32.21,40800.0,32.12,32.42,31.96,32.21,40800.0
2008-01-09 15:00:00,32.22,32.32,32.15,32.2,72600.0,32.22,32.32,32.15,32.2,72600.0
2008-01-09 15:30:00,32.18,32.4,32.16,32.28,54200.0,32.18,32.4,32.16,32.28,54200.0
2008-01-10 09:30:00,32.1,32.31,31.93,32.31,8700.0,32.1,32.31,31.93,32.31,8700.0
2008-01-10 10:00:00,32.28,32.56,32.27,32.29,18900.0,32.28,32.56,32.27,32.29,18900.0
2008-01-10 10:30:00,32.28,32.41,32.03,32.21,56900.0,32.28,32.41,32.03,32.21,56900.0
2008-01-10 11:00:00,32.18,32.35,32.02,32.3,47800.0,32.18,32.35,32.02,32.3,47800.0
2008-01-10 11:30:00,32.27,32.43,32.16,32.32,31200.0,32.27,32.43,32.16,32.32,31200.0
2008-01-10 12:00:00,32.27,32.7,32.19,32.35,25800.0,32.27,32.7,32.19,32.35,25800.0
2008-01-10 12:30:00,32.31,32.53,32.07,32.42,27200.0,32.31,32.53,32.07,32.42,27200.0
2008-01-10 13:00:00,32.4,32.51,32.29,32.29,30600.0,32.4,32.51,32.29,32.29,30600.0
2008-01-10 13:30:00,32.32,32.32,31.88,31.99,75200.0,32.32,32.32,31.88,31.99,75200.0
2008-01-10 14:00:00,32.0,32.06,31.84,32.02,72700.0,32.0,32.06,31.84,32.02,72700.0
2008-01-10 14:30:00,32.06,32.16,31.92,32.0,74700.0,32.06,32.16,31.92,32.0,74700.0
2008-01-10 15:00:00,31.99,32.29,31.95,32.05,63200.0,31.99,32.29,31.95,32.05,63200.0
2008-01-10 15:30:00,32.05,32.2,31.92,31.98,71300.0,32.05,32.2,31.92,31.98,71300.0
2008-01-11 09:30:00,31.86,32.24,31.56,31.65,65800.0,31.86,32.24,31.56,31.65,65800.0
2008-01-11 10:00:00,31.64,31.67,31.45,31.61,56300.0,31.64,31.67,31.45,31.61,56300.0
2008-01-11 10:30:00,31.57,31.74,31.53,31.69,28200.0,31.57,31.74,31.53,31.69,28200.0
2008-01-11 11:00:00,31.72,31.82,31.55,31.81,25000.0,31.72,31.82,31.55,31.81,25000.0
2008-01-11 11:30:00,31.86,31.96,31.59,31.74,46200.0,31.86,31.96,31.59,31.74,46200.0
2008-01-11 12:00:00,31.72,31.88,31.55,31.79,37200.0,31.72,31.88,31.55,31.79,37200.0
2008-01-11 12:30:00,31.75,31.82,31.69,31.75,23800.0,31.75,31.82,31.69,31.75,23800.0
2008-01-11 13:00:00,31.79,31.79,31.54,31.68,15600.0,31.79,31.79,31.54,31.68,15600.0
2008-01-11 13:30:00,31.67,31.7,31.45,31.46,27700.0,31.67,31.7,31.45,31.46,27700.0
2008-01-11 14:00:00,31.45,31.81,31.43,31.75,37300.0,31.45,31.81,31.43,31.75,37300.0
2008-01-11 14:30:00,31.75,31.83,31.7,31.73,62700.0,31.75,31.83,31.7,31.73,62700.0
2008-01-11 15:00:00,31.78,31.78,31.66,31.77,85800.0,31.78,31.78,31.66,31.77,85800.0
2008-01-11 15:30:00,31.75,31.85,31.68,31.83,121200.0,31.75,31.85,31.68,31.83,121200.0
2008-01-14 09:30:00,31.6,31.86,31.45,31.59,50400.0,31.6,31.86,31.45,31.59,50400.0
2008-01-14 10:00:00,31.57,31.66,31.45,31.6,42800.0,31.57,31.66,31.45,31.6,42800.0
2008-01-14 10:30:00,31.61,31.66,31.49,31.57,41200.0,31.61,31.66,31.49,31.57,41200.0
2008-01-14 11:00:00,31.58,31.59,31.38,31.48,32200.0,31.58,31.59,31.38,31.48,32200.0
2008-01-14 11:30:00,31.48,31.5,31.3,31.47,16800.0,31.48,31.5,31.3,31.47,16800.0
2008-01-14 12:00:00,31.47,31.51,31.42,31.43,15000.0,31.47,31.51,31.42,31.43,15000.0
2008-01-14 12:30:00,31.43,31.57,31.4,31.57,16800.0,31.43,31.57,31.4,31.57,16800.0
2008-01-14 13:00:00,31.58,31.61,31.51,31.6,23600.0,31.58,31.61,31.51,31.6,23600.0
2008-01-14 13:30:00,31.6,31.85,31.58,31.85,28600.0,31.6,31.85,31.58,31.85,28600.0
2008-01-14 14:00:00,31.84,31.86,31.61,31.71,30500.0,31.84,31.86,31.61,31.71,30500.0
2008-01-14 14:30:00,31.72,32.2,31.72,32.06,71300.0,31.72,32.2,31.72,32.06,71300.0
2008-01-14 15:00:00,32.08,32.12,31.83,31.88,39400.0,32.08,32.12,31.83,31.88,39400.0
2008-01-14 15:30:00,31.89,31.91,31.77,31.87,57600.0,31.89,31.91,31.77,31.87,57600.0
2008-01-15 09:30:00,31.82,31.95,31.44,31.44,33500.0,31.82,31.95,31.44,31.44,33500.0
2008-01-15 10:00:00,31.44,31.61,31.15,31.19,22100.0,31.44,31.61,31.15,31.19,22100.0
2008-01-15 10:30:00,31.19,31.22,31.07,31.14,20200.0,31.19,31.22,31.07,31.14,20200.0
2008-01-15 11:00:00,31.12,31.38,31.12,31.13,11200.0,31.12,31.38,31.12,31.13,11200.0
2008-01-15 11:30:00,31.15,31.15,31.05,31.08,40300.0,31.15,31.15,31.05,31.08,40300.0
2008-01-15 12:00:00,31.08,31.1,31.05,31.06,23100.0,31.08,31.1,31.05,31.06,23100.0
2008-01-15 12:30:00,31.07,31.12,31.05,31.11,36800.0,31.07,31.12,31.05,31.11,36800.0
2008-01-15 13:00:00,31.14,31.43,31.14,31.21,16300.0,31.14,31.43,31.14,31.21,16300.0
2008-01-15 13:30:00,31.19,31.19,31.05,31.09,19900.0,31.19,31.19,31.05,31.09,19900.0
2008-01-15 14:00:00,31.09,31.22,31.08,31.12,20400.0,31.09,31.22,31.08,31.12,20400.0
2008-01-15 14:30:00,31.12,31.22,31.08,31.12,51800.0,31.12,31.22,31.08,31.12,51800.0
2008-01-15 15:00:00,31.12,31.28,30.95,31.23,50100.0,31.12,31.28,30.95,31.23,50100.0
2008-01-15 15:30:00,31.27,31.27,31.06,31.09,55800.0,31.27,31.27,31.06,31.09,55800.0
2008-01-16 09:30:00,30.88,30.99,30.35,30.59,82000.0,30.88,30.99,30.35,30.59,82000.0
2008-01-16 10:00:00,30.6,30.79,30.44,30.47,47100.0,30.6,30.79,30.44,30.47,47100.0
2008-01-16 10:30:00,30.48,30.53,30.26,30.33,63900.0,30.48,30.53,30.26,30.33,63900.0
2008-01-16 11:00:00,30.3,30.59,30.26,30.58,71300.0,30.3,30.59,30.26,30.58,71300.0
2008-01-16 11:30:00,30.57,30.73,30.52,30.6,38800.0,30.57,30.73,30.52,30.6,38800.0
2008-01-16 12:00:00,30.64,30.69,30.56,30.61,57700.0,30.64,30.69,30.56,30.61,57700.0
2008-01-16 12:30:00,30.61,30.75,30.59,30.67,34600.0,30.61,30.75,30.59,30.67,34600.0
2008-01-16 13:00:00,30.65,30.71,30.33,30.33,50200.0,30.65,30.71,30.33,30.33,50200.0
2008-01-16 13:30:00,30.3,30.55,30.3,30.3,45100.0,30.3,30.55,30.3,30.3,45100.0
2008-01-16 14:00:00,30.3,30.51,30.24,30.51,64200.0,30.3,30.51,30.24,30.51,64200.0
2008-01-16 14:30:00,30.51,30.62,30.4,30.42,47400.0,30.51,30.62,30.4,30.42,47400.0
2008-01-16 15:00:00,30.38,30.62,30.38,30.52,61200.0,30.38,30.62,30.38,30.52,61200.0
2008-01-16 15:30:00,30.54,30.55,30.15,30.17,81100.0,30.54,30.55,30.15,30.17,81100.0
2008-01-17 09:30:00,30.13,30.5,30.05,30.05,57900.0,30.13,30.5,30.05,30.05,57900.0
2008-01-17 10:00:00,30.05,30.36,29.75,30.07,97500.0,30.05,30.36,29.75,30.07,97500.0
2008-01-17 10:30:00,30.03,30.05,29.71,29.72,34400.0,30.03,30.05,29.71,29.72,34400.0
2008-01-17 11:00:00,29.77,30.01,29.74,30.0,58100.0,29.77,30.01,29.74,30.0,58100.0
2008-01-17 11:30:00,30.01,30.13,29.94,30.0,41500.0,30.01,30.13,29.94,30.0,41500.0
2008-01-17 12:00:00,29.97,30.04,29.79,30.0,51700.0,29.97,30.04,29.79,30.0,51700.0
2008-01-17 12:30:00,30.0,30.06,29.78,29.82,33700.0,30.0,30.06,29.78,29.82,33700.0
2008-01-17 13:00:00,29.8,30.02,29.76,29.95,37900.0,29.8,30.02,29.76,29.95,37900.0
2008-01-17 13:30:00,29.96,29.97,29.63,29.67,57800.0,29.96,29.97,29.63,29.67,57800.0
2008-01-17 14:00:00,29.64,29.64,29.31,29.33,93700.0,29.64,29.64,29.31,29.33,93700.0
2008-01-17 14:30:00,29.33,29.38,29.14,29.16,67600.0,29.33,29.38,29.14,29.16,67600.0
2008-01-17 15:00:00,29.17,29.3,29.0,29.0,115500.0,29.17,29.3,29.0,29.0,115500.0
2008-01-17 15:30:00,29.0,29.17,28.87,29.01,126300.0,29.0,29.17,28.87,29.01,126300.0
2008-01-18 09:30:00,29.35,29.35,28.5,29.25,75600.0,29.35,29.35,28.5,29.25,75600.0
2008-01-18 10:00:00,29.25,29.99,29.24,29.87,95000.0,29.25,29.99,29.24,29.87,95000.0
2008-01-18 10:30:00,29.88,29.88,29.54,29.65,33900.0,29.88,29.88,29.54,29.65,33900.0
2008-01-18 11:00:00,29.64,29.64,29.38,29.47,47600.0,29.64,29.64,29.38,29.47,47600.0
2008-01-18 11:30:00,29.46,29.58,29.17,29.21,58800.0,29.46,29.58,29.17,29.21,58800.0
2008-01-18 12:00:00,29.27,29.42,29.23,29.37,63900.0,29.27,29.42,29.23,29.37,63900.0
2008-01-18 12:30:00,29.38,29.45,29.28,29.29,32200.0,29.38,29.45,29.28,29.29,32200.0
2008-01-18 13:00:00,29.3,29.46,29.08,29.16,17900.0,29.3,29.46,29.08,29.16,17900.0
2008-01-18 13:30:00,29.17,29.22,29.07,29.09,20400.0,29.17,29.22,29.07,29.09,20400.0
2008-01-18 14:00:00,29.12,29.17,28.95,29.02,56600.0,29.12,29.17,28.95,29.02,56600.0
2008-01-18 14:30:00,28.97,28.97,28.6,28.68,69400.0,28.97,28.97,28.6,28.68,69400.0
2008-01-18 15:00:00,28.69,28.78,28.59,28.66,67300.0,28.69,28.78,28.59,28.66,67300.0
2008-01-18 15:30:00,28.68,28.94,28.68,28.77,103100.0,28.68,28.94,28.68,28.77,103100.0
2008-01-22 09:30:00,28.19,28.71,27.92,28.41,43800.0,28.19,28.71,27.92,28.41,43800.0
2008-01-22 10:00:00,28.46,29.24,28.42,29.09,225100.0,28.46,29.24,28.42,29.09,225100.0
2008-01-22 10:30:00,29.06,29.17,28.77,29.11,73200.0,29.06,29.17,28.77,29.11,73200.0
2008-01-22 11:00:00,29.07,29.3,28.9,28.9,162100.0,29.07,29.3,28.9,28.9,162100.0
2008-01-22 11:30:00,28.92,28.95,28.65,28.81,80000.0,28.92,28.95,28.65,28.81,80000.0
2008-01-22 12:00:00,28.79,28.89,28.65,28.7,72600.0,28.79,28.89,28.65,28.7,72600.0
2008-01-22 12:30:00,28.69,28.7,28.19,28.37,108800.0,28.69,28.7,28.19,28.37,108800.0
2008-01-22 13:00:00,28.39,28.44,28.21,28.28,54400.0,28.39,28.44,28.21,28.28,54400.0
2008-01-22 13:30:00,28.24,28.44,28.17,28.41,60300.0,28.24,28.44,28.17,28.41,60300.0
2008-01-22 14:00:00,28.4,28.41,28.11,28.14,58600.0,28.4,28.41,28.11,28.14,58600.0
2008-01-22 14:30:00,28.12,28.29,28.01,28.19,58400.0,28.12,28.29,28.01,28.19,58400.0
2008-01-22 15:00:00,28.2,28.49,28.16,28.29,67700.0,28.2,28.49,28.16,28.29,67700.0
2008-01-22 15:30:00,28.26,28.64,28.26,28.28,145600.0,28.26,28.64,28.26,28.28,145600.0
2008-01-23 09:30:00,27.68,28.18,27.53,28.18,31200.0,27.68,28.18,27.53,28.18,31200.0
2008-01-23 10:00:00,28.17,28.32,27.84,27.93,27100.0,28.17,28.32,27.84,27.93,27100.0
2008-01-23 10:30:00,27.96,28.03,27.72,28.03,28300.0,27.96,28.03,27.72,28.03,28300.0
2008-01-23 11:00:00,28.03,28.12,27.91,27.91,23600.0,28.03,28.12,27.91,27.91,23600.0
2008-01-23 11:30:00,27.87,28.02,27.74,27.92,27000.0,27.87,28.02,27.74,27.92,27000.0
2008-01-23 12:00:00,27.92,27.99,27.75,27.87,28800.0,27.92,27.99,27.75,27.87,28800.0
2008-01-23 12:30:00,27.85,28.02,27.5,28.01,86700.0,27.85,28.02,27.5,28.01,86700.0
2008-01-23 13:00:00,28.01,28.22,27.84,28.11,55700.0,28.01,28.22,27.84,28.11,55700.0
2008-01-23 13:30:00,28.12,28.39,28.06,28.38,52100.0,28.12,28.39,28.06,28.38,52100.0
2008-01-23 14:00:00,28.38,28.73,28.29,28.71,58100.0,28.38,28.73,28.29,28.71,58100.0
2008-01-23 14:30:00,28.72,28.74,28.32,28.55,49200.0,28.72,28.74,28.32,28.55,49200.0
2008-01-23 15:00:00,28.6,29.23,28.57,29.2,63000.0,28.6,29.23,28.57,29.2,63000.0
2008-01-23 15:30:00,29.18,29.79,29.08,29.5,172600.0,29.18,29.79,29.08,29.5,172600.0
2008-01-24 09:30:00,29.6,29.79,29.23,29.68,23500.0,29.6,29.79,29.23,29.68,23500.0
2008-01-24 10:00:00,29.79,30.0,29.39,29.54,48100.0,29.79,30.0,29.39,29.54,48100.0
2008-01-24 10:30:00,29.55,29.72,29.48,29.58,53300.0,29.55,29.72,29.48,29.58,53300.0
2008-01-24 11:00:00,29.6,29.78,29.49,29.74,66400.0,29.6,29.78,29.49,29.74,66400.0
2008-01-24 11:30:00,29.7,29.8,29.52,29.56,36600.0,29.7,29.8,29.52,29.56,36600.0
2008-01-24 12:00:00,29.52,29.58,29.3,29.3,29500.0,29.52,29.58,29.3,29.3,29500.0
2008-01-24 12:30:00,29.28,29.47,29.27,29.45,15200.0,29.28,29.47,29.27,29.45,15200.0
2008-01-24 13:00:00,29.49,29.5,29.3,29.36,28600.0,29.49,29.5,29.3,29.36,28600.0
2008-01-24 13:30:00,29.35,29.35,29.26,29.3,34300.0,29.35,29.35,29.26,29.3,34300.0
2008-01-24 14:00:00,29.32,29.45,29.27,29.43,110200.0,29.32,29.45,29.27,29.43,110200.0
2008-01-24 14:30:00,29.45,29.5,29.38,29.42,120600.0,29.45,29.5,29.38,29.42,120600.0
2008-01-24 15:00:00,29.38,29.4,29.28,29.31,38000.0,29.38,29.4,29.28,29.31,38000.0
2008-01-24 15:30:00,29.31,29.55,29.31,29.4,58500.0,29.31,29.55,29.31,29.4,58500.0
2008-01-25 09:30:00,29.66,30.13,29.51,30.03,117300.0,29.66,30.13,29.51,30.03,117300.0
2008-01-25 10:00:00,30.04,30.32,29.96,30.17,37100.0,30.04,30.32,29.96,30.17,37100.0
2008-01-25 10:30:00,30.17,30.17,29.99,30.02,31600.0,30.17,30.17,29.99,30.02,31600.0
2008-01-25 11:00:00,30.04,30.15,30.0,30.03,23600.0,30.04,30.15,30.0,30.03,23600.0
2008-01-25 11:30:00,30.03,30.32,30.03,30.32,15900.0,30.03,30.32,30.03,30.32,15900.0
2008-01-25 12:00:00,30.29,30.37,30.23,30.32,16000.0,30.29,30.37,30.23,30.32,16000.0
2008-01-25 12:30:00,30.31,30.33,30.09,30.12,27200.0,30.31,30.33,30.09,30.12,27200.0
2008-01-25 13:00:00,30.12,30.19,30.0,30.07,28700.0,30.12,30.19,30.0,30.07,28700.0
2008-01-25 13:30:00,30.04,30.04,29.95,29.95,36300.0,30.04,30.04,29.95,29.95,36300.0
2008-01-25 14:00:00,29.95,30.12,29.86,30.01,28600.0,29.95,30.12,29.86,30.01,28600.0
2008-01-25 14:30:00,30.02,30.07,29.96,30.05,47700.0,30.02,30.07,29.96,30.05,47700.0
2008-01-25 15:00:00,30.0,30.2,29.96,30.13,37800.0,30.0,30.2,29.96,30.13,37800.0
2008-01-25 15:30:00,30.15,30.17,29.98,30.03,93200.0,30.15,30.17,29.98,30.03,93200.0
2008-01-28 09:30:00,29.89,30.1,29.61,29.78,20800.0,29.89,30.1,29.61,29.78,20800.0
2008-01-28 10:00:00,29.77,29.77,29.45,29.75,24200.0,29.77,29.77,29.45,29.75,24200.0
2008-01-28 10:30:00,29.76,29.85,29.66,29.82,30200.0,29.76,29.85,29.66,29.82,30200.0
2008-01-28 11:00:00,29.77,29.85,29.6,29.72,26800.0,29.77,29.85,29.6,29.72,26800.0
2008-01-28 11:30:00,29.75,30.01,29.75,29.93,37400.0,29.75,30.01,29.75,29.93,37400.0
2008-01-28 12:00:00,29.92,29.98,29.9,29.94,20400.0,29.92,29.98,29.9,29.94,20400.0
2008-01-28 12:30:00,29.92,30.05,29.91,29.94,16200.0,29.92,30.05,29.91,29.94,16200.0
2008-01-28 13:00:00,29.96,30.16,29.96,30.14,35600.0,29.96,30.16,29.96,30.14,35600.0
2008-01-28 13:30:00,30.12,30.23,30.02,30.07,25400.0,30.12,30.23,30.02,30.07,25400.0
2008-01-28 14:00:00,30.05,30.24,30.05,30.23,45500.0,30.05,30.24,30.05,30.23,45500.0
2008-01-28 14:30:00,30.24,30.28,30.22,30.24,35600.0,30.24,30.28,30.22,30.24,35600.0
2008-01-28 15:00:00,30.23,30.24,30.04,30.08,59300.0,30.23,30.24,30.04,30.08,59300.0
2008-01-28 15:30:00,30.09,30.3,30.05,30.29,82900.0,30.09,30.3,30.05,30.29,82900.0
2008-01-29 09:30:00,30.15,30.32,29.85,30.03,21800.0,30.15,30.32,29.85,30.03,21800.0
2008-01-29 10:00:00,30.02,30.39,30.0,30.01,30800.0,30.02,30.39,30.0,30.01,30800.0
2008-01-29 10:30:00,30.03,30.11,30.0,30.06,14300.0,30.03,30.11,30.0,30.06,14300.0
2008-01-29 11:00:00,30.06,30.15,30.06,30.1,9400.0,30.06,30.15,30.06,30.1,9400.0
2008-01-29 11:30:00,30.11,30.23,30.09,30.19,17700.0,30.11,30.23,30.09,30.19,17700.0
2008-01-29 12:00:00,30.21,30.27,30.14,30.22,22200.0,30.21,30.27,30.14,30.22,22200.0
2008-01-29 12:30:00,30.27,30.34,30.17,30.22,25700.0,30.27,30.34,30.17,30.22,25700.0
2008-01-29 13:00:00,30.25,30.25,30.1,30.15,14800.0,30.25,30.25,30.1,30.15,14800.0
2008-01-29 13:30:00,30.16,30.24,30.1,30.1,13100.0,30.16,30.24,30.1,30.1,13100.0
2008-01-29 14:00:00,30.12,30.23,30.09,30.23,18300.0,30.12,30.23,30.09,30.23,18300.0
2008-01-29 14:30:00,30.24,30.36,30.17,30.33,19000.0,30.24,30.36,30.17,30.33,19000.0
2008-01-29 15:00:00,30.33,30.4,30.23,30.3,23800.0,30.33,30.4,30.23,30.3,23800.0
2008-01-29 15:30:00,30.3,30.37,30.26,30.35,29300.0,30.3,30.37,30.26,30.35,29300.0
2008-01-30 09:30:00,29.75,30.55,29.75,30.42,16400.0,29.75,30.55,29.75,30.42,16400.0
2008-01-30 10:00:00,30.43,30.65,30.43,30.48,18700.0,30.43,30.65,30.43,30.48,18700.0
2008-01-30 10:30:00,30.47,30.47,30.34,30.38,15300.0,30.47,30.47,30.34,30.38,15300.0
2008-01-30 11:00:00,30.39,30.44,30.36,30.39,16300.0,30.39,30.44,30.36,30.39,16300.0
2008-01-30 11:30:00,30.4,30.43,30.35,30.43,10300.0,30.4,30.43,30.35,30.43,10300.0
2008-01-30 12:00:00,30.38,30.41,30.34,30.37,11500.0,30.38,30.41,30.34,30.37,11500.0
2008-01-30 12:30:00,30.35,30.35,30.21,30.22,10700.0,30.35,30.35,30.21,30.22,10700.0
2008-01-30 13:00:00,30.24,30.37,30.23,30.32,14900.0,30.24,30.37,30.23,30.32,14900.0
2008-01-30 13:30:00,30.33,30.34,30.21,30.25,13900.0,30.33,30.34,30.21,30.25,13900.0
2008-01-30 14:00:00,30.24,30.74,30.24,30.56,38600.0,30.24,30.74,30.24,30.56,38600.0
2008-01-30 14:30:00,30.54,30.91,30.31,30.86,53100.0,30.54,30.91,30.31,30.86,53100.0
2008-01-30 15:00:00,30.9,31.02,30.84,30.96,52600.0,30.9,31.02,30.84,30.96,52600.0
2008-01-30 15:30:00,30.94,30.95,30.81,30.86,243900.0,30.94,30.95,30.81,30.86,243900.0
2008-01-31 09:30:00,30.51,30.64,30.29,30.5,15000.0,30.51,30.64,30.29,30.5,15000.0
2008-01-31 10:00:00,30.53,30.53,30.24,30.37,29800.0,30.53,30.53,30.24,30.37,29800.0
2008-01-31 10:30:00,30.37,30.42,30.16,30.38,20500.0,30.37,30.42,30.16,30.38,20500.0
2008-01-31 11:00:00,30.36,30.81,30.36,30.81,16400.0,30.36,30.81,30.36,30.81,16400.0
2008-01-31 11:30:00,30.82,30.9,30.67,30.83,28500.0,30.82,30.9,30.67,30.83,28500.0
2008-01-31 12:00:00,30.83,30.85,30.75,30.82,14800.0,30.83,30.85,30.75,30.82,14800.0
2008-01-31 12:30:00,30.84,30.89,30.72,30.89,14800.0,30.84,30.89,30.72,30.89,14800.0
2008-01-31 13:00:00,30.85,30.9,30.75,30.78,12100.0,30.85,30.9,30.75,30.78,12100.0
2008-01-31 13:30:00,30.78,30.88,30.7,30.7,10900.0,30.78,30.88,30.7,30.7,10900.0
2008-01-31 14:00:00,30.7,30.9,30.63,30.85,44500.0,30.7,30.9,30.63,30.85,44500.0
2008-01-31 14:30:00,30.85,30.9,30.74,30.85,62100.0,30.85,30.9,30.74,30.85,62100.0
2008-01-31 15:00:00,30.87,31.01,30.79,30.91,66600.0,30.87,31.01,30.79,30.91,66600.0
2008-01-31 15:30:00,30.9,30.92,30.66,30.76,66600.0,30.9,30.92,30.66,30.76,66600.0
2008-02-01 09:30:00,30.73,30.73,30.41,30.64,21400.0,30.73,30.73,30.41,30.64,21400.0
2008-02-01 10:00:00,30.68,31.09,30.68,31.02,20700.0,30.68,31.09,30.68,31.02,20700.0
2008-02-01 10:30:00,31.02,31.02,30.53,30.92,44800.0,31.02,31.02,30.53,30.92,44800.0
2008-02-01 11:00:00,30.9,31.28,30.85,31.24,24200.0,30.9,31.28,30.85,31.24,24200.0
2008-02-01 11:30:00,31.26,31.42,31.2,31.41,48300.0,31.26,31.42,31.2,31.41,48300.0
2008-02-01 12:00:00,31.4,31.54,31.29,31.48,32200.0,31.4,31.54,31.29,31.48,32200.0
2008-02-01 12:30:00,31.5,31.55,31.28,31.3,50500.0,31.5,31.55,31.28,31.3,50500.0
2008-02-01 13:00:00,31.33,31.57,31.31,31.55,48100.0,31.33,31.57,31.31,31.55,48100.0
2008-02-01 13:30:00,31.55,31.55,31.38,31.4,20700.0,31.55,31.55,31.38,31.4,20700.0
2008-02-01 14:00:00,31.41,31.73,31.41,31.71,24300.0,31.41,31.73,31.41,31.71,24300.0
2008-02-01 14:30:00,31.71,31.71,31.57,31.67,27300.0,31.71,31.71,31.57,31.67,27300.0
2008-02-01 15:00:00,31.7,31.78,31.63,31.71,22800.0,31.7,31.78,31.63,31.71,22800.0
2008-02-01 15:30:00,31.7,31.94,31.7,31.89,50200.0,31.7,31.94,31.7,31.89,50200.0
2008-02-04 09:30:00,31.86,31.86,31.36,31.36,11200.0,31.86,31.86,31.36,31.36,11200.0
2008-02-04 10:00:00,31.35,31.35,31.21,31.24,13400.0,31.35,31.35,31.21,31.24,13400.0
2008-02-04 10:30:00,31.24,31.24,30.87,31.02,23000.0,31.24,31.24,30.87,31.02,23000.0
2008-02-04 11:00:00,31.08,31.13,30.96,31.11,12900.0,31.08,31.13,30.96,31.11,12900.0
2008-02-04 11:30:00,31.08,31.18,31.05,31.08,9800.0,31.08,31.18,31.05,31.08,9800.0
2008-02-04 12:00:00,31.09,31.09,30.92,30.99,16400.0,31.09,31.09,30.92,30.99,16400.0
2008-02-04 12:30:00,30.95,31.04,30.92,31.04,8200.0,30.95,31.04,30.92,31.04,8200.0
2008-02-04 13:00:00,31.01,31.03,30.92,30.97,9400.0,31.01,31.03,30.92,30.97,9400.0
2008-02-04 13:30:00,30.97,31.2,30.97,31.12,12800.0,30.97,31.2,30.97,31.12,12800.0
2008-02-04 14:00:00,31.12,31.27,31.09,31.22,12400.0,31.12,31.27,31.09,31.22,12400.0
2008-02-04 14:30:00,31.22,31.23,31.04,31.21,13500.0,31.22,31.23,31.04,31.21,13500.0
2008-02-04 15:00:00,31.21,31.34,31.13,31.3,34100.0,31.21,31.34,31.13,31.3,34100.0
2008-02-04 15:30:00,31.28,31.3,31.05,31.05,38200.0,31.28,31.3,31.05,31.05,38200.0
2008-02-05 09:30:00,30.75,31.44,30.73,31.38,36900.0,30.75,31.44,30.73,31.38,36900.0
2008-02-05 10:00:00,31.4,31.47,31.25,31.36,26800.0,31.4,31.47,31.25,31.36,26800.0
2008-02-05 10:30:00,31.44,31.5,31.32,31.48,24000.0,31.44,31.5,31.32,31.48,24000.0
2008-02-05 11:00:00,31.44,31.46,31.31,31.35,17500.0,31.44,31.46,31.31,31.35,17500.0
2008-02-05 11:30:00,31.39,31.49,31.29,31.33,22600.0,31.39,31.49,31.29,31.33,22600.0
2008-02-05 12:00:00,31.37,31.44,31.25,31.37,17400.0,31.37,31.44,31.25,31.37,17400.0
2008-02-05 12:30:00,31.35,31.42,31.29,31.33,14500.0,31.35,31.42,31.29,31.33,14500.0
2008-02-05 13:00:00,31.35,31.41,31.08,31.13,30900.0,31.35,31.41,31.08,31.13,30900.0
2008-02-05 13:30:00,31.13,31.21,31.04,31.2,26500.0,31.13,31.21,31.04,31.2,26500.0
2008-02-05 14:00:00,31.19,31.31,31.09,31.25,23200.0,31.19,31.31,31.09,31.25,23200.0
2008-02-05 14:30:00,31.22,31.39,31.11,31.25,45400.0,31.22,31.39,31.11,31.25,45400.0
2008-02-05 15:00:00,31.25,31.25,30.96,31.11,28700.0,31.25,31.25,30.96,31.11,28700.0
2008-02-05 15:30:00,31.1,31.18,31.03,31.06,46100.0,31.1,31.18,31.03,31.06,46100.0
2008-02-06 09:30:00,31.13,31.13,30.49,30.95,15000.0,31.13,31.13,30.49,30.95,15000.0
2008-02-06 10:00:00,31.0,31.46,31.0,31.25,26300.0,31.0,31.46,31.0,31.25,26300.0
2008-02-06 10:30:00,31.25,31.34,31.1,31.31,14500.0,31.25,31.34,31.1,31.31,14500.0
2008-02-06 11:00:00,31.29,31.41,31.24,31.24,14500.0,31.29,31.41,31.24,31.24,14500.0
2008-02-06 11:30:00,31.23,31.26,31.13,31.17,11600.0,31.23,31.26,31.13,31.17,11600.0
2008-02-06 12:00:00,31.17,31.3,31.15,31.15,14700.0,31.17,31.3,31.15,31.15,14700.0
2008-02-06 12:30:00,31.18,31.32,31.08,31.31,32900.0,31.18,31.32,31.08,31.31,32900.0
2008-02-06 13:00:00,31.32,31.37,31.15,31.25,18700.0,31.32,31.37,31.15,31.25,18700.0
2008-02-06 13:30:00,31.25,31.25,30.96,30.96,13000.0,31.25,31.25,30.96,30.96,13000.0
2008-02-06 14:00:00,30.99,31.12,30.93,31.05,41000.0,30.99,31.12,30.93,31.05,41000.0
2008-02-06 14:30:00,31.05,31.15,30.95,31.15,28600.0,31.05,31.15,30.95,31.15,28600.0
2008-02-06 15:00:00,31.15,31.17,30.98,31.04,35300.0,31.15,31.17,30.98,31.04,35300.0
2008-02-06 15:30:00,31.03,31.13,30.79,30.79,47400.0,31.03,31.13,30.79,30.79,47400.0
2008-02-07 09:30:00,30.68,31.2,30.47,30.54,23800.0,30.68,31.2,30.47,30.54,23800.0
2008-02-07 10:00:00,30.64,31.07,30.64,30.69,23100.0,30.64,31.07,30.64,30.69,23100.0
2008-02-07 10:30:00,30.66,30.67,30.4,30.4,26300.0,30.66,30.67,30.4,30.4,26300.0
2008-02-07 11:00:00,30.4,30.44,30.08,30.12,50500.0,30.4,30.44,30.08,30.12,50500.0
2008-02-07 11:30:00,30.12,30.2,30.09,30.14,15200.0,30.12,30.2,30.09,30.14,15200.0
2008-02-07 12:00:00,30.14,30.15,30.07,30.1,28400.0,30.14,30.15,30.07,30.1,28400.0
2008-02-07 12:30:00,30.09,30.17,30.05,30.1,68700.0,30.09,30.17,30.05,30.1,68700.0
2008-02-07 13:00:00,30.1,30.11,29.99,30.11,41200.0,30.1,30.11,29.99,30.11,41200.0
2008-02-07 13:30:00,30.11,30.24,30.05,30.19,52600.0,30.11,30.24,30.05,30.19,52600.0
2008-02-07 14:00:00,30.2,30.21,29.99,30.03,53100.0,30.2,30.21,29.99,30.03,53100.0
2008-02-07 14:30:00,30.02,30.02,29.84,29.84,48300.0,30.02,30.02,29.84,29.84,48300.0
2008-02-07 15:00:00,29.85,30.0,29.75,29.97,47500.0,29.85,30.0,29.75,29.97,47500.0
2008-02-07 15:30:00,29.97,30.05,29.88,30.0,79000.0,29.97,30.05,29.88,30.0,79000.0
2008-02-08 09:30:00,29.9,30.42,29.9,30.31,65500.0,29.9,30.42,29.9,30.31,65500.0
2008-02-08 10:00:00,30.31,30.4,30.2,30.22,45900.0,30.31,30.4,30.2,30.22,45900.0
2008-02-08 10:30:00,30.18,30.2,30.04,30.08,30900.0,30.18,30.2,30.04,30.08,30900.0
2008-02-08 11:00:00,30.08,30.1,29.93,29.93,50300.0,30.08,30.1,29.93,29.93,50300.0
2008-02-08 11:30:00,29.96,30.01,29.88,29.91,23700.0,29.96,30.01,29.88,29.91,23700.0
2008-02-08 12:00:00,29.91,30.11,29.89,30.11,18200.0,29.91,30.11,29.89,30.11,18200.0
2008-02-08 12:30:00,30.17,30.32,30.07,30.09,32500.0,30.17,30.32,30.07,30.09,32500.0
2008-02-08 13:00:00,30.09,30.16,29.84,29.89,32900.0,30.09,30.16,29.84,29.89,32900.0
2008-02-08 13:30:00,29.91,30.1,29.8,30.09,34900.0,29.91,30.1,29.8,30.09,34900.0
2008-02-08 14:00:00,30.09,30.28,30.08,30.09,54500.0,30.09,30.28,30.08,30.09,54500.0
2008-02-08 14:30:00,30.06,30.07,29.94,29.98,40000.0,30.06,30.07,29.94,29.98,40000.0
2008-02-08 15:00:00,29.98,30.08,29.9,30.03,16000.0,29.98,30.08,29.9,30.03,16000.0
2008-02-08 15:30:00,30.03,30.09,29.91,29.95,99700.0,30.03,30.09,29.91,29.95,99700.0
2008-02-11 09:30:00,29.86,29.95,29.64,29.64,35300.0,29.86,29.95,29.64,29.64,35300.0
2008-02-11 10:00:00,29.69,29.89,29.62,29.8,28100.0,29.69,29.89,29.62,29.8,28100.0
2008-02-11 10:30:00,29.82,29.9,29.76,29.88,18700.0,29.82,29.9,29.76,29.88,18700.0
2008-02-11 11:00:00,29.88,29.93,29.8,29.81,21300.0,29.88,29.93,29.8,29.81,21300.0
2008-02-11 11:30:00,29.8,29.89,29.73,29.78,21400.0,29.8,29.89,29.73,29.78,21400.0
2008-02-11 12:00:00,29.78,29.9,29.75,29.79,33700.0,29.78,29.9,29.75,29.79,33700.0
2008-02-11 12:30:00,29.8,29.97,29.77,29.91,18300.0,29.8,29.97,29.77,29.91,18300.0
2008-02-11 13:00:00,29.9,30.1,29.89,30.06,173400.0,29.9,30.1,29.89,30.06,173400.0
2008-02-11 13:30:00,30.08,30.1,29.95,30.05,144300.0,30.08,30.1,29.95,30.05,144300.0
2008-02-11 14:00:00,30.05,30.09,30.02,30.09,54900.0,30.05,30.09,30.02,30.09,54900.0
2008-02-11 14:30:00,30.09,30.19,30.0,30.1,26700.0,30.09,30.19,30.0,30.1,26700.0
2008-02-11 15:00:00,30.13,30.29,30.09,30.29,27600.0,30.13,30.29,30.09,30.29,27600.0
2008-02-11 15:30:00,30.28,30.3,30.06,30.19,26700.0,30.28,30.3,30.06,30.19,26700.0
2008-02-12 09:30:00,30.31,30.44,30.19,30.25,10900.0,30.31,30.44,30.19,30.25,10900.0
2008-02-12 10:00:00,30.28,30.47,30.23,30.31,11500.0,30.28,30.47,30.23,30.31,11500.0
2008-02-12 10:30:00,30.32,30.4,30.26,30.35,13300.0,30.32,30.4,30.26,30.35,13300.0
2008-02-12 11:00:00,30.34,30.35,30.22,30.32,7600.0,30.34,30.35,30.22,30.32,7600.0
2008-02-12 11:30:00,30.33,30.35,30.28,30.31,12900.0,30.33,30.35,30.28,30.31,12900.0
2008-02-12 12:00:00,30.32,30.37,30.26,30.36,16600.0,30.32,30.37,30.26,30.36,16600.0
2008-02-12 12:30:00,30.36,30.37,30.25,30.31,20100.0,30.36,30.37,30.25,30.31,20100.0
2008-02-12 13:00:00,30.3,30.49,30.28,30.48,27400.0,30.3,30.49,30.28,30.48,27400.0
2008-02-12 13:30:00,30.48,30.48,30.42,30.45,12500.0,30.48,30.48,30.42,30.45,12500.0
2008-02-12 14:00:00,30.46,30.49,30.34,30.34,28100.0,30.46,30.49,30.34,30.34,28100.0
2008-02-12 14:30:00,30.34,30.41,30.34,30.39,21700.0,30.34,30.41,30.34,30.39,21700.0
2008-02-12 15:00:00,30.39,30.41,30.1,30.15,35600.0,30.39,30.41,30.1,30.15,35600.0
2008-02-12 15:30:00,30.15,30.2,29.99,30.15,40000.0,30.15,30.2,29.99,30.15,40000.0
2008-02-13 09:30:00,30.43,30.43,30.31,30.33,37700.0,30.43,30.43,30.31,30.33,37700.0
2008-02-13 10:00:00,30.35,30.47,30.29,30.34,50000.0,30.35,30.47,30.29,30.34,50000.0
2008-02-13 10:30:00,30.34,30.34,30.22,30.28,19200.0,30.34,30.34,30.22,30.28,19200.0
2008-02-13 11:00:00,30.3,30.41,30.25,30.35,25000.0,30.3,30.41,30.25,30.35,25000.0
2008-02-13 11:30:00,30.38,30.41,30.3,30.35,24100.0,30.38,30.41,30.3,30.35,24100.0
2008-02-13 12:00:00,30.34,30.43,30.31,30.34,39900.0,30.34,30.43,30.31,30.34,39900.0
2008-02-13 12:30:00,30.35,30.4,30.33,30.35,15300.0,30.35,30.4,30.33,30.35,15300.0
2008-02-13 13:00:00,30.35,30.41,30.28,30.4,43600.0,30.35,30.41,30.28,30.4,43600.0
2008-02-13 13:30:00,30.4,30.85,30.4,30.75,68800.0,30.4,30.85,30.4,30.75,68800.0
2008-02-13 14:00:00,30.76,30.76,30.65,30.65,22200.0,30.76,30.76,30.65,30.65,22200.0
2008-02-13 14:30:00,30.66,30.68,30.56,30.59,36700.0,30.66,30.68,30.56,30.59,36700.0
2008-02-13 15:00:00,30.59,30.65,30.52,30.53,57800.0,30.59,30.65,30.52,30.53,57800.0
2008-02-13 15:30:00,30.53,30.59,30.43,30.49,221000.0,30.53,30.59,30.43,30.49,221000.0
2008-02-14 09:30:00,30.57,30.57,30.38,30.52,35200.0,30.57,30.57,30.38,30.52,35200.0
2008-02-14 10:00:00,30.52,30.59,30.46,30.55,18300.0,30.52,30.59,30.46,30.55,18300.0
2008-02-14 10:30:00,30.55,30.55,30.35,30.35,18100.0,30.55,30.55,30.35,30.35,18100.0
2008-02-14 11:00:00,30.32,30.45,30.23,30.43,17500.0,30.32,30.45,30.23,30.43,17500.0
2008-02-14 11:30:00,30.45,30.48,30.3,30.35,31500.0,30.45,30.48,30.3,30.35,31500.0
2008-02-14 12:00:00,30.34,30.49,30.31,30.48,12300.0,30.34,30.49,30.31,30.48,12300.0
2008-02-14 12:30:00,30.48,30.49,30.43,30.45,7700.0,30.48,30.49,30.43,30.45,7700.0
2008-02-14 13:00:00,30.45,30.45,30.31,30.32,11400.0,30.45,30.45,30.31,30.32,11400.0
2008-02-14 13:30:00,30.33,30.43,30.29,30.43,20500.0,30.33,30.43,30.29,30.43,20500.0
2008-02-14 14:00:00,30.43,30.43,30.31,30.34,15900.0,30.43,30.43,30.31,30.34,15900.0
2008-02-14 14:30:00,30.34,30.34,30.21,30.27,17300.0,30.34,30.34,30.21,30.27,17300.0
2008-02-14 15:00:00,30.27,30.32,30.19,30.24,36200.0,30.27,30.32,30.19,30.24,36200.0
2008-02-14 15:30:00,30.24,30.3,30.14,30.14,51200.0,30.24,30.3,30.14,30.14,51200.0
2008-02-15 09:30:00,29.98,30.11,29.89,29.97,23300.0,29.98,30.11,29.89,29.97,23300.0
2008-02-15 10:00:00,29.97,30.08,29.91,29.99,17200.0,29.97,30.08,29.91,29.99,17200.0
2008-02-15 10:30:00,29.99,30.1,29.93,30.0,32500.0,29.99,30.1,29.93,30.0,32500.0
2008-02-15 11:00:00,29.98,30.02,29.93,29.97,28600.0,29.98,30.02,29.93,29.97,28600.0
2008-02-15 11:30:00,29.98,29.98,29.93,29.95,14200.0,29.98,29.98,29.93,29.95,14200.0
2008-02-15 12:00:00,29.95,30.1,29.92,29.94,30200.0,29.95,30.1,29.92,29.94,30200.0
2008-02-15 12:30:00,29.93,30.0,29.91,30.0,20800.0,29.93,30.0,29.91,30.0,20800.0
2008-02-15 13:00:00,29.97,30.05,29.93,29.98,28600.0,29.97,30.05,29.93,29.98,28600.0
2008-02-15 13:30:00,29.96,30.13,29.96,30.13,11300.0,29.96,30.13,29.96,30.13,11300.0
2008-02-15 14:00:00,30.12,30.13,29.92,30.0,17600.0,30.12,30.13,29.92,30.0,17600.0
2008-02-15 14:30:00,30.03,30.04,29.97,30.0,14000.0,30.03,30.04,29.97,30.0,14000.0
2008-02-15 15:00:00,30.02,30.1,29.97,30.07,88700.0,30.02,30.1,29.97,30.07,88700.0
2008-02-15 15:30:00,30.07,30.16,29.99,30.01,90000.0,30.07,30.16,29.99,30.01,90000.0
2008-02-19 09:30:00,30.18,30.46,30.04,30.17,26000.0,30.18,30.46,30.04,30.17,26000.0
2008-02-19 10:00:00,30.15,30.15,29.97,30.01,23800.0,30.15,30.15,29.97,30.01,23800.0
2008-02-19 10:30:00,30.01,30.06,29.91,29.99,114300.0,30.01,30.06,29.91,29.99,114300.0
2008-02-19 11:00:00,30.0,30.05,29.97,30.01,45200.0,30.0,30.05,29.97,30.01,45200.0
2008-02-19 11:30:00,30.02,30.05,29.98,30.05,19800.0,30.02,30.05,29.98,30.05,19800.0
2008-02-19 12:00:00,30.02,30.08,30.0,30.08,16100.0,30.02,30.08,30.0,30.08,16100.0
2008-02-19 12:30:00,30.07,30.28,30.05,30.23,21300.0,30.07,30.28,30.05,30.23,21300.0
2008-02-19 13:00:00,30.23,30.34,30.23,30.24,20600.0,30.23,30.34,30.23,30.24,20600.0
2008-02-19 13:30:00,30.23,30.25,30.05,30.05,22700.0,30.23,30.25,30.05,30.05,22700.0
2008-02-19 14:00:00,30.06,30.23,30.06,30.21,26900.0,30.06,30.23,30.06,30.21,26900.0
2008-02-19 14:30:00,30.21,30.21,29.85,29.85,17100.0,30.21,30.21,29.85,29.85,17100.0
2008-02-19 15:00:00,29.83,29.83,29.67,29.67,22100.0,29.83,29.83,29.67,29.67,22100.0
2008-02-19 15:30:00,29.68,29.93,29.65,29.85,62000.0,29.68,29.93,29.65,29.85,62000.0
2008-02-20 09:30:00,29.66,29.99,29.63,29.86,18900.0,29.66,29.99,29.63,29.86,18900.0
2008-02-20 10:00:00,29.85,29.96,29.73,29.91,25500.0,29.85,29.96,29.73,29.91,25500.0
2008-02-20 10:30:00,29.94,29.96,29.78,29.78,27300.0,29.94,29.96,29.78,29.78,27300.0
2008-02-20 11:00:00,29.79,29.9,29.79,29.86,22600.0,29.79,29.9,29.79,29.86,22600.0
2008-02-20 11:30:00,29.87,29.87,29.85,29.85,18500.0,29.87,29.87,29.85,29.85,18500.0
2008-02-20 12:00:00,29.85,30.02,29.85,30.0,54900.0,29.85,30.02,29.85,30.0,54900.0
2008-02-20 12:30:00,30.0,30.0,29.9,29.9,16000.0,30.0,30.0,29.9,29.9,16000.0
2008-02-20 13:00:00,29.9,29.98,29.89,29.9,23400.0,29.9,29.98,29.89,29.9,23400.0
2008-02-20 13:30:00,29.87,30.0,29.86,29.98,26800.0,29.87,30.0,29.86,29.98,26800.0
2008-02-20 14:00:00,29.98,30.07,29.94,30.04,53900.0,29.98,30.07,29.94,30.04,53900.0
2008-02-20 14:30:00,30.05,30.13,29.96,30.1,42100.0,30.05,30.13,29.96,30.1,42100.0
2008-02-20 15:00:00,30.1,30.12,29.95,29.98,45400.0,30.1,30.12,29.95,29.98,45400.0
2008-02-20 15:30:00,29.99,30.01,29.92,29.97,57800.0,29.99,30.01,29.92,29.97,57800.0
2008-02-21 09:30:00,30.1,30.1,29.93,30.01,15800.0,30.1,30.1,29.93,30.01,15800.0
2008-02-21 10:00:00,29.98,30.04,29.85,29.94,25700.0,29.98,30.04,29.85,29.94,25700.0
2008-02-21 10:30:00,29.95,29.95,29.58,29.61,18600.0,29.95,29.95,29.58,29.61,18600.0
2008-02-21 11:00:00,29.62,29.8,29.56,29.72,44200.0,29.62,29.8,29.56,29.72,44200.0
2008-02-21 11:30:00,29.72,29.83,29.69,29.74,14900.0,29.72,29.83,29.69,29.74,14900.0
2008-02-21 12:00:00,29.74,29.74,29.55,29.62,17100.0,29.74,29.74,29.55,29.62,17100.0
2008-02-21 12:30:00,29.65,29.68,29.59,29.65,33800.0,29.65,29.68,29.59,29.65,33800.0
2008-02-21 13:00:00,29.65,29.65,29.45,29.56,26700.0,29.65,29.65,29.45,29.56,26700.0
2008-02-21 13:30:00,29.6,29.61,29.46,29.58,12000.0,29.6,29.61,29.46,29.58,12000.0
2008-02-21 14:00:00,29.58,29.62,29.49,29.52,32500.0,29.58,29.62,29.49,29.52,32500.0
2008-02-21 14:30:00,29.56,29.62,29.46,29.48,16900.0,29.56,29.62,29.46,29.48,16900.0
2008-02-21 15:00:00,29.47,29.47,29.34,29.42,37300.0,29.47,29.47,29.34,29.42,37300.0
2008-02-21 15:30:00,29.43,29.45,29.33,29.4,51400.0,29.43,29.45,29.33,29.4,51400.0
2008-02-22 09:30:00,29.64,29.64,29.31,29.31,15400.0,29.64,29.64,29.31,29.31,15400.0
2008-02-22 10:00:00,29.33,29.39,29.18,29.39,114200.0,29.33,29.39,29.18,29.39,114200.0
2008-02-22 10:30:00,29.41,29.41,29.22,29.35,26400.0,29.41,29.41,29.22,29.35,26400.0
2008-02-22 11:00:00,29.34,29.48,29.31,29.44,14700.0,29.34,29.48,29.31,29.44,14700.0
2008-02-22 11:30:00,29.44,29.51,29.35,29.39,14700.0,29.44,29.51,29.35,29.39,14700.0
2008-02-22 12:00:00,29.41,29.43,29.24,29.27,8300.0,29.41,29.43,29.24,29.27,8300.0
2008-02-22 12:30:00,29.28,29.33,29.17,29.3,39000.0,29.28,29.33,29.17,29.3,39000.0
2008-02-22 13:00:00,29.3,29.4,29.28,29.3,12000.0,29.3,29.4,29.28,29.3,12000.0
2008-02-22 13:30:00,29.28,29.4,29.22,29.38,17500.0,29.28,29.4,29.22,29.38,17500.0
2008-02-22 14:00:00,29.38,29.4,29.33,29.37,15300.0,29.38,29.4,29.33,29.37,15300.0
2008-02-22 14:30:00,29.34,29.35,29.1,29.31,72100.0,29.34,29.35,29.1,29.31,72100.0
2008-02-22 15:00:00,29.31,29.34,28.97,29.05,73800.0,29.31,29.34,28.97,29.05,73800.0
2008-02-22 15:30:00,29.05,29.45,29.04,29.42,116600.0,29.05,29.45,29.04,29.42,116600.0
2008-02-25 09:30:00,33.36,33.42,32.05,32.7,321900.0,33.36,33.42,32.05,32.7,321900.0
2008-02-25 10:00:00,32.71,33.04,32.25,32.46,320700.0,32.71,33.04,32.25,32.46,320700.0
2008-02-25 10:30:00,32.44,33.01,32.29,33.0,133900.0,32.44,33.01,32.29,33.0,133900.0
2008-02-25 11:00:00,33.01,33.2,32.66,33.19,143400.0,33.01,33.2,32.66,33.19,143400.0
2008-02-25 11:30:00,33.18,33.2,32.77,32.78,86200.0,33.18,33.2,32.77,32.78,86200.0
2008-02-25 12:00:00,32.77,32.83,32.71,32.79,101600.0,32.77,32.83,32.71,32.79,101600.0
2008-02-25 12:30:00,32.78,32.91,32.78,32.91,119500.0,32.78,32.91,32.78,32.91,119500.0
2008-02-25 13:00:00,32.91,32.99,32.83,32.95,120900.0,32.91,32.99,32.83,32.95,120900.0
2008-02-25 13:30:00,32.95,33.16,32.94,33.15,147000.0,32.95,33.16,32.94,33.15,147000.0
2008-02-25 14:00:00,33.15,33.26,33.07,33.2,216600.0,33.15,33.26,33.07,33.2,216600.0
2008-02-25 14:30:00,33.21,33.22,33.03,33.21,114400.0,33.21,33.22,33.03,33.21,114400.0
2008-02-25 15:00:00,33.2,33.21,32.78,33.14,132900.0,33.2,33.21,32.78,33.14,132900.0
2008-02-25 15:30:00,33.13,33.14,32.95,33.04,260800.0,33.13,33.14,32.95,33.04,260800.0
2008-02-26 09:30:00,33.02,33.08,31.62,31.66,208700.0,33.02,33.08,31.62,31.66,208700.0
2008-02-26 10:00:00,31.64,32.15,31.56,32.03,170000.0,31.64,32.15,31.56,32.03,170000.0
2008-02-26 10:30:00,32.03,32.43,31.97,32.3,118800.0,32.03,32.43,31.97,32.3,118800.0
2008-02-26 11:00:00,32.3,32.36,32.25,32.32,110800.0,32.3,32.36,32.25,32.32,110800.0
2008-02-26 11:30:00,32.32,33.1,32.3,33.08,85700.0,32.32,33.1,32.3,33.08,85700.0
2008-02-26 12:00:00,33.08,33.15,32.91,33.15,86500.0,33.08,33.15,32.91,33.15,86500.0
2008-02-26 12:30:00,33.15,33.25,33.0,33.05,100900.0,33.15,33.25,33.0,33.05,100900.0
2008-02-26 13:00:00,33.05,33.05,32.92,32.94,85700.0,33.05,33.05,32.92,32.94,85700.0
2008-02-26 13:30:00,32.94,32.97,32.66,32.73,91000.0,32.94,32.97,32.66,32.73,91000.0
2008-02-26 14:00:00,32.75,33.08,32.67,32.69,82200.0,32.75,33.08,32.67,32.69,82200.0
2008-02-26 14:30:00,32.7,32.78,32.65,32.7,58500.0,32.7,32.78,32.65,32.7,58500.0
2008-02-26 15:00:00,32.7,32.72,32.42,32.56,94300.0,32.7,32.72,32.42,32.56,94300.0
2008-02-26 15:30:00,32.58,32.65,32.49,32.57,134300.0,32.58,32.65,32.49,32.57,134300.0
2008-02-27 09:30:00,32.38,32.62,32.21,32.54,44600.0,32.38,32.62,32.21,32.54,44600.0
2008-02-27 10:00:00,32.47,32.9,32.46,32.87,46400.0,32.47,32.9,32.46,32.87,46400.0
2008-02-27 10:30:00,32.9,33.38,32.87,33.32,54100.0,32.9,33.38,32.87,33.32,54100.0
2008-02-27 11:00:00,33.31,33.33,33.19,33.2,55700.0,33.31,33.33,33.19,33.2,55700.0
2008-02-27 11:30:00,33.19,33.25,33.07,33.25,37100.0,33.19,33.25,33.07,33.25,37100.0
2008-02-27 12:00:00,33.24,33.3,33.2,33.27,40400.0,33.24,33.3,33.2,33.27,40400.0
2008-02-27 12:30:00,33.3,33.44,33.3,33.41,26000.0,33.3,33.44,33.3,33.41,26000.0
2008-02-27 13:00:00,33.43,33.46,33.32,33.35,34200.0,33.43,33.46,33.32,33.35,34200.0
2008-02-27 13:30:00,33.36,33.36,33.16,33.25,25100.0,33.36,33.36,33.16,33.25,25100.0
2008-02-27 14:00:00,33.28,33.28,33.0,33.01,43400.0,33.28,33.28,33.0,33.01,43400.0
2008-02-27 14:30:00,33.01,33.22,33.0,33.16,33700.0,33.01,33.22,33.0,33.16,33700.0
2008-02-27 15:00:00,33.18,33.42,33.12,33.42,58800.0,33.18,33.42,33.12,33.42,58800.0
2008-02-27 15:30:00,33.43,33.49,33.33,33.43,119400.0,33.43,33.49,33.33,33.43,119400.0
2008-02-28 09:30:00,33.04,33.04,32.67,32.72,31600.0,33.04,33.04,32.67,32.72,31600.0
2008-02-28 10:00:00,32.69,33.08,32.66,33.08,32000.0,32.69,33.08,32.66,33.08,32000.0
2008-02-28 10:30:00,33.08,33.39,32.99,33.35,64100.0,33.08,33.39,32.99,33.35,64100.0
2008-02-28 11:00:00,33.34,33.38,33.15,33.21,39100.0,33.34,33.38,33.15,33.21,39100.0
2008-02-28 11:30:00,33.21,33.21,32.95,33.11,26600.0,33.21,33.21,32.95,33.11,26600.0
2008-02-28 12:00:00,33.1,33.17,33.05,33.1,66600.0,33.1,33.17,33.05,33.1,66600.0
2008-02-28 12:30:00,33.08,33.17,33.05,33.13,22700.0,33.08,33.17,33.05,33.13,22700.0
2008-02-28 13:00:00,33.12,33.22,33.05,33.05,22400.0,33.12,33.22,33.05,33.05,22400.0
2008-02-28 13:30:00,33.08,33.1,33.01,33.1,26500.0,33.08,33.1,33.01,33.1,26500.0
2008-02-28 14:00:00,33.1,33.25,33.05,33.15,26100.0,33.1,33.25,33.05,33.15,26100.0
2008-02-28 14:30:00,33.13,33.28,33.1,33.25,26600.0,33.13,33.28,33.1,33.25,26600.0
2008-02-28 15:00:00,33.25,33.33,33.18,33.19,70800.0,33.25,33.33,33.18,33.19,70800.0
2008-02-28 15:30:00,33.18,33.4,33.11,33.39,115200.0,33.18,33.4,33.11,33.39,115200.0
2008-02-29 09:30:00,33.01,33.15,32.75,33.12,34300.0,33.01,33.15,32.75,33.12,34300.0
2008-02-29 10:00:00,33.09,33.14,32.8,33.07,40200.0,33.09,33.14,32.8,33.07,40200.0
2008-02-29 10:30:00,33.07,33.2,32.91,33.13,52400.0,33.07,33.2,32.91,33.13,52400.0
2008-02-29 11:00:00,33.13,33.52,33.03,33.51,74000.0,33.13,33.52,33.03,33.51,74000.0
2008-02-29 11:30:00,33.51,33.62,33.48,33.54,76400.0,33.51,33.62,33.48,33.54,76400.0
2008-02-29 12:00:00,33.56,33.71,33.34,33.58,38800.0,33.56,33.71,33.34,33.58,38800.0
2008-02-29 12:30:00,33.58,33.66,33.53,33.63,27700.0,33.58,33.66,33.53,33.63,27700.0
2008-02-29 13:00:00,33.62,33.72,33.46,33.48,25000.0,33.62,33.72,33.46,33.48,25000.0
2008-02-29 13:30:00,33.47,33.54,33.39,33.47,34400.0,33.47,33.54,33.39,33.47,34400.0
2008-02-29 14:00:00,33.46,33.47,33.27,33.27,37200.0,33.46,33.47,33.27,33.27,37200.0
2008-02-29 14:30:00,33.27,33.51,33.22,33.44,60800.0,33.27,33.51,33.22,33.44,60800.0
2008-02-29 15:00:00,33.45,33.5,33.32,33.47,81700.0,33.45,33.5,33.32,33.47,81700.0
2008-02-29 15:30:00,33.45,33.51,33.11,33.38,124000.0,33.45,33.51,33.11,33.38,124000.0
2008-03-03 09:30:00,33.06,33.27,32.76,33.16,74400.0,33.06,33.27,32.76,33.16,74400.0
2008-03-03 10:00:00,33.16,33.4,33.16,33.27,34200.0,33.16,33.4,33.16,33.27,34200.0
2008-03-03 10:30:00,33.27,33.35,33.1,33.31,64000.0,33.27,33.35,33.1,33.31,64000.0
2008-03-03 11:00:00,33.31,33.33,33.19,33.2,41400.0,33.31,33.33,33.19,33.2,41400.0
2008-03-03 11:30:00,33.18,33.6,33.18,33.56,70800.0,33.18,33.6,33.18,33.56,70800.0
2008-03-03 12:00:00,33.56,33.57,33.18,33.35,72600.0,33.56,33.57,33.18,33.35,72600.0
2008-03-03 12:30:00,33.33,33.35,33.11,33.19,33300.0,33.33,33.35,33.11,33.19,33300.0
2008-03-03 13:00:00,33.19,33.33,33.17,33.28,59500.0,33.19,33.33,33.17,33.28,59500.0
2008-03-03 13:30:00,33.29,33.35,33.21,33.33,56500.0,33.29,33.35,33.21,33.33,56500.0
2008-03-03 14:00:00,33.33,33.34,33.26,33.28,69400.0,33.33,33.34,33.26,33.28,69400.0
2008-03-03 14:30:00,33.28,33.29,32.88,32.95,80600.0,33.28,33.29,32.88,32.95,80600.0
2008-03-03 15:00:00,32.96,33.21,32.93,33.03,159900.0,32.96,33.21,32.93,33.03,159900.0
2008-03-03 15:30:00,33.03,33.3,32.98,33.13,133200.0,33.03,33.3,32.98,33.13,133200.0
2008-03-04 09:30:00,33.67,33.76,32.65,32.71,38200.0,33.67,33.76,32.65,32.71,38200.0
2008-03-04 10:00:00,32.72,32.91,32.72,32.73,25000.0,32.72,32.91,32.72,32.73,25000.0
2008-03-04 10:30:00,32.71,32.78,32.65,32.65,23900.0,32.71,32.78,32.65,32.65,23900.0
2008-03-04 11:00:00,32.64,32.73,32.52,32.73,24000.0,32.64,32.73,32.52,32.73,24000.0
2008-03-04 11:30:00,32.75,32.8,32.64,32.76,29100.0,32.75,32.8,32.64,32.76,29100.0
2008-03-04 12:00:00,32.74,32.9,32.74,32.81,25600.0,32.74,32.9,32.74,32.81,25600.0
2008-03-04 12:30:00,32.8,32.88,32.68,32.74,29800.0,32.8,32.88,32.68,32.74,29800.0
2008-03-04 13:00:00,32.74,32.86,32.72,32.83,23100.0,32.74,32.86,32.72,32.83,23100.0
2008-03-04 13:30:00,32.82,32.82,32.36,32.36,57600.0,32.82,32.82,32.36,32.36,57600.0
2008-03-04 14:00:00,32.35,32.48,32.29,32.33,45700.0,32.35,32.48,32.29,32.33,45700.0
2008-03-04 14:30:00,32.32,32.48,32.22,32.41,46100.0,32.32,32.48,32.22,32.41,46100.0
2008-03-04 15:00:00,32.42,32.8,32.39,32.56,45600.0,32.42,32.8,32.39,32.56,45600.0
2008-03-04 15:30:00,32.54,32.8,32.53,32.68,99100.0,32.54,32.8,32.53,32.68,99100.0
2008-03-05 09:30:00,32.71,32.91,32.63,32.83,46700.0,32.71,32.91,32.63,32.83,46700.0
2008-03-05 10:00:00,32.81,33.01,32.8,32.83,20900.0,32.81,33.01,32.8,32.83,20900.0
2008-03-05 10:30:00,32.85,33.03,32.84,32.92,25700.0,32.85,33.03,32.84,32.92,25700.0
2008-03-05 11:00:00,32.94,33.03,32.93,33.0,72900.0,32.94,33.03,32.93,33.0,72900.0
2008-03-05 11:30:00,33.01,33.23,32.96,33.18,29400.0,33.01,33.23,32.96,33.18,29400.0
2008-03-05 12:00:00,33.21,33.3,33.07,33.07,32300.0,33.21,33.3,33.07,33.07,32300.0
2008-03-05 12:30:00,33.09,33.19,33.0,33.19,21400.0,33.09,33.19,33.0,33.19,21400.0
2008-03-05 13:00:00,33.2,33.27,33.0,33.04,24800.0,33.2,33.27,33.0,33.04,24800.0
2008-03-05 13:30:00,33.04,33.05,32.94,33.0,74700.0,33.04,33.05,32.94,33.0,74700.0
2008-03-05 14:00:00,32.98,33.03,32.96,33.0,43100.0,32.98,33.03,32.96,33.0,43100.0
2008-03-05 14:30:00,33.0,33.25,32.98,33.04,31500.0,33.0,33.25,32.98,33.04,31500.0
2008-03-05 15:00:00,33.04,33.04,32.96,32.97,58500.0,33.04,33.04,32.96,32.97,58500.0
2008-03-05 15:30:00,32.97,33.02,32.9,32.91,76800.0,32.97,33.02,32.9,32.91,76800.0
2008-03-06 09:30:00,32.87,33.13,32.87,33.07,13900.0,32.87,33.13,32.87,33.07,13900.0
2008-03-06 10:00:00,33.1,33.1,32.97,32.97,33100.0,33.1,33.1,32.97,32.97,33100.0
2008-03-06 10:30:00,32.97,33.0,32.91,32.95,40700.0,32.97,33.0,32.91,32.95,40700.0
2008-03-06 11:00:00,32.96,32.97,32.9,32.93,29300.0,32.96,32.97,32.9,32.93,29300.0
2008-03-06 11:30:00,32.93,32.99,32.92,32.98,68000.0,32.93,32.99,32.92,32.98,68000.0
2008-03-06 12:00:00,32.98,32.98,32.9,32.93,33800.0,32.98,32.98,32.9,32.93,33800.0
2008-03-06 12:30:00,32.93,32.95,32.9,32.92,31600.0,32.93,32.95,32.9,32.92,31600.0
2008-03-06 13:00:00,32.93,32.97,32.9,32.9,27900.0,32.93,32.97,32.9,32.9,27900.0
2008-03-06 13:30:00,32.9,32.9,32.68,32.7,26800.0,32.9,32.9,32.68,32.7,26800.0
2008-03-06 14:00:00,32.71,32.84,32.71,32.71,35100.0,32.71,32.84,32.71,32.71,35100.0
2008-03-06 14:30:00,32.72,32.8,32.65,32.78,38900.0,32.72,32.8,32.65,32.78,38900.0
2008-03-06 15:00:00,32.77,32.77,32.64,32.74,45000.0,32.77,32.77,32.64,32.74,45000.0
2008-03-06 15:30:00,32.74,32.74,32.52,32.54,185500.0,32.74,32.74,32.52,32.54,185500.0
2008-03-07 09:30:00,32.03,32.75,32.03,32.72,65200.0,32.03,32.75,32.03,32.72,65200.0
2008-03-07 10:00:00,32.72,32.83,32.63,32.65,26400.0,32.72,32.83,32.63,32.65,26400.0
2008-03-07 10:30:00,32.67,32.74,32.63,32.7,52700.0,32.67,32.74,32.63,32.7,52700.0
2008-03-07 11:00:00,32.69,32.79,32.65,32.66,42000.0,32.69,32.79,32.65,32.66,42000.0
2008-03-07 11:30:00,32.66,32.75,32.64,32.69,29100.0,32.66,32.75,32.64,32.69,29100.0
2008-03-07 12:00:00,32.69,32.73,32.62,32.69,45500.0,32.69,32.73,32.62,32.69,45500.0
2008-03-07 12:30:00,32.71,32.71,32.62,32.68,33800.0,32.71,32.71,32.62,32.68,33800.0
2008-03-07 13:00:00,32.68,32.7,32.65,32.7,31600.0,32.68,32.7,32.65,32.7,31600.0
2008-03-07 13:30:00,32.7,32.7,32.55,32.55,62800.0,32.7,32.7,32.55,32.55,62800.0
2008-03-07 14:00:00,32.55,32.64,32.5,32.55,70100.0,32.55,32.64,32.5,32.55,70100.0
2008-03-07 14:30:00,32.55,32.73,32.51,32.69,74000.0,32.55,32.73,32.51,32.69,74000.0
2008-03-07 15:00:00,32.69,32.96,32.64,32.75,67700.0,32.69,32.96,32.64,32.75,67700.0
2008-03-07 15:30:00,32.75,32.82,32.54,32.65,62200.0,32.75,32.82,32.54,32.65,62200.0
2008-03-10 09:30:00,32.37,32.64,32.31,32.5,23300.0,32.37,32.64,32.31,32.5,23300.0
2008-03-10 10:00:00,32.5,32.52,32.37,32.39,41300.0,32.5,32.52,32.37,32.39,41300.0
2008-03-10 10:30:00,32.4,32.52,32.39,32.42,32900.0,32.4,32.52,32.39,32.42,32900.0
2008-03-10 11:00:00,32.42,32.47,32.26,32.26,41200.0,32.42,32.47,32.26,32.26,41200.0
2008-03-10 11:30:00,32.25,32.37,32.19,32.31,32400.0,32.25,32.37,32.19,32.31,32400.0
2008-03-10 12:00:00,32.31,32.59,32.31,32.52,43200.0,32.31,32.59,32.31,32.52,43200.0
2008-03-10 12:30:00,32.51,32.58,32.35,32.42,41200.0,32.51,32.58,32.35,32.42,41200.0
2008-03-10 13:00:00,32.43,32.5,32.36,32.36,28600.0,32.43,32.5,32.36,32.36,28600.0
2008-03-10 13:30:00,32.37,32.44,32.36,32.39,33100.0,32.37,32.44,32.36,32.39,33100.0
2008-03-10 14:00:00,32.39,32.43,32.37,32.37,41400.0,32.39,32.43,32.37,32.37,41400.0
2008-03-10 14:30:00,32.4,32.49,32.39,32.4,30300.0,32.4,32.49,32.39,32.4,30300.0
2008-03-10 15:00:00,32.4,32.48,32.39,32.43,64300.0,32.4,32.48,32.39,32.43,64300.0
2008-03-10 15:30:00,32.43,32.43,32.18,32.18,76100.0,32.43,32.43,32.18,32.18,76100.0
2008-03-11 09:30:00,32.5,32.94,32.5,32.76,20200.0,32.5,32.94,32.5,32.76,20200.0
2008-03-11 10:00:00,32.76,32.84,32.7,32.81,42100.0,32.76,32.84,32.7,32.81,42100.0
2008-03-11 10:30:00,32.81,32.83,32.76,32.81,28700.0,32.81,32.83,32.76,32.81,28700.0
2008-03-11 11:00:00,32.81,32.81,32.75,32.76,30700.0,32.81,32.81,32.75,32.76,30700.0
2008-03-11 11:30:00,32.76,32.8,32.75,32.77,34400.0,32.76,32.8,32.75,32.77,34400.0
2008-03-11 12:00:00,32.75,32.79,32.75,32.76,45000.0,32.75,32.79,32.75,32.76,45000.0
2008-03-11 12:30:00,32.76,32.83,32.75,32.81,50900.0,32.76,32.83,32.75,32.81,50900.0
2008-03-11 13:00:00,32.81,32.83,32.75,32.83,68300.0,32.81,32.83,32.75,32.83,68300.0
2008-03-11 13:30:00,32.83,32.83,32.76,32.8,33300.0,32.83,32.83,32.76,32.8,33300.0
2008-03-11 14:00:00,32.83,32.83,32.76,32.79,46600.0,32.83,32.83,32.76,32.79,46600.0
2008-03-11 14:30:00,32.79,32.94,32.76,32.86,62600.0,32.79,32.94,32.76,32.86,62600.0
2008-03-11 15:00:00,32.85,32.91,32.79,32.86,66300.0,32.85,32.91,32.79,32.86,66300.0
2008-03-11 15:30:00,32.87,33.12,32.77,33.12,99100.0,32.87,33.12,32.77,33.12,99100.0
2008-03-12 09:30:00,33.12,33.38,32.94,33.11,20400.0,33.12,33.38,32.94,33.11,20400.0
2008-03-12 10:00:00,33.11,33.35,32.99,33.29,20500.0,33.11,33.35,32.99,33.29,20500.0
2008-03-12 10:30:00,33.28,33.59,33.28,33.56,32400.0,33.28,33.59,33.28,33.56,32400.0
2008-03-12 11:00:00,33.58,33.71,33.58,33.59,26800.0,33.58,33.71,33.58,33.59,26800.0
2008-03-12 11:30:00,33.61,33.63,33.46,33.57,19200.0,33.61,33.63,33.46,33.57,19200.0
2008-03-12 12:00:00,33.58,33.58,33.47,33.5,14100.0,33.58,33.58,33.47,33.5,14100.0
2008-03-12 12:30:00,33.5,33.57,33.42,33.43,13700.0,33.5,33.57,33.42,33.43,13700.0
2008-03-12 13:00:00,33.45,33.69,33.44,33.67,14500.0,33.45,33.69,33.44,33.67,14500.0
2008-03-12 13:30:00,33.68,33.78,33.66,33.72,47600.0,33.68,33.78,33.66,33.72,47600.0
2008-03-12 14:00:00,33.74,33.74,33.58,33.61,36900.0,33.74,33.74,33.58,33.61,36900.0
2008-03-12 14:30:00,33.63,33.81,33.59,33.62,29000.0,33.63,33.81,33.59,33.62,29000.0
2008-03-12 15:00:00,33.62,33.72,33.54,33.55,36900.0,33.62,33.72,33.54,33.55,36900.0
2008-03-12 15:30:00,33.56,33.6,33.45,33.56,115600.0,33.56,33.6,33.45,33.56,115600.0
2008-03-13 09:30:00,33.11,33.72,33.07,33.58,43200.0,33.11,33.72,33.07,33.58,43200.0
2008-03-13 10:00:00,33.55,33.68,33.27,33.48,61900.0,33.55,33.68,33.27,33.48,61900.0
2008-03-13 10:30:00,33.46,33.54,33.1,33.15,72000.0,33.46,33.54,33.1,33.15,72000.0
2008-03-13 11:00:00,33.17,33.32,33.1,33.26,77100.0,33.17,33.32,33.1,33.26,77100.0
2008-03-13 11:30:00,33.25,33.35,33.2,33.23,21800.0,33.25,33.35,33.2,33.23,21800.0
2008-03-13 12:00:00,33.24,33.35,33.09,33.15,21100.0,33.24,33.35,33.09,33.15,21100.0
2008-03-13 12:30:00,33.15,33.3,33.14,33.26,18800.0,33.15,33.3,33.14,33.26,18800.0
2008-03-13 13:00:00,33.3,33.6,33.29,33.54,28000.0,33.3,33.6,33.29,33.54,28000.0
2008-03-13 13:30:00,33.57,33.64,33.37,33.55,26000.0,33.57,33.64,33.37,33.55,26000.0
2008-03-13 14:00:00,33.52,33.57,33.42,33.5,17600.0,33.52,33.57,33.42,33.5,17600.0
2008-03-13 14:30:00,33.48,33.48,33.2,33.36,34200.0,33.48,33.48,33.2,33.36,34200.0
2008-03-13 15:00:00,33.36,33.48,33.3,33.4,35300.0,33.36,33.48,33.3,33.4,35300.0
2008-03-13 15:30:00,33.42,33.53,33.3,33.53,74600.0,33.42,33.53,33.3,33.53,74600.0
2008-03-14 09:30:00,33.77,33.82,33.0,33.0,38700.0,33.77,33.82,33.0,33.0,38700.0
2008-03-14 10:00:00,33.0,33.59,32.88,33.5,43300.0,33.0,33.59,32.88,33.5,43300.0
2008-03-14 10:30:00,33.5,33.59,33.38,33.47,63700.0,33.5,33.59,33.38,33.47,63700.0
2008-03-14 11:00:00,33.46,33.57,33.4,33.51,30400.0,33.46,33.57,33.4,33.51,30400.0
2008-03-14 11:30:00,33.5,33.68,33.5,33.52,28500.0,33.5,33.68,33.5,33.52,28500.0
2008-03-14 12:00:00,33.46,33.56,33.43,33.5,19500.0,33.46,33.56,33.43,33.5,19500.0
2008-03-14 12:30:00,33.49,33.6,33.32,33.47,26600.0,33.49,33.6,33.32,33.47,26600.0
2008-03-14 13:00:00,33.46,33.59,33.46,33.5,47500.0,33.46,33.59,33.46,33.5,47500.0
2008-03-14 13:30:00,33.5,33.61,33.43,33.43,30100.0,33.5,33.61,33.43,33.43,30100.0
2008-03-14 14:00:00,33.43,33.56,33.33,33.33,43600.0,33.43,33.56,33.33,33.33,43600.0
2008-03-14 14:30:00,33.34,33.4,33.2,33.29,22900.0,33.34,33.4,33.2,33.29,22900.0
2008-03-14 15:00:00,33.24,33.63,33.17,33.63,50600.0,33.24,33.63,33.17,33.63,50600.0
2008-03-14 15:30:00,33.59,33.59,33.14,33.29,42500.0,33.59,33.59,33.14,33.29,42500.0
2008-03-17 09:30:00,32.59,32.8,31.75,32.68,47400.0,32.59,32.8,31.75,32.68,47400.0
2008-03-17 10:00:00,32.7,32.94,32.61,32.73,51500.0,32.7,32.94,32.61,32.73,51500.0
2008-03-17 10:30:00,32.73,32.75,32.42,32.42,76000.0,32.73,32.75,32.42,32.42,76000.0
2008-03-17 11:00:00,32.41,32.48,32.19,32.38,59700.0,32.41,32.48,32.19,32.38,59700.0
2008-03-17 11:30:00,32.37,32.46,32.2,32.23,13400.0,32.37,32.46,32.2,32.23,13400.0
2008-03-17 12:00:00,32.2,32.31,32.11,32.15,24500.0,32.2,32.31,32.11,32.15,24500.0
2008-03-17 12:30:00,32.17,32.48,32.16,32.43,15800.0,32.17,32.48,32.16,32.43,15800.0
2008-03-17 13:00:00,32.43,32.47,32.28,32.36,22700.0,32.43,32.47,32.28,32.36,22700.0
2008-03-17 13:30:00,32.38,32.61,32.33,32.61,18300.0,32.38,32.61,32.33,32.61,18300.0
2008-03-17 14:00:00,32.61,32.69,32.46,32.47,28100.0,32.61,32.69,32.46,32.47,28100.0
2008-03-17 14:30:00,32.48,32.73,32.46,32.6,33100.0,32.48,32.73,32.46,32.6,33100.0
2008-03-17 15:00:00,32.63,32.86,32.5,32.79,39000.0,32.63,32.86,32.5,32.79,39000.0
2008-03-17 15:30:00,32.79,32.86,32.43,32.43,88400.0,32.79,32.86,32.43,32.43,88400.0
2008-03-18 09:30:00,32.98,33.08,32.8,33.06,61500.0,32.98,33.08,32.8,33.06,61500.0
2008-03-18 10:00:00,33.08,33.22,32.9,33.19,22700.0,33.08,33.22,32.9,33.19,22700.0
2008-03-18 10:30:00,33.19,33.25,33.1,33.1,23400.0,33.19,33.25,33.1,33.1,23400.0
2008-03-18 11:00:00,33.09,33.25,33.08,33.09,19000.0,33.09,33.25,33.08,33.09,19000.0
2008-03-18 11:30:00,33.09,33.09,32.79,32.84,25300.0,33.09,33.09,32.79,32.84,25300.0
2008-03-18 12:00:00,32.84,32.95,32.74,32.93,33400.0,32.84,32.95,32.74,32.93,33400.0
2008-03-18 12:30:00,32.94,33.01,32.87,32.97,12300.0,32.94,33.01,32.87,32.97,12300.0
2008-03-18 13:00:00,32.99,33.14,32.99,33.04,11300.0,32.99,33.14,32.99,33.04,11300.0
2008-03-18 13:30:00,33.05,33.16,33.05,33.09,8500.0,33.05,33.16,33.05,33.09,8500.0
2008-03-18 14:00:00,33.09,33.1,32.65,32.92,54400.0,33.09,33.1,32.65,32.92,54400.0
2008-03-18 14:30:00,32.92,33.32,32.9,33.32,49800.0,32.92,33.32,32.9,33.32,49800.0
2008-03-18 15:00:00,33.34,33.53,33.25,33.45,32500.0,33.34,33.53,33.25,33.45,32500.0
2008-03-18 15:30:00,33.45,33.74,33.43,33.72,65200.0,33.45,33.74,33.43,33.72,65200.0
2008-03-19 09:30:00,33.69,33.85,33.41,33.42,18000.0,33.69,33.85,33.41,33.42,18000.0
2008-03-19 10:00:00,33.41,33.67,33.4,33.59,20800.0,33.41,33.67,33.4,33.59,20800.0
2008-03-19 10:30:00,33.56,33.71,33.44,33.66,34600.0,33.56,33.71,33.44,33.66,34600.0
2008-03-19 11:00:00,33.68,33.72,33.54,33.72,21500.0,33.68,33.72,33.54,33.72,21500.0
2008-03-19 11:30:00,33.73,33.79,33.6,33.72,15300.0,33.73,33.79,33.6,33.72,15300.0
2008-03-19 12:00:00,33.72,33.81,33.66,33.69,47500.0,33.72,33.81,33.66,33.69,47500.0
2008-03-19 12:30:00,33.7,33.72,33.58,33.59,25200.0,33.7,33.72,33.58,33.59,25200.0
2008-03-19 13:00:00,33.62,33.74,33.57,33.61,15000.0,33.62,33.74,33.57,33.61,15000.0
2008-03-19 13:30:00,33.59,33.7,33.57,33.65,24400.0,33.59,33.7,33.57,33.65,24400.0
2008-03-19 14:00:00,33.63,33.74,33.58,33.69,34200.0,33.63,33.74,33.58,33.69,34200.0
2008-03-19 14:30:00,33.7,33.7,33.58,33.59,33500.0,33.7,33.7,33.58,33.59,33500.0
2008-03-19 15:00:00,33.6,33.69,33.56,33.56,40400.0,33.6,33.69,33.56,33.56,40400.0
2008-03-19 15:30:00,33.56,33.56,33.21,33.21,60800.0,33.56,33.56,33.21,33.21,60800.0
2008-03-20 09:30:00,33.3,33.31,33.0,33.28,70300.0,33.3,33.31,33.0,33.28,70300.0
2008-03-20 10:00:00,33.32,33.52,33.14,33.38,26600.0,33.32,33.52,33.14,33.38,26600.0
2008-03-20 10:30:00,33.38,33.4,33.15,33.25,12000.0,33.38,33.4,33.15,33.25,12000.0
2008-03-20 11:00:00,33.27,33.48,33.12,33.42,16800.0,33.27,33.48,33.12,33.42,16800.0
2008-03-20 11:30:00,33.44,33.45,33.17,33.17,9900.0,33.44,33.45,33.17,33.17,9900.0
2008-03-20 12:00:00,33.19,33.29,33.17,33.2,19900.0,33.19,33.29,33.17,33.2,19900.0
2008-03-20 12:30:00,33.24,33.25,33.05,33.09,14800.0,33.24,33.25,33.05,33.09,14800.0
2008-03-20 13:00:00,33.03,33.28,33.03,33.26,5100.0,33.03,33.28,33.03,33.26,5100.0
2008-03-20 13:30:00,33.28,33.37,33.24,33.37,15900.0,33.28,33.37,33.24,33.37,15900.0
2008-03-20 14:00:00,33.37,33.39,33.19,33.29,22200.0,33.37,33.39,33.19,33.29,22200.0
2008-03-20 14:30:00,33.29,33.49,33.28,33.38,17100.0,33.29,33.49,33.28,33.38,17100.0
2008-03-20 15:00:00,33.38,33.54,33.36,33.5,25300.0,33.38,33.54,33.36,33.5,25300.0
2008-03-20 15:30:00,33.49,33.71,33.43,33.65,80600.0,33.49,33.71,33.43,33.65,80600.0
2008-03-24 09:30:00,33.78,33.85,33.56,33.59,23800.0,33.78,33.85,33.56,33.59,23800.0
2008-03-24 10:00:00,33.62,33.89,33.61,33.87,48100.0,33.62,33.89,33.61,33.87,48100.0
2008-03-24 10:30:00,33.88,33.99,33.87,33.98,29500.0,33.88,33.99,33.87,33.98,29500.0
2008-03-24 11:00:00,33.98,34.1,33.97,34.1,20400.0,33.98,34.1,33.97,34.1,20400.0
2008-03-24 11:30:00,34.1,34.28,34.05,34.18,18100.0,34.1,34.28,34.05,34.18,18100.0
2008-03-24 12:00:00,34.2,34.35,34.12,34.35,22000.0,34.2,34.35,34.12,34.35,22000.0
2008-03-24 12:30:00,34.32,34.49,34.32,34.47,18800.0,34.32,34.49,34.32,34.47,18800.0
2008-03-24 13:00:00,34.46,34.46,34.3,34.3,32900.0,34.46,34.46,34.3,34.3,32900.0
2008-03-24 13:30:00,34.3,34.36,34.21,34.25,65400.0,34.3,34.36,34.21,34.25,65400.0
2008-03-24 14:00:00,34.27,34.28,34.09,34.16,27200.0,34.27,34.28,34.09,34.16,27200.0
2008-03-24 14:30:00,34.16,34.24,34.05,34.05,19800.0,34.16,34.24,34.05,34.05,19800.0
2008-03-24 15:00:00,34.06,34.15,34.06,34.06,26400.0,34.06,34.15,34.06,34.06,26400.0
2008-03-24 15:30:00,34.03,34.18,33.98,34.07,45400.0,34.03,34.18,33.98,34.07,45400.0
2008-03-25 09:30:00,33.91,34.15,33.68,33.93,20700.0,33.91,34.15,33.68,33.93,20700.0
2008-03-25 10:00:00,33.92,33.92,33.65,33.66,29300.0,33.92,33.92,33.65,33.66,29300.0
2008-03-25 10:30:00,33.68,33.77,33.6,33.67,13200.0,33.68,33.77,33.6,33.67,13200.0
2008-03-25 11:00:00,33.69,33.72,33.59,33.62,16100.0,33.69,33.72,33.59,33.62,16100.0
2008-03-25 11:30:00,33.63,33.71,33.4,33.4,27900.0,33.63,33.71,33.4,33.4,27900.0
2008-03-25 12:00:00,33.39,33.6,33.37,33.6,17400.0,33.39,33.6,33.37,33.6,17400.0
2008-03-25 12:30:00,33.57,33.61,33.52,33.53,14200.0,33.57,33.61,33.52,33.53,14200.0
2008-03-25 13:00:00,33.55,33.63,33.52,33.62,7400.0,33.55,33.63,33.52,33.62,7400.0
2008-03-25 13:30:00,33.63,33.84,33.62,33.81,15000.0,33.63,33.84,33.62,33.81,15000.0
2008-03-25 14:00:00,33.78,33.83,33.77,33.77,9500.0,33.78,33.83,33.77,33.77,9500.0
2008-03-25 14:30:00,33.77,33.89,33.72,33.89,5300.0,33.77,33.89,33.72,33.89,5300.0
2008-03-25 15:00:00,33.87,33.94,33.85,33.94,15600.0,33.87,33.94,33.85,33.94,15600.0
2008-03-25 15:30:00,33.94,33.96,33.8,33.91,33300.0,33.94,33.96,33.8,33.91,33300.0
2008-03-26 09:30:00,33.7,33.89,33.33,33.45,9700.0,33.7,33.89,33.33,33.45,9700.0
2008-03-26 10:00:00,33.46,33.5,33.24,33.3,13400.0,33.46,33.5,33.24,33.3,13400.0
2008-03-26 10:30:00,33.29,33.29,33.1,33.18,13400.0,33.29,33.29,33.1,33.18,13400.0
2008-03-26 11:00:00,33.17,33.25,33.1,33.14,8800.0,33.17,33.25,33.1,33.14,8800.0
2008-03-26 11:30:00,33.14,33.14,33.0,33.0,21300.0,33.14,33.14,33.0,33.0,21300.0
2008-03-26 12:00:00,33.0,33.08,33.0,33.06,16300.0,33.0,33.08,33.0,33.06,16300.0
2008-03-26 12:30:00,33.06,33.11,33.0,33.06,11800.0,33.06,33.11,33.0,33.06,11800.0
2008-03-26 13:00:00,33.06,33.08,33.0,33.0,9900.0,33.06,33.08,33.0,33.0,9900.0
2008-03-26 13:30:00,33.0,33.06,33.0,33.04,22700.0,33.0,33.06,33.0,33.04,22700.0
2008-03-26 14:00:00,33.03,33.2,33.01,33.12,16600.0,33.03,33.2,33.01,33.12,16600.0
2008-03-26 14:30:00,33.13,33.33,33.11,33.31,19700.0,33.13,33.33,33.11,33.31,19700.0
2008-03-26 15:00:00,33.34,33.4,33.17,33.21,31600.0,33.34,33.4,33.17,33.21,31600.0
2008-03-26 15:30:00,33.21,33.36,33.21,33.3,46600.0,33.21,33.36,33.21,33.3,46600.0
2008-03-27 09:30:00,33.38,33.41,33.0,33.04,18700.0,33.38,33.41,33.0,33.04,18700.0
2008-03-27 10:00:00,33.08,33.12,32.98,33.02,10500.0,33.08,33.12,32.98,33.02,10500.0
2008-03-27 10:30:00,33.03,33.22,33.0,33.14,16900.0,33.03,33.22,33.0,33.14,16900.0
2008-03-27 11:00:00,33.15,33.15,32.98,33.0,34400.0,33.15,33.15,32.98,33.0,34400.0
2008-03-27 11:30:00,33.01,33.26,33.01,33.17,17800.0,33.01,33.26,33.01,33.17,17800.0
2008-03-27 12:00:00,33.11,33.35,33.07,33.35,11600.0,33.11,33.35,33.07,33.35,11600.0
2008-03-27 12:30:00,33.33,33.44,33.33,33.36,10700.0,33.33,33.44,33.33,33.36,10700.0
2008-03-27 13:00:00,33.34,33.34,33.17,33.18,7100.0,33.34,33.34,33.17,33.18,7100.0
2008-03-27 13:30:00,33.19,33.19,33.09,33.09,14900.0,33.19,33.19,33.09,33.09,14900.0
2008-03-27 14:00:00,33.11,33.14,33.0,33.06,21100.0,33.11,33.14,33.0,33.06,21100.0
2008-03-27 14:30:00,33.03,33.23,33.01,33.03,31400.0,33.03,33.23,33.01,33.03,31400.0
2008-03-27 15:00:00,33.0,33.1,33.0,33.02,28600.0,33.0,33.1,33.0,33.02,28600.0
2008-03-27 15:30:00,33.01,33.03,32.86,32.92,79800.0,33.01,33.03,32.86,32.92,79800.0
2008-03-28 09:30:00,33.02,33.36,32.91,33.19,12400.0,33.02,33.36,32.91,33.19,12400.0
2008-03-28 10:00:00,33.2,33.25,33.0,33.11,19300.0,33.2,33.25,33.0,33.11,19300.0
2008-03-28 10:30:00,33.09,33.09,33.0,33.06,12300.0,33.09,33.09,33.0,33.06,12300.0
2008-03-28 11:00:00,33.04,33.17,33.0,33.13,10800.0,33.04,33.17,33.0,33.13,10800.0
2008-03-28 11:30:00,33.1,33.15,32.99,33.01,35600.0,33.1,33.15,32.99,33.01,35600.0
2008-03-28 12:00:00,33.03,33.03,32.89,32.97,30000.0,33.03,33.03,32.89,32.97,30000.0
2008-03-28 12:30:00,32.97,33.06,32.94,33.06,31700.0,32.97,33.06,32.94,33.06,31700.0
2008-03-28 13:00:00,33.07,33.13,33.05,33.07,3200.0,33.07,33.13,33.05,33.07,3200.0
2008-03-28 13:30:00,33.06,33.07,32.95,33.0,31800.0,33.06,33.07,32.95,33.0,31800.0
2008-03-28 14:00:00,32.98,33.02,32.98,32.99,24200.0,32.98,33.02,32.98,32.99,24200.0
2008-03-28 14:30:00,33.0,33.0,32.98,33.0,26100.0,33.0,33.0,32.98,33.0,26100.0
2008-03-28 15:00:00,33.0,33.0,32.97,32.97,47200.0,33.0,33.0,32.97,32.97,47200.0
2008-03-28 15:30:00,32.97,32.99,32.88,32.91,67100.0,32.97,32.99,32.88,32.91,67100.0
2008-03-31 09:30:00,33.03,33.64,33.03,33.36,34200.0,33.03,33.64,33.03,33.36,34200.0
2008-03-31 10:00:00,33.32,33.34,32.92,33.0,29200.0,33.32,33.34,32.92,33.0,29200.0
2008-03-31 10:30:00,33.0,33.0,32.8,32.83,18100.0,33.0,33.0,32.8,32.83,18100.0
2008-03-31 11:00:00,32.83,33.1,32.81,33.1,32300.0,32.83,33.1,32.81,33.1,32300.0
2008-03-31 11:30:00,33.08,33.11,32.99,33.01,9900.0,33.08,33.11,32.99,33.01,9900.0
2008-03-31 12:00:00,33.02,33.1,32.99,33.06,10800.0,33.02,33.1,32.99,33.06,10800.0
2008-03-31 12:30:00,33.06,33.15,33.05,33.13,18200.0,33.06,33.15,33.05,33.13,18200.0
2008-03-31 13:00:00,33.13,33.18,33.12,33.17,23700.0,33.13,33.18,33.12,33.17,23700.0
2008-03-31 13:30:00,33.19,33.25,33.13,33.24,11300.0,33.19,33.25,33.13,33.24,11300.0
2008-03-31 14:00:00,33.22,33.31,33.21,33.31,13500.0,33.22,33.31,33.21,33.31,13500.0
2008-03-31 14:30:00,33.36,33.41,33.16,33.21,13900.0,33.36,33.41,33.16,33.21,13900.0
2008-03-31 15:00:00,33.2,33.33,33.19,33.24,19300.0,33.2,33.33,33.19,33.24,19300.0
2008-03-31 15:30:00,33.24,33.34,33.21,33.3,49500.0,33.24,33.34,33.21,33.3,49500.0
2008-04-01 09:30:00,33.56,33.95,33.49,33.93,10800.0,33.56,33.95,33.49,33.93,10800.0
2008-04-01 10:00:00,33.92,33.97,33.86,33.97,13200.0,33.92,33.97,33.86,33.97,13200.0
2008-04-01 10:30:00,33.97,34.0,33.92,33.95,9700.0,33.97,34.0,33.92,33.95,9700.0
2008-04-01 11:00:00,33.98,34.05,33.91,34.01,9800.0,33.98,34.05,33.91,34.01,9800.0
2008-04-01 11:30:00,34.01,34.12,33.98,34.11,11800.0,34.01,34.12,33.98,34.11,11800.0
2008-04-01 12:00:00,34.14,34.41,34.11,34.41,28700.0,34.14,34.41,34.11,34.41,28700.0
2008-04-01 12:30:00,34.42,34.42,34.3,34.36,17300.0,34.42,34.42,34.3,34.36,17300.0
2008-04-01 13:00:00,34.35,34.49,34.32,34.49,16600.0,34.35,34.49,34.32,34.49,16600.0
2008-04-01 13:30:00,34.49,34.49,34.2,34.25,30400.0,34.49,34.49,34.2,34.25,30400.0
2008-04-01 14:00:00,34.27,34.31,34.14,34.23,55800.0,34.27,34.31,34.14,34.23,55800.0
2008-04-01 14:30:00,34.23,34.47,34.23,34.41,49000.0,34.23,34.47,34.23,34.41,49000.0
2008-04-01 15:00:00,34.39,34.5,34.29,34.32,60600.0,34.39,34.5,34.29,34.32,60600.0
2008-04-01 15:30:00,34.34,34.65,34.23,34.53,120600.0,34.34,34.65,34.23,34.53,120600.0
2008-04-02 09:30:00,34.46,34.72,33.65,33.79,120200.0,34.46,34.72,33.65,33.79,120200.0
2008-04-02 10:00:00,33.79,33.89,33.65,33.86,48800.0,33.79,33.89,33.65,33.86,48800.0
2008-04-02 10:30:00,33.87,33.9,33.72,33.82,59700.0,33.87,33.9,33.72,33.82,59700.0
2008-04-02 11:00:00,33.82,33.96,33.78,33.82,21300.0,33.82,33.96,33.78,33.82,21300.0
2008-04-02 11:30:00,33.82,34.0,33.81,33.99,22300.0,33.82,34.0,33.81,33.99,22300.0
2008-04-02 12:00:00,33.99,34.01,33.94,33.95,24800.0,33.99,34.01,33.94,33.95,24800.0
2008-04-02 12:30:00,33.94,33.97,33.88,33.94,17600.0,33.94,33.97,33.88,33.94,17600.0
2008-04-02 13:00:00,33.95,33.95,33.78,33.9,14800.0,33.95,33.95,33.78,33.9,14800.0
2008-04-02 13:30:00,33.93,34.01,33.88,33.89,75700.0,33.93,34.01,33.88,33.89,75700.0
2008-04-02 14:00:00,33.9,33.95,33.8,33.83,40600.0,33.9,33.95,33.8,33.83,40600.0
2008-04-02 14:30:00,33.83,33.89,33.74,33.79,33200.0,33.83,33.89,33.74,33.79,33200.0
2008-04-02 15:00:00,33.79,33.98,33.67,33.98,37500.0,33.79,33.98,33.67,33.98,37500.0
2008-04-02 15:30:00,33.98,34.04,33.8,33.96,137000.0,33.98,34.04,33.8,33.96,137000.0
2008-04-03 09:30:00,33.67,33.8,33.64,33.8,67100.0,33.67,33.8,33.64,33.8,67100.0
2008-04-03 10:00:00,33.85,33.93,33.65,33.69,45100.0,33.85,33.93,33.65,33.69,45100.0
2008-04-03 10:30:00,33.71,33.74,33.51,33.53,13600.0,33.71,33.74,33.51,33.53,13600.0
2008-04-03 11:00:00,33.52,33.78,33.52,33.69,20700.0,33.52,33.78,33.52,33.69,20700.0
2008-04-03 11:30:00,33.73,33.81,33.73,33.8,17800.0,33.73,33.81,33.73,33.8,17800.0
2008-04-03 12:00:00,33.81,33.87,33.73,33.74,33700.0,33.81,33.87,33.73,33.74,33700.0
2008-04-03 12:30:00,33.72,33.81,33.72,33.75,32200.0,33.72,33.81,33.72,33.75,32200.0
2008-04-03 13:00:00,33.76,33.85,33.75,33.81,26900.0,33.76,33.85,33.75,33.81,26900.0
2008-04-03 13:30:00,33.81,33.96,33.81,33.9,20500.0,33.81,33.96,33.81,33.9,20500.0
2008-04-03 14:00:00,33.88,33.95,33.86,33.95,13200.0,33.88,33.95,33.86,33.95,13200.0
2008-04-03 14:30:00,33.95,34.06,33.85,34.06,14100.0,33.95,34.06,33.85,34.06,14100.0
2008-04-03 15:00:00,34.07,34.09,34.0,34.07,19200.0,34.07,34.09,34.0,34.07,19200.0
2008-04-03 15:30:00,34.06,34.07,33.89,33.95,31900.0,34.06,34.07,33.89,33.95,31900.0
2008-04-04 09:30:00,34.0,34.0,33.65,33.8,24300.0,34.0,34.0,33.65,33.8,24300.0
2008-04-04 10:00:00,33.83,33.86,33.6,33.73,23100.0,33.83,33.86,33.6,33.73,23100.0
2008-04-04 10:30:00,33.76,33.91,33.72,33.91,13600.0,33.76,33.91,33.72,33.91,13600.0
2008-04-04 11:00:00,33.9,33.95,33.8,33.88,30700.0,33.9,33.95,33.8,33.88,30700.0
2008-04-04 11:30:00,33.91,33.93,33.8,33.86,22500.0,33.91,33.93,33.8,33.86,22500.0
2008-04-04 12:00:00,33.86,33.93,33.72,33.92,43200.0,33.86,33.93,33.72,33.92,43200.0
2008-04-04 12:30:00,33.92,34.0,33.85,33.93,56200.0,33.92,34.0,33.85,33.93,56200.0
2008-04-04 13:00:00,33.93,34.16,33.92,34.1,29500.0,33.93,34.16,33.92,34.1,29500.0
2008-04-04 13:30:00,34.11,34.15,34.01,34.13,12100.0,34.11,34.15,34.01,34.13,12100.0
2008-04-04 14:00:00,34.16,34.17,33.92,33.96,19800.0,34.16,34.17,33.92,33.96,19800.0
2008-04-04 14:30:00,33.94,34.2,33.94,34.03,17700.0,33.94,34.2,33.94,34.03,17700.0
2008-04-04 15:00:00,34.04,34.08,33.84,33.92,23800.0,34.04,34.08,33.84,33.92,23800.0
2008-04-04 15:30:00,33.92,34.09,33.88,34.0,37900.0,33.92,34.09,33.88,34.0,37900.0
2008-04-07 09:30:00,33.75,33.75,33.13,33.21,76000.0,33.75,33.75,33.13,33.21,76000.0
2008-04-07 10:00:00,33.23,33.38,33.02,33.02,41900.0,33.23,33.38,33.02,33.02,41900.0
2008-04-07 10:30:00,33.03,33.37,33.02,33.37,15400.0,33.03,33.37,33.02,33.37,15400.0
2008-04-07 11:00:00,33.37,33.43,33.17,33.34,20600.0,33.37,33.43,33.17,33.34,20600.0
2008-04-07 11:30:00,33.37,33.37,33.28,33.33,17000.0,33.37,33.37,33.28,33.33,17000.0
2008-04-07 12:00:00,33.32,33.45,33.29,33.45,13500.0,33.32,33.45,33.29,33.45,13500.0
2008-04-07 12:30:00,33.45,33.54,33.43,33.48,10100.0,33.45,33.54,33.43,33.48,10100.0
2008-04-07 13:00:00,33.48,33.53,33.44,33.46,11900.0,33.48,33.53,33.44,33.46,11900.0
2008-04-07 13:30:00,33.47,33.5,33.34,33.4,13700.0,33.47,33.5,33.34,33.4,13700.0
2008-04-07 14:00:00,33.39,33.43,33.24,33.28,17500.0,33.39,33.43,33.24,33.28,17500.0
2008-04-07 14:30:00,33.3,33.37,33.19,33.28,16900.0,33.3,33.37,33.19,33.28,16900.0
2008-04-07 15:00:00,33.25,33.38,33.15,33.36,32400.0,33.25,33.38,33.15,33.36,32400.0
2008-04-07 15:30:00,33.37,33.37,33.11,33.23,65900.0,33.37,33.37,33.11,33.23,65900.0
2008-04-08 09:30:00,33.06,33.4,33.06,33.35,29800.0,33.06,33.4,33.06,33.35,29800.0
2008-04-08 10:00:00,33.34,33.35,33.28,33.29,59500.0,33.34,33.35,33.28,33.29,59500.0
2008-04-08 10:30:00,33.27,33.38,33.25,33.27,103300.0,33.27,33.38,33.25,33.27,103300.0
2008-04-08 11:00:00,33.27,33.31,33.19,33.28,39700.0,33.27,33.31,33.19,33.28,39700.0
2008-04-08 11:30:00,33.29,33.31,33.27,33.29,22500.0,33.29,33.31,33.27,33.29,22500.0
2008-04-08 12:00:00,33.3,33.3,33.25,33.27,14200.0,33.3,33.3,33.25,33.27,14200.0
2008-04-08 12:30:00,33.28,33.31,33.28,33.3,14200.0,33.28,33.31,33.28,33.3,14200.0
2008-04-08 13:00:00,33.29,33.32,33.2,33.25,18100.0,33.29,33.32,33.2,33.25,18100.0
2008-04-08 13:30:00,33.23,33.3,33.19,33.29,10300.0,33.23,33.3,33.19,33.29,10300.0
2008-04-08 14:00:00,33.27,33.3,33.15,33.22,16600.0,33.27,33.3,33.15,33.22,16600.0
2008-04-08 14:30:00,33.24,33.39,33.22,33.3,32200.0,33.24,33.39,33.22,33.3,32200.0
2008-04-08 15:00:00,33.3,33.32,33.24,33.3,30000.0,33.3,33.32,33.24,33.3,30000.0
2008-04-08 15:30:00,33.31,33.37,33.28,33.36,33200.0,33.31,33.37,33.28,33.36,33200.0
2008-04-09 09:30:00,33.31,33.49,33.04,33.07,8700.0,33.31,33.49,33.04,33.07,8700.0
2008-04-09 10:00:00,33.09,33.13,33.03,33.05,18000.0,33.09,33.13,33.03,33.05,18000.0
2008-04-09 10:30:00,33.08,33.12,32.99,33.01,21400.0,33.08,33.12,32.99,33.01,21400.0
2008-04-09 11:00:00,33.03,33.07,32.95,32.95,54000.0,33.03,33.07,32.95,32.95,54000.0
2008-04-09 11:30:00,32.95,32.98,32.9,32.92,28600.0,32.95,32.98,32.9,32.92,28600.0
2008-04-09 12:00:00,32.91,32.96,32.9,32.93,21000.0,32.91,32.96,32.9,32.93,21000.0
2008-04-09 12:30:00,32.93,32.96,32.88,32.91,21000.0,32.93,32.96,32.88,32.91,21000.0
2008-04-09 13:00:00,32.92,33.03,32.91,33.0,26400.0,32.92,33.03,32.91,33.0,26400.0
2008-04-09 13:30:00,32.98,33.0,32.85,32.88,40900.0,32.98,33.0,32.85,32.88,40900.0
2008-04-09 14:00:00,32.89,32.95,32.81,32.82,35800.0,32.89,32.95,32.81,32.82,35800.0
2008-04-09 14:30:00,32.82,32.85,32.77,32.78,41900.0,32.82,32.85,32.77,32.78,41900.0
2008-04-09 15:00:00,32.78,32.89,32.74,32.85,43700.0,32.78,32.89,32.74,32.85,43700.0
2008-04-09 15:30:00,32.85,32.93,32.84,32.88,32000.0,32.85,32.93,32.84,32.88,32000.0
2008-04-10 09:30:00,32.93,32.98,32.67,32.71,24500.0,32.93,32.98,32.67,32.71,24500.0
2008-04-10 10:00:00,32.71,33.1,32.68,33.03,28900.0,32.71,33.1,32.68,33.03,28900.0
2008-04-10 10:30:00,33.03,33.22,33.03,33.22,22300.0,33.03,33.22,33.03,33.22,22300.0
2008-04-10 11:00:00,33.2,33.37,33.14,33.24,24200.0,33.2,33.37,33.14,33.24,24200.0
2008-04-10 11:30:00,33.24,33.41,33.24,33.33,14900.0,33.24,33.41,33.24,33.33,14900.0
2008-04-10 12:00:00,33.34,33.34,33.2,33.21,10800.0,33.34,33.34,33.2,33.21,10800.0
2008-04-10 12:30:00,33.19,33.25,33.06,33.07,22100.0,33.19,33.25,33.06,33.07,22100.0
2008-04-10 13:00:00,33.08,33.18,33.07,33.17,14100.0,33.08,33.18,33.07,33.17,14100.0
2008-04-10 13:30:00,33.18,33.25,33.18,33.2,10700.0,33.18,33.25,33.18,33.2,10700.0
2008-04-10 14:00:00,33.21,33.23,33.05,33.05,24300.0,33.21,33.23,33.05,33.05,24300.0
2008-04-10 14:30:00,33.09,33.2,33.06,33.19,25700.0,33.09,33.2,33.06,33.19,25700.0
2008-04-10 15:00:00,33.19,33.29,33.14,33.17,40200.0,33.19,33.29,33.14,33.17,40200.0
2008-04-10 15:30:00,33.18,33.18,33.05,33.09,34800.0,33.18,33.18,33.05,33.09,34800.0
2008-04-11 09:30:00,32.72,33.39,32.72,33.01,30300.0,32.72,33.39,32.72,33.01,30300.0
2008-04-11 10:00:00,33.05,33.15,32.97,33.11,18600.0,33.05,33.15,32.97,33.11,18600.0
2008-04-11 10:30:00,33.1,33.4,33.09,33.32,17900.0,33.1,33.4,33.09,33.32,17900.0
2008-04-11 11:00:00,33.33,33.37,33.28,33.31,8500.0,33.33,33.37,33.28,33.31,8500.0
2008-04-11 11:30:00,33.3,33.33,33.26,33.32,12000.0,33.3,33.33,33.26,33.32,12000.0
2008-04-11 12:00:00,33.32,33.32,33.0,33.02,17000.0,33.32,33.32,33.0,33.02,17000.0
2008-04-11 12:30:00,33.0,33.05,33.0,33.01,9000.0,33.0,33.05,33.0,33.01,9000.0
2008-04-11 13:00:00,33.01,33.03,32.99,33.0,22100.0,33.01,33.03,32.99,33.0,22100.0
2008-04-11 13:30:00,33.0,33.04,32.99,33.0,22400.0,33.0,33.04,32.99,33.0,22400.0
2008-04-11 14:00:00,33.01,33.04,32.98,33.01,21200.0,33.01,33.04,32.98,33.01,21200.0
2008-04-11 14:30:00,33.03,33.03,33.0,33.0,65400.0,33.03,33.03,33.0,33.0,65400.0
2008-04-11 15:00:00,33.0,33.01,32.99,33.0,57000.0,33.0,33.01,32.99,33.0,57000.0
2008-04-11 15:30:00,33.0,33.01,32.93,33.0,70600.0,33.0,33.01,32.93,33.0,70600.0
2008-04-14 09:30:00,32.9,33.05,32.66,32.7,23000.0,32.9,33.05,32.66,32.7,23000.0
2008-04-14 10:00:00,32.69,32.82,32.66,32.76,16700.0,32.69,32.82,32.66,32.76,16700.0
2008-04-14 10:30:00,32.74,32.9,32.72,32.85,24800.0,32.74,32.9,32.72,32.85,24800.0
2008-04-14 11:00:00,32.89,32.93,32.78,32.79,24600.0,32.89,32.93,32.78,32.79,24600.0
2008-04-14 11:30:00,32.79,32.83,32.78,32.81,32600.0,32.79,32.83,32.78,32.81,32600.0
2008-04-14 12:00:00,32.81,33.04,32.81,33.04,18600.0,32.81,33.04,32.81,33.04,18600.0
2008-04-14 12:30:00,33.05,33.16,33.03,33.12,9200.0,33.05,33.16,33.03,33.12,9200.0
2008-04-14 13:00:00,33.11,33.11,33.02,33.07,10300.0,33.11,33.11,33.02,33.07,10300.0
2008-04-14 13:30:00,33.08,33.08,33.0,33.01,15900.0,33.08,33.08,33.0,33.01,15900.0
2008-04-14 14:00:00,33.02,33.08,33.01,33.02,16400.0,33.02,33.08,33.01,33.02,16400.0
2008-04-14 14:30:00,33.02,33.13,33.0,33.0,14300.0,33.02,33.13,33.0,33.0,14300.0
2008-04-14 15:00:00,33.0,33.03,32.86,32.91,50500.0,33.0,33.03,32.86,32.91,50500.0
2008-04-14 15:30:00,32.9,32.98,32.87,32.92,42600.0,32.9,32.98,32.87,32.92,42600.0
2008-04-15 09:30:00,33.14,33.2,32.89,32.99,21900.0,33.14,33.2,32.89,32.99,21900.0
2008-04-15 10:00:00,32.97,33.02,32.9,32.92,17500.0,32.97,33.02,32.9,32.92,17500.0
2008-04-15 10:30:00,32.91,33.01,32.9,32.95,26700.0,32.91,33.01,32.9,32.95,26700.0
2008-04-15 11:00:00,32.95,32.95,32.84,32.88,29600.0,32.95,32.95,32.84,32.88,29600.0
2008-04-15 11:30:00,32.88,33.02,32.86,32.97,49000.0,32.88,33.02,32.86,32.97,49000.0
2008-04-15 12:00:00,32.97,32.99,32.94,32.97,17500.0,32.97,32.99,32.94,32.97,17500.0
2008-04-15 12:30:00,32.97,33.08,32.97,33.0,19300.0,32.97,33.08,32.97,33.0,19300.0
2008-04-15 13:00:00,33.0,33.04,32.96,33.04,16800.0,33.0,33.04,32.96,33.04,16800.0
2008-04-15 13:30:00,33.03,33.09,32.98,33.06,13500.0,33.03,33.09,32.98,33.06,13500.0
2008-04-15 14:00:00,33.06,33.1,32.97,33.06,21800.0,33.06,33.1,32.97,33.06,21800.0
2008-04-15 14:30:00,33.06,33.09,32.97,32.98,22300.0,33.06,33.09,32.97,32.98,22300.0
2008-04-15 15:00:00,32.98,33.06,32.98,33.05,24500.0,32.98,33.06,32.98,33.05,24500.0
2008-04-15 15:30:00,33.06,33.1,32.96,33.06,42300.0,33.06,33.1,32.96,33.06,42300.0
2008-04-16 09:30:00,33.22,33.83,33.22,33.81,150400.0,33.22,33.83,33.22,33.81,150400.0
2008-04-16 10:00:00,33.79,33.91,33.7,33.79,26500.0,33.79,33.91,33.7,33.79,26500.0
2008-04-16 10:30:00,33.8,34.04,33.8,34.02,19000.0,33.8,34.04,33.8,34.02,19000.0
2008-04-16 11:00:00,34.0,34.0,33.69,33.74,25500.0,34.0,34.0,33.69,33.74,25500.0
2008-04-16 11:30:00,33.7,33.9,33.7,33.8,13500.0,33.7,33.9,33.7,33.8,13500.0
2008-04-16 12:00:00,33.81,33.85,33.8,33.84,8900.0,33.81,33.85,33.8,33.84,8900.0
2008-04-16 12:30:00,33.85,33.86,33.77,33.85,10900.0,33.85,33.86,33.77,33.85,10900.0
2008-04-16 13:00:00,33.87,33.87,33.77,33.85,13300.0,33.87,33.87,33.77,33.85,13300.0
2008-04-16 13:30:00,33.84,33.86,33.62,33.71,64200.0,33.84,33.86,33.62,33.71,64200.0
2008-04-16 14:00:00,33.69,33.87,33.65,33.85,40500.0,33.69,33.87,33.65,33.85,40500.0
2008-04-16 14:30:00,33.87,34.02,33.83,33.98,101200.0,33.87,34.02,33.83,33.98,101200.0
2008-04-16 15:00:00,33.96,33.98,33.88,33.95,52600.0,33.96,33.98,33.88,33.95,52600.0
2008-04-16 15:30:00,33.95,34.09,33.95,34.05,78300.0,33.95,34.09,33.95,34.05,78300.0
2008-04-17 09:30:00,33.98,34.12,33.76,33.97,33000.0,33.98,34.12,33.76,33.97,33000.0
2008-04-17 10:00:00,33.94,34.18,33.82,34.08,41600.0,33.94,34.18,33.82,34.08,41600.0
2008-04-17 10:30:00,34.07,34.09,33.71,33.75,27400.0,34.07,34.09,33.71,33.75,27400.0
2008-04-17 11:00:00,33.75,33.78,33.54,33.56,21100.0,33.75,33.78,33.54,33.56,21100.0
2008-04-17 11:30:00,33.59,33.66,33.51,33.55,12200.0,33.59,33.66,33.51,33.55,12200.0
2008-04-17 12:00:00,33.57,33.76,33.55,33.75,11000.0,33.57,33.76,33.55,33.75,11000.0
2008-04-17 12:30:00,33.74,33.77,33.72,33.75,11700.0,33.74,33.77,33.72,33.75,11700.0
2008-04-17 13:00:00,33.74,33.75,33.66,33.7,7800.0,33.74,33.75,33.66,33.7,7800.0
2008-04-17 13:30:00,33.75,33.79,33.71,33.71,19300.0,33.75,33.79,33.71,33.71,19300.0
2008-04-17 14:00:00,33.71,33.76,33.7,33.71,23800.0,33.71,33.76,33.7,33.71,23800.0
2008-04-17 14:30:00,33.72,33.79,33.71,33.73,17300.0,33.72,33.79,33.71,33.73,17300.0
2008-04-17 15:00:00,33.73,33.86,33.72,33.74,46500.0,33.73,33.86,33.72,33.74,46500.0
2008-04-17 15:30:00,33.74,33.76,33.71,33.74,43700.0,33.74,33.76,33.71,33.74,43700.0
2008-04-18 09:30:00,34.17,34.62,33.97,34.58,74800.0,34.17,34.62,33.97,34.58,74800.0
2008-04-18 10:00:00,34.58,34.58,34.37,34.37,27200.0,34.58,34.58,34.37,34.37,27200.0
2008-04-18 10:30:00,34.33,34.37,34.23,34.33,37900.0,34.33,34.37,34.23,34.33,37900.0
2008-04-18 11:00:00,34.31,34.64,34.31,34.64,14100.0,34.31,34.64,34.31,34.64,14100.0
2008-04-18 11:30:00,34.62,34.62,34.48,34.54,19200.0,34.62,34.62,34.48,34.54,19200.0
2008-04-18 12:00:00,34.56,34.66,34.5,34.65,13000.0,34.56,34.66,34.5,34.65,13000.0
2008-04-18 12:30:00,34.65,34.65,34.39,34.41,12300.0,34.65,34.65,34.39,34.41,12300.0
2008-04-18 13:00:00,34.41,34.61,34.4,34.61,7800.0,34.41,34.61,34.4,34.61,7800.0
2008-04-18 13:30:00,34.6,34.64,34.56,34.62,7100.0,34.6,34.64,34.56,34.62,7100.0
2008-04-18 14:00:00,34.6,34.67,34.38,34.41,70500.0,34.6,34.67,34.38,34.41,70500.0
2008-04-18 14:30:00,34.41,34.54,34.41,34.48,46100.0,34.41,34.54,34.41,34.48,46100.0
2008-04-18 15:00:00,34.47,34.51,34.26,34.27,39900.0,34.47,34.51,34.26,34.27,39900.0
2008-04-18 15:30:00,34.27,34.41,34.21,34.34,60400.0,34.27,34.41,34.21,34.34,60400.0
2008-04-21 09:30:00,34.1,34.36,33.8,33.9,21100.0,34.1,34.36,33.8,33.9,21100.0
2008-04-21 10:00:00,33.82,33.88,33.63,33.71,28900.0,33.82,33.88,33.63,33.71,28900.0
2008-04-21 10:30:00,33.73,33.86,33.63,33.86,29200.0,33.73,33.86,33.63,33.86,29200.0
2008-04-21 11:00:00,33.87,34.1,33.83,33.95,20500.0,33.87,34.1,33.83,33.95,20500.0
2008-04-21 11:30:00,33.96,33.99,33.8,33.96,23800.0,33.96,33.99,33.8,33.96,23800.0
2008-04-21 12:00:00,33.95,33.96,33.74,33.89,26700.0,33.95,33.96,33.74,33.89,26700.0
2008-04-21 12:30:00,33.88,33.98,33.86,33.96,12700.0,33.88,33.98,33.86,33.96,12700.0
2008-04-21 13:00:00,33.92,34.03,33.75,33.9,30600.0,33.92,34.03,33.75,33.9,30600.0
2008-04-21 13:30:00,33.91,33.93,33.78,33.81,16000.0,33.91,33.93,33.78,33.81,16000.0
2008-04-21 14:00:00,33.85,33.95,33.82,33.93,18000.0,33.85,33.95,33.82,33.93,18000.0
2008-04-21 14:30:00,33.94,33.98,33.85,33.86,17100.0,33.94,33.98,33.85,33.86,17100.0
2008-04-21 15:00:00,33.86,34.0,33.86,33.98,26300.0,33.86,34.0,33.86,33.98,26300.0
2008-04-21 15:30:00,33.98,34.06,33.8,34.06,60400.0,33.98,34.06,33.8,34.06,60400.0
2008-04-22 09:30:00,33.43,34.09,33.41,33.61,25100.0,33.43,34.09,33.41,33.61,25100.0
2008-04-22 10:00:00,33.58,33.92,33.54,33.76,41800.0,33.58,33.92,33.54,33.76,41800.0
2008-04-22 10:30:00,33.77,33.84,33.68,33.72,20300.0,33.77,33.84,33.68,33.72,20300.0
2008-04-22 11:00:00,33.71,33.78,33.54,33.61,26400.0,33.71,33.78,33.54,33.61,26400.0
2008-04-22 11:30:00,33.58,33.62,33.34,33.39,16400.0,33.58,33.62,33.34,33.39,16400.0
2008-04-22 12:00:00,33.41,33.52,33.4,33.43,20800.0,33.41,33.52,33.4,33.43,20800.0
2008-04-22 12:30:00,33.43,33.48,33.1,33.14,22200.0,33.43,33.48,33.1,33.14,22200.0
2008-04-22 13:00:00,33.16,33.16,33.0,33.05,37800.0,33.16,33.16,33.0,33.05,37800.0
2008-04-22 13:30:00,33.04,33.2,33.01,33.13,14400.0,33.04,33.2,33.01,33.13,14400.0
2008-04-22 14:00:00,33.14,33.2,33.09,33.14,24500.0,33.14,33.2,33.09,33.14,24500.0
2008-04-22 14:30:00,33.15,33.23,33.0,33.01,42800.0,33.15,33.23,33.0,33.01,42800.0
2008-04-22 15:00:00,33.01,33.28,33.0,33.28,48800.0,33.01,33.28,33.0,33.28,48800.0
2008-04-22 15:30:00,33.29,33.52,33.24,33.3,110300.0,33.29,33.52,33.24,33.3,110300.0
2008-04-23 09:30:00,34.18,35.55,34.06,34.83,178600.0,34.18,35.55,34.06,34.83,178600.0
2008-04-23 10:00:00,34.83,35.32,34.8,35.22,72600.0,34.83,35.32,34.8,35.22,72600.0
2008-04-23 10:30:00,35.23,35.86,35.07,35.36,98100.0,35.23,35.86,35.07,35.36,98100.0
2008-04-23 11:00:00,35.36,35.99,35.35,35.76,39100.0,35.36,35.99,35.35,35.76,39100.0
2008-04-23 11:30:00,35.76,35.76,35.36,35.64,42200.0,35.76,35.76,35.36,35.64,42200.0
2008-04-23 12:00:00,35.62,35.63,35.09,35.2,113300.0,35.62,35.63,35.09,35.2,113300.0
2008-04-23 12:30:00,35.2,35.49,35.14,35.34,36200.0,35.2,35.49,35.14,35.34,36200.0
2008-04-23 13:00:00,35.32,35.32,35.05,35.22,41700.0,35.32,35.32,35.05,35.22,41700.0
2008-04-23 13:30:00,35.21,35.39,35.18,35.2,49800.0,35.21,35.39,35.18,35.2,49800.0
2008-04-23 14:00:00,35.2,35.52,35.08,35.48,44900.0,35.2,35.52,35.08,35.48,44900.0
2008-04-23 14:30:00,35.47,35.59,35.35,35.49,54100.0,35.47,35.59,35.35,35.49,54100.0
2008-04-23 15:00:00,35.47,35.51,35.38,35.38,74500.0,35.47,35.51,35.38,35.38,74500.0
2008-04-23 15:30:00,35.36,35.51,35.25,35.34,126000.0,35.36,35.51,35.25,35.34,126000.0
2008-04-24 09:30:00,35.46,36.34,35.46,36.32,78800.0,35.46,36.34,35.46,36.32,78800.0
2008-04-24 10:00:00,36.29,36.33,35.61,35.65,35500.0,36.29,36.33,35.61,35.65,35500.0
2008-04-24 10:30:00,35.66,35.92,35.51,35.86,53500.0,35.66,35.92,35.51,35.86,53500.0
2008-04-24 11:00:00,35.87,36.36,35.87,36.32,91900.0,35.87,36.36,35.87,36.32,91900.0
2008-04-24 11:30:00,36.33,36.55,36.25,36.45,42400.0,36.33,36.55,36.25,36.45,42400.0
2008-04-24 12:00:00,36.44,36.6,36.4,36.51,27300.0,36.44,36.6,36.4,36.51,27300.0
2008-04-24 12:30:00,36.5,36.58,36.47,36.54,20300.0,36.5,36.58,36.47,36.54,20300.0
2008-04-24 13:00:00,36.56,36.61,36.54,36.58,43200.0,36.56,36.61,36.54,36.58,43200.0
2008-04-24 13:30:00,36.6,36.67,36.45,36.61,29100.0,36.6,36.67,36.45,36.61,29100.0
2008-04-24 14:00:00,36.6,36.73,36.5,36.7,30500.0,36.6,36.73,36.5,36.7,30500.0
2008-04-24 14:30:00,36.67,36.67,36.45,36.58,24700.0,36.67,36.67,36.45,36.58,24700.0
2008-04-24 15:00:00,36.58,36.61,36.43,36.46,45100.0,36.58,36.61,36.43,36.46,45100.0
2008-04-24 15:30:00,36.45,36.55,36.25,36.47,175700.0,36.45,36.55,36.25,36.47,175700.0
2008-04-25 09:30:00,36.66,36.71,36.35,36.35,37100.0,36.66,36.71,36.35,36.35,37100.0
2008-04-25 10:00:00,36.33,36.6,36.17,36.54,29800.0,36.33,36.6,36.17,36.54,29800.0
2008-04-25 10:30:00,36.55,36.6,36.45,36.48,34200.0,36.55,36.6,36.45,36.48,34200.0
2008-04-25 11:00:00,36.48,36.52,36.02,36.08,23800.0,36.48,36.52,36.02,36.08,23800.0
2008-04-25 11:30:00,36.08,36.1,35.86,35.97,38300.0,36.08,36.1,35.86,35.97,38300.0
2008-04-25 12:00:00,35.98,36.1,35.92,36.04,31500.0,35.98,36.1,35.92,36.04,31500.0
2008-04-25 12:30:00,36.06,36.11,35.99,36.02,9000.0,36.06,36.11,35.99,36.02,9000.0
2008-04-25 13:00:00,36.04,36.16,35.98,36.01,12800.0,36.04,36.16,35.98,36.01,12800.0
2008-04-25 13:30:00,36.0,36.12,35.99,36.11,19200.0,36.0,36.12,35.99,36.11,19200.0
2008-04-25 14:00:00,36.15,36.22,36.13,36.19,18900.0,36.15,36.22,36.13,36.19,18900.0
2008-04-25 14:30:00,36.21,36.44,36.18,36.41,47100.0,36.21,36.44,36.18,36.41,47100.0
2008-04-25 15:00:00,36.4,36.52,36.37,36.43,50800.0,36.4,36.52,36.37,36.43,50800.0
2008-04-25 15:30:00,36.41,36.51,36.31,36.5,98300.0,36.41,36.51,36.31,36.5,98300.0
2008-04-28 09:30:00,36.61,36.69,36.13,36.2,23100.0,36.61,36.69,36.13,36.2,23100.0
2008-04-28 10:00:00,36.21,36.44,36.1,36.2,24900.0,36.21,36.44,36.1,36.2,24900.0
2008-04-28 10:30:00,36.26,36.33,36.11,36.23,17400.0,36.26,36.33,36.11,36.23,17400.0
2008-04-28 11:00:00,36.23,36.32,36.22,36.28,9700.0,36.23,36.32,36.22,36.28,9700.0
2008-04-28 11:30:00,36.29,36.34,36.24,36.3,6700.0,36.29,36.34,36.24,36.3,6700.0
2008-04-28 12:00:00,36.33,36.34,36.15,36.25,14300.0,36.33,36.34,36.15,36.25,14300.0
2008-04-28 12:30:00,36.24,36.26,36.14,36.16,10200.0,36.24,36.26,36.14,36.16,10200.0
2008-04-28 13:00:00,36.17,36.2,36.09,36.19,11900.0,36.17,36.2,36.09,36.19,11900.0
2008-04-28 13:30:00,36.19,36.2,36.15,36.19,23700.0,36.19,36.2,36.15,36.19,23700.0
2008-04-28 14:00:00,36.19,36.2,36.14,36.17,16400.0,36.19,36.2,36.14,36.17,16400.0
2008-04-28 14:30:00,36.18,36.2,36.08,36.13,15200.0,36.18,36.2,36.08,36.13,15200.0
2008-04-28 15:00:00,36.14,36.2,36.12,36.14,20600.0,36.14,36.2,36.12,36.14,20600.0
2008-04-28 15:30:00,36.13,36.15,36.0,36.06,35000.0,36.13,36.15,36.0,36.06,35000.0
2008-04-29 09:30:00,35.93,36.46,35.93,36.21,15400.0,35.93,36.46,35.93,36.21,15400.0
2008-04-29 10:00:00,36.25,36.25,36.02,36.09,17900.0,36.25,36.25,36.02,36.09,17900.0
2008-04-29 10:30:00,36.06,36.09,35.98,36.01,25400.0,36.06,36.09,35.98,36.01,25400.0
2008-04-29 11:00:00,36.01,36.07,36.01,36.06,9700.0,36.01,36.07,36.01,36.06,9700.0
2008-04-29 11:30:00,36.06,36.1,35.94,36.0,31100.0,36.06,36.1,35.94,36.0,31100.0
2008-04-29 12:00:00,36.0,36.08,35.99,36.02,16100.0,36.0,36.08,35.99,36.02,16100.0
2008-04-29 12:30:00,36.02,36.2,35.99,36.14,13500.0,36.02,36.2,35.99,36.14,13500.0
2008-04-29 13:00:00,36.13,36.25,36.12,36.25,19000.0,36.13,36.25,36.12,36.25,19000.0
2008-04-29 13:30:00,36.25,36.26,36.14,36.17,21200.0,36.25,36.26,36.14,36.17,21200.0
2008-04-29 14:00:00,36.14,36.25,36.14,36.25,12900.0,36.14,36.25,36.14,36.25,12900.0
2008-04-29 14:30:00,36.23,36.31,36.21,36.29,36000.0,36.23,36.31,36.21,36.29,36000.0
2008-04-29 15:00:00,36.3,36.38,36.3,36.36,49400.0,36.3,36.38,36.3,36.36,49400.0
2008-04-29 15:30:00,36.35,36.45,36.35,36.43,56700.0,36.35,36.45,36.35,36.43,56700.0
2008-04-30 09:30:00,36.16,36.78,36.16,36.61,22700.0,36.16,36.78,36.16,36.61,22700.0
2008-04-30 10:00:00,36.57,36.83,36.57,36.78,28800.0,36.57,36.83,36.57,36.78,28800.0
2008-04-30 10:30:00,36.76,36.83,36.61,36.82,20600.0,36.76,36.83,36.61,36.82,20600.0
2008-04-30 11:00:00,36.81,36.95,36.81,36.91,15400.0,36.81,36.95,36.81,36.91,15400.0
2008-04-30 11:30:00,36.91,36.99,36.89,36.96,38300.0,36.91,36.99,36.89,36.96,38300.0
2008-04-30 12:00:00,36.96,37.04,36.96,37.0,27900.0,36.96,37.04,36.96,37.0,27900.0
2008-04-30 12:30:00,37.0,37.01,36.97,36.99,37300.0,37.0,37.01,36.97,36.99,37300.0
2008-04-30 13:00:00,37.0,37.04,36.97,37.04,28800.0,37.0,37.04,36.97,37.04,28800.0
2008-04-30 13:30:00,37.01,37.07,36.95,36.96,19600.0,37.01,37.07,36.95,36.96,19600.0
2008-04-30 14:00:00,36.96,37.1,36.87,36.97,29300.0,36.96,37.1,36.87,36.97,29300.0
2008-04-30 14:30:00,36.92,36.97,36.6,36.62,23700.0,36.92,36.97,36.6,36.62,23700.0
2008-04-30 15:00:00,36.6,36.66,36.49,36.5,46100.0,36.6,36.66,36.49,36.5,46100.0
2008-04-30 15:30:00,36.51,36.75,36.43,36.75,154200.0,36.51,36.75,36.43,36.75,154200.0
2008-05-01 09:30:00,36.76,37.1,36.37,36.85,10200.0,36.76,37.1,36.37,36.85,10200.0
2008-05-01 10:00:00,36.87,36.92,36.79,36.88,14600.0,36.87,36.92,36.79,36.88,14600.0
2008-05-01 10:30:00,36.9,36.98,36.88,36.97,21200.0,36.9,36.98,36.88,36.97,21200.0
2008-05-01 11:00:00,36.97,37.21,36.93,37.2,25500.0,36.97,37.21,36.93,37.2,25500.0
2008-05-01 11:30:00,37.19,37.32,37.18,37.3,23000.0,37.19,37.32,37.18,37.3,23000.0
2008-05-01 12:00:00,37.3,37.45,37.29,37.41,15500.0,37.3,37.45,37.29,37.41,15500.0
2008-05-01 12:30:00,37.42,37.49,37.32,37.38,24300.0,37.42,37.49,37.32,37.38,24300.0
2008-05-01 13:00:00,37.37,37.39,37.28,37.35,23000.0,37.37,37.39,37.28,37.35,23000.0
2008-05-01 13:30:00,37.33,37.44,37.31,37.41,16400.0,37.33,37.44,37.31,37.41,16400.0
2008-05-01 14:00:00,37.44,37.48,37.39,37.39,26900.0,37.44,37.48,37.39,37.39,26900.0
2008-05-01 14:30:00,37.37,37.5,37.37,37.42,33300.0,37.37,37.5,37.37,37.42,33300.0
2008-05-01 15:00:00,37.41,37.59,37.4,37.5,42600.0,37.41,37.59,37.4,37.5,42600.0
2008-05-01 15:30:00,37.5,37.66,37.5,37.66,81200.0,37.5,37.66,37.5,37.66,81200.0
2008-05-02 09:30:00,37.78,37.88,37.55,37.88,22400.0,37.78,37.88,37.55,37.88,22400.0
2008-05-02 10:00:00,37.87,38.0,37.87,37.91,21100.0,37.87,38.0,37.87,37.91,21100.0
2008-05-02 10:30:00,37.92,37.98,37.59,37.63,20700.0,37.92,37.98,37.59,37.63,20700.0
2008-05-02 11:00:00,37.62,37.62,37.48,37.5,18900.0,37.62,37.62,37.48,37.5,18900.0
2008-05-02 11:30:00,37.49,37.56,37.44,37.5,16400.0,37.49,37.56,37.44,37.5,16400.0
2008-05-02 12:00:00,37.48,37.54,37.4,37.54,10900.0,37.48,37.54,37.4,37.54,10900.0
2008-05-02 12:30:00,37.55,37.55,37.42,37.46,8200.0,37.55,37.55,37.42,37.46,8200.0
2008-05-02 13:00:00,37.46,37.46,37.37,37.42,17300.0,37.46,37.46,37.37,37.42,17300.0
2008-05-02 13:30:00,37.41,37.59,37.38,37.48,14100.0,37.41,37.59,37.38,37.48,14100.0
2008-05-02 14:00:00,37.47,37.49,37.34,37.34,14100.0,37.47,37.49,37.34,37.34,14100.0
2008-05-02 14:30:00,37.33,37.4,37.27,37.28,19100.0,37.33,37.4,37.27,37.28,19100.0
2008-05-02 15:00:00,37.27,37.46,37.27,37.43,21800.0,37.27,37.46,37.27,37.43,21800.0
2008-05-02 15:30:00,37.44,37.49,37.29,37.45,40700.0,37.44,37.49,37.29,37.45,40700.0
2008-05-05 09:30:00,37.32,37.35,36.63,37.13,27500.0,37.32,37.35,36.63,37.13,27500.0
2008-05-05 10:00:00,37.19,37.42,37.09,37.09,15000.0,37.19,37.42,37.09,37.09,15000.0
2008-05-05 10:30:00,37.06,37.06,36.79,36.8,17000.0,37.06,37.06,36.79,36.8,17000.0
2008-05-05 11:00:00,36.8,36.94,36.79,36.79,13600.0,36.8,36.94,36.79,36.79,13600.0
2008-05-05 11:30:00,36.79,37.03,36.78,36.99,16400.0,36.79,37.03,36.78,36.99,16400.0
2008-05-05 12:00:00,37.02,37.05,37.0,37.01,11500.0,37.02,37.05,37.0,37.01,11500.0
2008-05-05 12:30:00,37.01,37.25,37.01,37.18,25400.0,37.01,37.25,37.01,37.18,25400.0
2008-05-05 13:00:00,37.17,37.18,37.08,37.08,27300.0,37.17,37.18,37.08,37.08,27300.0
2008-05-05 13:30:00,37.07,37.09,36.83,36.83,24900.0,37.07,37.09,36.83,36.83,24900.0
2008-05-05 14:00:00,36.82,37.02,36.82,37.02,17300.0,36.82,37.02,36.82,37.02,17300.0
2008-05-05 14:30:00,37.0,37.12,37.0,37.06,15600.0,37.0,37.12,37.0,37.06,15600.0
2008-05-05 15:00:00,37.06,37.23,37.05,37.23,25800.0,37.06,37.23,37.05,37.23,25800.0
2008-05-05 15:30:00,37.24,37.29,37.09,37.09,47300.0,37.24,37.29,37.09,37.09,47300.0
2008-05-06 09:30:00,36.96,36.96,36.79,36.85,11800.0,36.96,36.96,36.79,36.85,11800.0
2008-05-06 10:00:00,36.91,37.01,36.86,36.87,5600.0,36.91,37.01,36.86,36.87,5600.0
2008-05-06 10:30:00,36.92,37.0,36.87,37.0,13200.0,36.92,37.0,36.87,37.0,13200.0
2008-05-06 11:00:00,37.0,37.0,36.91,36.93,10500.0,37.0,37.0,36.91,36.93,10500.0
2008-05-06 11:30:00,36.94,36.94,36.83,36.9,5900.0,36.94,36.94,36.83,36.9,5900.0
2008-05-06 12:00:00,36.91,37.0,36.91,36.99,11200.0,36.91,37.0,36.91,36.99,11200.0
2008-05-06 12:30:00,36.99,37.0,36.95,36.96,12700.0,36.99,37.0,36.95,36.96,12700.0
2008-05-06 13:00:00,36.96,36.99,36.93,36.98,10200.0,36.96,36.99,36.93,36.98,10200.0
2008-05-06 13:30:00,36.97,37.0,36.95,36.97,8900.0,36.97,37.0,36.95,36.97,8900.0
2008-05-06 14:00:00,36.96,36.99,36.86,36.99,13900.0,36.96,36.99,36.86,36.99,13900.0
2008-05-06 14:30:00,37.0,37.28,36.96,37.22,15000.0,37.0,37.28,36.96,37.22,15000.0
2008-05-06 15:00:00,37.21,37.22,37.01,37.02,24200.0,37.21,37.22,37.01,37.02,24200.0
2008-05-06 15:30:00,37.01,37.09,36.97,36.98,63600.0,37.01,37.09,36.97,36.98,63600.0
2008-05-07 09:30:00,36.96,37.3,36.71,37.24,13600.0,36.96,37.3,36.71,37.24,13600.0
2008-05-07 10:00:00,37.23,37.28,37.08,37.28,32600.0,37.23,37.28,37.08,37.28,32600.0
2008-05-07 10:30:00,37.3,37.56,37.3,37.48,26200.0,37.3,37.56,37.3,37.48,26200.0
2008-05-07 11:00:00,37.47,37.54,37.36,37.4,17200.0,37.47,37.54,37.36,37.4,17200.0
2008-05-07 11:30:00,37.37,37.41,37.22,37.35,25600.0,37.37,37.41,37.22,37.35,25600.0
2008-05-07 12:00:00,37.35,37.57,37.35,37.44,20900.0,37.35,37.57,37.35,37.44,20900.0
2008-05-07 12:30:00,37.46,37.5,37.4,37.4,13800.0,37.46,37.5,37.4,37.4,13800.0
2008-05-07 13:00:00,37.39,37.39,37.31,37.32,38400.0,37.39,37.39,37.31,37.32,38400.0
2008-05-07 13:30:00,37.32,37.32,37.19,37.2,12000.0,37.32,37.32,37.19,37.2,12000.0
2008-05-07 14:00:00,37.19,37.2,36.95,37.0,15100.0,37.19,37.2,36.95,37.0,15100.0
2008-05-07 14:30:00,36.98,36.98,36.78,36.88,19700.0,36.98,36.98,36.78,36.88,19700.0
2008-05-07 15:00:00,36.88,36.99,36.83,36.84,26800.0,36.88,36.99,36.83,36.84,26800.0
2008-05-07 15:30:00,36.81,36.97,36.75,36.8,35000.0,36.81,36.97,36.75,36.8,35000.0
2008-05-08 09:30:00,37.11,37.13,36.85,36.86,5900.0,37.11,37.13,36.85,36.86,5900.0
2008-05-08 10:00:00,36.83,36.85,36.74,36.81,12100.0,36.83,36.85,36.74,36.81,12100.0
2008-05-08 10:30:00,36.88,36.93,36.8,36.93,12200.0,36.88,36.93,36.8,36.93,12200.0
2008-05-08 11:00:00,36.96,37.2,36.93,37.2,7300.0,36.96,37.2,36.93,37.2,7300.0
2008-05-08 11:30:00,37.22,37.23,37.09,37.22,11400.0,37.22,37.23,37.09,37.22,11400.0
2008-05-08 12:00:00,37.23,37.41,37.23,37.4,18100.0,37.23,37.41,37.23,37.4,18100.0
2008-05-08 12:30:00,37.41,37.54,37.39,37.52,22300.0,37.41,37.54,37.39,37.52,22300.0
2008-05-08 13:00:00,37.52,37.73,37.52,37.73,34700.0,37.52,37.73,37.52,37.73,34700.0
2008-05-08 13:30:00,37.71,37.94,37.69,37.92,31000.0,37.71,37.94,37.69,37.92,31000.0
2008-05-08 14:00:00,37.92,37.93,37.78,37.91,56400.0,37.92,37.93,37.78,37.91,56400.0
2008-05-08 14:30:00,37.9,37.9,37.49,37.53,17000.0,37.9,37.9,37.49,37.53,17000.0
2008-05-08 15:00:00,37.53,37.64,37.38,37.43,33700.0,37.53,37.64,37.38,37.43,33700.0
2008-05-08 15:30:00,37.42,37.69,37.41,37.69,57600.0,37.42,37.69,37.41,37.69,57600.0
2008-05-09 09:30:00,37.37,37.5,37.26,37.35,14400.0,37.37,37.5,37.26,37.35,14400.0
2008-05-09 10:00:00,37.31,37.31,37.15,37.22,18100.0,37.31,37.31,37.15,37.22,18100.0
2008-05-09 10:30:00,37.19,37.29,37.19,37.22,24700.0,37.19,37.29,37.19,37.22,24700.0
2008-05-09 11:00:00,37.21,37.25,37.04,37.14,15200.0,37.21,37.25,37.04,37.14,15200.0
2008-05-09 11:30:00,37.14,37.14,36.95,37.0,8100.0,37.14,37.14,36.95,37.0,8100.0
2008-05-09 12:00:00,37.0,37.06,37.0,37.05,29800.0,37.0,37.06,37.0,37.05,29800.0
2008-05-09 12:30:00,37.05,37.12,37.05,37.1,7900.0,37.05,37.12,37.05,37.1,7900.0
2008-05-09 13:00:00,37.09,37.12,37.05,37.07,15100.0,37.09,37.12,37.05,37.07,15100.0
2008-05-09 13:30:00,37.09,37.12,37.06,37.09,25500.0,37.09,37.12,37.06,37.09,25500.0
2008-05-09 14:00:00,37.1,37.13,37.06,37.06,15500.0,37.1,37.13,37.06,37.06,15500.0
2008-05-09 14:30:00,37.06,37.13,37.05,37.1,12200.0,37.06,37.13,37.05,37.1,12200.0
2008-05-09 15:00:00,37.11,37.12,37.06,37.12,23600.0,37.11,37.12,37.06,37.12,23600.0
2008-05-09 15:30:00,37.09,37.12,37.01,37.1,26200.0,37.09,37.12,37.01,37.1,26200.0
2008-05-12 09:30:00,37.17,37.49,37.08,37.2,9300.0,37.17,37.49,37.08,37.2,9300.0
2008-05-12 10:00:00,37.2,37.2,37.0,37.15,6600.0,37.2,37.2,37.0,37.15,6600.0
2008-05-12 10:30:00,37.14,37.53,37.14,37.41,14200.0,37.14,37.53,37.14,37.41,14200.0
2008-05-12 11:00:00,37.43,37.43,37.3,37.35,13400.0,37.43,37.43,37.3,37.35,13400.0
2008-05-12 11:30:00,37.35,37.37,37.29,37.36,14700.0,37.35,37.37,37.29,37.36,14700.0
2008-05-12 12:00:00,37.36,37.37,37.33,37.33,12200.0,37.36,37.37,37.33,37.33,12200.0
2008-05-12 12:30:00,37.34,37.35,37.29,37.35,16400.0,37.34,37.35,37.29,37.35,16400.0
2008-05-12 13:00:00,37.35,37.35,37.26,37.26,9600.0,37.35,37.35,37.26,37.26,9600.0
2008-05-12 13:30:00,37.26,37.26,37.16,37.24,6100.0,37.26,37.26,37.16,37.24,6100.0
2008-05-12 14:00:00,37.22,37.25,37.18,37.21,29600.0,37.22,37.25,37.18,37.21,29600.0
2008-05-12 14:30:00,37.23,37.25,37.17,37.19,38300.0,37.23,37.25,37.17,37.19,38300.0
2008-05-12 15:00:00,37.2,37.21,37.09,37.12,31300.0,37.2,37.21,37.09,37.12,31300.0
2008-05-12 15:30:00,37.12,37.2,37.1,37.2,36100.0,37.12,37.2,37.1,37.2,36100.0
2008-05-13 09:30:00,37.19,37.29,37.02,37.2,8300.0,37.19,37.29,37.02,37.2,8300.0
2008-05-13 10:00:00,37.19,37.25,37.11,37.22,11400.0,37.19,37.25,37.11,37.22,11400.0
2008-05-13 10:30:00,37.2,37.21,37.04,37.05,21700.0,37.2,37.21,37.04,37.05,21700.0
2008-05-13 11:00:00,37.05,37.08,36.99,36.99,7400.0,37.05,37.08,36.99,36.99,7400.0
2008-05-13 11:30:00,36.99,37.06,36.93,37.05,7200.0,36.99,37.06,36.93,37.05,7200.0
2008-05-13 12:00:00,37.07,37.33,37.07,37.33,9900.0,37.07,37.33,37.07,37.33,9900.0
2008-05-13 12:30:00,37.31,37.41,37.31,37.4,15900.0,37.31,37.41,37.31,37.4,15900.0
2008-05-13 13:00:00,37.38,37.52,37.35,37.46,12100.0,37.38,37.52,37.35,37.46,12100.0
2008-05-13 13:30:00,37.48,37.68,37.45,37.65,12900.0,37.48,37.68,37.45,37.65,12900.0
2008-05-13 14:00:00,37.65,37.73,37.59,37.61,10800.0,37.65,37.73,37.59,37.61,10800.0
2008-05-13 14:30:00,37.6,37.73,37.6,37.7,13600.0,37.6,37.73,37.6,37.7,13600.0
2008-05-13 15:00:00,37.72,37.8,37.63,37.69,23700.0,37.72,37.8,37.63,37.69,23700.0
2008-05-13 15:30:00,37.71,37.89,37.7,37.86,97900.0,37.71,37.89,37.7,37.86,97900.0
2008-05-14 09:30:00,38.04,38.07,37.76,38.0,15500.0,38.04,38.07,37.76,38.0,15500.0
2008-05-14 10:00:00,38.0,38.11,38.0,38.04,18100.0,38.0,38.11,38.0,38.04,18100.0
2008-05-14 10:30:00,38.04,38.07,37.81,37.87,16000.0,38.04,38.07,37.81,37.87,16000.0
2008-05-14 11:00:00,37.86,37.87,37.73,37.74,9800.0,37.86,37.87,37.73,37.74,9800.0
2008-05-14 11:30:00,37.75,37.85,37.73,37.8,8800.0,37.75,37.85,37.73,37.8,8800.0
2008-05-14 12:00:00,37.81,37.97,37.8,37.92,7500.0,37.81,37.97,37.8,37.92,7500.0
2008-05-14 12:30:00,37.91,37.95,37.86,37.93,11200.0,37.91,37.95,37.86,37.93,11200.0
2008-05-14 13:00:00,37.95,37.97,37.93,37.95,5000.0,37.95,37.97,37.93,37.95,5000.0
2008-05-14 13:30:00,37.97,38.02,37.9,37.95,9600.0,37.97,38.02,37.9,37.95,9600.0
2008-05-14 14:00:00,37.97,37.98,37.84,37.87,24000.0,37.97,37.98,37.84,37.87,24000.0
2008-05-14 14:30:00,37.86,37.88,37.76,37.76,17700.0,37.86,37.88,37.76,37.76,17700.0
2008-05-14 15:00:00,37.76,37.82,37.56,37.63,24800.0,37.76,37.82,37.56,37.63,24800.0
2008-05-14 15:30:00,37.65,37.65,37.48,37.56,29000.0,37.65,37.65,37.48,37.56,29000.0
2008-05-15 09:30:00,37.38,37.56,37.36,37.41,42200.0,37.38,37.56,37.36,37.41,42200.0
2008-05-15 10:00:00,37.42,37.46,37.27,37.39,20000.0,37.42,37.46,37.27,37.39,20000.0
2008-05-15 10:30:00,37.39,37.42,37.35,37.37,16600.0,37.39,37.42,37.35,37.37,16600.0
2008-05-15 11:00:00,37.36,37.48,37.26,37.32,16700.0,37.36,37.48,37.26,37.32,16700.0
2008-05-15 11:30:00,37.32,37.32,37.17,37.19,15600.0,37.32,37.32,37.17,37.19,15600.0
2008-05-15 12:00:00,37.18,37.25,37.18,37.24,17500.0,37.18,37.25,37.18,37.24,17500.0
2008-05-15 12:30:00,37.25,37.28,37.23,37.27,17600.0,37.25,37.28,37.23,37.27,17600.0
2008-05-15 13:00:00,37.27,37.4,37.27,37.3,11200.0,37.27,37.4,37.27,37.3,11200.0
2008-05-15 13:30:00,37.3,37.32,37.22,37.31,15300.0,37.3,37.32,37.22,37.31,15300.0
2008-05-15 14:00:00,37.31,37.55,37.31,37.38,15600.0,37.31,37.55,37.31,37.38,15600.0
2008-05-15 14:30:00,37.42,37.5,37.41,37.45,13300.0,37.42,37.5,37.41,37.45,13300.0
2008-05-15 15:00:00,37.44,37.56,37.42,37.53,23300.0,37.44,37.56,37.42,37.53,23300.0
2008-05-15 15:30:00,37.55,37.7,37.52,37.63,37000.0,37.55,37.7,37.52,37.63,37000.0
2008-05-16 09:30:00,37.85,38.03,37.36,37.38,20300.0,37.85,38.03,37.36,37.38,20300.0
2008-05-16 10:00:00,37.36,37.5,37.24,37.47,16600.0,37.36,37.5,37.24,37.47,16600.0
2008-05-16 10:30:00,37.47,37.57,37.25,37.27,24000.0,37.47,37.57,37.25,37.27,24000.0
2008-05-16 11:00:00,37.25,37.25,37.04,37.05,14500.0,37.25,37.25,37.04,37.05,14500.0
2008-05-16 11:30:00,37.06,37.38,37.04,37.35,13800.0,37.06,37.38,37.04,37.35,13800.0
2008-05-16 12:00:00,37.33,37.4,37.16,37.4,7300.0,37.33,37.4,37.16,37.4,7300.0
2008-05-16 12:30:00,37.4,37.59,37.3,37.57,22900.0,37.4,37.59,37.3,37.57,22900.0
2008-05-16 13:00:00,37.51,37.51,37.38,37.42,6400.0,37.51,37.51,37.38,37.42,6400.0
2008-05-16 13:30:00,37.45,37.45,37.29,37.4,8300.0,37.45,37.45,37.29,37.4,8300.0
2008-05-16 14:00:00,37.38,37.44,37.34,37.43,26800.0,37.38,37.44,37.34,37.43,26800.0
2008-05-16 14:30:00,37.44,37.77,37.44,37.73,36400.0,37.44,37.77,37.44,37.73,36400.0
2008-05-16 15:00:00,37.71,37.88,37.62,37.83,16200.0,37.71,37.88,37.62,37.83,16200.0
2008-05-16 15:30:00,37.81,37.86,37.75,37.85,29700.0,37.81,37.86,37.75,37.85,29700.0
2008-05-19 09:30:00,37.92,38.12,37.74,37.98,21200.0,37.92,38.12,37.74,37.98,21200.0
2008-05-19 10:00:00,37.98,38.11,37.84,37.9,11900.0,37.98,38.11,37.84,37.9,11900.0
2008-05-19 10:30:00,37.89,38.04,37.84,37.85,16300.0,37.89,38.04,37.84,37.85,16300.0
2008-05-19 11:00:00,37.84,37.91,37.83,37.85,7200.0,37.84,37.91,37.83,37.85,7200.0
2008-05-19 11:30:00,37.85,37.9,37.84,37.88,5400.0,37.85,37.9,37.84,37.88,5400.0
2008-05-19 12:00:00,37.84,37.91,37.84,37.89,7900.0,37.84,37.91,37.84,37.89,7900.0
2008-05-19 12:30:00,37.89,37.95,37.87,37.91,12700.0,37.89,37.95,37.87,37.91,12700.0
2008-05-19 13:00:00,37.91,38.06,37.91,38.06,11100.0,37.91,38.06,37.91,38.06,11100.0
2008-05-19 13:30:00,38.07,38.07,37.87,37.88,11700.0,38.07,38.07,37.87,37.88,11700.0
2008-05-19 14:00:00,37.86,37.89,37.74,37.76,38300.0,37.86,37.89,37.74,37.76,38300.0
2008-05-19 14:30:00,37.8,38.32,37.79,38.3,86500.0,37.8,38.32,37.79,38.3,86500.0
2008-05-19 15:00:00,38.28,38.47,38.01,38.04,102700.0,38.28,38.47,38.01,38.04,102700.0
2008-05-19 15:30:00,38.03,38.09,37.78,37.94,74700.0,38.03,38.09,37.78,37.94,74700.0
2008-05-20 09:30:00,37.94,38.21,37.33,37.37,18700.0,37.94,38.21,37.33,37.37,18700.0
2008-05-20 10:00:00,37.37,37.49,37.28,37.45,8400.0,37.37,37.49,37.28,37.45,8400.0
2008-05-20 10:30:00,37.46,37.5,37.32,37.48,7000.0,37.46,37.5,37.32,37.48,7000.0
2008-05-20 11:00:00,37.49,37.5,37.32,37.5,7300.0,37.49,37.5,37.32,37.5,7300.0
2008-05-20 11:30:00,37.48,37.5,37.38,37.41,9300.0,37.48,37.5,37.38,37.41,9300.0
2008-05-20 12:00:00,37.41,37.54,37.41,37.52,10000.0,37.41,37.54,37.41,37.52,10000.0
2008-05-20 12:30:00,37.5,37.52,37.34,37.35,7500.0,37.5,37.52,37.34,37.35,7500.0
2008-05-20 13:00:00,37.41,37.5,37.34,37.38,5100.0,37.41,37.5,37.34,37.38,5100.0
2008-05-20 13:30:00,37.38,37.48,37.28,37.28,6900.0,37.38,37.48,37.28,37.28,6900.0
2008-05-20 14:00:00,37.32,37.39,37.17,37.18,9700.0,37.32,37.39,37.17,37.18,9700.0
2008-05-20 14:30:00,37.17,37.35,37.17,37.29,11700.0,37.17,37.35,37.17,37.29,11700.0
2008-05-20 15:00:00,37.28,37.38,37.23,37.35,11700.0,37.28,37.38,37.23,37.35,11700.0
2008-05-20 15:30:00,37.35,37.43,37.19,37.39,38000.0,37.35,37.43,37.19,37.39,38000.0
2008-05-21 09:30:00,37.47,37.62,37.18,37.33,7800.0,37.47,37.62,37.18,37.33,7800.0
2008-05-21 10:00:00,37.33,37.45,37.24,37.37,8800.0,37.33,37.45,37.24,37.37,8800.0
2008-05-21 10:30:00,37.36,37.36,37.13,37.18,5800.0,37.36,37.36,37.13,37.18,5800.0
2008-05-21 11:00:00,37.19,37.19,36.97,37.12,7400.0,37.19,37.19,36.97,37.12,7400.0
2008-05-21 11:30:00,37.15,37.29,37.14,37.28,8300.0,37.15,37.29,37.14,37.28,8300.0
2008-05-21 12:00:00,37.26,37.45,37.26,37.4,7600.0,37.26,37.45,37.26,37.4,7600.0
2008-05-21 12:30:00,37.4,37.61,37.4,37.57,13300.0,37.4,37.61,37.4,37.57,13300.0
2008-05-21 13:00:00,37.5,37.69,37.5,37.6,32800.0,37.5,37.69,37.5,37.6,32800.0
2008-05-21 13:30:00,37.59,37.6,37.24,37.24,7400.0,37.59,37.6,37.24,37.24,7400.0
2008-05-21 14:00:00,37.25,37.27,36.84,36.92,18400.0,37.25,37.27,36.84,36.92,18400.0
2008-05-21 14:30:00,36.92,36.94,36.66,36.76,13700.0,36.92,36.94,36.66,36.76,13700.0
2008-05-21 15:00:00,36.79,36.99,36.72,36.82,26500.0,36.79,36.99,36.72,36.82,26500.0
2008-05-21 15:30:00,36.84,37.04,36.79,36.91,35900.0,36.84,37.04,36.79,36.91,35900.0
2008-05-22 09:30:00,36.92,37.3,36.92,37.14,11700.0,36.92,37.3,36.92,37.14,11700.0
2008-05-22 10:00:00,37.14,37.34,37.12,37.2,8600.0,37.14,37.34,37.12,37.2,8600.0
2008-05-22 10:30:00,37.18,37.47,37.18,37.26,11500.0,37.18,37.47,37.18,37.26,11500.0
2008-05-22 11:00:00,37.24,37.37,37.22,37.36,9400.0,37.24,37.37,37.22,37.36,9400.0
2008-05-22 11:30:00,37.33,37.35,37.12,37.27,5700.0,37.33,37.35,37.12,37.27,5700.0
2008-05-22 12:00:00,37.3,37.45,37.3,37.45,5900.0,37.3,37.45,37.3,37.45,5900.0
2008-05-22 12:30:00,37.51,37.71,37.5,37.66,12700.0,37.51,37.71,37.5,37.66,12700.0
2008-05-22 13:00:00,37.66,37.66,37.39,37.39,5000.0,37.66,37.66,37.39,37.39,5000.0
2008-05-22 13:30:00,37.4,37.57,37.39,37.48,7600.0,37.4,37.57,37.39,37.48,7600.0
2008-05-22 14:00:00,37.45,37.53,37.22,37.25,13400.0,37.45,37.53,37.22,37.25,13400.0
2008-05-22 14:30:00,37.21,37.3,37.16,37.27,8400.0,37.21,37.3,37.16,37.27,8400.0
2008-05-22 15:00:00,37.27,37.29,37.07,37.07,13900.0,37.27,37.29,37.07,37.07,13900.0
2008-05-22 15:30:00,37.06,37.23,37.06,37.2,17800.0,37.06,37.23,37.06,37.2,17800.0
2008-05-23 09:30:00,37.15,37.15,36.6,36.67,8800.0,37.15,37.15,36.6,36.67,8800.0
2008-05-23 10:00:00,36.7,36.77,36.64,36.66,7300.0,36.7,36.77,36.64,36.66,7300.0
2008-05-23 10:30:00,36.66,36.72,36.6,36.71,10600.0,36.66,36.72,36.6,36.71,10600.0
2008-05-23 11:00:00,36.73,36.73,36.57,36.58,5500.0,36.73,36.73,36.57,36.58,5500.0
2008-05-23 11:30:00,36.61,36.78,36.51,36.7,9600.0,36.61,36.78,36.51,36.7,9600.0
2008-05-23 12:00:00,36.72,36.77,36.53,36.57,7400.0,36.72,36.77,36.53,36.57,7400.0
2008-05-23 12:30:00,36.58,36.61,36.51,36.58,8800.0,36.58,36.61,36.51,36.58,8800.0
2008-05-23 13:00:00,36.62,36.69,36.62,36.64,7300.0,36.62,36.69,36.62,36.64,7300.0
2008-05-23 13:30:00,36.65,36.72,36.5,36.5,11100.0,36.65,36.72,36.5,36.5,11100.0
2008-05-23 14:00:00,36.52,36.68,36.52,36.58,7800.0,36.52,36.68,36.52,36.58,7800.0
2008-05-23 14:30:00,36.57,36.75,36.57,36.64,12500.0,36.57,36.75,36.57,36.64,12500.0
2008-05-23 15:00:00,36.65,36.76,36.56,36.74,15400.0,36.65,36.76,36.56,36.74,15400.0
2008-05-23 15:30:00,36.78,36.79,36.61,36.67,25400.0,36.78,36.79,36.61,36.67,25400.0
2008-05-27 09:30:00,36.69,37.41,36.69,37.19,11900.0,36.69,37.41,36.69,37.19,11900.0
2008-05-27 10:00:00,37.19,37.41,37.04,37.04,9000.0,37.19,37.41,37.04,37.04,9000.0
2008-05-27 10:30:00,37.04,37.15,36.98,37.15,8700.0,37.04,37.15,36.98,37.15,8700.0
2008-05-27 11:00:00,37.14,37.14,36.67,36.68,13200.0,37.14,37.14,36.67,36.68,13200.0
2008-05-27 11:30:00,36.7,36.81,36.6,36.75,11700.0,36.7,36.81,36.6,36.75,11700.0
2008-05-27 12:00:00,36.74,37.3,36.73,37.3,67600.0,36.74,37.3,36.73,37.3,67600.0
2008-05-27 12:30:00,37.29,37.32,37.15,37.25,22700.0,37.29,37.32,37.15,37.25,22700.0
2008-05-27 13:00:00,37.24,37.32,37.22,37.31,7800.0,37.24,37.32,37.22,37.31,7800.0
2008-05-27 13:30:00,37.32,37.4,37.27,37.34,14000.0,37.32,37.4,37.27,37.34,14000.0
2008-05-27 14:00:00,37.33,37.49,37.33,37.41,11400.0,37.33,37.49,37.33,37.41,11400.0
2008-05-27 14:30:00,37.42,37.58,37.39,37.54,15700.0,37.42,37.58,37.39,37.54,15700.0
2008-05-27 15:00:00,37.52,37.53,37.28,37.35,20200.0,37.52,37.53,37.28,37.35,20200.0
2008-05-27 15:30:00,37.36,37.55,37.31,37.55,29600.0,37.36,37.55,37.31,37.55,29600.0
2008-05-28 09:30:00,37.56,37.56,36.78,36.87,51000.0,37.56,37.56,36.78,36.87,51000.0
2008-05-28 10:00:00,36.89,36.94,36.62,36.84,26900.0,36.89,36.94,36.62,36.84,26900.0
2008-05-28 10:30:00,36.83,37.3,36.81,37.27,36700.0,36.83,37.3,36.81,37.27,36700.0
2008-05-28 11:00:00,37.27,37.41,36.95,36.95,33300.0,37.27,37.41,36.95,36.95,33300.0
2008-05-28 11:30:00,36.98,37.01,36.86,36.91,14000.0,36.98,37.01,36.86,36.91,14000.0
2008-05-28 12:00:00,36.91,37.1,36.88,37.09,17100.0,36.91,37.1,36.88,37.09,17100.0
2008-05-28 12:30:00,37.1,37.21,37.1,37.2,13100.0,37.1,37.21,37.1,37.2,13100.0
2008-05-28 13:00:00,37.2,37.4,37.19,37.37,23900.0,37.2,37.4,37.19,37.37,23900.0
2008-05-28 13:30:00,37.39,37.39,37.17,37.17,6500.0,37.39,37.39,37.17,37.17,6500.0
2008-05-28 14:00:00,37.18,37.21,36.99,36.99,37800.0,37.18,37.21,36.99,36.99,37800.0
2008-05-28 14:30:00,36.97,37.14,36.9,37.06,12800.0,36.97,37.14,36.9,37.06,12800.0
2008-05-28 15:00:00,37.06,37.16,36.93,37.07,17100.0,37.06,37.16,36.93,37.07,17100.0
2008-05-28 15:30:00,37.07,37.23,37.0,37.23,27100.0,37.07,37.23,37.0,37.23,27100.0
2008-05-29 09:30:00,37.2,37.72,36.82,37.48,11400.0,37.2,37.72,36.82,37.48,11400.0
2008-05-29 10:00:00,37.46,37.61,37.43,37.59,7900.0,37.46,37.61,37.43,37.59,7900.0
2008-05-29 10:30:00,37.53,37.66,37.3,37.59,14200.0,37.53,37.66,37.3,37.59,14200.0
2008-05-29 11:00:00,37.61,37.61,37.41,37.57,9300.0,37.61,37.61,37.41,37.57,9300.0
2008-05-29 11:30:00,37.57,37.72,37.52,37.7,21300.0,37.57,37.72,37.52,37.7,21300.0
2008-05-29 12:00:00,37.64,37.67,37.54,37.61,8700.0,37.64,37.67,37.54,37.61,8700.0
2008-05-29 12:30:00,37.61,37.7,37.59,37.67,15000.0,37.61,37.7,37.59,37.67,15000.0
2008-05-29 13:00:00,37.66,37.69,37.54,37.55,13600.0,37.66,37.69,37.54,37.55,13600.0
2008-05-29 13:30:00,37.58,37.61,37.56,37.58,21500.0,37.58,37.61,37.56,37.58,21500.0
2008-05-29 14:00:00,37.54,37.59,37.48,37.51,31800.0,37.54,37.59,37.48,37.51,31800.0
2008-05-29 14:30:00,37.5,37.58,37.45,37.5,17400.0,37.5,37.58,37.45,37.5,17400.0
2008-05-29 15:00:00,37.47,37.55,37.42,37.45,15300.0,37.47,37.55,37.42,37.45,15300.0
2008-05-29 15:30:00,37.46,37.51,37.41,37.45,14800.0,37.46,37.51,37.41,37.45,14800.0
2008-05-30 09:30:00,37.5,37.5,36.88,37.34,15600.0,37.5,37.5,36.88,37.34,15600.0
2008-05-30 10:00:00,37.31,37.44,37.31,37.4,5200.0,37.31,37.44,37.31,37.4,5200.0
2008-05-30 10:30:00,37.41,37.42,37.2,37.24,18000.0,37.41,37.42,37.2,37.24,18000.0
2008-05-30 11:00:00,37.21,37.29,37.21,37.27,3300.0,37.21,37.29,37.21,37.27,3300.0
2008-05-30 11:30:00,37.26,37.37,37.26,37.35,6800.0,37.26,37.37,37.26,37.35,6800.0
2008-05-30 12:00:00,37.34,37.38,37.33,37.35,3800.0,37.34,37.38,37.33,37.35,3800.0
2008-05-30 12:30:00,37.36,37.38,37.27,37.36,7400.0,37.36,37.38,37.27,37.36,7400.0
2008-05-30 13:00:00,37.36,37.47,37.31,37.46,4900.0,37.36,37.47,37.31,37.46,4900.0
2008-05-30 13:30:00,37.45,37.54,37.42,37.49,10600.0,37.45,37.54,37.42,37.49,10600.0
2008-05-30 14:00:00,37.48,37.51,37.41,37.43,5900.0,37.48,37.51,37.41,37.43,5900.0
2008-05-30 14:30:00,37.43,37.5,37.43,37.5,5900.0,37.43,37.5,37.43,37.5,5900.0
2008-05-30 15:00:00,37.49,37.51,37.32,37.46,12500.0,37.49,37.51,37.32,37.46,12500.0
2008-05-30 15:30:00,37.47,37.64,37.46,37.56,104300.0,37.47,37.64,37.46,37.56,104300.0
2008-06-02 09:30:00,37.58,37.58,36.76,36.86,24000.0,37.58,37.58,36.76,36.86,24000.0
2008-06-02 10:00:00,36.86,36.95,36.64,36.95,21600.0,36.86,36.95,36.64,36.95,21600.0
2008-06-02 10:30:00,36.96,36.98,36.84,36.94,13500.0,36.96,36.98,36.84,36.94,13500.0
2008-06-02 11:00:00,36.93,36.95,36.84,36.92,11600.0,36.93,36.95,36.84,36.92,11600.0
2008-06-02 11:30:00,36.92,36.95,36.81,36.89,18500.0,36.92,36.95,36.81,36.89,18500.0
2008-06-02 12:00:00,36.93,37.01,36.92,36.92,13300.0,36.93,37.01,36.92,36.92,13300.0
2008-06-02 12:30:00,36.93,36.93,36.67,36.81,15300.0,36.93,36.93,36.67,36.81,15300.0
2008-06-02 13:00:00,36.79,36.95,36.78,36.92,11300.0,36.79,36.95,36.78,36.92,11300.0
2008-06-02 13:30:00,36.9,37.03,36.79,36.95,21900.0,36.9,37.03,36.79,36.95,21900.0
2008-06-02 14:00:00,36.95,36.97,36.92,36.94,13000.0,36.95,36.97,36.92,36.94,13000.0
2008-06-02 14:30:00,36.94,36.96,36.91,36.93,15400.0,36.94,36.96,36.91,36.93,15400.0
2008-06-02 15:00:00,36.95,37.06,36.93,37.03,29300.0,36.95,37.06,36.93,37.03,29300.0
2008-06-02 15:30:00,37.03,37.05,36.96,36.97,44700.0,37.03,37.05,36.96,36.97,44700.0
2008-06-03 09:30:00,36.99,37.28,36.61,37.08,10100.0,36.99,37.28,36.61,37.08,10100.0
2008-06-03 10:00:00,37.09,37.32,37.08,37.24,11100.0,37.09,37.32,37.08,37.24,11100.0
2008-06-03 10:30:00,37.25,37.38,37.21,37.38,6900.0,37.25,37.38,37.21,37.38,6900.0
2008-06-03 11:00:00,37.35,37.37,37.21,37.21,27300.0,37.35,37.37,37.21,37.21,27300.0
2008-06-03 11:30:00,37.22,37.22,37.08,37.09,27500.0,37.22,37.22,37.08,37.09,27500.0
2008-06-03 12:00:00,37.09,37.11,37.08,37.1,15400.0,37.09,37.11,37.08,37.1,15400.0
2008-06-03 12:30:00,37.09,37.11,37.08,37.1,5000.0,37.09,37.11,37.08,37.1,5000.0
2008-06-03 13:00:00,37.1,37.1,37.0,37.04,17000.0,37.1,37.1,37.0,37.04,17000.0
2008-06-03 13:30:00,37.01,37.03,36.83,37.0,33800.0,37.01,37.03,36.83,37.0,33800.0
2008-06-03 14:00:00,37.03,37.03,36.81,36.82,26900.0,37.03,37.03,36.81,36.82,26900.0
2008-06-03 14:30:00,36.81,36.87,36.67,36.8,20100.0,36.81,36.87,36.67,36.8,20100.0
2008-06-03 15:00:00,36.79,37.09,36.78,37.06,37300.0,36.79,37.09,36.78,37.06,37300.0
2008-06-03 15:30:00,37.06,37.1,36.93,36.94,56200.0,37.06,37.1,36.93,36.94,56200.0
2008-06-04 09:30:00,36.93,37.04,36.8,36.8,25300.0,36.93,37.04,36.8,36.8,25300.0
2008-06-04 10:00:00,36.8,36.85,36.66,36.72,27600.0,36.8,36.85,36.66,36.72,27600.0
2008-06-04 10:30:00,36.71,37.05,36.71,37.04,17400.0,36.71,37.05,36.71,37.04,17400.0
2008-06-04 11:00:00,37.04,37.16,36.97,37.08,45800.0,37.04,37.16,36.97,37.08,45800.0
2008-06-04 11:30:00,37.05,37.07,36.96,37.01,17600.0,37.05,37.07,36.96,37.01,17600.0
2008-06-04 12:00:00,36.99,37.04,36.97,37.01,24600.0,36.99,37.04,36.97,37.01,24600.0
2008-06-04 12:30:00,37.0,37.05,36.97,37.0,22000.0,37.0,37.05,36.97,37.0,22000.0
2008-06-04 13:00:00,37.0,37.03,36.98,37.01,13500.0,37.0,37.03,36.98,37.01,13500.0
2008-06-04 13:30:00,37.01,37.09,37.0,37.06,18600.0,37.01,37.09,37.0,37.06,18600.0
2008-06-04 14:00:00,37.06,37.06,36.8,37.0,30300.0,37.06,37.06,36.8,37.0,30300.0
2008-06-04 14:30:00,36.97,37.05,36.81,36.89,25100.0,36.97,37.05,36.81,36.89,25100.0
2008-06-04 15:00:00,36.88,37.16,36.88,37.14,33700.0,36.88,37.16,36.88,37.14,33700.0
2008-06-04 15:30:00,37.14,37.24,37.07,37.12,28500.0,37.14,37.24,37.07,37.12,28500.0
2008-06-05 09:30:00,37.34,37.87,37.34,37.78,104400.0,37.34,37.87,37.34,37.78,104400.0
2008-06-05 10:00:00,37.77,37.84,37.57,37.64,46000.0,37.77,37.84,37.57,37.64,46000.0
2008-06-05 10:30:00,37.63,37.65,37.27,37.31,92300.0,37.63,37.65,37.27,37.31,92300.0
2008-06-05 11:00:00,37.28,37.57,37.23,37.48,57400.0,37.28,37.57,37.23,37.48,57400.0
2008-06-05 11:30:00,37.51,37.54,37.37,37.49,18300.0,37.51,37.54,37.37,37.49,18300.0
2008-06-05 12:00:00,37.5,37.69,37.44,37.68,56400.0,37.5,37.69,37.44,37.68,56400.0
2008-06-05 12:30:00,37.68,37.92,37.68,37.92,30400.0,37.68,37.92,37.68,37.92,30400.0
2008-06-05 13:00:00,37.93,37.99,37.92,37.95,13900.0,37.93,37.99,37.92,37.95,13900.0
2008-06-05 13:30:00,37.95,37.97,37.9,37.97,20300.0,37.95,37.97,37.9,37.97,20300.0
2008-06-05 14:00:00,37.97,37.98,37.74,37.74,19300.0,37.97,37.98,37.74,37.74,19300.0
2008-06-05 14:30:00,37.76,37.88,37.75,37.87,17900.0,37.76,37.88,37.75,37.87,17900.0
2008-06-05 15:00:00,37.85,37.88,37.76,37.79,30400.0,37.85,37.88,37.76,37.79,30400.0
2008-06-05 15:30:00,37.79,37.95,37.78,37.95,75700.0,37.79,37.95,37.78,37.95,75700.0
2008-06-06 09:30:00,37.65,37.8,37.45,37.7,11300.0,37.65,37.8,37.45,37.7,11300.0
2008-06-06 10:00:00,37.69,37.7,37.31,37.65,68800.0,37.69,37.7,37.31,37.65,68800.0
2008-06-06 10:30:00,37.63,37.63,37.38,37.5,14500.0,37.63,37.63,37.38,37.5,14500.0
2008-06-06 11:00:00,37.49,37.52,37.33,37.44,15000.0,37.49,37.52,37.33,37.44,15000.0
2008-06-06 11:30:00,37.4,37.54,37.4,37.51,19100.0,37.4,37.54,37.4,37.51,19100.0
2008-06-06 12:00:00,37.51,37.58,37.38,37.44,16200.0,37.51,37.58,37.38,37.44,16200.0
2008-06-06 12:30:00,37.48,37.64,37.36,37.45,12200.0,37.48,37.64,37.36,37.45,12200.0
2008-06-06 13:00:00,37.45,37.45,37.25,37.29,18000.0,37.45,37.45,37.25,37.29,18000.0
2008-06-06 13:30:00,37.28,37.34,37.18,37.25,14600.0,37.28,37.34,37.18,37.25,14600.0
2008-06-06 14:00:00,37.26,37.31,37.02,37.06,19100.0,37.26,37.31,37.02,37.06,19100.0
2008-06-06 14:30:00,37.08,37.18,37.04,37.07,11200.0,37.08,37.18,37.04,37.07,11200.0
2008-06-06 15:00:00,37.1,37.18,36.98,37.0,67200.0,37.1,37.18,36.98,37.0,67200.0
2008-06-06 15:30:00,36.98,37.0,36.86,36.9,51200.0,36.98,37.0,36.86,36.9,51200.0
2008-06-09 09:30:00,36.86,37.0,36.24,36.54,9700.0,36.86,37.0,36.24,36.54,9700.0
2008-06-09 10:00:00,36.57,36.85,36.57,36.58,6900.0,36.57,36.85,36.57,36.58,6900.0
2008-06-09 10:30:00,36.64,36.69,36.48,36.51,12600.0,36.64,36.69,36.48,36.51,12600.0
2008-06-09 11:00:00,36.5,36.7,36.5,36.69,16000.0,36.5,36.7,36.5,36.69,16000.0
2008-06-09 11:30:00,36.69,36.75,36.62,36.73,7100.0,36.69,36.75,36.62,36.73,7100.0
2008-06-09 12:00:00,36.74,36.81,36.68,36.72,15300.0,36.74,36.81,36.68,36.72,15300.0
2008-06-09 12:30:00,36.77,36.81,36.72,36.81,7200.0,36.77,36.81,36.72,36.81,7200.0
2008-06-09 13:00:00,36.8,36.83,36.54,36.59,8500.0,36.8,36.83,36.54,36.59,8500.0
2008-06-09 13:30:00,36.6,36.62,36.45,36.5,11100.0,36.6,36.62,36.45,36.5,11100.0
2008-06-09 14:00:00,36.49,36.57,36.44,36.51,17600.0,36.49,36.57,36.44,36.51,17600.0
2008-06-09 14:30:00,36.5,36.53,36.34,36.38,41100.0,36.5,36.53,36.34,36.38,41100.0
2008-06-09 15:00:00,36.37,36.52,36.36,36.48,44600.0,36.37,36.52,36.36,36.48,44600.0
2008-06-09 15:30:00,36.46,36.64,36.45,36.53,70600.0,36.46,36.64,36.45,36.53,70600.0
2008-06-10 09:30:00,36.39,36.64,36.33,36.33,11700.0,36.39,36.64,36.33,36.33,11700.0
2008-06-10 10:00:00,36.38,36.5,36.19,36.43,10100.0,36.38,36.5,36.19,36.43,10100.0
2008-06-10 10:30:00,36.38,36.38,36.13,36.22,9400.0,36.38,36.38,36.13,36.22,9400.0
2008-06-10 11:00:00,36.22,36.35,36.1,36.24,13300.0,36.22,36.35,36.1,36.24,13300.0
2008-06-10 11:30:00,36.25,36.4,36.16,36.18,24400.0,36.25,36.4,36.16,36.18,24400.0
2008-06-10 12:00:00,36.19,36.4,36.18,36.37,16700.0,36.19,36.4,36.18,36.37,16700.0
2008-06-10 12:30:00,36.37,36.47,36.35,36.39,18700.0,36.37,36.47,36.35,36.39,18700.0
2008-06-10 13:00:00,36.42,36.5,36.36,36.49,15400.0,36.42,36.5,36.36,36.49,15400.0
2008-06-10 13:30:00,36.45,36.48,36.25,36.25,10700.0,36.45,36.48,36.25,36.25,10700.0
2008-06-10 14:00:00,36.25,36.26,36.06,36.16,28600.0,36.25,36.26,36.06,36.16,28600.0
2008-06-10 14:30:00,36.16,36.26,36.09,36.25,21100.0,36.16,36.26,36.09,36.25,21100.0
2008-06-10 15:00:00,36.26,36.41,36.25,36.39,25000.0,36.26,36.41,36.25,36.39,25000.0
2008-06-10 15:30:00,36.39,36.39,36.23,36.23,41200.0,36.39,36.39,36.23,36.23,41200.0
2008-06-11 09:30:00,36.28,36.28,35.79,35.79,16200.0,36.28,36.28,35.79,35.79,16200.0
2008-06-11 10:00:00,35.78,35.93,35.74,35.82,16500.0,35.78,35.93,35.74,35.82,16500.0
2008-06-11 10:30:00,35.83,36.16,35.8,36.16,21000.0,35.83,36.16,35.8,36.16,21000.0
2008-06-11 11:00:00,36.16,36.17,35.82,35.82,17100.0,36.16,36.17,35.82,35.82,17100.0
2008-06-11 11:30:00,35.83,35.91,35.76,35.84,33900.0,35.83,35.91,35.76,35.84,33900.0
2008-06-11 12:00:00,35.85,35.91,35.75,35.75,14200.0,35.85,35.91,35.75,35.75,14200.0
2008-06-11 12:30:00,35.74,35.81,35.72,35.79,6200.0,35.74,35.81,35.72,35.79,6200.0
2008-06-11 13:00:00,35.82,35.9,35.76,35.78,12600.0,35.82,35.9,35.76,35.78,12600.0
2008-06-11 13:30:00,35.79,35.82,35.7,35.74,15000.0,35.79,35.82,35.7,35.74,15000.0
2008-06-11 14:00:00,35.75,35.83,35.75,35.77,16300.0,35.75,35.83,35.75,35.77,16300.0
2008-06-11 14:30:00,35.79,35.84,35.75,35.78,9800.0,35.79,35.84,35.75,35.78,9800.0
2008-06-11 15:00:00,35.76,35.81,35.63,35.75,31700.0,35.76,35.81,35.63,35.75,31700.0
2008-06-11 15:30:00,35.73,35.77,35.39,35.41,78700.0,35.73,35.77,35.39,35.41,78700.0
2008-06-12 09:30:00,35.65,36.07,35.35,35.71,13100.0,35.65,36.07,35.35,35.71,13100.0
2008-06-12 10:00:00,35.72,35.81,35.51,35.59,24600.0,35.72,35.81,35.51,35.59,24600.0
2008-06-12 10:30:00,35.56,35.64,35.55,35.61,14000.0,35.56,35.64,35.55,35.61,14000.0
2008-06-12 11:00:00,35.61,35.75,35.59,35.74,19800.0,35.61,35.75,35.59,35.74,19800.0
2008-06-12 11:30:00,35.72,35.75,35.68,35.7,14600.0,35.72,35.75,35.68,35.7,14600.0
2008-06-12 12:00:00,35.7,35.75,35.66,35.69,7100.0,35.7,35.75,35.66,35.69,7100.0
2008-06-12 12:30:00,35.72,35.72,35.6,35.6,6900.0,35.72,35.72,35.6,35.6,6900.0
2008-06-12 13:00:00,35.62,35.68,35.52,35.59,9000.0,35.62,35.68,35.52,35.59,9000.0
2008-06-12 13:30:00,35.59,35.6,35.41,35.42,10700.0,35.59,35.6,35.41,35.42,10700.0
2008-06-12 14:00:00,35.41,35.48,35.36,35.36,31100.0,35.41,35.48,35.36,35.36,31100.0
2008-06-12 14:30:00,35.37,35.5,35.33,35.47,23500.0,35.37,35.5,35.33,35.47,23500.0
2008-06-12 15:00:00,35.48,35.58,35.33,35.41,22700.0,35.48,35.58,35.33,35.41,22700.0
2008-06-12 15:30:00,35.44,35.54,35.36,35.37,58400.0,35.44,35.54,35.36,35.37,58400.0
2008-06-13 09:30:00,35.58,35.58,35.36,35.41,27900.0,35.58,35.58,35.36,35.41,27900.0
2008-06-13 10:00:00,35.41,35.64,35.4,35.53,43500.0,35.41,35.64,35.4,35.53,43500.0
2008-06-13 10:30:00,35.57,35.63,35.41,35.49,58000.0,35.57,35.63,35.41,35.49,58000.0
2008-06-13 11:00:00,35.52,35.55,35.37,35.46,45100.0,35.52,35.55,35.37,35.46,45100.0
2008-06-13 11:30:00,35.45,35.5,35.44,35.44,13500.0,35.45,35.5,35.44,35.44,13500.0
2008-06-13 12:00:00,35.44,35.49,35.32,35.36,18700.0,35.44,35.49,35.32,35.36,18700.0
2008-06-13 12:30:00,35.37,35.56,35.37,35.55,16200.0,35.37,35.56,35.37,35.55,16200.0
2008-06-13 13:00:00,35.54,35.54,35.38,35.4,17600.0,35.54,35.54,35.38,35.4,17600.0
2008-06-13 13:30:00,35.4,35.42,35.32,35.34,7800.0,35.4,35.42,35.32,35.34,7800.0
2008-06-13 14:00:00,35.33,35.44,35.32,35.4,15000.0,35.33,35.44,35.32,35.4,15000.0
2008-06-13 14:30:00,35.4,35.44,35.35,35.39,21300.0,35.4,35.44,35.35,35.39,21300.0
2008-06-13 15:00:00,35.4,35.43,35.36,35.37,27000.0,35.4,35.43,35.36,35.37,27000.0
2008-06-13 15:30:00,35.38,35.43,35.37,35.4,51400.0,35.38,35.43,35.37,35.4,51400.0
2008-06-16 09:30:00,35.56,35.6,35.36,35.57,40800.0,35.56,35.6,35.36,35.57,40800.0
2008-06-16 10:00:00,35.59,35.6,35.47,35.49,38200.0,35.59,35.6,35.47,35.49,38200.0
2008-06-16 10:30:00,35.49,35.54,35.45,35.5,34000.0,35.49,35.54,35.45,35.5,34000.0
2008-06-16 11:00:00,35.5,35.58,35.48,35.48,35000.0,35.5,35.58,35.48,35.48,35000.0
2008-06-16 11:30:00,35.49,35.67,35.49,35.65,24300.0,35.49,35.67,35.49,35.65,24300.0
2008-06-16 12:00:00,35.67,35.68,35.57,35.68,15100.0,35.67,35.68,35.57,35.68,15100.0
2008-06-16 12:30:00,35.72,35.8,35.63,35.79,21500.0,35.72,35.8,35.63,35.79,21500.0
2008-06-16 13:00:00,35.78,35.79,35.65,35.68,36500.0,35.78,35.79,35.65,35.68,36500.0
2008-06-16 13:30:00,35.74,35.99,35.71,35.9,19900.0,35.74,35.99,35.71,35.9,19900.0
2008-06-16 14:00:00,35.89,35.91,35.84,35.85,17800.0,35.89,35.91,35.84,35.85,17800.0
2008-06-16 14:30:00,35.85,35.87,35.75,35.85,31700.0,35.85,35.87,35.75,35.85,31700.0
2008-06-16 15:00:00,35.86,35.86,35.7,35.75,45600.0,35.86,35.86,35.7,35.75,45600.0
2008-06-16 15:30:00,35.77,35.79,35.67,35.75,64800.0,35.77,35.79,35.67,35.75,64800.0
2008-06-17 09:30:00,35.93,35.97,35.63,35.81,14700.0,35.93,35.97,35.63,35.81,14700.0
2008-06-17 10:00:00,35.8,35.94,35.79,35.9,35700.0,35.8,35.94,35.79,35.9,35700.0
2008-06-17 10:30:00,35.9,36.07,35.9,36.04,35400.0,35.9,36.07,35.9,36.04,35400.0
2008-06-17 11:00:00,36.01,36.07,35.91,36.02,35200.0,36.01,36.07,35.91,36.02,35200.0
2008-06-17 11:30:00,36.02,36.25,36.02,36.15,16300.0,36.02,36.25,36.02,36.15,16300.0
2008-06-17 12:00:00,36.15,36.25,36.11,36.2,7900.0,36.15,36.25,36.11,36.2,7900.0
2008-06-17 12:30:00,36.19,36.19,36.03,36.18,9400.0,36.19,36.19,36.03,36.18,9400.0
2008-06-17 13:00:00,36.17,36.31,36.16,36.25,10600.0,36.17,36.31,36.16,36.25,10600.0
2008-06-17 13:30:00,36.24,36.25,36.19,36.22,4900.0,36.24,36.25,36.19,36.22,4900.0
2008-06-17 14:00:00,36.23,36.29,36.21,36.28,10300.0,36.23,36.29,36.21,36.28,10300.0
2008-06-17 14:30:00,36.27,36.38,36.24,36.32,47600.0,36.27,36.38,36.24,36.32,47600.0
2008-06-17 15:00:00,36.33,36.42,36.26,36.34,66000.0,36.33,36.42,36.26,36.34,66000.0
2008-06-17 15:30:00,36.38,36.45,36.3,36.43,60800.0,36.38,36.45,36.3,36.43,60800.0
2008-06-18 09:30:00,36.18,37.01,36.18,36.69,52400.0,36.18,37.01,36.18,36.69,52400.0
2008-06-18 10:00:00,36.69,36.95,36.62,36.82,26500.0,36.69,36.95,36.62,36.82,26500.0
2008-06-18 10:30:00,36.8,36.83,36.39,36.45,33600.0,36.8,36.83,36.39,36.45,33600.0
2008-06-18 11:00:00,36.45,36.64,36.44,36.59,23000.0,36.45,36.64,36.44,36.59,23000.0
2008-06-18 11:30:00,36.6,37.0,36.6,36.95,21800.0,36.6,37.0,36.6,36.95,21800.0
2008-06-18 12:00:00,36.95,36.98,36.84,36.85,20500.0,36.95,36.98,36.84,36.85,20500.0
2008-06-18 12:30:00,36.86,36.86,36.66,36.72,26600.0,36.86,36.86,36.66,36.72,26600.0
2008-06-18 13:00:00,36.71,36.71,36.54,36.61,19100.0,36.71,36.71,36.54,36.61,19100.0
2008-06-18 13:30:00,36.6,36.67,36.58,36.6,17800.0,36.6,36.67,36.58,36.6,17800.0
2008-06-18 14:00:00,36.6,36.65,36.38,36.42,32800.0,36.6,36.65,36.38,36.42,32800.0
2008-06-18 14:30:00,36.43,36.66,36.43,36.66,16800.0,36.43,36.66,36.43,36.66,16800.0
2008-06-18 15:00:00,36.65,36.66,36.5,36.58,38100.0,36.65,36.66,36.5,36.58,38100.0
2008-06-18 15:30:00,36.58,36.58,36.45,36.47,46000.0,36.58,36.58,36.45,36.47,46000.0
2008-06-19 09:30:00,36.43,36.96,36.2,36.56,18800.0,36.43,36.96,36.2,36.56,18800.0
2008-06-19 10:00:00,36.56,36.56,36.11,36.23,22600.0,36.56,36.56,36.11,36.23,22600.0
2008-06-19 10:30:00,36.22,36.37,36.07,36.23,41300.0,36.22,36.37,36.07,36.23,41300.0
2008-06-19 11:00:00,36.29,36.37,36.01,36.16,14700.0,36.29,36.37,36.01,36.16,14700.0
2008-06-19 11:30:00,36.18,36.41,36.16,36.26,19500.0,36.18,36.41,36.16,36.26,19500.0
2008-06-19 12:00:00,36.26,36.37,36.18,36.23,28800.0,36.26,36.37,36.18,36.23,28800.0
2008-06-19 12:30:00,36.22,36.27,36.1,36.14,24300.0,36.22,36.27,36.1,36.14,24300.0
2008-06-19 13:00:00,36.14,36.22,36.1,36.18,13900.0,36.14,36.22,36.1,36.18,13900.0
2008-06-19 13:30:00,36.2,36.22,35.96,35.97,20200.0,36.2,36.22,35.96,35.97,20200.0
2008-06-19 14:00:00,35.98,36.19,35.9,36.18,17400.0,35.98,36.19,35.9,36.18,17400.0
2008-06-19 14:30:00,36.18,36.27,36.13,36.23,31100.0,36.18,36.27,36.13,36.23,31100.0
2008-06-19 15:00:00,36.24,36.34,36.2,36.31,34600.0,36.24,36.34,36.2,36.31,34600.0
2008-06-19 15:30:00,36.3,36.39,36.24,36.37,33800.0,36.3,36.39,36.24,36.37,33800.0
2008-06-20 09:30:00,36.26,36.27,35.74,35.86,118800.0,36.26,36.27,35.74,35.86,118800.0
2008-06-20 10:00:00,35.89,35.89,35.53,35.65,30600.0,35.89,35.89,35.53,35.65,30600.0
2008-06-20 10:30:00,35.64,35.64,35.39,35.52,26100.0,35.64,35.64,35.39,35.52,26100.0
2008-06-20 11:00:00,35.51,35.6,35.45,35.58,26300.0,35.51,35.6,35.45,35.58,26300.0
2008-06-20 11:30:00,35.59,35.7,35.48,35.61,22300.0,35.59,35.7,35.48,35.61,22300.0
2008-06-20 12:00:00,35.61,35.75,35.6,35.72,14200.0,35.61,35.75,35.6,35.72,14200.0
2008-06-20 12:30:00,35.74,35.76,35.64,35.66,8800.0,35.74,35.76,35.64,35.66,8800.0
2008-06-20 13:00:00,35.66,35.7,35.45,35.45,20100.0,35.66,35.7,35.45,35.45,20100.0
2008-06-20 13:30:00,35.44,35.48,35.24,35.34,16900.0,35.44,35.48,35.24,35.34,16900.0
2008-06-20 14:00:00,35.34,35.45,35.31,35.45,13300.0,35.34,35.45,35.31,35.45,13300.0
2008-06-20 14:30:00,35.45,35.46,35.31,35.34,13800.0,35.45,35.46,35.31,35.34,13800.0
2008-06-20 15:00:00,35.36,35.4,35.27,35.32,25700.0,35.36,35.4,35.27,35.32,25700.0
2008-06-20 15:30:00,35.29,35.42,35.27,35.27,84000.0,35.29,35.42,35.27,35.27,84000.0
2008-06-23 09:30:00,35.37,36.06,35.37,35.55,19800.0,35.37,36.06,35.37,35.55,19800.0
2008-06-23 10:00:00,35.53,35.69,35.45,35.69,13800.0,35.53,35.69,35.45,35.69,13800.0
2008-06-23 10:30:00,35.71,35.82,35.43,35.43,12800.0,35.71,35.82,35.43,35.43,12800.0
2008-06-23 11:00:00,35.44,35.47,35.3,35.33,9300.0,35.44,35.47,35.3,35.33,9300.0
2008-06-23 11:30:00,35.34,35.55,35.28,35.52,14500.0,35.34,35.55,35.28,35.52,14500.0
2008-06-23 12:00:00,35.53,35.56,35.21,35.25,6900.0,35.53,35.56,35.21,35.25,6900.0
2008-06-23 12:30:00,35.24,35.42,35.24,35.4,10700.0,35.24,35.42,35.24,35.4,10700.0
2008-06-23 13:00:00,35.42,35.42,35.14,35.27,27600.0,35.42,35.42,35.14,35.27,27600.0
2008-06-23 13:30:00,35.26,35.38,35.19,35.3,31000.0,35.26,35.38,35.19,35.3,31000.0
2008-06-23 14:00:00,35.32,35.39,35.26,35.38,12700.0,35.32,35.39,35.26,35.38,12700.0
2008-06-23 14:30:00,35.39,35.48,35.34,35.34,21800.0,35.39,35.48,35.34,35.34,21800.0
2008-06-23 15:00:00,35.34,35.34,35.12,35.15,17800.0,35.34,35.34,35.12,35.15,17800.0
2008-06-23 15:30:00,35.15,35.23,35.0,35.08,43600.0,35.15,35.23,35.0,35.08,43600.0
2008-06-24 09:30:00,34.84,35.43,34.5,35.02,69500.0,34.84,35.43,34.5,35.02,69500.0
2008-06-24 10:00:00,34.95,35.12,34.72,35.04,25700.0,34.95,35.12,34.72,35.04,25700.0
2008-06-24 10:30:00,35.05,35.13,34.9,35.0,22700.0,35.05,35.13,34.9,35.0,22700.0
2008-06-24 11:00:00,34.99,35.03,34.89,34.97,26700.0,34.99,35.03,34.89,34.97,26700.0
2008-06-24 11:30:00,34.95,35.18,34.9,35.17,16000.0,34.95,35.18,34.9,35.17,16000.0
2008-06-24 12:00:00,35.17,35.17,34.97,35.02,7800.0,35.17,35.17,34.97,35.02,7800.0
2008-06-24 12:30:00,35.02,35.04,34.91,34.95,7200.0,35.02,35.04,34.91,34.95,7200.0
2008-06-24 13:00:00,34.96,35.16,34.96,35.12,14700.0,34.96,35.16,34.96,35.12,14700.0
2008-06-24 13:30:00,35.11,35.23,35.08,35.21,16100.0,35.11,35.23,35.08,35.21,16100.0
2008-06-24 14:00:00,35.23,35.33,35.2,35.2,11800.0,35.23,35.33,35.2,35.2,11800.0
2008-06-24 14:30:00,35.21,35.27,34.97,35.13,14700.0,35.21,35.27,34.97,35.13,14700.0
2008-06-24 15:00:00,35.12,35.15,34.86,34.89,23700.0,35.12,35.15,34.86,34.89,23700.0
2008-06-24 15:30:00,34.88,34.93,34.75,34.84,42500.0,34.88,34.93,34.75,34.84,42500.0
2008-06-25 09:30:00,34.82,35.54,34.82,35.34,15900.0,34.82,35.54,34.82,35.34,15900.0
2008-06-25 10:00:00,35.41,35.49,35.28,35.45,14100.0,35.41,35.49,35.28,35.45,14100.0
2008-06-25 10:30:00,35.45,35.75,35.45,35.73,11400.0,35.45,35.75,35.45,35.73,11400.0
2008-06-25 11:00:00,35.71,35.82,35.7,35.7,8600.0,35.71,35.82,35.7,35.7,8600.0
2008-06-25 11:30:00,35.7,35.73,35.47,35.5,17400.0,35.7,35.73,35.47,35.5,17400.0
2008-06-25 12:00:00,35.5,35.6,35.47,35.59,12200.0,35.5,35.6,35.47,35.59,12200.0
2008-06-25 12:30:00,35.58,35.68,35.58,35.67,7800.0,35.58,35.68,35.58,35.67,7800.0
2008-06-25 13:00:00,35.66,35.73,35.63,35.72,14900.0,35.66,35.73,35.63,35.72,14900.0
2008-06-25 13:30:00,35.72,35.72,35.65,35.65,9500.0,35.72,35.72,35.65,35.65,9500.0
2008-06-25 14:00:00,35.69,35.69,35.4,35.55,26900.0,35.69,35.69,35.4,35.55,26900.0
2008-06-25 14:30:00,35.48,35.64,35.41,35.63,14300.0,35.48,35.64,35.41,35.63,14300.0
2008-06-25 15:00:00,35.63,35.82,35.46,35.58,21600.0,35.63,35.82,35.46,35.58,21600.0
2008-06-25 15:30:00,35.61,35.63,35.33,35.53,39800.0,35.61,35.63,35.33,35.53,39800.0
2008-06-26 09:30:00,35.15,35.48,34.41,34.7,23700.0,35.15,35.48,34.41,34.7,23700.0
2008-06-26 10:00:00,34.7,34.98,34.68,34.97,24400.0,34.7,34.98,34.68,34.97,24400.0
2008-06-26 10:30:00,34.96,34.99,34.51,34.51,16800.0,34.96,34.99,34.51,34.51,16800.0
2008-06-26 11:00:00,34.53,34.6,34.51,34.55,7600.0,34.53,34.6,34.51,34.55,7600.0
2008-06-26 11:30:00,34.57,34.73,34.57,34.72,7100.0,34.57,34.73,34.57,34.72,7100.0
2008-06-26 12:00:00,34.72,34.72,34.5,34.54,19500.0,34.72,34.72,34.5,34.54,19500.0
2008-06-26 12:30:00,34.52,34.56,34.4,34.42,16200.0,34.52,34.56,34.4,34.42,16200.0
2008-06-26 13:00:00,34.42,34.43,34.27,34.27,12900.0,34.42,34.43,34.27,34.27,12900.0
2008-06-26 13:30:00,34.27,34.36,34.18,34.35,28000.0,34.27,34.36,34.18,34.35,28000.0
2008-06-26 14:00:00,34.32,34.33,34.12,34.16,17200.0,34.32,34.33,34.12,34.16,17200.0
2008-06-26 14:30:00,34.18,34.24,34.05,34.08,30500.0,34.18,34.24,34.05,34.08,30500.0
2008-06-26 15:00:00,34.11,34.29,34.1,34.29,42700.0,34.11,34.29,34.1,34.29,42700.0
2008-06-26 15:30:00,34.27,34.28,33.95,33.97,80300.0,34.27,34.28,33.95,33.97,80300.0
2008-06-27 09:30:00,33.96,34.14,33.43,33.69,23500.0,33.96,34.14,33.43,33.69,23500.0
2008-06-27 10:00:00,33.73,33.73,33.53,33.55,23000.0,33.73,33.73,33.53,33.55,23000.0
2008-06-27 10:30:00,33.52,33.71,33.22,33.26,22700.0,33.52,33.71,33.22,33.26,22700.0
2008-06-27 11:00:00,33.29,33.44,33.27,33.37,17200.0,33.29,33.44,33.27,33.37,17200.0
2008-06-27 11:30:00,33.36,33.37,33.16,33.36,23600.0,33.36,33.37,33.16,33.36,23600.0
2008-06-27 12:00:00,33.39,33.39,33.23,33.32,23600.0,33.39,33.39,33.23,33.32,23600.0
2008-06-27 12:30:00,33.32,33.32,33.17,33.21,25300.0,33.32,33.32,33.17,33.21,25300.0
2008-06-27 13:00:00,33.2,33.22,33.11,33.17,24400.0,33.2,33.22,33.11,33.17,24400.0
2008-06-27 13:30:00,33.17,33.26,33.14,33.21,25400.0,33.17,33.26,33.14,33.21,25400.0
2008-06-27 14:00:00,33.19,33.21,33.01,33.11,65700.0,33.19,33.21,33.01,33.11,65700.0
2008-06-27 14:30:00,33.1,33.23,32.99,33.14,53400.0,33.1,33.23,32.99,33.14,53400.0
2008-06-27 15:00:00,33.13,33.27,33.13,33.26,43200.0,33.13,33.27,33.13,33.26,43200.0
2008-06-27 15:30:00,33.26,33.44,33.19,33.19,84900.0,33.26,33.44,33.19,33.19,84900.0
2008-06-30 09:30:00,33.22,33.4,32.95,33.09,16500.0,33.22,33.4,32.95,33.09,16500.0
2008-06-30 10:00:00,33.08,33.38,33.08,33.37,16100.0,33.08,33.38,33.08,33.37,16100.0
2008-06-30 10:30:00,33.37,33.38,33.14,33.17,13500.0,33.37,33.38,33.14,33.17,13500.0
2008-06-30 11:00:00,33.19,33.36,33.13,33.36,35900.0,33.19,33.36,33.13,33.36,35900.0
2008-06-30 11:30:00,33.37,33.38,33.19,33.21,11600.0,33.37,33.38,33.19,33.21,11600.0
2008-06-30 12:00:00,33.19,33.24,33.14,33.24,7800.0,33.19,33.24,33.14,33.24,7800.0
2008-06-30 12:30:00,33.24,33.25,33.11,33.12,19100.0,33.24,33.25,33.11,33.12,19100.0
2008-06-30 13:00:00,33.12,33.13,33.08,33.09,13300.0,33.12,33.13,33.08,33.09,13300.0
2008-06-30 13:30:00,33.08,33.1,32.77,32.85,53300.0,33.08,33.1,32.77,32.85,53300.0
2008-06-30 14:00:00,32.85,32.9,32.76,32.79,32500.0,32.85,32.9,32.76,32.79,32500.0
2008-06-30 14:30:00,32.8,32.82,32.64,32.71,30300.0,32.8,32.82,32.64,32.71,30300.0
2008-06-30 15:00:00,32.71,32.75,32.65,32.68,38900.0,32.71,32.75,32.65,32.68,38900.0
2008-06-30 15:30:00,32.67,32.8,32.58,32.63,42000.0,32.67,32.8,32.58,32.63,42000.0
2008-07-01 09:30:00,32.5,32.62,31.76,32.21,63000.0,32.5,32.62,31.76,32.21,63000.0
2008-07-01 10:00:00,32.24,32.3,31.98,32.03,30400.0,32.24,32.3,31.98,32.03,30400.0
2008-07-01 10:30:00,32.03,32.16,31.63,31.71,77800.0,32.03,32.16,31.63,31.71,77800.0
2008-07-01 11:00:00,31.64,31.71,31.51,31.62,53400.0,31.64,31.71,31.51,31.62,53400.0
2008-07-01 11:30:00,31.62,31.88,31.62,31.74,38400.0,31.62,31.88,31.62,31.74,38400.0
2008-07-01 12:00:00,31.75,31.84,31.63,31.65,23400.0,31.75,31.84,31.63,31.65,23400.0
2008-07-01 12:30:00,31.66,31.88,31.64,31.84,18600.0,31.66,31.88,31.64,31.84,18600.0
2008-07-01 13:00:00,31.86,32.05,31.86,32.0,25700.0,31.86,32.05,31.86,32.0,25700.0
2008-07-01 13:30:00,32.01,32.19,31.92,32.18,26000.0,32.01,32.19,31.92,32.18,26000.0
2008-07-01 14:00:00,32.17,32.31,32.13,32.24,32600.0,32.17,32.31,32.13,32.24,32600.0
2008-07-01 14:30:00,32.21,32.25,32.15,32.2,37800.0,32.21,32.25,32.15,32.2,37800.0
2008-07-01 15:00:00,32.19,32.29,32.15,32.26,45100.0,32.19,32.29,32.15,32.26,45100.0
2008-07-01 15:30:00,32.27,32.28,32.15,32.2,63400.0,32.27,32.28,32.15,32.2,63400.0
2008-07-02 09:30:00,34.12,34.13,32.97,33.4,148400.0,34.12,34.13,32.97,33.4,148400.0
2008-07-02 10:00:00,33.44,33.49,33.04,33.08,59400.0,33.44,33.49,33.04,33.08,59400.0
2008-07-02 10:30:00,33.08,33.43,33.08,33.28,69500.0,33.08,33.43,33.08,33.28,69500.0
2008-07-02 11:00:00,33.27,33.36,33.21,33.22,44100.0,33.27,33.36,33.21,33.22,44100.0
2008-07-02 11:30:00,33.24,33.3,33.03,33.24,61300.0,33.24,33.3,33.03,33.24,61300.0
2008-07-02 12:00:00,33.27,33.4,33.27,33.39,48700.0,33.27,33.4,33.27,33.39,48700.0
2008-07-02 12:30:00,33.4,33.9,33.39,33.89,34900.0,33.4,33.9,33.39,33.89,34900.0
2008-07-02 13:00:00,33.89,34.0,33.73,33.75,47800.0,33.89,34.0,33.73,33.75,47800.0
2008-07-02 13:30:00,33.76,33.99,33.73,33.93,24600.0,33.76,33.99,33.73,33.93,24600.0
2008-07-02 14:00:00,33.97,33.98,33.69,33.69,66500.0,33.97,33.98,33.69,33.69,66500.0
2008-07-02 14:30:00,33.69,33.72,33.53,33.59,39000.0,33.69,33.72,33.53,33.59,39000.0
2008-07-02 15:00:00,33.57,33.58,33.46,33.47,62100.0,33.57,33.58,33.46,33.47,62100.0
2008-07-02 15:30:00,33.47,33.48,33.19,33.27,110100.0,33.47,33.48,33.19,33.27,110100.0
2008-07-03 09:30:00,33.25,33.25,32.56,33.0,44500.0,33.25,33.25,32.56,33.0,44500.0
2008-07-03 10:00:00,33.0,33.05,32.7,32.88,30000.0,33.0,33.05,32.7,32.88,30000.0
2008-07-03 10:30:00,32.89,33.08,32.73,32.74,27000.0,32.89,33.08,32.73,32.74,27000.0
2008-07-03 11:00:00,32.74,32.83,32.64,32.66,26800.0,32.74,32.83,32.64,32.66,26800.0
2008-07-03 11:30:00,32.66,32.71,32.54,32.6,71200.0,32.66,32.71,32.54,32.6,71200.0
2008-07-03 12:00:00,32.59,32.6,32.46,32.47,42300.0,32.59,32.6,32.46,32.47,42300.0
2008-07-03 12:30:00,32.46,32.58,32.36,32.38,46900.0,32.46,32.58,32.36,32.38,46900.0
2008-07-07 09:30:00,32.48,33.23,32.48,33.09,16600.0,32.48,33.23,32.48,33.09,16600.0
2008-07-07 10:00:00,33.1,33.13,32.8,32.81,16400.0,33.1,33.13,32.8,32.81,16400.0
2008-07-07 10:30:00,32.82,32.95,32.82,32.88,17800.0,32.82,32.95,32.82,32.88,17800.0
2008-07-07 11:00:00,32.89,32.96,32.8,32.91,18200.0,32.89,32.96,32.8,32.91,18200.0
2008-07-07 11:30:00,32.9,32.93,32.77,32.87,9700.0,32.9,32.93,32.77,32.87,9700.0
2008-07-07 12:00:00,32.86,32.86,32.59,32.61,9300.0,32.86,32.86,32.59,32.61,9300.0
2008-07-07 12:30:00,32.57,32.63,32.56,32.56,8900.0,32.57,32.63,32.56,32.56,8900.0
2008-07-07 13:00:00,32.54,32.54,32.24,32.29,24200.0,32.54,32.54,32.24,32.29,24200.0
2008-07-07 13:30:00,32.28,32.3,32.13,32.2,30800.0,32.28,32.3,32.13,32.2,30800.0
2008-07-07 14:00:00,32.21,32.34,32.14,32.29,29800.0,32.21,32.34,32.14,32.29,29800.0
2008-07-07 14:30:00,32.27,32.3,32.15,32.26,19400.0,32.27,32.3,32.15,32.26,19400.0
2008-07-07 15:00:00,32.28,32.75,32.2,32.71,62700.0,32.28,32.75,32.2,32.71,62700.0
2008-07-07 15:30:00,32.74,32.91,32.49,32.49,46000.0,32.74,32.91,32.49,32.49,46000.0
2008-07-08 09:30:00,32.43,32.5,32.13,32.4,39000.0,32.43,32.5,32.13,32.4,39000.0
2008-07-08 10:00:00,32.38,32.46,32.11,32.33,23200.0,32.38,32.46,32.11,32.33,23200.0
2008-07-08 10:30:00,32.34,32.4,32.19,32.38,16400.0,32.34,32.4,32.19,32.38,16400.0
2008-07-08 11:00:00,32.38,32.39,32.22,32.32,29300.0,32.38,32.39,32.22,32.32,29300.0
2008-07-08 11:30:00,32.34,32.38,32.26,32.33,14100.0,32.34,32.38,32.26,32.33,14100.0
2008-07-08 12:00:00,32.34,32.37,32.26,32.29,21400.0,32.34,32.37,32.26,32.29,21400.0
2008-07-08 12:30:00,32.31,32.38,32.18,32.27,23500.0,32.31,32.38,32.18,32.27,23500.0
2008-07-08 13:00:00,32.27,32.34,32.09,32.13,25000.0,32.27,32.34,32.09,32.13,25000.0
2008-07-08 13:30:00,32.15,32.22,32.11,32.18,17400.0,32.15,32.22,32.11,32.18,17400.0
2008-07-08 14:00:00,32.17,32.22,32.1,32.2,29500.0,32.17,32.22,32.1,32.2,29500.0
2008-07-08 14:30:00,32.2,32.41,32.2,32.41,40500.0,32.2,32.41,32.2,32.41,40500.0
2008-07-08 15:00:00,32.41,32.45,32.38,32.44,37200.0,32.41,32.45,32.38,32.44,37200.0
2008-07-08 15:30:00,32.43,32.56,32.3,32.55,65900.0,32.43,32.56,32.3,32.55,65900.0
2008-07-09 09:30:00,32.53,32.59,32.25,32.39,28300.0,32.53,32.59,32.25,32.39,28300.0
2008-07-09 10:00:00,32.4,32.41,32.21,32.31,17200.0,32.4,32.41,32.21,32.31,17200.0
2008-07-09 10:30:00,32.33,32.33,32.06,32.19,52600.0,32.33,32.33,32.06,32.19,52600.0
2008-07-09 11:00:00,32.19,32.42,32.18,32.42,16300.0,32.19,32.42,32.18,32.42,16300.0
2008-07-09 11:30:00,32.44,32.44,32.22,32.22,25000.0,32.44,32.44,32.22,32.22,25000.0
2008-07-09 12:00:00,32.21,32.21,32.08,32.18,14100.0,32.21,32.21,32.08,32.18,14100.0
2008-07-09 12:30:00,32.19,32.19,32.07,32.17,14600.0,32.19,32.19,32.07,32.17,14600.0
2008-07-09 13:00:00,32.18,32.19,32.09,32.18,11600.0,32.18,32.19,32.09,32.18,11600.0
2008-07-09 13:30:00,32.19,32.35,32.19,32.3,14600.0,32.19,32.35,32.19,32.3,14600.0
2008-07-09 14:00:00,32.3,32.33,32.2,32.22,13600.0,32.3,32.33,32.2,32.22,13600.0
2008-07-09 14:30:00,32.23,32.25,31.98,32.04,18700.0,32.23,32.25,31.98,32.04,18700.0
2008-07-09 15:00:00,32.03,32.06,31.89,32.05,34900.0,32.03,32.06,31.89,32.05,34900.0
2008-07-09 15:30:00,32.05,32.12,31.9,32.08,90000.0,32.05,32.12,31.9,32.08,90000.0
2008-07-10 09:30:00,31.9,32.01,31.72,31.75,37700.0,31.9,32.01,31.72,31.75,37700.0
2008-07-10 10:00:00,31.75,31.91,31.66,31.9,22800.0,31.75,31.91,31.66,31.9,22800.0
2008-07-10 10:30:00,31.91,31.96,31.83,31.85,23700.0,31.91,31.96,31.83,31.85,23700.0
2008-07-10 11:00:00,31.84,31.89,31.53,31.53,24500.0,31.84,31.89,31.53,31.53,24500.0
2008-07-10 11:30:00,31.53,31.65,31.36,31.42,35400.0,31.53,31.65,31.36,31.42,35400.0
2008-07-10 12:00:00,31.43,31.58,31.41,31.56,22200.0,31.43,31.58,31.41,31.56,22200.0
2008-07-10 12:30:00,31.58,31.64,31.49,31.5,21800.0,31.58,31.64,31.49,31.5,21800.0
2008-07-10 13:00:00,31.51,31.61,31.51,31.58,22700.0,31.51,31.61,31.51,31.58,22700.0
2008-07-10 13:30:00,31.59,31.73,31.47,31.47,36700.0,31.59,31.73,31.47,31.47,36700.0
2008-07-10 14:00:00,31.47,31.47,31.13,31.15,73300.0,31.47,31.47,31.13,31.15,73300.0
2008-07-10 14:30:00,31.15,31.16,30.96,30.97,57500.0,31.15,31.16,30.96,30.97,57500.0
2008-07-10 15:00:00,30.96,31.2,30.95,31.08,72000.0,30.96,31.2,30.95,31.08,72000.0
2008-07-10 15:30:00,31.08,31.13,30.95,31.08,102700.0,31.08,31.13,30.95,31.08,102700.0
2008-07-11 09:30:00,30.9,31.12,30.34,30.5,101300.0,30.9,31.12,30.34,30.5,101300.0
2008-07-11 10:00:00,30.5,30.61,30.29,30.35,95500.0,30.5,30.61,30.29,30.35,95500.0
2008-07-11 10:30:00,30.34,30.5,30.31,30.49,52200.0,30.34,30.5,30.31,30.49,52200.0
2008-07-11 11:00:00,30.46,30.52,30.33,30.33,58700.0,30.46,30.52,30.33,30.33,58700.0
2008-07-11 11:30:00,30.34,30.38,30.25,30.35,51100.0,30.34,30.38,30.25,30.35,51100.0
2008-07-11 12:00:00,30.36,30.46,30.3,30.42,30500.0,30.36,30.46,30.3,30.42,30500.0
2008-07-11 12:30:00,30.44,30.5,30.35,30.4,43300.0,30.44,30.5,30.35,30.4,43300.0
2008-07-11 13:00:00,30.39,30.53,30.3,30.51,37800.0,30.39,30.53,30.3,30.51,37800.0
2008-07-11 13:30:00,30.51,30.84,30.48,30.74,46400.0,30.51,30.84,30.48,30.74,46400.0
2008-07-11 14:00:00,30.75,31.0,30.73,30.86,62100.0,30.75,31.0,30.73,30.86,62100.0
2008-07-11 14:30:00,30.86,31.15,30.81,31.15,61300.0,30.86,31.15,30.81,31.15,61300.0
2008-07-11 15:00:00,31.16,31.33,31.01,31.11,37000.0,31.16,31.33,31.01,31.11,37000.0
2008-07-11 15:30:00,31.13,31.13,30.85,30.99,33000.0,31.13,31.13,30.85,30.99,33000.0
2008-07-14 09:30:00,31.13,31.59,30.53,31.11,64300.0,31.13,31.59,30.53,31.11,64300.0
2008-07-14 10:00:00,31.11,31.5,30.89,31.29,59700.0,31.11,31.5,30.89,31.29,59700.0
2008-07-14 10:30:00,31.3,31.71,31.23,31.67,43000.0,31.3,31.71,31.23,31.67,43000.0
2008-07-14 11:00:00,31.67,31.71,31.39,31.64,58900.0,31.67,31.71,31.39,31.64,58900.0
2008-07-14 11:30:00,31.63,31.86,31.58,31.83,50500.0,31.63,31.86,31.58,31.83,50500.0
2008-07-14 12:00:00,31.82,32.03,31.7,31.98,64700.0,31.82,32.03,31.7,31.98,64700.0
2008-07-14 12:30:00,32.01,32.1,31.9,31.98,51600.0,32.01,32.1,31.9,31.98,51600.0
2008-07-14 13:00:00,31.96,31.99,31.72,31.92,126200.0,31.96,31.99,31.72,31.92,126200.0
2008-07-14 13:30:00,31.91,32.21,31.8,32.21,68500.0,31.91,32.21,31.8,32.21,68500.0
2008-07-14 14:00:00,32.21,32.24,31.9,31.94,77800.0,32.21,32.24,31.9,31.94,77800.0
2008-07-14 14:30:00,31.94,31.99,31.75,31.8,56800.0,31.94,31.99,31.75,31.8,56800.0
2008-07-14 15:00:00,31.8,31.82,31.65,31.78,90900.0,31.8,31.82,31.65,31.78,90900.0
2008-07-14 15:30:00,31.8,31.97,31.77,31.77,118800.0,31.8,31.97,31.77,31.77,118800.0
2008-07-15 09:30:00,31.69,32.02,31.23,31.23,36700.0,31.69,32.02,31.23,31.23,36700.0
2008-07-15 10:00:00,31.22,31.26,30.85,31.21,44400.0,31.22,31.26,30.85,31.21,44400.0
2008-07-15 10:30:00,31.21,31.22,31.04,31.14,25200.0,31.21,31.22,31.04,31.14,25200.0
2008-07-15 11:00:00,31.18,31.4,31.12,31.28,37400.0,31.18,31.4,31.12,31.28,37400.0
2008-07-15 11:30:00,31.2,31.27,31.1,31.15,31900.0,31.2,31.27,31.1,31.15,31900.0
2008-07-15 12:00:00,31.19,31.31,31.1,31.21,23400.0,31.19,31.31,31.1,31.21,23400.0
2008-07-15 12:30:00,31.21,31.58,31.21,31.58,28000.0,31.21,31.58,31.21,31.58,28000.0
2008-07-15 13:00:00,31.54,31.72,31.43,31.5,34300.0,31.54,31.72,31.43,31.5,34300.0
2008-07-15 13:30:00,31.5,31.6,31.45,31.5,30000.0,31.5,31.6,31.45,31.5,30000.0
2008-07-15 14:00:00,31.5,31.81,31.4,31.81,31800.0,31.5,31.81,31.4,31.81,31800.0
2008-07-15 14:30:00,31.77,32.05,31.77,32.02,30600.0,31.77,32.05,31.77,32.02,30600.0
2008-07-15 15:00:00,32.02,32.15,31.75,31.75,58900.0,32.02,32.15,31.75,31.75,58900.0
2008-07-15 15:30:00,31.75,31.82,31.39,31.51,116400.0,31.75,31.82,31.39,31.51,116400.0
2008-07-16 09:30:00,31.61,31.87,30.73,31.68,25100.0,31.61,31.87,30.73,31.68,25100.0
2008-07-16 10:00:00,31.7,31.78,31.48,31.49,35100.0,31.7,31.78,31.48,31.49,35100.0
2008-07-16 10:30:00,31.5,31.95,31.41,31.92,25100.0,31.5,31.95,31.41,31.92,25100.0
2008-07-16 11:00:00,31.92,32.1,31.89,32.07,44100.0,31.92,32.1,31.89,32.07,44100.0
2008-07-16 11:30:00,32.05,32.1,31.94,31.98,42400.0,32.05,32.1,31.94,31.98,42400.0
2008-07-16 12:00:00,32.0,32.03,31.88,32.02,26900.0,32.0,32.03,31.88,32.02,26900.0
2008-07-16 12:30:00,32.03,32.04,31.9,31.95,7800.0,32.03,32.04,31.9,31.95,7800.0
2008-07-16 13:00:00,31.95,32.07,31.9,32.05,12700.0,31.95,32.07,31.9,32.05,12700.0
2008-07-16 13:30:00,32.05,32.06,31.92,31.96,14900.0,32.05,32.06,31.92,31.96,14900.0
2008-07-16 14:00:00,31.94,32.06,31.77,32.03,15700.0,31.94,32.06,31.77,32.03,15700.0
2008-07-16 14:30:00,32.01,32.16,31.98,32.11,40600.0,32.01,32.16,31.98,32.11,40600.0
2008-07-16 15:00:00,32.1,32.18,32.01,32.05,24800.0,32.1,32.18,32.01,32.05,24800.0
2008-07-16 15:30:00,32.05,32.12,31.92,31.96,75700.0,32.05,32.12,31.92,31.96,75700.0
2008-07-17 09:30:00,31.97,32.09,31.55,31.55,24300.0,31.97,32.09,31.55,31.55,24300.0
2008-07-17 10:00:00,31.57,31.76,31.4,31.7,19100.0,31.57,31.76,31.4,31.7,19100.0
2008-07-17 10:30:00,31.7,31.88,31.56,31.66,28900.0,31.7,31.88,31.56,31.66,28900.0
2008-07-17 11:00:00,31.64,31.73,31.4,31.71,21900.0,31.64,31.73,31.4,31.71,21900.0
2008-07-17 11:30:00,31.74,31.97,31.64,31.76,25500.0,31.74,31.97,31.64,31.76,25500.0
2008-07-17 12:00:00,31.76,31.76,31.63,31.68,8400.0,31.76,31.76,31.63,31.68,8400.0
2008-07-17 12:30:00,31.66,31.84,31.59,31.77,11700.0,31.66,31.84,31.59,31.77,11700.0
2008-07-17 13:00:00,31.77,31.93,31.69,31.89,15100.0,31.77,31.93,31.69,31.89,15100.0
2008-07-17 13:30:00,31.89,32.12,31.89,32.06,15700.0,31.89,32.12,31.89,32.06,15700.0
2008-07-17 14:00:00,32.05,32.09,31.97,32.09,14400.0,32.05,32.09,31.97,32.09,14400.0
2008-07-17 14:30:00,32.09,32.18,32.06,32.09,34700.0,32.09,32.18,32.06,32.09,34700.0
2008-07-17 15:00:00,32.09,32.26,32.07,32.08,44300.0,32.09,32.26,32.07,32.08,44300.0
2008-07-17 15:30:00,32.08,32.22,31.99,32.22,52400.0,32.08,32.22,31.99,32.22,52400.0
2008-07-18 09:30:00,31.96,32.05,31.47,31.58,36200.0,31.96,32.05,31.47,31.58,36200.0
2008-07-18 10:00:00,31.6,31.95,31.45,31.95,21200.0,31.6,31.95,31.45,31.95,21200.0
2008-07-18 10:30:00,31.94,31.94,31.67,31.87,12800.0,31.94,31.94,31.67,31.87,12800.0
2008-07-18 11:00:00,31.84,32.02,31.79,31.92,9800.0,31.84,32.02,31.79,31.92,9800.0
2008-07-18 11:30:00,31.93,32.0,31.91,31.96,8100.0,31.93,32.0,31.91,31.96,8100.0
2008-07-18 12:00:00,31.97,31.99,31.67,31.73,12600.0,31.97,31.99,31.67,31.73,12600.0
2008-07-18 12:30:00,31.72,31.74,31.54,31.59,11400.0,31.72,31.74,31.54,31.59,11400.0
2008-07-18 13:00:00,31.59,31.66,31.58,31.63,17800.0,31.59,31.66,31.58,31.63,17800.0
2008-07-18 13:30:00,31.64,31.69,31.53,31.56,14600.0,31.64,31.69,31.53,31.56,14600.0
2008-07-18 14:00:00,31.56,31.64,31.54,31.55,18500.0,31.56,31.64,31.54,31.55,18500.0
2008-07-18 14:30:00,31.57,31.6,31.51,31.58,15900.0,31.57,31.6,31.51,31.58,15900.0
2008-07-18 15:00:00,31.57,31.68,31.54,31.62,36200.0,31.57,31.68,31.54,31.62,36200.0
2008-07-18 15:30:00,31.62,31.76,31.58,31.68,32100.0,31.62,31.76,31.58,31.68,32100.0
2008-07-21 09:30:00,31.93,31.94,31.48,31.73,13700.0,31.93,31.94,31.48,31.73,13700.0
2008-07-21 10:00:00,31.69,31.69,31.3,31.41,19300.0,31.69,31.69,31.3,31.41,19300.0
2008-07-21 10:30:00,31.35,31.53,31.35,31.48,8700.0,31.35,31.53,31.35,31.48,8700.0
2008-07-21 11:00:00,31.47,31.57,31.46,31.53,10400.0,31.47,31.57,31.46,31.53,10400.0
2008-07-21 11:30:00,31.54,31.58,31.4,31.44,29100.0,31.54,31.58,31.4,31.44,29100.0
2008-07-21 12:00:00,31.45,31.69,31.45,31.67,15800.0,31.45,31.69,31.45,31.67,15800.0
2008-07-21 12:30:00,31.64,31.71,31.59,31.62,11600.0,31.64,31.71,31.59,31.62,11600.0
2008-07-21 13:00:00,31.61,31.82,31.61,31.73,22900.0,31.61,31.82,31.61,31.73,22900.0
2008-07-21 13:30:00,31.73,31.84,31.73,31.8,6100.0,31.73,31.84,31.73,31.8,6100.0
2008-07-21 14:00:00,31.83,31.84,31.66,31.74,14500.0,31.83,31.84,31.66,31.74,14500.0
2008-07-21 14:30:00,31.74,31.75,31.66,31.66,13800.0,31.74,31.75,31.66,31.66,13800.0
2008-07-21 15:00:00,31.71,31.83,31.66,31.72,33500.0,31.71,31.83,31.66,31.72,33500.0
2008-07-21 15:30:00,31.69,31.88,31.61,31.86,38300.0,31.69,31.88,31.61,31.86,38300.0
2008-07-22 09:30:00,31.5,31.75,31.36,31.74,54500.0,31.5,31.75,31.36,31.74,54500.0
2008-07-22 10:00:00,31.74,31.8,31.5,31.5,54600.0,31.74,31.8,31.5,31.5,54600.0
2008-07-22 10:30:00,31.53,31.58,31.3,31.48,34600.0,31.53,31.58,31.3,31.48,34600.0
2008-07-22 11:00:00,31.5,31.84,31.48,31.84,22200.0,31.5,31.84,31.48,31.84,22200.0
2008-07-22 11:30:00,31.83,31.83,31.71,31.79,19600.0,31.83,31.83,31.71,31.79,19600.0
2008-07-22 12:00:00,31.77,31.99,31.77,31.87,45200.0,31.77,31.99,31.77,31.87,45200.0
2008-07-22 12:30:00,31.88,31.9,31.82,31.88,18400.0,31.88,31.9,31.82,31.88,18400.0
2008-07-22 13:00:00,31.89,32.0,31.84,31.91,32600.0,31.89,32.0,31.84,31.91,32600.0
2008-07-22 13:30:00,31.91,32.06,31.85,32.02,23100.0,31.91,32.06,31.85,32.02,23100.0
2008-07-22 14:00:00,32.02,32.09,31.85,32.07,27800.0,32.02,32.09,31.85,32.07,27800.0
2008-07-22 14:30:00,32.06,32.25,32.06,32.24,30100.0,32.06,32.25,32.06,32.24,30100.0
2008-07-22 15:00:00,32.22,32.27,32.13,32.2,54300.0,32.22,32.27,32.13,32.2,54300.0
2008-07-22 15:30:00,32.23,32.43,32.19,32.36,51100.0,32.23,32.43,32.19,32.36,51100.0
2008-07-23 09:30:00,32.56,32.81,32.27,32.63,26400.0,32.56,32.81,32.27,32.63,26400.0
2008-07-23 10:00:00,32.64,33.18,32.61,32.79,86200.0,32.64,33.18,32.61,32.79,86200.0
2008-07-23 10:30:00,32.81,33.4,32.79,33.13,45600.0,32.81,33.4,32.79,33.13,45600.0
2008-07-23 11:00:00,33.08,33.08,32.83,32.94,61500.0,33.08,33.08,32.83,32.94,61500.0
2008-07-23 11:30:00,32.93,33.16,32.87,32.9,21100.0,32.93,33.16,32.87,32.9,21100.0
2008-07-23 12:00:00,32.87,32.99,32.65,32.92,26600.0,32.87,32.99,32.65,32.92,26600.0
2008-07-23 12:30:00,32.96,33.12,32.85,33.12,12200.0,32.96,33.12,32.85,33.12,12200.0
2008-07-23 13:00:00,33.11,33.12,32.84,32.85,14000.0,33.11,33.12,32.84,32.85,14000.0
2008-07-23 13:30:00,32.84,32.87,32.48,32.51,36200.0,32.84,32.87,32.48,32.51,36200.0
2008-07-23 14:00:00,32.51,32.97,32.48,32.97,34700.0,32.51,32.97,32.48,32.97,34700.0
2008-07-23 14:30:00,33.0,33.03,32.75,32.96,80000.0,33.0,33.03,32.75,32.96,80000.0
2008-07-23 15:00:00,32.98,33.05,32.63,32.8,67900.0,32.98,33.05,32.63,32.8,67900.0
2008-07-23 15:30:00,32.78,32.95,32.65,32.85,73000.0,32.78,32.95,32.65,32.85,73000.0
2008-07-24 09:30:00,29.22,31.44,29.16,30.87,404000.0,29.22,31.44,29.16,30.87,404000.0
2008-07-24 10:00:00,30.85,30.85,29.7,29.75,428200.0,30.85,30.85,29.7,29.75,428200.0
2008-07-24 10:30:00,29.75,30.36,29.56,30.32,127200.0,29.75,30.36,29.56,30.32,127200.0
2008-07-24 11:00:00,30.32,30.43,29.85,29.87,73100.0,30.32,30.43,29.85,29.87,73100.0
2008-07-24 11:30:00,29.85,29.92,29.38,29.7,117300.0,29.85,29.92,29.38,29.7,117300.0
2008-07-24 12:00:00,29.73,30.15,29.72,30.09,81000.0,29.73,30.15,29.72,30.09,81000.0
2008-07-24 12:30:00,30.09,30.17,30.0,30.01,80800.0,30.09,30.17,30.0,30.01,80800.0
2008-07-24 13:00:00,30.0,30.08,29.92,30.01,62400.0,30.0,30.08,29.92,30.01,62400.0
2008-07-24 13:30:00,30.0,30.08,29.92,29.98,57800.0,30.0,30.08,29.92,29.98,57800.0
2008-07-24 14:00:00,29.97,30.02,29.91,29.97,62500.0,29.97,30.02,29.91,29.97,62500.0
2008-07-24 14:30:00,29.96,30.08,29.9,30.07,103900.0,29.96,30.08,29.9,30.07,103900.0
2008-07-24 15:00:00,30.07,30.23,29.99,30.0,114500.0,30.07,30.23,29.99,30.0,114500.0
2008-07-24 15:30:00,30.0,30.19,29.99,30.02,162400.0,30.0,30.19,29.99,30.02,162400.0
2008-07-25 09:30:00,30.02,30.29,29.78,30.13,131200.0,30.02,30.29,29.78,30.13,131200.0
2008-07-25 10:00:00,30.14,30.23,30.0,30.06,65600.0,30.14,30.23,30.0,30.06,65600.0
2008-07-25 10:30:00,30.03,30.23,30.0,30.23,56000.0,30.03,30.23,30.0,30.23,56000.0
2008-07-25 11:00:00,30.24,30.46,30.08,30.13,64700.0,30.24,30.46,30.08,30.13,64700.0
2008-07-25 11:30:00,30.12,30.15,30.0,30.0,35400.0,30.12,30.15,30.0,30.0,35400.0
2008-07-25 12:00:00,30.0,30.08,30.0,30.07,35600.0,30.0,30.08,30.0,30.07,35600.0
2008-07-25 12:30:00,30.06,30.09,29.99,30.02,46700.0,30.06,30.09,29.99,30.02,46700.0
2008-07-25 13:00:00,30.03,30.11,29.98,29.99,66800.0,30.03,30.11,29.98,29.99,66800.0
2008-07-25 13:30:00,30.0,30.12,29.96,30.05,64200.0,30.0,30.12,29.96,30.05,64200.0
2008-07-25 14:00:00,30.05,30.13,29.98,30.02,59800.0,30.05,30.13,29.98,30.02,59800.0
2008-07-25 14:30:00,30.02,30.13,29.98,30.05,64000.0,30.02,30.13,29.98,30.05,64000.0
2008-07-25 15:00:00,30.06,30.08,29.98,30.0,96800.0,30.06,30.08,29.98,30.0,96800.0
2008-07-25 15:30:00,30.0,30.08,29.99,30.08,133500.0,30.0,30.08,29.99,30.08,133500.0
2008-07-28 09:30:00,30.0,30.03,29.97,30.0,94500.0,30.0,30.03,29.97,30.0,94500.0
2008-07-28 10:00:00,30.0,30.13,30.0,30.05,64100.0,30.0,30.13,30.0,30.05,64100.0
2008-07-28 10:30:00,30.06,30.22,30.01,30.06,61300.0,30.06,30.22,30.01,30.06,61300.0
2008-07-28 11:00:00,30.06,30.09,30.01,30.04,53600.0,30.06,30.09,30.01,30.04,53600.0
2008-07-28 11:30:00,30.04,30.05,29.99,30.04,81300.0,30.04,30.05,29.99,30.04,81300.0
2008-07-28 12:00:00,30.04,30.09,30.02,30.02,36000.0,30.04,30.09,30.02,30.02,36000.0
2008-07-28 12:30:00,30.03,30.04,30.0,30.0,73600.0,30.03,30.04,30.0,30.0,73600.0
2008-07-28 13:00:00,30.0,30.0,29.74,29.76,66600.0,30.0,30.0,29.74,29.76,66600.0
2008-07-28 13:30:00,29.77,29.79,29.67,29.7,45400.0,29.77,29.79,29.67,29.7,45400.0
2008-07-28 14:00:00,29.71,29.75,29.51,29.56,72000.0,29.71,29.75,29.51,29.56,72000.0
2008-07-28 14:30:00,29.56,29.7,29.55,29.58,59600.0,29.56,29.7,29.55,29.58,59600.0
2008-07-28 15:00:00,29.56,29.64,29.54,29.56,55400.0,29.56,29.64,29.54,29.56,55400.0
2008-07-28 15:30:00,29.57,29.61,29.34,29.46,159500.0,29.57,29.61,29.34,29.46,159500.0
2008-07-29 09:30:00,29.43,30.1,29.18,29.93,77700.0,29.43,30.1,29.18,29.93,77700.0
2008-07-29 10:00:00,29.94,30.33,29.89,29.9,89800.0,29.94,30.33,29.89,29.9,89800.0
2008-07-29 10:30:00,29.91,29.97,29.74,29.84,52600.0,29.91,29.97,29.74,29.84,52600.0
2008-07-29 11:00:00,29.83,29.9,29.65,29.89,40800.0,29.83,29.9,29.65,29.89,40800.0
2008-07-29 11:30:00,29.89,30.0,29.82,29.87,40400.0,29.89,30.0,29.82,29.87,40400.0
2008-07-29 12:00:00,29.88,30.01,29.85,29.96,46800.0,29.88,30.01,29.85,29.96,46800.0
2008-07-29 12:30:00,29.97,29.98,29.8,29.91,47400.0,29.97,29.98,29.8,29.91,47400.0
2008-07-29 13:00:00,29.9,30.0,29.84,30.0,41600.0,29.9,30.0,29.84,30.0,41600.0
2008-07-29 13:30:00,30.0,30.12,29.95,30.11,57700.0,30.0,30.12,29.95,30.11,57700.0
2008-07-29 14:00:00,30.12,30.25,30.03,30.2,78600.0,30.12,30.25,30.03,30.2,78600.0
2008-07-29 14:30:00,30.2,30.32,30.1,30.29,88000.0,30.2,30.32,30.1,30.29,88000.0
2008-07-29 15:00:00,30.3,30.48,30.23,30.44,146100.0,30.3,30.48,30.23,30.44,146100.0
2008-07-29 15:30:00,30.41,30.41,30.13,30.23,123200.0,30.41,30.41,30.13,30.23,123200.0
2008-07-30 09:30:00,30.27,30.75,30.04,30.25,42200.0,30.27,30.75,30.04,30.25,42200.0
2008-07-30 10:00:00,30.24,30.65,30.24,30.55,52700.0,30.24,30.65,30.24,30.55,52700.0
2008-07-30 10:30:00,30.56,30.62,30.33,30.37,43200.0,30.56,30.62,30.33,30.37,43200.0
2008-07-30 11:00:00,30.39,30.4,30.15,30.2,35300.0,30.39,30.4,30.15,30.2,35300.0
2008-07-30 11:30:00,30.22,30.4,30.19,30.39,36400.0,30.22,30.4,30.19,30.39,36400.0
2008-07-30 12:00:00,30.39,30.41,30.18,30.18,30200.0,30.39,30.41,30.18,30.18,30200.0
2008-07-30 12:30:00,30.18,30.19,30.03,30.05,27500.0,30.18,30.19,30.03,30.05,27500.0
2008-07-30 13:00:00,30.05,30.07,29.85,30.06,45300.0,30.05,30.07,29.85,30.06,45300.0
2008-07-30 13:30:00,30.06,30.1,29.87,29.98,44000.0,30.06,30.1,29.87,29.98,44000.0
2008-07-30 14:00:00,29.99,30.04,29.91,30.04,45800.0,29.99,30.04,29.91,30.04,45800.0
2008-07-30 14:30:00,30.03,30.14,30.02,30.06,46400.0,30.03,30.14,30.02,30.06,46400.0
2008-07-30 15:00:00,30.05,30.08,29.92,30.06,55000.0,30.05,30.08,29.92,30.06,55000.0
2008-07-30 15:30:00,30.06,30.19,30.04,30.15,78600.0,30.06,30.19,30.04,30.15,78600.0
2008-07-31 09:30:00,29.87,30.67,29.68,30.52,30400.0,29.87,30.67,29.68,30.52,30400.0
2008-07-31 10:00:00,30.54,30.61,30.44,30.59,38800.0,30.54,30.61,30.44,30.59,38800.0
2008-07-31 10:30:00,30.6,30.63,30.37,30.63,49100.0,30.6,30.63,30.37,30.63,49100.0
2008-07-31 11:00:00,30.64,30.83,30.63,30.7,60900.0,30.64,30.83,30.63,30.7,60900.0
2008-07-31 11:30:00,30.7,30.88,30.64,30.83,58500.0,30.7,30.88,30.64,30.83,58500.0
2008-07-31 12:00:00,30.87,31.01,30.72,30.87,46200.0,30.87,31.01,30.72,30.87,46200.0
2008-07-31 12:30:00,30.89,31.04,30.87,30.9,37100.0,30.89,31.04,30.87,30.9,37100.0
2008-07-31 13:00:00,30.9,31.05,30.86,31.0,41800.0,30.9,31.05,30.86,31.0,41800.0
2008-07-31 13:30:00,31.0,31.24,30.96,31.0,55000.0,31.0,31.24,30.96,31.0,55000.0
2008-07-31 14:00:00,31.0,31.17,30.99,31.01,59000.0,31.0,31.17,30.99,31.01,59000.0
2008-07-31 14:30:00,31.01,31.26,31.0,31.07,75600.0,31.01,31.26,31.0,31.07,75600.0
2008-07-31 15:00:00,31.08,31.2,31.03,31.12,93300.0,31.08,31.2,31.03,31.12,93300.0
2008-07-31 15:30:00,31.11,31.18,30.81,30.81,128800.0,31.11,31.18,30.81,30.81,128800.0
2008-08-01 09:30:00,30.77,30.81,30.22,30.36,70900.0,30.77,30.81,30.22,30.36,70900.0
2008-08-01 10:00:00,30.42,30.6,30.25,30.37,55800.0,30.42,30.6,30.25,30.37,55800.0
2008-08-01 10:30:00,30.36,30.68,30.33,30.52,27800.0,30.36,30.68,30.33,30.52,27800.0
2008-08-01 11:00:00,30.53,30.55,30.32,30.47,22800.0,30.53,30.55,30.32,30.47,22800.0
2008-08-01 11:30:00,30.47,30.79,30.47,30.66,22900.0,30.47,30.79,30.47,30.66,22900.0
2008-08-01 12:00:00,30.7,30.7,30.47,30.53,37500.0,30.7,30.7,30.47,30.53,37500.0
2008-08-01 12:30:00,30.53,30.62,30.4,30.41,29400.0,30.53,30.62,30.4,30.41,29400.0
2008-08-01 13:00:00,30.39,30.6,30.37,30.6,17200.0,30.39,30.6,30.37,30.6,17200.0
2008-08-01 13:30:00,30.61,30.62,30.48,30.52,24000.0,30.61,30.62,30.48,30.52,24000.0
2008-08-01 14:00:00,30.53,30.58,30.39,30.53,50600.0,30.53,30.58,30.39,30.53,50600.0
2008-08-01 14:30:00,30.48,30.5,30.37,30.44,27900.0,30.48,30.5,30.37,30.44,27900.0
2008-08-01 15:00:00,30.44,30.48,30.33,30.35,43700.0,30.44,30.48,30.33,30.35,43700.0
2008-08-01 15:30:00,30.35,30.46,30.18,30.2,68800.0,30.35,30.46,30.18,30.2,68800.0
2008-08-04 09:30:00,30.15,30.15,29.61,29.65,51500.0,30.15,30.15,29.61,29.65,51500.0
2008-08-04 10:00:00,29.64,29.65,29.33,29.37,34400.0,29.64,29.65,29.33,29.37,34400.0
2008-08-04 10:30:00,29.35,29.71,29.33,29.47,50100.0,29.35,29.71,29.33,29.47,50100.0
2008-08-04 11:00:00,29.47,29.47,28.98,29.16,107100.0,29.47,29.47,28.98,29.16,107100.0
2008-08-04 11:30:00,29.17,29.36,29.17,29.29,66200.0,29.17,29.36,29.17,29.29,66200.0
2008-08-04 12:00:00,29.28,29.42,29.26,29.41,36400.0,29.28,29.42,29.26,29.41,36400.0
2008-08-04 12:30:00,29.42,29.43,29.26,29.3,25700.0,29.42,29.43,29.26,29.3,25700.0
2008-08-04 13:00:00,29.29,29.4,29.26,29.28,25700.0,29.29,29.4,29.26,29.28,25700.0
2008-08-04 13:30:00,29.27,29.54,29.27,29.54,53200.0,29.27,29.54,29.27,29.54,53200.0
2008-08-04 14:00:00,29.54,29.58,29.5,29.54,51700.0,29.54,29.58,29.5,29.54,51700.0
2008-08-04 14:30:00,29.54,29.65,29.5,29.65,47000.0,29.54,29.65,29.5,29.65,47000.0
2008-08-04 15:00:00,29.65,29.66,29.46,29.46,50500.0,29.65,29.66,29.46,29.46,50500.0
2008-08-04 15:30:00,29.47,29.56,29.38,29.42,92900.0,29.47,29.56,29.38,29.42,92900.0
2008-08-05 09:30:00,29.64,30.1,29.57,30.03,90600.0,29.64,30.1,29.57,30.03,90600.0
2008-08-05 10:00:00,30.04,30.19,29.97,30.09,57700.0,30.04,30.19,29.97,30.09,57700.0
2008-08-05 10:30:00,30.09,30.28,30.06,30.22,44400.0,30.09,30.28,30.06,30.22,44400.0
2008-08-05 11:00:00,30.25,30.48,30.21,30.41,43700.0,30.25,30.48,30.21,30.41,43700.0
2008-08-05 11:30:00,30.44,30.44,30.28,30.29,23500.0,30.44,30.44,30.28,30.29,23500.0
2008-08-05 12:00:00,30.29,30.31,30.12,30.15,32300.0,30.29,30.31,30.12,30.15,32300.0
2008-08-05 12:30:00,30.15,30.21,30.1,30.16,20400.0,30.15,30.21,30.1,30.16,20400.0
2008-08-05 13:00:00,30.17,30.3,30.16,30.27,29200.0,30.17,30.3,30.16,30.27,29200.0
2008-08-05 13:30:00,30.26,30.4,30.26,30.34,26100.0,30.26,30.4,30.26,30.34,26100.0
2008-08-05 14:00:00,30.34,30.5,30.29,30.48,54500.0,30.34,30.5,30.29,30.48,54500.0
2008-08-05 14:30:00,30.48,30.58,30.33,30.54,54200.0,30.48,30.58,30.33,30.54,54200.0
2008-08-05 15:00:00,30.53,30.61,30.47,30.5,54400.0,30.53,30.61,30.47,30.5,54400.0
2008-08-05 15:30:00,30.52,30.68,30.46,30.59,84500.0,30.52,30.68,30.46,30.59,84500.0
2008-08-06 09:30:00,30.45,30.45,30.24,30.41,39200.0,30.45,30.45,30.24,30.41,39200.0
2008-08-06 10:00:00,30.4,30.43,30.27,30.4,52100.0,30.4,30.43,30.27,30.4,52100.0
2008-08-06 10:30:00,30.4,30.43,30.28,30.36,39000.0,30.4,30.43,30.28,30.36,39000.0
2008-08-06 11:00:00,30.36,30.64,30.29,30.64,27500.0,30.36,30.64,30.29,30.64,27500.0
2008-08-06 11:30:00,30.64,30.64,30.5,30.59,26100.0,30.64,30.64,30.5,30.59,26100.0
2008-08-06 12:00:00,30.58,30.59,30.45,30.5,12200.0,30.58,30.59,30.45,30.5,12200.0
2008-08-06 12:30:00,30.52,30.52,30.32,30.33,27400.0,30.52,30.52,30.32,30.33,27400.0
2008-08-06 13:00:00,30.32,30.66,30.32,30.64,47300.0,30.32,30.66,30.32,30.64,47300.0
2008-08-06 13:30:00,30.65,30.69,30.5,30.56,28100.0,30.65,30.69,30.5,30.56,28100.0
2008-08-06 14:00:00,30.57,30.59,30.53,30.57,34800.0,30.57,30.59,30.53,30.57,34800.0
2008-08-06 14:30:00,30.57,30.83,30.57,30.79,28000.0,30.57,30.83,30.57,30.79,28000.0
2008-08-06 15:00:00,30.79,30.8,30.74,30.78,36600.0,30.79,30.8,30.74,30.78,36600.0
2008-08-06 15:30:00,30.77,30.78,30.58,30.68,117800.0,30.77,30.78,30.58,30.68,117800.0
2008-08-07 09:30:00,30.59,30.83,30.27,30.67,18200.0,30.59,30.83,30.27,30.67,18200.0
2008-08-07 10:00:00,30.67,30.89,30.66,30.67,16700.0,30.67,30.89,30.66,30.67,16700.0
2008-08-07 10:30:00,30.67,30.71,30.5,30.52,43100.0,30.67,30.71,30.5,30.52,43100.0
2008-08-07 11:00:00,30.54,30.73,30.54,30.72,14900.0,30.54,30.73,30.54,30.72,14900.0
2008-08-07 11:30:00,30.71,30.85,30.7,30.83,13600.0,30.71,30.85,30.7,30.83,13600.0
2008-08-07 12:00:00,30.83,30.83,30.67,30.69,9800.0,30.83,30.83,30.67,30.69,9800.0
2008-08-07 12:30:00,30.69,30.99,30.69,30.97,30900.0,30.69,30.99,30.69,30.97,30900.0
2008-08-07 13:00:00,30.97,31.02,30.93,31.0,18600.0,30.97,31.02,30.93,31.0,18600.0
2008-08-07 13:30:00,31.0,31.03,30.86,31.01,48600.0,31.0,31.03,30.86,31.01,48600.0
2008-08-07 14:00:00,31.01,31.02,30.81,30.81,49200.0,31.01,31.02,30.81,30.81,49200.0
2008-08-07 14:30:00,30.8,30.93,30.79,30.85,30500.0,30.8,30.93,30.79,30.85,30500.0
2008-08-07 15:00:00,30.8,30.88,30.78,30.86,20800.0,30.8,30.88,30.78,30.86,20800.0
2008-08-07 15:30:00,30.86,30.86,30.65,30.67,46400.0,30.86,30.86,30.65,30.67,46400.0
2008-08-08 09:30:00,30.72,31.39,30.72,31.34,32700.0,30.72,31.39,30.72,31.34,32700.0
2008-08-08 10:00:00,31.34,31.89,31.34,31.76,41700.0,31.34,31.89,31.34,31.76,41700.0
2008-08-08 10:30:00,31.77,31.78,31.55,31.55,38700.0,31.77,31.78,31.55,31.55,38700.0
2008-08-08 11:00:00,31.56,31.95,31.55,31.94,48400.0,31.56,31.95,31.55,31.94,48400.0
2008-08-08 11:30:00,31.94,32.0,31.92,31.98,30000.0,31.94,32.0,31.92,31.98,30000.0
2008-08-08 12:00:00,31.97,32.14,31.97,32.05,32500.0,31.97,32.14,31.97,32.05,32500.0
2008-08-08 12:30:00,32.05,32.07,32.0,32.05,22400.0,32.05,32.07,32.0,32.05,22400.0
2008-08-08 13:00:00,32.04,32.09,32.01,32.09,19600.0,32.04,32.09,32.01,32.09,19600.0
2008-08-08 13:30:00,32.09,32.22,32.08,32.19,36200.0,32.09,32.22,32.08,32.19,36200.0
2008-08-08 14:00:00,32.17,32.18,32.05,32.09,34800.0,32.17,32.18,32.05,32.09,34800.0
2008-08-08 14:30:00,32.08,32.15,32.01,32.03,38400.0,32.08,32.15,32.01,32.03,38400.0
2008-08-08 15:00:00,32.04,32.13,32.0,32.09,72700.0,32.04,32.13,32.0,32.09,72700.0
2008-08-08 15:30:00,32.09,32.37,32.08,32.17,132700.0,32.09,32.37,32.08,32.17,132700.0
2008-08-11 09:30:00,32.01,32.41,31.88,32.41,15900.0,32.01,32.41,31.88,32.41,15900.0
2008-08-11 10:00:00,32.37,32.42,32.23,32.32,32000.0,32.37,32.42,32.23,32.32,32000.0
2008-08-11 10:30:00,32.32,32.47,32.27,32.45,20800.0,32.32,32.47,32.27,32.45,20800.0
2008-08-11 11:00:00,32.45,32.61,32.33,32.45,25100.0,32.45,32.61,32.33,32.45,25100.0
2008-08-11 11:30:00,32.45,32.74,32.45,32.73,18800.0,32.45,32.74,32.45,32.73,18800.0
2008-08-11 12:00:00,32.72,32.88,32.72,32.85,14200.0,32.72,32.88,32.72,32.85,14200.0
2008-08-11 12:30:00,32.85,32.87,32.76,32.83,10200.0,32.85,32.87,32.76,32.83,10200.0
2008-08-11 13:00:00,32.82,33.0,32.77,33.0,13700.0,32.82,33.0,32.77,33.0,13700.0
2008-08-11 13:30:00,33.0,33.14,32.93,32.96,17300.0,33.0,33.14,32.93,32.96,17300.0
2008-08-11 14:00:00,32.89,32.94,32.67,32.8,36000.0,32.89,32.94,32.67,32.8,36000.0
2008-08-11 14:30:00,32.8,32.82,32.42,32.45,43600.0,32.8,32.82,32.42,32.45,43600.0
2008-08-11 15:00:00,32.45,32.62,32.41,32.43,29200.0,32.45,32.62,32.41,32.43,29200.0
2008-08-11 15:30:00,32.43,32.56,32.33,32.54,56400.0,32.43,32.56,32.33,32.54,56400.0
2008-08-12 09:30:00,32.39,32.44,32.14,32.24,21500.0,32.39,32.44,32.14,32.24,21500.0
2008-08-12 10:00:00,32.28,32.39,32.13,32.13,37100.0,32.28,32.39,32.13,32.13,37100.0
2008-08-12 10:30:00,32.13,32.31,32.01,32.29,19000.0,32.13,32.31,32.01,32.29,19000.0
2008-08-12 11:00:00,32.29,32.34,32.19,32.32,46300.0,32.29,32.34,32.19,32.32,46300.0
2008-08-12 11:30:00,32.32,32.58,32.29,32.45,55500.0,32.32,32.58,32.29,32.45,55500.0
2008-08-12 12:00:00,32.45,32.48,32.4,32.45,41900.0,32.45,32.48,32.4,32.45,41900.0
2008-08-12 12:30:00,32.45,32.5,32.38,32.48,43100.0,32.45,32.5,32.38,32.48,43100.0
2008-08-12 13:00:00,32.48,32.69,32.48,32.65,31600.0,32.48,32.69,32.48,32.65,31600.0
2008-08-12 13:30:00,32.65,32.67,32.54,32.56,25800.0,32.65,32.67,32.54,32.56,25800.0
2008-08-12 14:00:00,32.54,32.72,32.54,32.69,32600.0,32.54,32.72,32.54,32.69,32600.0
2008-08-12 14:30:00,32.69,32.69,32.57,32.57,14100.0,32.69,32.69,32.57,32.57,14100.0
2008-08-12 15:00:00,32.57,32.57,32.38,32.47,22100.0,32.57,32.57,32.38,32.47,22100.0
2008-08-12 15:30:00,32.47,32.47,32.35,32.41,39600.0,32.47,32.47,32.35,32.41,39600.0
2008-08-13 09:30:00,32.29,32.66,32.25,32.3,24400.0,32.29,32.66,32.25,32.3,24400.0
2008-08-13 10:00:00,32.3,32.65,32.3,32.31,24400.0,32.3,32.65,32.3,32.31,24400.0
2008-08-13 10:30:00,32.31,32.32,32.08,32.13,44600.0,32.31,32.32,32.08,32.13,44600.0
2008-08-13 11:00:00,32.13,32.17,32.0,32.17,22200.0,32.13,32.17,32.0,32.17,22200.0
2008-08-13 11:30:00,32.16,32.19,32.0,32.02,17800.0,32.16,32.19,32.0,32.02,17800.0
2008-08-13 12:00:00,32.0,32.11,32.0,32.04,20100.0,32.0,32.11,32.0,32.04,20100.0
2008-08-13 12:30:00,32.04,32.19,32.04,32.13,18400.0,32.04,32.19,32.04,32.13,18400.0
2008-08-13 13:00:00,32.14,32.31,32.12,32.3,21000.0,32.14,32.31,32.12,32.3,21000.0
2008-08-13 13:30:00,32.32,32.45,32.29,32.36,17500.0,32.32,32.45,32.29,32.36,17500.0
2008-08-13 14:00:00,32.35,32.59,32.35,32.55,30800.0,32.35,32.59,32.35,32.55,30800.0
2008-08-13 14:30:00,32.55,32.72,32.55,32.72,33400.0,32.55,32.72,32.55,32.72,33400.0
2008-08-13 15:00:00,32.7,32.73,32.5,32.59,42300.0,32.7,32.73,32.5,32.59,42300.0
2008-08-13 15:30:00,32.6,32.74,32.51,32.72,74700.0,32.6,32.74,32.51,32.72,74700.0
2008-08-14 09:30:00,32.57,32.91,32.51,32.83,12900.0,32.57,32.91,32.51,32.83,12900.0
2008-08-14 10:00:00,32.91,32.96,32.62,32.73,10500.0,32.91,32.96,32.62,32.73,10500.0
2008-08-14 10:30:00,32.74,32.99,32.74,32.81,15200.0,32.74,32.99,32.74,32.81,15200.0
2008-08-14 11:00:00,32.78,32.91,32.71,32.8,16800.0,32.78,32.91,32.71,32.8,16800.0
2008-08-14 11:30:00,32.82,33.02,32.82,32.91,15300.0,32.82,33.02,32.82,32.91,15300.0
2008-08-14 12:00:00,32.94,32.97,32.88,32.94,9500.0,32.94,32.97,32.88,32.94,9500.0
2008-08-14 12:30:00,32.92,32.96,32.74,32.91,20400.0,32.92,32.96,32.74,32.91,20400.0
2008-08-14 13:00:00,32.88,33.04,32.88,32.97,11900.0,32.88,33.04,32.88,32.97,11900.0
2008-08-14 13:30:00,32.97,32.97,32.88,32.91,18500.0,32.97,32.97,32.88,32.91,18500.0
2008-08-14 14:00:00,32.93,33.02,32.9,32.9,17500.0,32.93,33.02,32.9,32.9,17500.0
2008-08-14 14:30:00,32.91,32.93,32.83,32.9,26400.0,32.91,32.93,32.83,32.9,26400.0
2008-08-14 15:00:00,32.9,32.9,32.79,32.8,18800.0,32.9,32.9,32.79,32.8,18800.0
2008-08-14 15:30:00,32.81,32.89,32.79,32.82,32000.0,32.81,32.89,32.79,32.82,32000.0
2008-08-15 09:30:00,33.04,33.55,32.92,33.46,37200.0,33.04,33.55,32.92,33.46,37200.0
2008-08-15 10:00:00,33.47,33.47,33.1,33.35,33700.0,33.47,33.47,33.1,33.35,33700.0
2008-08-15 10:30:00,33.38,33.53,33.3,33.49,18000.0,33.38,33.53,33.3,33.49,18000.0
2008-08-15 11:00:00,33.49,33.5,33.37,33.47,16500.0,33.49,33.5,33.37,33.47,16500.0
2008-08-15 11:30:00,33.44,33.53,33.35,33.36,15100.0,33.44,33.53,33.35,33.36,15100.0
2008-08-15 12:00:00,33.38,33.4,33.08,33.15,14600.0,33.38,33.4,33.08,33.15,14600.0
2008-08-15 12:30:00,33.16,33.31,33.16,33.26,12600.0,33.16,33.31,33.16,33.26,12600.0
2008-08-15 13:00:00,33.25,33.26,33.09,33.12,19800.0,33.25,33.26,33.09,33.12,19800.0
2008-08-15 13:30:00,33.1,33.17,33.01,33.09,18800.0,33.1,33.17,33.01,33.09,18800.0
2008-08-15 14:00:00,33.09,33.14,32.96,32.98,33200.0,33.09,33.14,32.96,32.98,33200.0
2008-08-15 14:30:00,32.99,33.16,32.99,33.16,24600.0,32.99,33.16,32.99,33.16,24600.0
2008-08-15 15:00:00,33.16,33.29,33.15,33.29,30200.0,33.16,33.29,33.15,33.29,30200.0
2008-08-15 15:30:00,33.28,33.28,33.14,33.14,51000.0,33.28,33.28,33.14,33.14,51000.0
2008-08-18 09:30:00,33.09,33.4,33.0,33.15,31300.0,33.09,33.4,33.0,33.15,31300.0
2008-08-18 10:00:00,33.13,33.14,33.0,33.05,24900.0,33.13,33.14,33.0,33.05,24900.0
2008-08-18 10:30:00,33.05,33.28,33.05,33.25,21100.0,33.05,33.28,33.05,33.25,21100.0
2008-08-18 11:00:00,33.25,33.25,33.15,33.21,15400.0,33.25,33.25,33.15,33.21,15400.0
2008-08-18 11:30:00,33.22,33.23,33.07,33.07,22500.0,33.22,33.23,33.07,33.07,22500.0
2008-08-18 12:00:00,33.07,33.07,32.94,32.99,22000.0,33.07,33.07,32.94,32.99,22000.0
2008-08-18 12:30:00,32.99,33.0,32.79,32.85,9800.0,32.99,33.0,32.79,32.85,9800.0
2008-08-18 13:00:00,32.85,33.0,32.85,32.98,9500.0,32.85,33.0,32.85,32.98,9500.0
2008-08-18 13:30:00,32.97,32.99,32.8,32.84,16300.0,32.97,32.99,32.8,32.84,16300.0
2008-08-18 14:00:00,32.82,32.85,32.74,32.82,23200.0,32.82,32.85,32.74,32.82,23200.0
2008-08-18 14:30:00,32.81,32.83,32.66,32.67,17200.0,32.81,32.83,32.66,32.67,17200.0
2008-08-18 15:00:00,32.7,32.7,32.48,32.59,57500.0,32.7,32.7,32.48,32.59,57500.0
2008-08-18 15:30:00,32.6,32.8,32.55,32.77,67100.0,32.6,32.8,32.55,32.77,67100.0
2008-08-19 09:30:00,32.61,32.87,32.46,32.49,10100.0,32.61,32.87,32.46,32.49,10100.0
2008-08-19 10:00:00,32.5,32.51,32.42,32.43,12000.0,32.5,32.51,32.42,32.43,12000.0
2008-08-19 10:30:00,32.42,32.47,32.42,32.44,20700.0,32.42,32.47,32.42,32.44,20700.0
2008-08-19 11:00:00,32.43,32.48,32.41,32.48,16300.0,32.43,32.48,32.41,32.48,16300.0
2008-08-19 11:30:00,32.48,32.53,32.42,32.42,16400.0,32.48,32.53,32.42,32.42,16400.0
2008-08-19 12:00:00,32.44,32.5,32.4,32.42,21500.0,32.44,32.5,32.4,32.42,21500.0
2008-08-19 12:30:00,32.43,32.47,32.39,32.39,4800.0,32.43,32.47,32.39,32.39,4800.0
2008-08-19 13:00:00,32.39,32.42,32.29,32.36,20900.0,32.39,32.42,32.29,32.36,20900.0
2008-08-19 13:30:00,32.37,32.42,32.34,32.34,10200.0,32.37,32.42,32.34,32.34,10200.0
2008-08-19 14:00:00,32.28,32.35,32.17,32.17,11500.0,32.28,32.35,32.17,32.17,11500.0
2008-08-19 14:30:00,32.16,32.21,32.16,32.17,10400.0,32.16,32.21,32.16,32.17,10400.0
2008-08-19 15:00:00,32.17,32.17,32.04,32.08,27200.0,32.17,32.17,32.04,32.08,27200.0
2008-08-19 15:30:00,32.06,32.19,32.04,32.18,36500.0,32.06,32.19,32.04,32.18,36500.0
2008-08-20 09:30:00,32.21,32.66,31.92,32.14,16900.0,32.21,32.66,31.92,32.14,16900.0
2008-08-20 10:00:00,32.15,32.44,32.03,32.22,25400.0,32.15,32.44,32.03,32.22,25400.0
2008-08-20 10:30:00,32.23,32.68,32.22,32.67,30200.0,32.23,32.68,32.22,32.67,30200.0
2008-08-20 11:00:00,32.68,32.68,32.39,32.39,10800.0,32.68,32.68,32.39,32.39,10800.0
2008-08-20 11:30:00,32.38,32.4,32.17,32.31,10800.0,32.38,32.4,32.17,32.31,10800.0
2008-08-20 12:00:00,32.33,32.34,32.06,32.12,8900.0,32.33,32.34,32.06,32.12,8900.0
2008-08-20 12:30:00,32.14,32.22,32.06,32.12,9400.0,32.14,32.22,32.06,32.12,9400.0
2008-08-20 13:00:00,32.12,32.19,32.09,32.16,8100.0,32.12,32.19,32.09,32.16,8100.0
2008-08-20 13:30:00,32.15,32.19,32.13,32.18,13500.0,32.15,32.19,32.13,32.18,13500.0
2008-08-20 14:00:00,32.18,32.19,31.93,32.01,19500.0,32.18,32.19,31.93,32.01,19500.0
2008-08-20 14:30:00,31.99,32.14,31.97,32.13,15700.0,31.99,32.14,31.97,32.13,15700.0
2008-08-20 15:00:00,32.13,32.2,32.1,32.16,32700.0,32.13,32.2,32.1,32.16,32700.0
2008-08-20 15:30:00,32.16,32.27,32.07,32.24,68700.0,32.16,32.27,32.07,32.24,68700.0
2008-08-21 09:30:00,31.99,32.22,31.95,32.12,39800.0,31.99,32.22,31.95,32.12,39800.0
2008-08-21 10:00:00,32.14,32.19,31.96,32.01,27700.0,32.14,32.19,31.96,32.01,27700.0
2008-08-21 10:30:00,32.01,32.01,31.66,31.81,19900.0,32.01,32.01,31.66,31.81,19900.0
2008-08-21 11:00:00,31.82,31.96,31.76,31.96,23700.0,31.82,31.96,31.76,31.96,23700.0
2008-08-21 11:30:00,31.95,32.03,31.9,31.97,24600.0,31.95,32.03,31.9,31.97,24600.0
2008-08-21 12:00:00,31.99,32.0,31.79,31.81,24100.0,31.99,32.0,31.79,31.81,24100.0
2008-08-21 12:30:00,31.85,31.88,31.76,31.84,9600.0,31.85,31.88,31.76,31.84,9600.0
2008-08-21 13:00:00,31.87,32.04,31.85,32.0,34900.0,31.87,32.04,31.85,32.0,34900.0
2008-08-21 13:30:00,32.03,32.17,32.0,32.14,32400.0,32.03,32.17,32.0,32.14,32400.0
2008-08-21 14:00:00,32.12,32.18,32.07,32.07,16900.0,32.12,32.18,32.07,32.07,16900.0
2008-08-21 14:30:00,32.09,32.12,31.98,31.98,12300.0,32.09,32.12,31.98,31.98,12300.0
2008-08-21 15:00:00,31.98,32.09,31.98,32.02,18600.0,31.98,32.09,31.98,32.02,18600.0
2008-08-21 15:30:00,32.01,32.16,31.97,32.05,48900.0,32.01,32.16,31.97,32.05,48900.0
2008-08-22 09:30:00,32.22,32.37,32.18,32.29,15800.0,32.22,32.37,32.18,32.29,15800.0
2008-08-22 10:00:00,32.28,32.29,32.17,32.23,32800.0,32.28,32.29,32.17,32.23,32800.0
2008-08-22 10:30:00,32.23,32.28,32.18,32.2,24500.0,32.23,32.28,32.18,32.2,24500.0
2008-08-22 11:00:00,32.2,32.21,32.03,32.04,10200.0,32.2,32.21,32.03,32.04,10200.0
2008-08-22 11:30:00,32.06,32.07,31.96,32.01,9700.0,32.06,32.07,31.96,32.01,9700.0
2008-08-22 12:00:00,32.02,32.02,31.87,31.97,10300.0,32.02,32.02,31.87,31.97,10300.0
2008-08-22 12:30:00,31.96,32.03,31.95,31.99,11800.0,31.96,32.03,31.95,31.99,11800.0
2008-08-22 13:00:00,32.0,32.06,31.94,32.0,24100.0,32.0,32.06,31.94,32.0,24100.0
2008-08-22 13:30:00,32.0,32.04,31.99,32.0,5300.0,32.0,32.04,31.99,32.0,5300.0
2008-08-22 14:00:00,31.99,32.1,31.98,32.06,14400.0,31.99,32.1,31.98,32.06,14400.0
2008-08-22 14:30:00,32.05,32.07,31.98,32.04,10100.0,32.05,32.07,31.98,32.04,10100.0
2008-08-22 15:00:00,32.05,32.08,32.01,32.01,22600.0,32.05,32.08,32.01,32.01,22600.0
2008-08-22 15:30:00,32.03,32.1,32.02,32.07,45500.0,32.03,32.1,32.02,32.07,45500.0
2008-08-25 09:30:00,31.91,31.97,31.52,31.52,13400.0,31.91,31.97,31.52,31.52,13400.0
2008-08-25 10:00:00,31.5,31.69,31.49,31.69,23300.0,31.5,31.69,31.49,31.69,23300.0
2008-08-25 10:30:00,31.63,31.65,31.36,31.41,12800.0,31.63,31.65,31.36,31.41,12800.0
2008-08-25 11:00:00,31.41,31.47,31.34,31.37,14900.0,31.41,31.47,31.34,31.37,14900.0
2008-08-25 11:30:00,31.34,31.43,31.27,31.27,8500.0,31.34,31.43,31.27,31.27,8500.0
2008-08-25 12:00:00,31.29,31.34,31.22,31.34,34300.0,31.29,31.34,31.22,31.34,34300.0
2008-08-25 12:30:00,31.32,31.44,31.27,31.33,20100.0,31.32,31.44,31.27,31.33,20100.0
2008-08-25 13:00:00,31.36,31.4,31.33,31.37,6700.0,31.36,31.4,31.33,31.37,6700.0
2008-08-25 13:30:00,31.37,31.4,31.33,31.35,3900.0,31.37,31.4,31.33,31.35,3900.0
2008-08-25 14:00:00,31.34,31.34,31.26,31.29,8000.0,31.34,31.34,31.26,31.29,8000.0
2008-08-25 14:30:00,31.28,31.41,31.26,31.39,12000.0,31.28,31.41,31.26,31.39,12000.0
2008-08-25 15:00:00,31.4,31.44,31.33,31.44,19300.0,31.4,31.44,31.33,31.44,19300.0
2008-08-25 15:30:00,31.44,31.54,31.43,31.52,111400.0,31.44,31.54,31.43,31.52,111400.0
2008-08-26 09:30:00,31.45,31.67,31.45,31.47,28800.0,31.45,31.67,31.45,31.47,28800.0
2008-08-26 10:00:00,31.48,31.55,31.43,31.55,34900.0,31.48,31.55,31.43,31.55,34900.0
2008-08-26 10:30:00,31.55,31.69,31.54,31.58,61500.0,31.55,31.69,31.54,31.58,61500.0
2008-08-26 11:00:00,31.6,31.65,31.33,31.35,33900.0,31.6,31.65,31.33,31.35,33900.0
2008-08-26 11:30:00,31.34,31.83,31.21,31.28,82900.0,31.34,31.83,31.21,31.28,82900.0
2008-08-26 12:00:00,31.28,31.36,31.23,31.24,23100.0,31.28,31.36,31.23,31.24,23100.0
2008-08-26 12:30:00,31.25,31.36,31.23,31.29,16700.0,31.25,31.36,31.23,31.29,16700.0
2008-08-26 13:00:00,31.3,31.33,31.29,31.32,7200.0,31.3,31.33,31.29,31.32,7200.0
2008-08-26 13:30:00,31.31,31.39,31.26,31.36,20000.0,31.31,31.39,31.26,31.36,20000.0
2008-08-26 14:00:00,31.36,31.36,31.19,31.21,39700.0,31.36,31.36,31.19,31.21,39700.0
2008-08-26 14:30:00,31.22,31.4,31.21,31.29,18600.0,31.22,31.4,31.21,31.29,18600.0
2008-08-26 15:00:00,31.28,31.42,31.27,31.4,14100.0,31.28,31.42,31.27,31.4,14100.0
2008-08-26 15:30:00,31.41,31.46,31.34,31.45,31800.0,31.41,31.46,31.34,31.45,31800.0
2008-08-27 09:30:00,31.56,31.56,31.19,31.39,9200.0,31.56,31.56,31.19,31.39,9200.0
2008-08-27 10:00:00,31.36,31.59,31.36,31.57,42900.0,31.36,31.59,31.36,31.57,42900.0
2008-08-27 10:30:00,31.55,31.59,31.48,31.54,29900.0,31.55,31.59,31.48,31.54,29900.0
2008-08-27 11:00:00,31.53,31.54,31.45,31.48,13700.0,31.53,31.54,31.45,31.48,13700.0
2008-08-27 11:30:00,31.44,31.47,31.4,31.41,7900.0,31.44,31.47,31.4,31.41,7900.0
2008-08-27 12:00:00,31.4,31.5,31.36,31.5,19700.0,31.4,31.5,31.36,31.5,19700.0
2008-08-27 12:30:00,31.5,31.59,31.49,31.59,16900.0,31.5,31.59,31.49,31.59,16900.0
2008-08-27 13:00:00,31.59,31.62,31.52,31.6,15800.0,31.59,31.62,31.52,31.6,15800.0
2008-08-27 13:30:00,31.6,31.64,31.59,31.61,11800.0,31.6,31.64,31.59,31.61,11800.0
2008-08-27 14:00:00,31.61,31.78,31.61,31.76,11400.0,31.61,31.78,31.61,31.76,11400.0
2008-08-27 14:30:00,31.77,31.87,31.73,31.73,17700.0,31.77,31.87,31.73,31.73,17700.0
2008-08-27 15:00:00,31.73,31.76,31.5,31.5,16200.0,31.73,31.76,31.5,31.5,16200.0
2008-08-27 15:30:00,31.5,31.57,31.46,31.51,48600.0,31.5,31.57,31.46,31.51,48600.0
2008-08-28 09:30:00,31.69,31.99,31.62,31.7,8800.0,31.69,31.99,31.62,31.7,8800.0
2008-08-28 10:00:00,31.67,31.7,31.52,31.63,9000.0,31.67,31.7,31.52,31.63,9000.0
2008-08-28 10:30:00,31.63,31.81,31.61,31.79,27700.0,31.63,31.81,31.61,31.79,27700.0
2008-08-28 11:00:00,31.79,31.83,31.64,31.69,30100.0,31.79,31.83,31.64,31.69,30100.0
2008-08-28 11:30:00,31.69,31.76,31.62,31.75,18800.0,31.69,31.76,31.62,31.75,18800.0
2008-08-28 12:00:00,31.74,31.77,31.67,31.76,9500.0,31.74,31.77,31.67,31.76,9500.0
2008-08-28 12:30:00,31.74,31.84,31.7,31.83,10800.0,31.74,31.84,31.7,31.83,10800.0
2008-08-28 13:00:00,31.82,31.89,31.81,31.89,8200.0,31.82,31.89,31.81,31.89,8200.0
2008-08-28 13:30:00,31.92,31.98,31.92,31.95,7700.0,31.92,31.98,31.92,31.95,7700.0
2008-08-28 14:00:00,31.96,32.0,31.87,32.0,29100.0,31.96,32.0,31.87,32.0,29100.0
2008-08-28 14:30:00,32.0,32.11,31.97,31.97,27700.0,32.0,32.11,31.97,31.97,27700.0
2008-08-28 15:00:00,31.96,31.98,31.89,31.96,23900.0,31.96,31.98,31.89,31.96,23900.0
2008-08-28 15:30:00,31.96,31.99,31.92,31.95,35800.0,31.96,31.99,31.92,31.95,35800.0
2008-08-29 09:30:00,31.8,31.9,31.63,31.64,30900.0,31.8,31.9,31.63,31.64,30900.0
2008-08-29 10:00:00,31.68,31.68,31.47,31.47,11900.0,31.68,31.68,31.47,31.47,11900.0
2008-08-29 10:30:00,31.5,31.53,31.26,31.3,10800.0,31.5,31.53,31.26,31.3,10800.0
2008-08-29 11:00:00,31.31,31.47,31.31,31.43,11700.0,31.31,31.47,31.31,31.43,11700.0
2008-08-29 11:30:00,31.41,31.42,31.22,31.22,6100.0,31.41,31.42,31.22,31.22,6100.0
2008-08-29 12:00:00,31.24,31.28,31.14,31.26,16700.0,31.24,31.28,31.14,31.26,16700.0
2008-08-29 12:30:00,31.26,31.28,31.24,31.28,11700.0,31.26,31.28,31.24,31.28,11700.0
2008-08-29 13:00:00,31.28,31.45,31.28,31.42,18600.0,31.28,31.45,31.28,31.42,18600.0
2008-08-29 13:30:00,31.45,31.45,31.38,31.4,4300.0,31.45,31.45,31.38,31.4,4300.0
2008-08-29 14:00:00,31.4,31.43,31.38,31.41,6500.0,31.4,31.43,31.38,31.41,6500.0
2008-08-29 14:30:00,31.4,31.41,31.33,31.35,6700.0,31.4,31.41,31.33,31.35,6700.0
2008-08-29 15:00:00,31.36,31.36,31.27,31.29,13300.0,31.36,31.36,31.27,31.29,13300.0
2008-08-29 15:30:00,31.3,31.32,31.19,31.2,38100.0,31.3,31.32,31.19,31.2,38100.0
2008-09-02 09:30:00,32.1,32.1,31.68,31.84,34500.0,32.1,32.1,31.68,31.84,34500.0
2008-09-02 10:00:00,31.86,31.86,31.64,31.7,34500.0,31.86,31.86,31.64,31.7,34500.0
2008-09-02 10:30:00,31.69,31.74,31.55,31.66,26200.0,31.69,31.74,31.55,31.66,26200.0
2008-09-02 11:00:00,31.66,31.88,31.66,31.83,17300.0,31.66,31.88,31.66,31.83,17300.0
2008-09-02 11:30:00,31.83,31.88,31.67,31.75,9500.0,31.83,31.88,31.67,31.75,9500.0
2008-09-02 12:00:00,31.75,31.77,31.52,31.55,14400.0,31.75,31.77,31.52,31.55,14400.0
2008-09-02 12:30:00,31.53,31.55,31.45,31.51,8800.0,31.53,31.55,31.45,31.51,8800.0
2008-09-02 13:00:00,31.52,31.59,31.49,31.5,11700.0,31.52,31.59,31.49,31.5,11700.0
2008-09-02 13:30:00,31.51,31.54,31.17,31.24,19200.0,31.51,31.54,31.17,31.24,19200.0
2008-09-02 14:00:00,31.22,31.28,31.13,31.19,13200.0,31.22,31.28,31.13,31.19,13200.0
2008-09-02 14:30:00,31.18,31.23,31.06,31.08,9000.0,31.18,31.23,31.06,31.08,9000.0
2008-09-02 15:00:00,31.08,31.21,30.99,31.21,24300.0,31.08,31.21,30.99,31.21,24300.0
2008-09-02 15:30:00,31.2,31.21,31.08,31.13,33100.0,31.2,31.21,31.08,31.13,33100.0
2008-09-03 09:30:00,31.05,31.12,30.83,31.03,15300.0,31.05,31.12,30.83,31.03,15300.0
2008-09-03 10:00:00,31.04,31.1,30.84,30.96,22600.0,31.04,31.1,30.84,30.96,22600.0
2008-09-03 10:30:00,30.97,31.1,30.93,31.0,25600.0,30.97,31.1,30.93,31.0,25600.0
2008-09-03 11:00:00,31.01,31.1,30.97,31.03,18400.0,31.01,31.1,30.97,31.03,18400.0
2008-09-03 11:30:00,31.05,31.05,30.83,30.87,29700.0,31.05,31.05,30.83,30.87,29700.0
2008-09-03 12:00:00,30.87,31.11,30.86,31.08,29000.0,30.87,31.11,30.86,31.08,29000.0
2008-09-03 12:30:00,31.09,31.12,31.03,31.05,8400.0,31.09,31.12,31.03,31.05,8400.0
2008-09-03 13:00:00,31.06,31.08,31.0,31.08,30500.0,31.06,31.08,31.0,31.08,30500.0
2008-09-03 13:30:00,31.08,31.11,30.95,31.1,17700.0,31.08,31.11,30.95,31.1,17700.0
2008-09-03 14:00:00,31.09,31.17,30.94,31.06,24400.0,31.09,31.17,30.94,31.06,24400.0
2008-09-03 14:30:00,31.05,31.1,30.89,30.94,26600.0,31.05,31.1,30.89,30.94,26600.0
2008-09-03 15:00:00,30.94,31.02,30.81,30.95,16900.0,30.94,31.02,30.81,30.95,16900.0
2008-09-03 15:30:00,30.94,31.03,30.88,30.97,22300.0,30.94,31.03,30.88,30.97,22300.0
2008-09-04 09:30:00,30.85,31.06,30.39,30.48,12000.0,30.85,31.06,30.39,30.48,12000.0
2008-09-04 10:00:00,30.47,30.58,30.46,30.53,7000.0,30.47,30.58,30.46,30.53,7000.0
2008-09-04 10:30:00,30.46,30.46,30.26,30.34,14500.0,30.46,30.46,30.26,30.34,14500.0
2008-09-04 11:00:00,30.34,30.34,30.25,30.29,13200.0,30.34,30.34,30.25,30.29,13200.0
2008-09-04 11:30:00,30.28,30.47,30.28,30.41,11000.0,30.28,30.47,30.28,30.41,11000.0
2008-09-04 12:00:00,30.39,30.52,30.28,30.3,18800.0,30.39,30.52,30.28,30.3,18800.0
2008-09-04 12:30:00,30.31,30.36,30.18,30.22,9300.0,30.31,30.36,30.18,30.22,9300.0
2008-09-04 13:00:00,30.22,30.33,30.22,30.26,17400.0,30.22,30.33,30.22,30.26,17400.0
2008-09-04 13:30:00,30.26,30.34,30.24,30.28,12200.0,30.26,30.34,30.24,30.28,12200.0
2008-09-04 14:00:00,30.28,30.28,30.05,30.14,20100.0,30.28,30.28,30.05,30.14,20100.0
2008-09-04 14:30:00,30.12,30.24,30.1,30.23,14500.0,30.12,30.24,30.1,30.23,14500.0
2008-09-04 15:00:00,30.26,30.45,30.24,30.43,41000.0,30.26,30.45,30.24,30.43,41000.0
2008-09-04 15:30:00,30.43,30.46,30.27,30.27,53700.0,30.43,30.46,30.27,30.27,53700.0
2008-09-05 09:30:00,30.22,30.29,30.05,30.22,16400.0,30.22,30.29,30.05,30.22,16400.0
2008-09-05 10:00:00,30.21,30.29,29.99,30.0,14000.0,30.21,30.29,29.99,30.0,14000.0
2008-09-05 10:30:00,30.01,30.1,29.97,30.0,34600.0,30.01,30.1,29.97,30.0,34600.0
2008-09-05 11:00:00,30.0,30.17,29.97,30.17,26400.0,30.0,30.17,29.97,30.17,26400.0
2008-09-05 11:30:00,30.18,30.26,30.09,30.16,13500.0,30.18,30.26,30.09,30.16,13500.0
2008-09-05 12:00:00,30.18,30.2,30.09,30.16,5500.0,30.18,30.2,30.09,30.16,5500.0
2008-09-05 12:30:00,30.18,30.24,30.07,30.09,8900.0,30.18,30.24,30.07,30.09,8900.0
2008-09-05 13:00:00,30.09,30.16,30.07,30.08,6000.0,30.09,30.16,30.07,30.08,6000.0
2008-09-05 13:30:00,30.06,30.1,30.0,30.03,15300.0,30.06,30.1,30.0,30.03,15300.0
2008-09-05 14:00:00,30.02,30.12,29.98,30.11,19700.0,30.02,30.12,29.98,30.11,19700.0
2008-09-05 14:30:00,30.09,30.3,30.06,30.27,14200.0,30.09,30.3,30.06,30.27,14200.0
2008-09-05 15:00:00,30.23,30.24,30.11,30.15,9200.0,30.23,30.24,30.11,30.15,9200.0
2008-09-05 15:30:00,30.16,30.29,30.12,30.13,32600.0,30.16,30.29,30.12,30.13,32600.0
2008-09-08 09:30:00,30.44,31.29,30.44,30.72,42000.0,30.44,31.29,30.44,30.72,42000.0
2008-09-08 10:00:00,30.72,30.83,30.61,30.7,15700.0,30.72,30.83,30.61,30.7,15700.0
2008-09-08 10:30:00,30.79,30.83,30.45,30.45,18700.0,30.79,30.83,30.45,30.45,18700.0
2008-09-08 11:00:00,30.42,30.62,30.28,30.47,21300.0,30.42,30.62,30.28,30.47,21300.0
2008-09-08 11:30:00,30.51,30.61,30.42,30.54,10600.0,30.51,30.61,30.42,30.54,10600.0
2008-09-08 12:00:00,30.54,30.57,30.33,30.5,9600.0,30.54,30.57,30.33,30.5,9600.0
2008-09-08 12:30:00,30.58,30.73,30.58,30.72,11600.0,30.58,30.73,30.58,30.72,11600.0
2008-09-08 13:00:00,30.7,30.8,30.59,30.74,15500.0,30.7,30.8,30.59,30.74,15500.0
2008-09-08 13:30:00,30.74,30.77,30.61,30.61,11200.0,30.74,30.77,30.61,30.61,11200.0
2008-09-08 14:00:00,30.58,30.72,30.55,30.66,14300.0,30.58,30.72,30.55,30.66,14300.0
2008-09-08 14:30:00,30.67,30.8,30.65,30.67,10300.0,30.67,30.8,30.65,30.67,10300.0
2008-09-08 15:00:00,30.68,30.86,30.55,30.8,24300.0,30.68,30.86,30.55,30.8,24300.0
2008-09-08 15:30:00,30.84,31.03,30.84,30.96,41000.0,30.84,31.03,30.84,30.96,41000.0
2008-09-09 09:30:00,30.95,31.09,30.86,30.87,20300.0,30.95,31.09,30.86,30.87,20300.0
2008-09-09 10:00:00,30.84,30.93,30.64,30.67,17100.0,30.84,30.93,30.64,30.67,17100.0
2008-09-09 10:30:00,30.68,30.77,30.44,30.56,13700.0,30.68,30.77,30.44,30.56,13700.0
2008-09-09 11:00:00,30.52,30.6,30.23,30.28,22700.0,30.52,30.6,30.23,30.28,22700.0
2008-09-09 11:30:00,30.28,30.28,30.23,30.23,11500.0,30.28,30.28,30.23,30.23,11500.0
2008-09-09 12:00:00,30.22,30.22,29.99,30.13,17400.0,30.22,30.22,29.99,30.13,17400.0
2008-09-09 12:30:00,30.12,30.21,30.07,30.08,14400.0,30.12,30.21,30.07,30.08,14400.0
2008-09-09 13:00:00,30.1,30.19,29.98,30.01,14200.0,30.1,30.19,29.98,30.01,14200.0
2008-09-09 13:30:00,29.98,30.06,29.97,30.0,16600.0,29.98,30.06,29.97,30.0,16600.0
2008-09-09 14:00:00,30.01,30.04,29.95,29.99,61600.0,30.01,30.04,29.95,29.99,61600.0
2008-09-09 14:30:00,29.95,30.01,29.89,29.93,28600.0,29.95,30.01,29.89,29.93,28600.0
2008-09-09 15:00:00,29.93,30.08,29.93,30.03,188000.0,29.93,30.08,29.93,30.03,188000.0
2008-09-09 15:30:00,30.03,30.13,29.86,29.86,103600.0,30.03,30.13,29.86,29.86,103600.0
2008-09-10 09:30:00,30.0,30.28,30.0,30.08,8300.0,30.0,30.28,30.0,30.08,8300.0
2008-09-10 10:00:00,30.08,30.16,30.0,30.05,45600.0,30.08,30.16,30.0,30.05,45600.0
2008-09-10 10:30:00,30.05,30.35,30.04,30.1,74400.0,30.05,30.35,30.04,30.1,74400.0
2008-09-10 11:00:00,30.07,30.07,29.75,29.79,28000.0,30.07,30.07,29.75,29.79,28000.0
2008-09-10 11:30:00,29.77,29.8,29.57,29.65,43100.0,29.77,29.8,29.57,29.65,43100.0
2008-09-10 12:00:00,29.65,29.83,29.65,29.72,26900.0,29.65,29.83,29.65,29.72,26900.0
2008-09-10 12:30:00,29.72,29.72,29.67,29.67,16100.0,29.72,29.72,29.67,29.67,16100.0
2008-09-10 13:00:00,29.69,29.72,29.65,29.67,6200.0,29.69,29.72,29.65,29.67,6200.0
2008-09-10 13:30:00,29.66,29.73,29.56,29.56,11700.0,29.66,29.73,29.56,29.56,11700.0
2008-09-10 14:00:00,29.54,29.69,29.54,29.66,34900.0,29.54,29.69,29.54,29.66,34900.0
2008-09-10 14:30:00,29.66,29.8,29.66,29.71,39400.0,29.66,29.8,29.66,29.71,39400.0
2008-09-10 15:00:00,29.75,29.86,29.69,29.77,46800.0,29.75,29.86,29.69,29.77,46800.0
2008-09-10 15:30:00,29.8,29.84,29.59,29.76,65600.0,29.8,29.84,29.59,29.76,65600.0
2008-09-11 09:30:00,29.5,29.58,28.96,29.07,18900.0,29.5,29.58,28.96,29.07,18900.0
2008-09-11 10:00:00,29.07,29.42,29.07,29.24,10700.0,29.07,29.42,29.07,29.24,10700.0
2008-09-11 10:30:00,29.3,29.34,29.17,29.24,9500.0,29.3,29.34,29.17,29.24,9500.0
2008-09-11 11:00:00,29.27,29.36,29.14,29.16,8400.0,29.27,29.36,29.14,29.16,8400.0
2008-09-11 11:30:00,29.15,29.32,29.14,29.32,9000.0,29.15,29.32,29.14,29.32,9000.0
2008-09-11 12:00:00,29.33,29.45,29.31,29.39,14200.0,29.33,29.45,29.31,29.39,14200.0
2008-09-11 12:30:00,29.39,29.42,29.25,29.3,9200.0,29.39,29.42,29.25,29.3,9200.0
2008-09-11 13:00:00,29.27,29.31,29.11,29.22,10000.0,29.27,29.31,29.11,29.22,10000.0
2008-09-11 13:30:00,29.22,29.28,29.1,29.19,39500.0,29.22,29.28,29.1,29.19,39500.0
2008-09-11 14:00:00,29.2,29.22,29.09,29.2,25700.0,29.2,29.22,29.09,29.2,25700.0
2008-09-11 14:30:00,29.22,29.27,29.15,29.16,17000.0,29.22,29.27,29.15,29.16,17000.0
2008-09-11 15:00:00,29.16,29.33,29.16,29.22,15600.0,29.16,29.33,29.16,29.22,15600.0
2008-09-11 15:30:00,29.2,29.54,29.15,29.5,46600.0,29.2,29.54,29.15,29.5,46600.0
2008-09-12 09:30:00,29.32,29.41,29.24,29.28,5500.0,29.32,29.41,29.24,29.28,5500.0
2008-09-12 10:00:00,29.22,29.42,29.08,29.38,42300.0,29.22,29.42,29.08,29.38,42300.0
2008-09-12 10:30:00,29.33,29.38,29.28,29.32,12200.0,29.33,29.38,29.28,29.32,12200.0
2008-09-12 11:00:00,29.42,29.67,29.36,29.6,17500.0,29.42,29.67,29.36,29.6,17500.0
2008-09-12 11:30:00,29.58,29.59,29.53,29.55,10600.0,29.58,29.59,29.53,29.55,10600.0
2008-09-12 12:00:00,29.55,29.6,29.48,29.5,9800.0,29.55,29.6,29.48,29.5,9800.0
2008-09-12 12:30:00,29.5,29.53,29.3,29.32,7400.0,29.5,29.53,29.3,29.32,7400.0
2008-09-12 13:00:00,29.32,29.44,29.29,29.43,11400.0,29.32,29.44,29.29,29.43,11400.0
2008-09-12 13:30:00,29.43,29.43,29.28,29.3,31400.0,29.43,29.43,29.28,29.3,31400.0
2008-09-12 14:00:00,29.3,29.31,29.09,29.18,39700.0,29.3,29.31,29.09,29.18,39700.0
2008-09-12 14:30:00,29.15,29.35,29.14,29.35,17200.0,29.15,29.35,29.14,29.35,17200.0
2008-09-12 15:00:00,29.37,29.37,29.04,29.08,35600.0,29.37,29.37,29.04,29.08,35600.0
2008-09-12 15:30:00,29.08,29.18,28.96,29.16,70600.0,29.08,29.18,28.96,29.16,70600.0
2008-09-15 09:30:00,28.54,28.74,28.25,28.38,38200.0,28.54,28.74,28.25,28.38,38200.0
2008-09-15 10:00:00,28.35,28.76,28.35,28.76,11900.0,28.35,28.76,28.35,28.76,11900.0
2008-09-15 10:30:00,28.74,29.0,28.72,28.87,29600.0,28.74,29.0,28.72,28.87,29600.0
2008-09-15 11:00:00,28.94,28.98,28.73,28.79,13500.0,28.94,28.98,28.73,28.79,13500.0
2008-09-15 11:30:00,28.8,28.89,28.74,28.81,15300.0,28.8,28.89,28.74,28.81,15300.0
2008-09-15 12:00:00,28.78,29.11,28.77,28.91,21300.0,28.78,29.11,28.77,28.91,21300.0
2008-09-15 12:30:00,28.92,29.05,28.8,28.96,14700.0,28.92,29.05,28.8,28.96,14700.0
2008-09-15 13:00:00,28.95,29.03,28.86,28.87,8900.0,28.95,29.03,28.86,28.87,8900.0
2008-09-15 13:30:00,28.81,28.83,28.56,28.72,12600.0,28.81,28.83,28.56,28.72,12600.0
2008-09-15 14:00:00,28.69,28.86,28.69,28.7,10800.0,28.69,28.86,28.69,28.7,10800.0
2008-09-15 14:30:00,28.7,28.75,28.64,28.66,31300.0,28.7,28.75,28.64,28.66,31300.0
2008-09-15 15:00:00,28.67,28.69,28.48,28.52,40800.0,28.67,28.69,28.48,28.52,40800.0
2008-09-15 15:30:00,28.52,28.66,28.51,28.58,76000.0,28.52,28.66,28.51,28.58,76000.0
2008-09-16 09:30:00,28.75,28.75,28.28,28.4,36700.0,28.75,28.75,28.28,28.4,36700.0
2008-09-16 10:00:00,28.42,28.54,28.27,28.47,41800.0,28.42,28.54,28.27,28.47,41800.0
2008-09-16 10:30:00,28.46,28.69,28.35,28.66,25100.0,28.46,28.69,28.35,28.66,25100.0
2008-09-16 11:00:00,28.66,28.78,28.27,28.42,17900.0,28.66,28.78,28.27,28.42,17900.0
2008-09-16 11:30:00,28.41,28.66,28.41,28.66,11600.0,28.41,28.66,28.41,28.66,11600.0
2008-09-16 12:00:00,28.67,28.69,28.46,28.51,30300.0,28.67,28.69,28.46,28.51,30300.0
2008-09-16 12:30:00,28.5,28.68,28.47,28.68,33800.0,28.5,28.68,28.47,28.68,33800.0
2008-09-16 13:00:00,28.7,28.74,28.6,28.68,11000.0,28.7,28.74,28.6,28.68,11000.0
2008-09-16 13:30:00,28.67,28.68,28.5,28.59,13400.0,28.67,28.68,28.5,28.59,13400.0
2008-09-16 14:00:00,28.58,28.72,28.36,28.54,24500.0,28.58,28.72,28.36,28.54,24500.0
2008-09-16 14:30:00,28.53,29.27,28.42,29.11,99700.0,28.53,29.27,28.42,29.11,99700.0
2008-09-16 15:00:00,29.12,29.34,28.97,29.2,42500.0,29.12,29.34,28.97,29.2,42500.0
2008-09-16 15:30:00,29.19,29.5,29.16,29.47,95900.0,29.19,29.5,29.16,29.47,95900.0
2008-09-17 09:30:00,29.1,29.63,28.96,29.43,25800.0,29.1,29.63,28.96,29.43,25800.0
2008-09-17 10:00:00,29.43,29.48,29.27,29.33,32400.0,29.43,29.48,29.27,29.33,32400.0
2008-09-17 10:30:00,29.33,29.33,29.07,29.07,131500.0,29.33,29.33,29.07,29.07,131500.0
2008-09-17 11:00:00,29.05,29.05,28.68,28.68,118700.0,29.05,29.05,28.68,28.68,118700.0
2008-09-17 11:30:00,28.69,29.01,28.69,28.99,15500.0,28.69,29.01,28.69,28.99,15500.0
2008-09-17 12:00:00,28.98,28.99,28.87,28.93,161100.0,28.98,28.99,28.87,28.93,161100.0
2008-09-17 12:30:00,28.94,29.15,28.92,28.92,19500.0,28.94,29.15,28.92,28.92,19500.0
2008-09-17 13:00:00,28.88,29.0,28.81,28.84,19600.0,28.88,29.0,28.81,28.84,19600.0
2008-09-17 13:30:00,28.83,28.96,28.82,28.82,22800.0,28.83,28.96,28.82,28.82,22800.0
2008-09-17 14:00:00,28.78,28.82,28.61,28.82,26900.0,28.78,28.82,28.61,28.82,26900.0
2008-09-17 14:30:00,28.82,28.85,28.73,28.83,38500.0,28.82,28.85,28.73,28.83,38500.0
2008-09-17 15:00:00,28.81,29.01,28.78,28.89,150300.0,28.81,29.01,28.78,28.89,150300.0
2008-09-17 15:30:00,28.89,28.9,28.55,28.55,119100.0,28.89,28.9,28.55,28.55,119100.0
2008-09-18 09:30:00,28.58,29.21,28.58,29.16,40800.0,28.58,29.21,28.58,29.16,40800.0
2008-09-18 10:00:00,29.19,29.29,28.86,29.07,39300.0,29.19,29.29,28.86,29.07,39300.0
2008-09-18 10:30:00,29.07,29.12,28.91,28.97,52400.0,29.07,29.12,28.91,28.97,52400.0
2008-09-18 11:00:00,28.96,29.07,28.85,29.07,79300.0,28.96,29.07,28.85,29.07,79300.0
2008-09-18 11:30:00,29.05,29.2,28.92,29.11,70700.0,29.05,29.2,28.92,29.11,70700.0
2008-09-18 12:00:00,29.1,29.1,28.65,28.7,79800.0,29.1,29.1,28.65,28.7,79800.0
2008-09-18 12:30:00,28.71,28.76,28.48,28.69,41500.0,28.71,28.76,28.48,28.69,41500.0
2008-09-18 13:00:00,28.7,29.19,28.7,29.01,53100.0,28.7,29.19,28.7,29.01,53100.0
2008-09-18 13:30:00,29.01,29.41,29.01,29.02,54600.0,29.01,29.41,29.01,29.02,54600.0
2008-09-18 14:00:00,29.04,29.04,28.61,28.65,33500.0,29.04,29.04,28.61,28.65,33500.0
2008-09-18 14:30:00,28.67,28.8,28.51,28.61,78400.0,28.67,28.8,28.51,28.61,78400.0
2008-09-18 15:00:00,28.61,29.73,28.59,29.73,78500.0,28.61,29.73,28.59,29.73,78500.0
2008-09-18 15:30:00,29.73,30.22,29.73,30.06,86200.0,29.73,30.22,29.73,30.06,86200.0
2008-09-19 09:30:00,30.7,31.47,30.21,30.83,87000.0,30.7,31.47,30.21,30.83,87000.0
2008-09-19 10:00:00,30.95,30.99,30.39,30.61,43800.0,30.95,30.99,30.39,30.61,43800.0
2008-09-19 10:30:00,30.54,30.75,30.46,30.74,46300.0,30.54,30.75,30.46,30.74,46300.0
2008-09-19 11:00:00,30.75,30.96,30.6,30.96,61400.0,30.75,30.96,30.6,30.96,61400.0
2008-09-19 11:30:00,30.96,31.08,30.83,30.97,58100.0,30.96,31.08,30.83,30.97,58100.0
2008-09-19 12:00:00,30.97,31.09,30.86,31.09,46600.0,30.97,31.09,30.86,31.09,46600.0
2008-09-19 12:30:00,31.1,31.28,31.1,31.21,33300.0,31.1,31.28,31.1,31.21,33300.0
2008-09-19 13:00:00,31.24,31.42,31.14,31.21,34400.0,31.24,31.42,31.14,31.21,34400.0
2008-09-19 13:30:00,31.2,31.45,31.09,31.11,50100.0,31.2,31.45,31.09,31.11,50100.0
2008-09-19 14:00:00,31.1,31.12,30.98,30.98,40200.0,31.1,31.12,30.98,30.98,40200.0
2008-09-19 14:30:00,31.02,31.18,30.95,31.02,30800.0,31.02,31.18,30.95,31.02,30800.0
2008-09-19 15:00:00,31.04,31.13,30.95,31.0,97300.0,31.04,31.13,30.95,31.0,97300.0
2008-09-19 15:30:00,31.01,31.09,30.74,30.9,89100.0,31.01,31.09,30.74,30.9,89100.0
2008-09-22 09:30:00,30.78,31.22,30.2,30.27,28300.0,30.78,31.22,30.2,30.27,28300.0
2008-09-22 10:00:00,30.35,30.35,29.95,30.02,17800.0,30.35,30.35,29.95,30.02,17800.0
2008-09-22 10:30:00,30.06,30.16,29.88,30.16,12900.0,30.06,30.16,29.88,30.16,12900.0
2008-09-22 11:00:00,30.15,30.18,30.11,30.12,17000.0,30.15,30.18,30.11,30.12,17000.0
2008-09-22 11:30:00,30.12,30.13,30.02,30.05,7600.0,30.12,30.13,30.02,30.05,7600.0
2008-09-22 12:00:00,30.07,30.17,30.04,30.08,11600.0,30.07,30.17,30.04,30.08,11600.0
2008-09-22 12:30:00,30.09,30.1,29.97,29.97,12900.0,30.09,30.1,29.97,29.97,12900.0
2008-09-22 13:00:00,29.93,29.95,29.82,29.94,11800.0,29.93,29.95,29.82,29.94,11800.0
2008-09-22 13:30:00,29.96,30.08,29.88,29.98,14200.0,29.96,30.08,29.88,29.98,14200.0
2008-09-22 14:00:00,29.97,30.09,29.91,29.97,14500.0,29.97,30.09,29.91,29.97,14500.0
2008-09-22 14:30:00,29.97,30.08,29.87,29.98,46800.0,29.97,30.08,29.87,29.98,46800.0
2008-09-22 15:00:00,29.98,30.16,29.98,30.01,52500.0,29.98,30.16,29.98,30.01,52500.0
2008-09-22 15:30:00,29.96,30.16,29.91,29.95,76100.0,29.96,30.16,29.91,29.95,76100.0
2008-09-23 09:30:00,29.86,30.15,29.86,30.15,6900.0,29.86,30.15,29.86,30.15,6900.0
2008-09-23 10:00:00,30.19,30.61,30.14,30.58,15700.0,30.19,30.61,30.14,30.58,15700.0
2008-09-23 10:30:00,30.58,30.61,30.35,30.35,28000.0,30.58,30.61,30.35,30.35,28000.0
2008-09-23 11:00:00,30.36,30.54,30.35,30.5,15000.0,30.36,30.54,30.35,30.5,15000.0
2008-09-23 11:30:00,30.47,30.48,30.4,30.46,13400.0,30.47,30.48,30.4,30.46,13400.0
2008-09-23 12:00:00,30.47,30.68,30.45,30.61,25500.0,30.47,30.68,30.45,30.61,25500.0
2008-09-23 12:30:00,30.6,30.69,30.57,30.64,17600.0,30.6,30.69,30.57,30.64,17600.0
2008-09-23 13:00:00,30.62,30.62,30.55,30.56,19300.0,30.62,30.62,30.55,30.56,19300.0
2008-09-23 13:30:00,30.56,30.56,30.1,30.17,41400.0,30.56,30.56,30.1,30.17,41400.0
2008-09-23 14:00:00,30.19,30.22,30.08,30.18,19900.0,30.19,30.22,30.08,30.18,19900.0
2008-09-23 14:30:00,30.2,30.31,30.08,30.23,24300.0,30.2,30.31,30.08,30.23,24300.0
2008-09-23 15:00:00,30.19,30.29,30.09,30.12,26100.0,30.19,30.29,30.09,30.12,26100.0
2008-09-23 15:30:00,30.11,30.12,29.69,29.75,40100.0,30.11,30.12,29.69,29.75,40100.0
2008-09-24 09:30:00,29.72,29.93,29.29,29.34,34100.0,29.72,29.93,29.29,29.34,34100.0
2008-09-24 10:00:00,29.33,29.36,29.22,29.31,18800.0,29.33,29.36,29.22,29.31,18800.0
2008-09-24 10:30:00,29.43,29.57,29.43,29.56,17300.0,29.43,29.57,29.43,29.56,17300.0
2008-09-24 11:00:00,29.6,29.6,29.36,29.44,308300.0,29.6,29.6,29.36,29.44,308300.0
2008-09-24 11:30:00,29.44,29.47,29.38,29.47,30300.0,29.44,29.47,29.38,29.47,30300.0
2008-09-24 12:00:00,29.47,29.47,29.38,29.42,17700.0,29.47,29.47,29.38,29.42,17700.0
2008-09-24 12:30:00,29.44,29.45,29.38,29.43,8600.0,29.44,29.45,29.38,29.43,8600.0
2008-09-24 13:00:00,29.44,29.48,29.42,29.44,18200.0,29.44,29.48,29.42,29.44,18200.0
2008-09-24 13:30:00,29.45,29.52,29.45,29.48,14800.0,29.45,29.52,29.45,29.48,14800.0
2008-09-24 14:00:00,29.5,29.5,29.38,29.48,10300.0,29.5,29.5,29.38,29.48,10300.0
2008-09-24 14:30:00,29.5,29.52,29.34,29.34,20700.0,29.5,29.52,29.34,29.34,20700.0
2008-09-24 15:00:00,29.34,29.45,29.15,29.43,61600.0,29.34,29.45,29.15,29.43,61600.0
2008-09-24 15:30:00,29.43,29.47,29.34,29.36,55400.0,29.43,29.47,29.34,29.36,55400.0
2008-09-25 09:30:00,29.58,29.58,29.16,29.44,22500.0,29.58,29.58,29.16,29.44,22500.0
2008-09-25 10:00:00,29.45,29.81,29.44,29.73,21800.0,29.45,29.81,29.44,29.73,21800.0
2008-09-25 10:30:00,29.72,29.73,29.43,29.48,23100.0,29.72,29.73,29.43,29.48,23100.0
2008-09-25 11:00:00,29.47,29.5,29.41,29.49,16300.0,29.47,29.5,29.41,29.49,16300.0
2008-09-25 11:30:00,29.5,29.65,29.47,29.61,9000.0,29.5,29.65,29.47,29.61,9000.0
2008-09-25 12:00:00,29.61,29.61,29.41,29.52,17900.0,29.61,29.61,29.41,29.52,17900.0
2008-09-25 12:30:00,29.53,29.58,29.47,29.53,17700.0,29.53,29.58,29.47,29.53,17700.0
2008-09-25 13:00:00,29.53,29.56,29.4,29.47,15000.0,29.53,29.56,29.4,29.47,15000.0
2008-09-25 13:30:00,29.47,29.58,29.38,29.43,20200.0,29.47,29.58,29.38,29.43,20200.0
2008-09-25 14:00:00,29.44,29.46,29.31,29.35,14400.0,29.44,29.46,29.31,29.35,14400.0
2008-09-25 14:30:00,29.31,29.31,29.26,29.3,15000.0,29.31,29.31,29.26,29.3,15000.0
2008-09-25 15:00:00,29.32,29.47,29.29,29.42,33400.0,29.32,29.47,29.29,29.42,33400.0
2008-09-25 15:30:00,29.43,29.49,29.29,29.42,40000.0,29.43,29.49,29.29,29.42,40000.0
2008-09-26 09:30:00,28.98,29.14,28.87,29.07,24600.0,28.98,29.14,28.87,29.07,24600.0
2008-09-26 10:00:00,29.03,29.06,28.98,29.03,27000.0,29.03,29.06,28.98,29.03,27000.0
2008-09-26 10:30:00,29.02,29.06,28.91,29.0,32400.0,29.02,29.06,28.91,29.0,32400.0
2008-09-26 11:00:00,29.01,29.08,28.91,28.97,126600.0,29.01,29.08,28.91,28.97,126600.0
2008-09-26 11:30:00,29.01,29.03,28.94,28.98,8400.0,29.01,29.03,28.94,28.98,8400.0
2008-09-26 12:00:00,28.93,28.96,28.82,28.91,10300.0,28.93,28.96,28.82,28.91,10300.0
2008-09-26 12:30:00,28.93,29.04,28.93,29.03,13600.0,28.93,29.04,28.93,29.03,13600.0
2008-09-26 13:00:00,29.01,29.06,28.96,28.96,24000.0,29.01,29.06,28.96,28.96,24000.0
2008-09-26 13:30:00,28.96,29.04,28.96,28.96,13300.0,28.96,29.04,28.96,28.96,13300.0
2008-09-26 14:00:00,28.97,29.05,28.97,28.99,38000.0,28.97,29.05,28.97,28.99,38000.0
2008-09-26 14:30:00,28.99,29.01,28.94,28.94,17300.0,28.99,29.01,28.94,28.94,17300.0
2008-09-26 15:00:00,28.94,29.01,28.83,29.01,22900.0,28.94,29.01,28.83,29.01,22900.0
2008-09-26 15:30:00,29.01,29.02,28.98,29.02,60000.0,29.01,29.02,28.98,29.02,60000.0
2008-09-29 09:30:00,28.72,28.99,28.21,28.33,12500.0,28.72,28.99,28.21,28.33,12500.0
2008-09-29 10:00:00,28.37,28.41,28.22,28.27,15700.0,28.37,28.41,28.22,28.27,15700.0
2008-09-29 10:30:00,28.27,28.48,28.25,28.46,17300.0,28.27,28.48,28.25,28.46,17300.0
2008-09-29 11:00:00,28.46,28.59,28.42,28.55,39100.0,28.46,28.59,28.42,28.55,39100.0
2008-09-29 11:30:00,28.55,28.57,28.25,28.29,96700.0,28.55,28.57,28.25,28.29,96700.0
2008-09-29 12:00:00,28.27,28.27,27.92,28.05,123500.0,28.27,28.27,27.92,28.05,123500.0
2008-09-29 12:30:00,27.99,28.09,27.95,28.03,21000.0,27.99,28.09,27.95,28.03,21000.0
2008-09-29 13:00:00,28.04,28.1,27.86,28.07,14700.0,28.04,28.1,27.86,28.07,14700.0
2008-09-29 13:30:00,28.06,28.1,27.67,27.67,29900.0,28.06,28.1,27.67,27.67,29900.0
2008-09-29 14:00:00,27.67,27.83,27.19,27.49,37600.0,27.67,27.83,27.19,27.49,37600.0
2008-09-29 14:30:00,27.45,27.55,27.3,27.31,36300.0,27.45,27.55,27.3,27.31,36300.0
2008-09-29 15:00:00,27.29,27.33,26.98,27.05,43200.0,27.29,27.33,26.98,27.05,43200.0
2008-09-29 15:30:00,27.06,27.28,26.82,27.18,76300.0,27.06,27.28,26.82,27.18,76300.0
2008-09-30 09:30:00,27.42,27.7,26.21,26.69,72500.0,27.42,27.7,26.21,26.69,72500.0
2008-09-30 10:00:00,26.69,26.81,26.62,26.78,93800.0,26.69,26.81,26.62,26.78,93800.0
2008-09-30 10:30:00,26.78,27.15,26.76,27.03,75000.0,26.78,27.15,26.76,27.03,75000.0
2008-09-30 11:00:00,27.05,27.44,27.0,27.44,67100.0,27.05,27.44,27.0,27.44,67100.0
2008-09-30 11:30:00,27.43,27.79,27.42,27.71,65200.0,27.43,27.79,27.42,27.71,65200.0
2008-09-30 12:00:00,27.72,27.72,27.41,27.52,60800.0,27.72,27.72,27.41,27.52,60800.0
2008-09-30 12:30:00,27.52,27.69,27.52,27.59,92600.0,27.52,27.69,27.52,27.59,92600.0
2008-09-30 13:00:00,27.58,27.65,27.51,27.62,34000.0,27.58,27.65,27.51,27.62,34000.0
2008-09-30 13:30:00,27.61,27.64,27.53,27.53,71700.0,27.61,27.64,27.53,27.53,71700.0
2008-09-30 14:00:00,27.54,27.64,27.48,27.56,63300.0,27.54,27.64,27.48,27.56,63300.0
2008-09-30 14:30:00,27.56,27.76,27.49,27.67,83400.0,27.56,27.76,27.49,27.67,83400.0
2008-09-30 15:00:00,27.69,27.7,27.5,27.61,99400.0,27.69,27.7,27.5,27.61,99400.0
2008-09-30 15:30:00,27.61,27.85,27.52,27.8,102700.0,27.61,27.85,27.52,27.8,102700.0
2008-10-01 09:30:00,27.27,28.14,27.18,27.99,35100.0,27.27,28.14,27.18,27.99,35100.0
2008-10-01 10:00:00,27.99,28.02,27.88,27.9,43900.0,27.99,28.02,27.88,27.9,43900.0
2008-10-01 10:30:00,27.9,27.92,27.74,27.76,19100.0,27.9,27.92,27.74,27.76,19100.0
2008-10-01 11:00:00,27.76,27.76,27.53,27.55,20500.0,27.76,27.76,27.53,27.55,20500.0
2008-10-01 11:30:00,27.53,27.59,27.52,27.55,16100.0,27.53,27.59,27.52,27.55,16100.0
2008-10-01 12:00:00,27.55,27.61,27.5,27.55,26500.0,27.55,27.61,27.5,27.55,26500.0
2008-10-01 12:30:00,27.57,27.74,27.57,27.66,22300.0,27.57,27.74,27.57,27.66,22300.0
2008-10-01 13:00:00,27.66,27.66,27.5,27.51,27100.0,27.66,27.66,27.5,27.51,27100.0
2008-10-01 13:30:00,27.52,27.59,27.48,27.51,48100.0,27.52,27.59,27.48,27.51,48100.0
2008-10-01 14:00:00,27.51,27.62,27.5,27.55,36600.0,27.51,27.62,27.5,27.55,36600.0
2008-10-01 14:30:00,27.57,27.61,27.47,27.49,22900.0,27.57,27.61,27.47,27.49,22900.0
2008-10-01 15:00:00,27.52,27.55,27.5,27.5,40700.0,27.52,27.55,27.5,27.5,40700.0
2008-10-01 15:30:00,27.52,27.67,27.5,27.66,64000.0,27.52,27.67,27.5,27.66,64000.0
2008-10-02 09:30:00,27.5,27.81,27.32,27.44,41000.0,27.5,27.81,27.32,27.44,41000.0
2008-10-02 10:00:00,27.44,27.51,27.33,27.34,94100.0,27.44,27.51,27.33,27.34,94100.0
2008-10-02 10:30:00,27.34,27.43,27.15,27.16,138500.0,27.34,27.43,27.15,27.16,138500.0
2008-10-02 11:00:00,27.12,27.13,26.76,26.8,36900.0,27.12,27.13,26.76,26.8,36900.0
2008-10-02 11:30:00,26.8,26.91,26.72,26.85,23200.0,26.8,26.91,26.72,26.85,23200.0
2008-10-02 12:00:00,26.85,27.13,26.85,27.09,15600.0,26.85,27.13,26.85,27.09,15600.0
2008-10-02 12:30:00,27.09,27.09,26.99,27.09,19500.0,27.09,27.09,26.99,27.09,19500.0
2008-10-02 13:00:00,27.09,27.13,27.07,27.12,19500.0,27.09,27.13,27.07,27.12,19500.0
2008-10-02 13:30:00,27.13,27.23,27.08,27.13,25100.0,27.13,27.23,27.08,27.13,25100.0
2008-10-02 14:00:00,27.15,27.17,27.09,27.1,14000.0,27.15,27.17,27.09,27.1,14000.0
2008-10-02 14:30:00,27.11,27.12,27.06,27.12,58500.0,27.11,27.12,27.06,27.12,58500.0
2008-10-02 15:00:00,27.12,27.14,27.01,27.01,29800.0,27.12,27.14,27.01,27.01,29800.0
2008-10-02 15:30:00,27.01,27.07,26.88,26.91,48900.0,27.01,27.07,26.88,26.91,48900.0
2008-10-03 09:30:00,27.21,27.21,26.95,27.16,24700.0,27.21,27.21,26.95,27.16,24700.0
2008-10-03 10:00:00,27.16,27.18,26.99,27.0,41200.0,27.16,27.18,26.99,27.0,41200.0
2008-10-03 10:30:00,27.01,27.19,26.98,27.16,19900.0,27.01,27.19,26.98,27.16,19900.0
2008-10-03 11:00:00,27.19,27.21,26.94,26.95,25200.0,27.19,27.21,26.94,26.95,25200.0
2008-10-03 11:30:00,26.95,27.01,26.62,26.65,41100.0,26.95,27.01,26.62,26.65,41100.0
2008-10-03 12:00:00,26.64,26.64,26.19,26.26,76000.0,26.64,26.64,26.19,26.26,76000.0
2008-10-03 12:30:00,26.24,26.59,26.24,26.59,59900.0,26.24,26.59,26.24,26.59,59900.0
2008-10-03 13:00:00,26.62,26.66,26.24,26.25,31200.0,26.62,26.66,26.24,26.25,31200.0
2008-10-03 13:30:00,26.24,26.26,25.76,25.9,101800.0,26.24,26.26,25.76,25.9,101800.0
2008-10-03 14:00:00,25.91,26.03,25.57,25.6,34500.0,25.91,26.03,25.57,25.6,34500.0
2008-10-03 14:30:00,25.59,25.79,25.43,25.79,67900.0,25.59,25.79,25.43,25.79,67900.0
2008-10-03 15:00:00,25.83,25.89,25.32,25.5,72000.0,25.83,25.89,25.32,25.5,72000.0
2008-10-03 15:30:00,25.49,25.59,24.95,25.19,111400.0,25.49,25.59,24.95,25.19,111400.0
2008-10-06 09:30:00,24.81,25.26,24.17,24.17,55700.0,24.81,25.26,24.17,24.17,55700.0
2008-10-06 10:00:00,24.16,24.29,23.81,23.97,130000.0,24.16,24.29,23.81,23.97,130000.0
2008-10-06 10:30:00,23.97,23.98,23.34,23.82,50200.0,23.97,23.98,23.34,23.82,50200.0
2008-10-06 11:00:00,23.85,24.07,23.77,24.02,59200.0,23.85,24.07,23.77,24.02,59200.0
2008-10-06 11:30:00,24.01,24.1,23.83,23.92,77300.0,24.01,24.1,23.83,23.92,77300.0
2008-10-06 12:00:00,23.89,24.0,23.85,23.92,16200.0,23.89,24.0,23.85,23.92,16200.0
2008-10-06 12:30:00,23.93,24.0,23.7,23.72,31200.0,23.93,24.0,23.7,23.72,31200.0
2008-10-06 13:00:00,23.71,23.71,23.5,23.55,47000.0,23.71,23.71,23.5,23.55,47000.0
2008-10-06 13:30:00,23.55,23.68,23.43,23.54,27000.0,23.55,23.68,23.43,23.54,27000.0
2008-10-06 14:00:00,23.56,23.69,23.41,23.45,51800.0,23.56,23.69,23.41,23.45,51800.0
2008-10-06 14:30:00,23.45,23.64,23.14,23.61,64100.0,23.45,23.64,23.14,23.61,64100.0
2008-10-06 15:00:00,23.6,24.17,23.43,24.13,88400.0,23.6,24.17,23.43,24.13,88400.0
2008-10-06 15:30:00,24.1,24.27,23.98,24.17,113500.0,24.1,24.27,23.98,24.17,113500.0
2008-10-07 09:30:00,24.1,24.82,23.92,23.97,16700.0,24.1,24.82,23.92,23.97,16700.0
2008-10-07 10:00:00,24.08,24.08,23.44,23.99,47100.0,24.08,24.08,23.44,23.99,47100.0
2008-10-07 10:30:00,23.99,24.01,23.72,23.78,28500.0,23.99,24.01,23.72,23.78,28500.0
2008-10-07 11:00:00,23.78,23.93,23.7,23.89,163300.0,23.78,23.93,23.7,23.89,163300.0
2008-10-07 11:30:00,23.91,23.98,23.76,23.84,19000.0,23.91,23.98,23.76,23.84,19000.0
2008-10-07 12:00:00,23.84,23.85,23.62,23.66,56800.0,23.84,23.85,23.62,23.66,56800.0
2008-10-07 12:30:00,23.68,23.74,23.55,23.65,22400.0,23.68,23.74,23.55,23.65,22400.0
2008-10-07 13:00:00,23.64,23.79,23.41,23.47,39100.0,23.64,23.79,23.41,23.47,39100.0
2008-10-07 13:30:00,23.52,23.63,23.21,23.23,44000.0,23.52,23.63,23.21,23.23,44000.0
2008-10-07 14:00:00,23.2,23.55,23.2,23.51,37000.0,23.2,23.55,23.2,23.51,37000.0
2008-10-07 14:30:00,23.46,23.63,23.34,23.38,38000.0,23.46,23.63,23.34,23.38,38000.0
2008-10-07 15:00:00,23.35,23.53,23.22,23.32,36800.0,23.35,23.53,23.22,23.32,36800.0
2008-10-07 15:30:00,23.32,23.46,23.02,23.04,84300.0,23.32,23.46,23.02,23.04,84300.0
2008-10-08 09:30:00,22.75,22.84,21.51,22.39,91500.0,22.75,22.84,21.51,22.39,91500.0
2008-10-08 10:00:00,22.39,22.55,22.03,22.04,41100.0,22.39,22.55,22.03,22.04,41100.0
2008-10-08 10:30:00,22.1,22.16,21.89,22.04,54700.0,22.1,22.16,21.89,22.04,54700.0
2008-10-08 11:00:00,22.05,22.42,21.83,22.2,45500.0,22.05,22.42,21.83,22.2,45500.0
2008-10-08 11:30:00,22.2,22.3,21.74,21.89,38900.0,22.2,22.3,21.74,21.89,38900.0
2008-10-08 12:00:00,21.9,22.04,21.58,21.79,31800.0,21.9,22.04,21.58,21.79,31800.0
2008-10-08 12:30:00,21.81,22.02,21.7,21.95,21900.0,21.81,22.02,21.7,21.95,21900.0
2008-10-08 13:00:00,21.96,22.44,21.96,22.2,31500.0,21.96,22.44,21.96,22.2,31500.0
2008-10-08 13:30:00,22.18,22.63,22.08,22.59,65200.0,22.18,22.63,22.08,22.59,65200.0
2008-10-08 14:00:00,22.58,22.71,22.26,22.54,69400.0,22.58,22.71,22.26,22.54,69400.0
2008-10-08 14:30:00,22.53,22.64,22.31,22.44,47000.0,22.53,22.64,22.31,22.44,47000.0
2008-10-08 15:00:00,22.41,22.54,22.33,22.48,54500.0,22.41,22.54,22.33,22.48,54500.0
2008-10-08 15:30:00,22.47,22.52,21.82,21.93,73800.0,22.47,22.52,21.82,21.93,73800.0
2008-10-09 09:30:00,22.1,22.1,21.5,21.88,86900.0,22.1,22.1,21.5,21.88,86900.0
2008-10-09 10:00:00,21.88,22.0,21.79,21.88,65700.0,21.88,22.0,21.79,21.88,65700.0
2008-10-09 10:30:00,21.87,21.95,21.72,21.8,44300.0,21.87,21.95,21.72,21.8,44300.0
2008-10-09 11:00:00,21.8,21.98,21.49,21.97,25500.0,21.8,21.98,21.49,21.97,25500.0
2008-10-09 11:30:00,21.95,22.07,21.85,21.88,33700.0,21.95,22.07,21.85,21.88,33700.0
2008-10-09 12:00:00,21.89,21.93,21.8,21.83,35900.0,21.89,21.93,21.8,21.83,35900.0
2008-10-09 12:30:00,21.85,21.88,21.8,21.81,29200.0,21.85,21.88,21.8,21.81,29200.0
2008-10-09 13:00:00,21.81,21.91,21.8,21.86,47600.0,21.81,21.91,21.8,21.86,47600.0
2008-10-09 13:30:00,21.86,22.06,21.86,22.05,33400.0,21.86,22.06,21.86,22.05,33400.0
2008-10-09 14:00:00,22.06,22.14,21.81,21.85,31100.0,22.06,22.14,21.81,21.85,31100.0
2008-10-09 14:30:00,21.85,21.85,21.47,21.48,36700.0,21.85,21.85,21.47,21.48,36700.0
2008-10-09 15:00:00,21.47,21.5,21.16,21.27,50100.0,21.47,21.5,21.16,21.27,50100.0
2008-10-09 15:30:00,21.24,21.31,20.45,20.69,123700.0,21.24,21.31,20.45,20.69,123700.0
2008-10-10 09:30:00,20.05,20.05,18.47,19.25,217400.0,20.05,20.05,18.47,19.25,217400.0
2008-10-10 10:00:00,19.25,19.73,18.95,19.72,240000.0,19.25,19.73,18.95,19.72,240000.0
2008-10-10 10:30:00,19.71,19.72,19.5,19.63,156500.0,19.71,19.72,19.5,19.63,156500.0
2008-10-10 11:00:00,19.63,19.81,19.36,19.41,175100.0,19.63,19.81,19.36,19.41,175100.0
2008-10-10 11:30:00,19.4,19.72,19.2,19.24,158700.0,19.4,19.72,19.2,19.24,158700.0
2008-10-10 12:00:00,19.23,19.43,19.18,19.19,127900.0,19.23,19.43,19.18,19.19,127900.0
2008-10-10 12:30:00,19.2,19.44,19.12,19.36,73100.0,19.2,19.44,19.12,19.36,73100.0
2008-10-10 13:00:00,19.39,19.5,19.23,19.49,52100.0,19.39,19.5,19.23,19.49,52100.0
2008-10-10 13:30:00,19.45,19.48,19.02,19.17,53100.0,19.45,19.48,19.02,19.17,53100.0
2008-10-10 14:00:00,19.18,19.3,18.9,18.99,110800.0,19.18,19.3,18.9,18.99,110800.0
2008-10-10 14:30:00,19.02,19.14,18.95,19.09,79200.0,19.02,19.14,18.95,19.09,79200.0
2008-10-10 15:00:00,19.09,20.32,19.03,20.16,119800.0,19.09,20.32,19.03,20.16,119800.0
2008-10-10 15:30:00,20.19,20.57,19.39,19.46,317500.0,20.19,20.57,19.39,19.46,317500.0
2008-10-13 09:30:00,19.87,20.71,19.87,20.64,77600.0,19.87,20.71,19.87,20.64,77600.0
2008-10-13 10:00:00,20.69,20.97,20.69,20.92,39400.0,20.69,20.97,20.69,20.92,39400.0
2008-10-13 10:30:00,20.93,20.95,20.64,20.7,44100.0,20.93,20.95,20.64,20.7,44100.0
2008-10-13 11:00:00,20.7,20.97,20.69,20.95,57700.0,20.7,20.97,20.69,20.95,57700.0
2008-10-13 11:30:00,20.95,21.34,20.95,21.34,41000.0,20.95,21.34,20.95,21.34,41000.0
2008-10-13 12:00:00,21.34,21.44,21.14,21.19,39500.0,21.34,21.44,21.14,21.19,39500.0
2008-10-13 12:30:00,21.18,21.27,21.05,21.18,33300.0,21.18,21.27,21.05,21.18,33300.0
2008-10-13 13:00:00,21.18,21.2,21.1,21.1,25500.0,21.18,21.2,21.1,21.1,25500.0
2008-10-13 13:30:00,21.11,21.18,20.97,20.99,25600.0,21.11,21.18,20.97,20.99,25600.0
2008-10-13 14:00:00,20.99,21.08,20.86,20.86,23900.0,20.99,21.08,20.86,20.86,23900.0
2008-10-13 14:30:00,20.89,21.23,20.89,21.21,38000.0,20.89,21.23,20.89,21.21,38000.0
2008-10-13 15:00:00,21.22,21.37,21.15,21.2,72800.0,21.22,21.37,21.15,21.2,72800.0
2008-10-13 15:30:00,21.2,21.28,21.02,21.25,145200.0,21.2,21.28,21.02,21.25,145200.0
2008-10-14 09:30:00,21.69,22.07,21.62,21.71,62500.0,21.69,22.07,21.62,21.71,62500.0
2008-10-14 10:00:00,21.73,21.85,21.62,21.76,34400.0,21.73,21.85,21.62,21.76,34400.0
2008-10-14 10:30:00,21.76,21.8,21.3,21.75,43200.0,21.76,21.8,21.3,21.75,43200.0
2008-10-14 11:00:00,21.73,21.74,21.43,21.5,62500.0,21.73,21.74,21.43,21.5,62500.0
2008-10-14 11:30:00,21.49,21.5,21.25,21.39,49200.0,21.49,21.5,21.25,21.39,49200.0
2008-10-14 12:00:00,21.37,21.39,21.23,21.39,29200.0,21.37,21.39,21.23,21.39,29200.0
2008-10-14 12:30:00,21.41,21.41,21.21,21.25,20100.0,21.41,21.41,21.21,21.25,20100.0
2008-10-14 13:00:00,21.25,21.27,21.09,21.13,29300.0,21.25,21.27,21.09,21.13,29300.0
2008-10-14 13:30:00,21.15,21.15,20.89,20.96,44100.0,21.15,21.15,20.89,20.96,44100.0
2008-10-14 14:00:00,20.97,21.03,20.52,20.68,53000.0,20.97,21.03,20.52,20.68,53000.0
2008-10-14 14:30:00,20.7,20.7,20.28,20.37,50600.0,20.7,20.7,20.28,20.37,50600.0
2008-10-14 15:00:00,20.33,20.76,20.33,20.69,44600.0,20.33,20.76,20.33,20.69,44600.0
2008-10-14 15:30:00,20.7,20.98,20.57,20.66,67300.0,20.7,20.98,20.57,20.66,67300.0
2008-10-15 09:30:00,20.25,20.31,19.7,19.97,57600.0,20.25,20.31,19.7,19.97,57600.0
2008-10-15 10:00:00,19.97,20.21,19.94,20.03,25800.0,19.97,20.21,19.94,20.03,25800.0
2008-10-15 10:30:00,20.02,20.16,19.75,19.85,19000.0,20.02,20.16,19.75,19.85,19000.0
2008-10-15 11:00:00,19.89,20.09,19.89,20.02,17100.0,19.89,20.09,19.89,20.02,17100.0
2008-10-15 11:30:00,20.03,20.08,19.81,19.92,90000.0,20.03,20.08,19.81,19.92,90000.0
2008-10-15 12:00:00,19.93,20.03,19.89,19.95,44700.0,19.93,20.03,19.89,19.95,44700.0
2008-10-15 12:30:00,19.96,20.07,19.91,20.01,8400.0,19.96,20.07,19.91,20.01,8400.0
2008-10-15 13:00:00,20.0,20.01,19.86,19.94,23600.0,20.0,20.01,19.86,19.94,23600.0
2008-10-15 13:30:00,19.94,19.95,19.64,19.65,31800.0,19.94,19.95,19.64,19.65,31800.0
2008-10-15 14:00:00,19.65,19.84,19.53,19.83,92000.0,19.65,19.84,19.53,19.83,92000.0
2008-10-15 14:30:00,19.82,19.98,19.61,19.64,63300.0,19.82,19.98,19.61,19.64,63300.0
2008-10-15 15:00:00,19.7,19.92,19.58,19.62,39000.0,19.7,19.92,19.58,19.62,39000.0
2008-10-15 15:30:00,19.67,19.7,19.14,19.26,66800.0,19.67,19.7,19.14,19.26,66800.0
2008-10-16 09:30:00,20.18,20.18,18.77,19.1,61000.0,20.18,20.18,18.77,19.1,61000.0
2008-10-16 10:00:00,19.1,19.1,18.85,18.88,56900.0,19.1,19.1,18.85,18.88,56900.0
2008-10-16 10:30:00,18.87,18.88,18.44,18.44,33300.0,18.87,18.88,18.44,18.44,33300.0
2008-10-16 11:00:00,18.43,18.52,18.02,18.42,48500.0,18.43,18.52,18.02,18.42,48500.0
2008-10-16 11:30:00,18.38,18.79,18.38,18.69,27200.0,18.38,18.79,18.38,18.69,27200.0
2008-10-16 12:00:00,18.63,19.29,18.59,19.06,29900.0,18.63,19.29,18.59,19.06,29900.0
2008-10-16 12:30:00,19.07,19.19,18.87,18.88,19700.0,19.07,19.19,18.87,18.88,19700.0
2008-10-16 13:00:00,18.91,18.99,18.74,18.92,19300.0,18.91,18.99,18.74,18.92,19300.0
2008-10-16 13:30:00,18.9,19.06,18.59,19.03,59800.0,18.9,19.06,18.59,19.03,59800.0
2008-10-16 14:00:00,19.01,19.03,18.56,18.66,20400.0,19.01,19.03,18.56,18.66,20400.0
2008-10-16 14:30:00,18.67,19.1,18.54,18.88,51500.0,18.67,19.1,18.54,18.88,51500.0
2008-10-16 15:00:00,18.9,19.35,18.84,19.22,48200.0,18.9,19.35,18.84,19.22,48200.0
2008-10-16 15:30:00,19.24,19.34,19.0,19.21,111800.0,19.24,19.34,19.0,19.21,111800.0
2008-10-17 09:30:00,18.66,19.21,18.55,19.05,46400.0,18.66,19.21,18.55,19.05,46400.0
2008-10-17 10:00:00,19.15,19.26,18.85,19.25,47200.0,19.15,19.26,18.85,19.25,47200.0
2008-10-17 10:30:00,19.28,19.57,19.13,19.56,37000.0,19.28,19.57,19.13,19.56,37000.0
2008-10-17 11:00:00,19.6,19.71,19.52,19.58,58200.0,19.6,19.71,19.52,19.58,58200.0
2008-10-17 11:30:00,19.59,19.65,19.5,19.65,21600.0,19.59,19.65,19.5,19.65,21600.0
2008-10-17 12:00:00,19.62,19.8,19.62,19.75,16700.0,19.62,19.8,19.62,19.75,16700.0
2008-10-17 12:30:00,19.78,19.94,19.66,19.88,24600.0,19.78,19.94,19.66,19.88,24600.0
2008-10-17 13:00:00,19.96,20.09,19.89,20.07,25100.0,19.96,20.09,19.89,20.07,25100.0
2008-10-17 13:30:00,20.11,20.29,20.07,20.2,21900.0,20.11,20.29,20.07,20.2,21900.0
2008-10-17 14:00:00,20.24,20.31,19.86,19.87,47900.0,20.24,20.31,19.86,19.87,47900.0
2008-10-17 14:30:00,19.88,20.06,19.79,19.94,35700.0,19.88,20.06,19.79,19.94,35700.0
2008-10-17 15:00:00,19.97,20.01,19.69,19.87,76600.0,19.97,20.01,19.69,19.87,76600.0
2008-10-17 15:30:00,19.88,19.94,19.65,19.76,90600.0,19.88,19.94,19.65,19.76,90600.0
2008-10-20 09:30:00,20.1,20.13,19.56,20.05,47600.0,20.1,20.13,19.56,20.05,47600.0
2008-10-20 10:00:00,20.06,20.27,20.04,20.15,51900.0,20.06,20.27,20.04,20.15,51900.0
2008-10-20 10:30:00,20.16,20.28,20.1,20.16,33300.0,20.16,20.28,20.1,20.16,33300.0
2008-10-20 11:00:00,20.14,20.23,20.07,20.23,21700.0,20.14,20.23,20.07,20.23,21700.0
2008-10-20 11:30:00,20.23,20.37,20.11,20.36,9600.0,20.23,20.37,20.11,20.36,9600.0
2008-10-20 12:00:00,20.36,20.41,20.28,20.34,8000.0,20.36,20.41,20.28,20.34,8000.0
2008-10-20 12:30:00,20.3,20.36,20.17,20.17,9500.0,20.3,20.36,20.17,20.17,9500.0
2008-10-20 13:00:00,20.18,20.36,20.11,20.36,12500.0,20.18,20.36,20.11,20.36,12500.0
2008-10-20 13:30:00,20.36,20.43,20.29,20.37,10600.0,20.36,20.43,20.29,20.37,10600.0
2008-10-20 14:00:00,20.33,20.51,20.31,20.44,14900.0,20.33,20.51,20.31,20.44,14900.0
2008-10-20 14:30:00,20.45,20.62,20.38,20.45,24300.0,20.45,20.62,20.38,20.45,24300.0
2008-10-20 15:00:00,20.54,20.58,20.4,20.5,22100.0,20.54,20.58,20.4,20.5,22100.0
2008-10-20 15:30:00,20.5,20.82,20.46,20.78,40700.0,20.5,20.82,20.46,20.78,40700.0
2008-10-21 09:30:00,20.43,20.82,20.43,20.59,35600.0,20.43,20.82,20.43,20.59,35600.0
2008-10-21 10:00:00,20.6,20.65,20.34,20.55,61500.0,20.6,20.65,20.34,20.55,61500.0
2008-10-21 10:30:00,20.54,20.65,20.47,20.53,37200.0,20.54,20.65,20.47,20.53,37200.0
2008-10-21 11:00:00,20.54,20.64,20.52,20.59,32700.0,20.54,20.64,20.52,20.59,32700.0
2008-10-21 11:30:00,20.58,20.59,20.23,20.25,49900.0,20.58,20.59,20.23,20.25,49900.0
2008-10-21 12:00:00,20.22,20.31,20.14,20.25,22300.0,20.22,20.31,20.14,20.25,22300.0
2008-10-21 12:30:00,20.25,20.25,20.09,20.1,18800.0,20.25,20.25,20.09,20.1,18800.0
2008-10-21 13:00:00,20.09,20.26,20.06,20.25,20800.0,20.09,20.26,20.06,20.25,20800.0
2008-10-21 13:30:00,20.25,20.37,20.24,20.31,12600.0,20.25,20.37,20.24,20.31,12600.0
2008-10-21 14:00:00,20.31,20.44,20.31,20.44,30300.0,20.31,20.44,20.31,20.44,30300.0
2008-10-21 14:30:00,20.44,20.47,20.33,20.35,43700.0,20.44,20.47,20.33,20.35,43700.0
2008-10-21 15:00:00,20.35,20.42,20.19,20.24,34000.0,20.35,20.42,20.19,20.24,34000.0
2008-10-21 15:30:00,20.26,20.3,20.12,20.18,73000.0,20.26,20.3,20.12,20.18,73000.0
2008-10-22 09:30:00,19.75,20.03,19.47,19.55,40300.0,19.75,20.03,19.47,19.55,40300.0
2008-10-22 10:00:00,19.54,19.55,19.32,19.37,17200.0,19.54,19.55,19.32,19.37,17200.0
2008-10-22 10:30:00,19.37,19.75,19.37,19.73,15600.0,19.37,19.75,19.37,19.73,15600.0
2008-10-22 11:00:00,19.74,19.78,19.58,19.63,18900.0,19.74,19.78,19.58,19.63,18900.0
2008-10-22 11:30:00,19.63,19.74,19.58,19.71,20800.0,19.63,19.74,19.58,19.71,20800.0
2008-10-22 12:00:00,19.69,19.77,19.6,19.62,44000.0,19.69,19.77,19.6,19.62,44000.0
2008-10-22 12:30:00,19.6,19.68,19.6,19.63,8800.0,19.6,19.68,19.6,19.63,8800.0
2008-10-22 13:00:00,19.63,19.63,19.25,19.35,98700.0,19.63,19.63,19.25,19.35,98700.0
2008-10-22 13:30:00,19.33,19.45,19.23,19.43,18000.0,19.33,19.45,19.23,19.43,18000.0
2008-10-22 14:00:00,19.42,19.42,19.15,19.21,25700.0,19.42,19.42,19.15,19.21,25700.0
2008-10-22 14:30:00,19.22,19.27,19.1,19.27,47300.0,19.22,19.27,19.1,19.27,47300.0
2008-10-22 15:00:00,19.25,19.26,18.97,18.97,35800.0,19.25,19.26,18.97,18.97,35800.0
2008-10-22 15:30:00,18.99,19.1,18.68,19.04,103400.0,18.99,19.1,18.68,19.04,103400.0
2008-10-23 09:30:00,19.16,19.16,18.49,18.54,56600.0,19.16,19.16,18.49,18.54,56600.0
2008-10-23 10:00:00,18.54,18.69,18.32,18.38,63800.0,18.54,18.69,18.32,18.38,63800.0
2008-10-23 10:30:00,18.39,18.75,18.39,18.7,52700.0,18.39,18.75,18.39,18.7,52700.0
2008-10-23 11:00:00,18.71,18.82,18.42,18.46,28500.0,18.71,18.82,18.42,18.46,28500.0
2008-10-23 11:30:00,18.46,18.48,18.24,18.25,43800.0,18.46,18.48,18.24,18.25,43800.0
2008-10-23 12:00:00,18.26,18.26,17.73,17.77,35000.0,18.26,18.26,17.73,17.77,35000.0
2008-10-23 12:30:00,17.77,17.84,17.63,17.7,75800.0,17.77,17.84,17.63,17.7,75800.0
2008-10-23 13:00:00,17.7,17.96,17.7,17.9,86300.0,17.7,17.96,17.7,17.9,86300.0
2008-10-23 13:30:00,17.92,17.96,17.73,17.78,82700.0,17.92,17.96,17.73,17.78,82700.0
2008-10-23 14:00:00,17.78,17.78,17.35,17.57,42100.0,17.78,17.78,17.35,17.57,42100.0
2008-10-23 14:30:00,17.57,17.82,17.56,17.75,42500.0,17.57,17.82,17.56,17.75,42500.0
2008-10-23 15:00:00,17.73,18.05,17.7,17.8,58100.0,17.73,18.05,17.7,17.8,58100.0
2008-10-23 15:30:00,17.77,18.06,17.6,18.02,178500.0,17.77,18.06,17.6,18.02,178500.0
2008-10-24 09:30:00,17.29,18.11,17.03,17.55,47700.0,17.29,18.11,17.03,17.55,47700.0
2008-10-24 10:00:00,17.56,17.71,17.4,17.55,44500.0,17.56,17.71,17.4,17.55,44500.0
2008-10-24 10:30:00,17.57,17.78,17.4,17.71,26800.0,17.57,17.78,17.4,17.71,26800.0
2008-10-24 11:00:00,17.72,17.78,17.6,17.71,25700.0,17.72,17.78,17.6,17.71,25700.0
2008-10-24 11:30:00,17.73,17.85,17.63,17.66,34500.0,17.73,17.85,17.63,17.66,34500.0
2008-10-24 12:00:00,17.66,17.83,17.62,17.8,17700.0,17.66,17.83,17.62,17.8,17700.0
2008-10-24 12:30:00,17.8,17.83,17.67,17.79,24500.0,17.8,17.83,17.67,17.79,24500.0
2008-10-24 13:00:00,17.79,17.9,17.75,17.8,41800.0,17.79,17.9,17.75,17.8,41800.0
2008-10-24 13:30:00,17.79,17.79,17.56,17.63,10700.0,17.79,17.79,17.56,17.63,10700.0
2008-10-24 14:00:00,17.65,17.75,17.58,17.7,22300.0,17.65,17.75,17.58,17.7,22300.0
2008-10-24 14:30:00,17.7,17.89,17.6,17.83,35300.0,17.7,17.89,17.6,17.83,35300.0
2008-10-24 15:00:00,17.84,17.96,17.57,17.77,47200.0,17.84,17.96,17.57,17.77,47200.0
2008-10-24 15:30:00,17.77,17.77,17.57,17.57,72600.0,17.77,17.77,17.57,17.57,72600.0
2008-10-27 09:30:00,17.33,17.4,17.01,17.24,47400.0,17.33,17.4,17.01,17.24,47400.0
2008-10-27 10:00:00,17.25,17.39,17.13,17.13,26800.0,17.25,17.39,17.13,17.13,26800.0
2008-10-27 10:30:00,17.09,17.09,16.9,17.08,36800.0,17.09,17.09,16.9,17.08,36800.0
2008-10-27 11:00:00,17.1,17.25,17.07,17.25,26100.0,17.1,17.25,17.07,17.25,26100.0
2008-10-27 11:30:00,17.26,17.31,17.17,17.22,82400.0,17.26,17.31,17.17,17.22,82400.0
2008-10-27 12:00:00,17.25,17.3,17.18,17.21,32400.0,17.25,17.3,17.18,17.21,32400.0
2008-10-27 12:30:00,17.2,17.26,17.19,17.25,34800.0,17.2,17.26,17.19,17.25,34800.0
2008-10-27 13:00:00,17.25,17.33,17.11,17.33,31500.0,17.25,17.33,17.11,17.33,31500.0
2008-10-27 13:30:00,17.34,17.43,17.33,17.36,16200.0,17.34,17.43,17.33,17.36,16200.0
2008-10-27 14:00:00,17.36,17.4,17.23,17.23,36000.0,17.36,17.4,17.23,17.23,36000.0
2008-10-27 14:30:00,17.22,17.29,17.15,17.19,19400.0,17.22,17.29,17.15,17.19,19400.0
2008-10-27 15:00:00,17.18,17.26,17.07,17.14,50300.0,17.18,17.26,17.07,17.14,50300.0
2008-10-27 15:30:00,17.18,17.22,16.84,16.87,69500.0,17.18,17.22,16.84,16.87,69500.0
2008-10-28 09:30:00,17.25,17.31,17.01,17.18,64700.0,17.25,17.31,17.01,17.18,64700.0
2008-10-28 10:00:00,17.18,17.18,16.83,16.95,52900.0,17.18,17.18,16.83,16.95,52900.0
2008-10-28 10:30:00,16.96,17.02,16.62,16.7,77200.0,16.96,17.02,16.62,16.7,77200.0
2008-10-28 11:00:00,16.66,16.83,16.56,16.62,69300.0,16.66,16.83,16.56,16.62,69300.0
2008-10-28 11:30:00,16.62,16.91,16.57,16.67,148600.0,16.62,16.91,16.57,16.67,148600.0
2008-10-28 12:00:00,16.65,16.7,16.57,16.6,53700.0,16.65,16.7,16.57,16.6,53700.0
2008-10-28 12:30:00,16.62,16.64,16.6,16.63,64700.0,16.62,16.64,16.6,16.63,64700.0
2008-10-28 13:00:00,16.62,16.92,16.6,16.83,121200.0,16.62,16.92,16.6,16.83,121200.0
2008-10-28 13:30:00,16.83,16.88,16.68,16.75,23400.0,16.83,16.88,16.68,16.75,23400.0
2008-10-28 14:00:00,16.81,17.05,16.75,17.01,27700.0,16.81,17.05,16.75,17.01,27700.0
2008-10-28 14:30:00,17.0,17.28,17.0,17.12,81000.0,17.0,17.28,17.0,17.12,81000.0
2008-10-28 15:00:00,17.13,17.41,17.0,17.39,97100.0,17.13,17.41,17.0,17.39,97100.0
2008-10-28 15:30:00,17.41,17.71,17.24,17.66,156200.0,17.41,17.71,17.24,17.66,156200.0
2008-10-29 09:30:00,17.95,18.37,17.65,18.15,151600.0,17.95,18.37,17.65,18.15,151600.0
2008-10-29 10:00:00,18.16,19.18,18.11,18.93,78500.0,18.16,19.18,18.11,18.93,78500.0
2008-10-29 10:30:00,18.93,18.95,17.95,18.24,116200.0,18.93,18.95,17.95,18.24,116200.0
2008-10-29 11:00:00,18.26,18.54,18.16,18.21,60500.0,18.26,18.54,18.16,18.21,60500.0
2008-10-29 11:30:00,18.22,18.25,18.02,18.07,48500.0,18.22,18.25,18.02,18.07,48500.0
2008-10-29 12:00:00,18.16,18.18,18.03,18.09,44800.0,18.16,18.18,18.03,18.09,44800.0
2008-10-29 12:30:00,18.1,18.16,17.88,18.1,48500.0,18.1,18.16,17.88,18.1,48500.0
2008-10-29 13:00:00,18.13,18.31,18.05,18.28,26000.0,18.13,18.31,18.05,18.28,26000.0
2008-10-29 13:30:00,18.29,18.39,18.17,18.24,23100.0,18.29,18.39,18.17,18.24,23100.0
2008-10-29 14:00:00,18.25,18.41,17.96,18.02,52900.0,18.25,18.41,17.96,18.02,52900.0
2008-10-29 14:30:00,18.02,18.27,17.8,18.27,65300.0,18.02,18.27,17.8,18.27,65300.0
2008-10-29 15:00:00,18.28,18.68,18.17,18.68,40400.0,18.28,18.68,18.17,18.68,40400.0
2008-10-29 15:30:00,18.65,18.71,17.96,18.04,93400.0,18.65,18.71,17.96,18.04,93400.0
2008-10-30 09:30:00,18.7,18.93,18.39,18.85,62800.0,18.7,18.93,18.39,18.85,62800.0
2008-10-30 10:00:00,18.85,19.28,18.83,18.98,60700.0,18.85,19.28,18.83,18.98,60700.0
2008-10-30 10:30:00,19.0,19.07,18.97,19.05,25000.0,19.0,19.07,18.97,19.05,25000.0
2008-10-30 11:00:00,19.05,19.25,19.05,19.16,21500.0,19.05,19.25,19.05,19.16,21500.0
2008-10-30 11:30:00,19.16,19.52,19.15,19.51,51700.0,19.16,19.52,19.15,19.51,51700.0
2008-10-30 12:00:00,19.52,19.73,19.49,19.57,36900.0,19.52,19.73,19.49,19.57,36900.0
2008-10-30 12:30:00,19.54,19.75,19.54,19.55,25300.0,19.54,19.75,19.54,19.55,25300.0
2008-10-30 13:00:00,19.53,19.69,19.52,19.66,31900.0,19.53,19.69,19.52,19.66,31900.0
2008-10-30 13:30:00,19.65,19.91,19.61,19.87,48000.0,19.65,19.91,19.61,19.87,48000.0
2008-10-30 14:00:00,19.89,20.15,19.83,20.07,56500.0,19.89,20.15,19.83,20.07,56500.0
2008-10-30 14:30:00,20.07,20.17,20.01,20.07,33500.0,20.07,20.17,20.01,20.07,33500.0
2008-10-30 15:00:00,20.07,20.13,20.03,20.09,52200.0,20.07,20.13,20.03,20.09,52200.0
2008-10-30 15:30:00,20.08,20.27,19.77,20.26,116300.0,20.08,20.27,19.77,20.26,116300.0
2008-10-31 09:30:00,20.33,20.45,19.98,20.06,30000.0,20.33,20.45,19.98,20.06,30000.0
2008-10-31 10:00:00,20.04,20.23,20.03,20.22,27700.0,20.04,20.23,20.03,20.22,27700.0
2008-10-31 10:30:00,20.22,20.31,20.08,20.24,24100.0,20.22,20.31,20.08,20.24,24100.0
2008-10-31 11:00:00,20.22,20.45,20.22,20.27,36500.0,20.22,20.45,20.22,20.27,36500.0
2008-10-31 11:30:00,20.3,20.34,20.15,20.17,17000.0,20.3,20.34,20.15,20.17,17000.0
2008-10-31 12:00:00,20.17,20.19,20.04,20.14,24900.0,20.17,20.19,20.04,20.14,24900.0
2008-10-31 12:30:00,20.11,20.11,19.96,20.04,20700.0,20.11,20.11,19.96,20.04,20700.0
2008-10-31 13:00:00,20.05,20.21,20.03,20.14,11500.0,20.05,20.21,20.03,20.14,11500.0
2008-10-31 13:30:00,20.15,20.33,20.15,20.2,18700.0,20.15,20.33,20.15,20.2,18700.0
2008-10-31 14:00:00,20.18,20.23,20.05,20.11,27000.0,20.18,20.23,20.05,20.11,27000.0
2008-10-31 14:30:00,20.11,20.27,20.07,20.25,32800.0,20.11,20.27,20.07,20.25,32800.0
2008-10-31 15:00:00,20.26,20.38,20.06,20.09,22900.0,20.26,20.38,20.06,20.09,22900.0
2008-10-31 15:30:00,20.08,20.24,19.99,20.24,94700.0,20.08,20.24,19.99,20.24,94700.0
2008-11-03 09:30:00,20.29,20.6,20.26,20.47,38900.0,20.29,20.6,20.26,20.47,38900.0
2008-11-03 10:00:00,20.46,20.5,20.34,20.4,41700.0,20.46,20.5,20.34,20.4,41700.0
2008-11-03 10:30:00,20.38,20.62,20.38,20.58,23300.0,20.38,20.62,20.38,20.58,23300.0
2008-11-03 11:00:00,20.58,20.61,20.54,20.59,24000.0,20.58,20.61,20.54,20.59,24000.0
2008-11-03 11:30:00,20.55,20.6,20.55,20.57,14700.0,20.55,20.6,20.55,20.57,14700.0
2008-11-03 12:00:00,20.54,20.56,20.41,20.42,11600.0,20.54,20.56,20.41,20.42,11600.0
2008-11-03 12:30:00,20.42,20.43,20.32,20.33,17800.0,20.42,20.43,20.32,20.33,17800.0
2008-11-03 13:00:00,20.34,20.37,20.28,20.3,13600.0,20.34,20.37,20.28,20.3,13600.0
2008-11-03 13:30:00,20.26,20.27,20.21,20.22,11400.0,20.26,20.27,20.21,20.22,11400.0
2008-11-03 14:00:00,20.23,20.23,20.09,20.17,22100.0,20.23,20.23,20.09,20.17,22100.0
2008-11-03 14:30:00,20.18,20.2,20.13,20.13,8100.0,20.18,20.2,20.13,20.13,8100.0
2008-11-03 15:00:00,20.13,20.16,20.08,20.16,15000.0,20.13,20.16,20.08,20.16,15000.0
2008-11-03 15:30:00,20.17,20.24,20.13,20.19,39500.0,20.17,20.24,20.13,20.19,39500.0
2008-11-04 09:30:00,20.57,20.57,20.16,20.16,16400.0,20.57,20.57,20.16,20.16,16400.0
2008-11-04 10:00:00,20.15,20.17,20.07,20.09,15200.0,20.15,20.17,20.07,20.09,15200.0
2008-11-04 10:30:00,20.08,20.94,20.05,20.72,167800.0,20.08,20.94,20.05,20.72,167800.0
2008-11-04 11:00:00,20.71,20.8,20.6,20.65,17600.0,20.71,20.8,20.6,20.65,17600.0
2008-11-04 11:30:00,20.64,20.73,20.55,20.71,8300.0,20.64,20.73,20.55,20.71,8300.0
2008-11-04 12:00:00,20.69,20.78,20.62,20.73,9100.0,20.69,20.78,20.62,20.73,9100.0
2008-11-04 12:30:00,20.72,20.72,20.59,20.64,8100.0,20.72,20.72,20.59,20.64,8100.0
2008-11-04 13:00:00,20.62,20.65,20.51,20.56,15200.0,20.62,20.65,20.51,20.56,15200.0
2008-11-04 13:30:00,20.57,20.69,20.5,20.63,12100.0,20.57,20.69,20.5,20.63,12100.0
2008-11-04 14:00:00,20.63,20.63,20.51,20.6,11500.0,20.63,20.63,20.51,20.6,11500.0
2008-11-04 14:30:00,20.6,20.64,20.44,20.49,16500.0,20.6,20.64,20.44,20.49,16500.0
2008-11-04 15:00:00,20.49,20.56,20.39,20.56,23700.0,20.49,20.56,20.39,20.56,23700.0
2008-11-04 15:30:00,20.54,20.73,20.54,20.73,37400.0,20.54,20.73,20.54,20.73,37400.0
2008-11-05 09:30:00,20.45,20.46,20.26,20.39,21000.0,20.45,20.46,20.26,20.39,21000.0
2008-11-05 10:00:00,20.4,20.53,20.38,20.41,21000.0,20.4,20.53,20.38,20.41,21000.0
2008-11-05 10:30:00,20.4,20.47,20.26,20.3,13900.0,20.4,20.47,20.26,20.3,13900.0
2008-11-05 11:00:00,20.32,20.36,20.26,20.3,22300.0,20.32,20.36,20.26,20.3,22300.0
2008-11-05 11:30:00,20.3,20.31,20.19,20.19,19700.0,20.3,20.31,20.19,20.19,19700.0
2008-11-05 12:00:00,20.18,20.18,20.0,20.05,22600.0,20.18,20.18,20.0,20.05,22600.0
2008-11-05 12:30:00,20.05,20.11,19.99,20.04,11400.0,20.05,20.11,19.99,20.04,11400.0
2008-11-05 13:00:00,20.04,20.09,19.99,20.08,16600.0,20.04,20.09,19.99,20.08,16600.0
2008-11-05 13:30:00,20.1,20.1,19.93,19.98,28000.0,20.1,20.1,19.93,19.98,28000.0
2008-11-05 14:00:00,19.97,20.12,19.96,20.03,41400.0,19.97,20.12,19.96,20.03,41400.0
2008-11-05 14:30:00,19.99,20.12,19.98,20.01,20100.0,19.99,20.12,19.98,20.01,20100.0
2008-11-05 15:00:00,20.01,20.02,19.86,19.88,34700.0,20.01,20.02,19.86,19.88,34700.0
2008-11-05 15:30:00,19.88,19.95,19.65,19.68,59100.0,19.88,19.95,19.65,19.68,59100.0
2008-11-06 09:30:00,19.58,19.91,19.33,19.46,37400.0,19.58,19.91,19.33,19.46,37400.0
2008-11-06 10:00:00,19.46,19.56,19.27,19.44,49800.0,19.46,19.56,19.27,19.44,49800.0
2008-11-06 10:30:00,19.47,19.47,19.16,19.24,28000.0,19.47,19.47,19.16,19.24,28000.0
2008-11-06 11:00:00,19.24,19.3,19.16,19.17,31500.0,19.24,19.3,19.16,19.17,31500.0
2008-11-06 11:30:00,19.17,19.18,19.09,19.12,42000.0,19.17,19.18,19.09,19.12,42000.0
2008-11-06 12:00:00,19.12,19.12,19.02,19.05,29800.0,19.12,19.12,19.02,19.05,29800.0
2008-11-06 12:30:00,19.05,19.06,19.01,19.01,18200.0,19.05,19.06,19.01,19.01,18200.0
2008-11-06 13:00:00,19.01,19.02,18.86,18.92,26500.0,19.01,19.02,18.86,18.92,26500.0
2008-11-06 13:30:00,18.93,18.95,18.82,18.87,21400.0,18.93,18.95,18.82,18.87,21400.0
2008-11-06 14:00:00,18.85,19.11,18.85,18.97,25900.0,18.85,19.11,18.85,18.97,25900.0
2008-11-06 14:30:00,18.95,19.2,18.94,19.08,44300.0,18.95,19.2,18.94,19.08,44300.0
2008-11-06 15:00:00,19.09,19.11,18.77,18.78,54400.0,19.09,19.11,18.77,18.78,54400.0
2008-11-06 15:30:00,18.78,18.9,18.64,18.74,66600.0,18.78,18.9,18.64,18.74,66600.0
2008-11-07 09:30:00,18.81,19.1,18.77,18.92,15800.0,18.81,19.1,18.77,18.92,15800.0
2008-11-07 10:00:00,18.95,19.16,18.95,19.1,21500.0,18.95,19.16,18.95,19.1,21500.0
2008-11-07 10:30:00,19.11,19.32,19.08,19.12,8100.0,19.11,19.32,19.08,19.12,8100.0
2008-11-07 11:00:00,19.12,19.12,18.9,18.9,12600.0,19.12,19.12,18.9,18.9,12600.0
2008-11-07 11:30:00,18.92,19.1,18.92,19.08,16300.0,18.92,19.1,18.92,19.08,16300.0
2008-11-07 12:00:00,19.09,19.12,18.96,19.04,10700.0,19.09,19.12,18.96,19.04,10700.0
2008-11-07 12:30:00,19.03,19.03,18.89,18.97,18400.0,19.03,19.03,18.89,18.97,18400.0
2008-11-07 13:00:00,19.02,19.05,18.95,19.0,25600.0,19.02,19.05,18.95,19.0,25600.0
2008-11-07 13:30:00,19.03,19.06,18.92,18.98,25700.0,19.03,19.06,18.92,18.98,25700.0
2008-11-07 14:00:00,18.99,19.02,18.91,18.91,12400.0,18.99,19.02,18.91,18.91,12400.0
2008-11-07 14:30:00,18.93,19.07,18.8,18.8,14800.0,18.93,19.07,18.8,18.8,14800.0
2008-11-07 15:00:00,18.75,18.93,18.7,18.8,27500.0,18.75,18.93,18.7,18.8,27500.0
2008-11-07 15:30:00,18.81,19.08,18.79,19.08,44300.0,18.81,19.08,18.79,19.08,44300.0
2008-11-10 09:30:00,19.48,19.72,19.48,19.62,29000.0,19.48,19.72,19.48,19.62,29000.0
2008-11-10 10:00:00,19.64,19.68,19.56,19.62,21900.0,19.64,19.68,19.56,19.62,21900.0
2008-11-10 10:30:00,19.64,19.8,19.63,19.68,25800.0,19.64,19.8,19.63,19.68,25800.0
2008-11-10 11:00:00,19.68,19.68,19.5,19.57,21900.0,19.68,19.68,19.5,19.57,21900.0
2008-11-10 11:30:00,19.58,19.58,19.35,19.35,16500.0,19.58,19.58,19.35,19.35,16500.0
2008-11-10 12:00:00,19.37,19.37,19.33,19.34,7700.0,19.37,19.37,19.33,19.34,7700.0
2008-11-10 12:30:00,19.34,19.38,19.29,19.31,17100.0,19.34,19.38,19.29,19.31,17100.0
2008-11-10 13:00:00,19.3,19.36,19.23,19.33,7400.0,19.3,19.36,19.23,19.33,7400.0
2008-11-10 13:30:00,19.33,19.4,19.2,19.39,8000.0,19.33,19.4,19.2,19.39,8000.0
2008-11-10 14:00:00,19.38,19.41,19.15,19.19,9500.0,19.38,19.41,19.15,19.19,9500.0
2008-11-10 14:30:00,19.18,19.23,19.06,19.1,20500.0,19.18,19.23,19.06,19.1,20500.0
2008-11-10 15:00:00,19.12,19.23,19.0,19.0,31700.0,19.12,19.23,19.0,19.0,31700.0
2008-11-10 15:30:00,19.0,19.26,19.0,19.15,71800.0,19.0,19.26,19.0,19.15,71800.0
2008-11-11 09:30:00,18.8,19.91,18.56,18.57,31000.0,18.8,19.91,18.56,18.57,31000.0
2008-11-11 10:00:00,18.57,18.7,18.55,18.62,17400.0,18.57,18.7,18.55,18.62,17400.0
2008-11-11 10:30:00,18.62,18.72,18.54,18.68,21800.0,18.62,18.72,18.54,18.68,21800.0
2008-11-11 11:00:00,18.69,18.95,18.68,18.91,29000.0,18.69,18.95,18.68,18.91,29000.0
2008-11-11 11:30:00,18.92,18.93,18.73,18.74,18900.0,18.92,18.93,18.73,18.74,18900.0
2008-11-11 12:00:00,18.73,18.76,18.52,18.55,11200.0,18.73,18.76,18.52,18.55,11200.0
2008-11-11 12:30:00,18.54,18.6,18.54,18.59,6700.0,18.54,18.6,18.54,18.59,6700.0
2008-11-11 13:00:00,18.61,18.68,18.58,18.62,8800.0,18.61,18.68,18.58,18.62,8800.0
2008-11-11 13:30:00,18.63,18.8,18.52,18.8,5800.0,18.63,18.8,18.52,18.8,5800.0
2008-11-11 14:00:00,18.76,19.07,18.7,19.07,22100.0,18.76,19.07,18.7,19.07,22100.0
2008-11-11 14:30:00,19.09,19.17,18.66,18.7,21900.0,19.09,19.17,18.66,18.7,21900.0
2008-11-11 15:00:00,18.7,18.81,18.61,18.7,29800.0,18.7,18.81,18.61,18.7,29800.0
2008-11-11 15:30:00,18.73,18.76,18.51,18.67,64000.0,18.73,18.76,18.51,18.67,64000.0
2008-11-12 09:30:00,18.48,18.64,18.18,18.42,38200.0,18.48,18.64,18.18,18.42,38200.0
2008-11-12 10:00:00,18.44,18.44,18.31,18.39,22100.0,18.44,18.44,18.31,18.39,22100.0
2008-11-12 10:30:00,18.4,18.57,18.38,18.53,28100.0,18.4,18.57,18.38,18.53,28100.0
2008-11-12 11:00:00,18.54,18.54,18.38,18.43,18400.0,18.54,18.54,18.38,18.43,18400.0
2008-11-12 11:30:00,18.44,18.51,18.27,18.51,38800.0,18.44,18.51,18.27,18.51,38800.0
2008-11-12 12:00:00,18.56,18.56,18.39,18.54,12000.0,18.56,18.56,18.39,18.54,12000.0
2008-11-12 12:30:00,18.53,18.64,18.52,18.63,10300.0,18.53,18.64,18.52,18.63,10300.0
2008-11-12 13:00:00,18.63,18.68,18.52,18.64,26500.0,18.63,18.68,18.52,18.64,26500.0
2008-11-12 13:30:00,18.65,18.72,18.49,18.49,27600.0,18.65,18.72,18.49,18.49,27600.0
2008-11-12 14:00:00,18.5,18.51,18.37,18.47,60600.0,18.5,18.51,18.37,18.47,60600.0
2008-11-12 14:30:00,18.47,18.54,18.4,18.42,31900.0,18.47,18.54,18.4,18.42,31900.0
2008-11-12 15:00:00,18.42,18.47,18.35,18.44,68900.0,18.42,18.47,18.35,18.44,68900.0
2008-11-12 15:30:00,18.44,18.58,18.27,18.31,91800.0,18.44,18.58,18.27,18.31,91800.0
2008-11-13 09:30:00,18.39,18.96,18.21,18.25,22600.0,18.39,18.96,18.21,18.25,22600.0
2008-11-13 10:00:00,18.25,18.64,18.24,18.61,16800.0,18.25,18.64,18.24,18.61,16800.0
2008-11-13 10:30:00,18.61,18.61,18.29,18.4,29600.0,18.61,18.61,18.29,18.4,29600.0
2008-11-13 11:00:00,18.4,18.53,18.27,18.36,75500.0,18.4,18.53,18.27,18.36,75500.0
2008-11-13 11:30:00,18.4,18.49,18.32,18.4,104400.0,18.4,18.49,18.32,18.4,104400.0
2008-11-13 12:00:00,18.4,18.42,18.25,18.27,39000.0,18.4,18.42,18.25,18.27,39000.0
2008-11-13 12:30:00,18.27,18.29,17.91,17.92,28900.0,18.27,18.29,17.91,17.92,28900.0
2008-11-13 13:00:00,17.9,18.31,17.88,18.31,39700.0,17.9,18.31,17.88,18.31,39700.0
2008-11-13 13:30:00,18.33,18.85,18.24,18.55,52600.0,18.33,18.85,18.24,18.55,52600.0
2008-11-13 14:00:00,18.55,19.16,18.47,19.14,46800.0,18.55,19.16,18.47,19.14,46800.0
2008-11-13 14:30:00,19.15,19.5,18.94,19.4,41000.0,19.15,19.5,18.94,19.4,41000.0
2008-11-13 15:00:00,19.41,19.41,18.85,19.3,65900.0,19.41,19.41,18.85,19.3,65900.0
2008-11-13 15:30:00,19.3,19.71,19.14,19.7,113500.0,19.3,19.71,19.14,19.7,113500.0
2008-11-14 09:30:00,19.42,19.85,19.42,19.7,24100.0,19.42,19.85,19.42,19.7,24100.0
2008-11-14 10:00:00,19.7,19.81,19.51,19.52,48800.0,19.7,19.81,19.51,19.52,48800.0
2008-11-14 10:30:00,19.52,19.52,19.14,19.23,34700.0,19.52,19.52,19.14,19.23,34700.0
2008-11-14 11:00:00,19.23,19.54,19.13,19.29,72100.0,19.23,19.54,19.13,19.29,72100.0
2008-11-14 11:30:00,19.29,19.42,19.16,19.17,64100.0,19.29,19.42,19.16,19.17,64100.0
2008-11-14 12:00:00,19.17,19.17,18.99,19.14,30900.0,19.17,19.17,18.99,19.14,30900.0
2008-11-14 12:30:00,19.13,19.26,19.06,19.11,43300.0,19.13,19.26,19.06,19.11,43300.0
2008-11-14 13:00:00,19.11,19.18,18.9,19.13,23700.0,19.11,19.18,18.9,19.13,23700.0
2008-11-14 13:30:00,19.14,19.28,19.12,19.2,30500.0,19.14,19.28,19.12,19.2,30500.0
2008-11-14 14:00:00,19.17,19.53,19.13,19.38,38400.0,19.17,19.53,19.13,19.38,38400.0
2008-11-14 14:30:00,19.38,19.65,19.24,19.65,70300.0,19.38,19.65,19.24,19.65,70300.0
2008-11-14 15:00:00,19.65,19.72,19.4,19.51,54800.0,19.65,19.72,19.4,19.51,54800.0
2008-11-14 15:30:00,19.46,19.48,19.03,19.09,98400.0,19.46,19.48,19.03,19.09,98400.0
2008-11-17 09:30:00,19.09,19.48,18.96,19.31,35900.0,19.09,19.48,18.96,19.31,35900.0
2008-11-17 10:00:00,19.31,19.38,19.19,19.33,51200.0,19.31,19.38,19.19,19.33,51200.0
2008-11-17 10:30:00,19.33,19.44,19.24,19.35,21300.0,19.33,19.44,19.24,19.35,21300.0
2008-11-17 11:00:00,19.35,19.52,19.33,19.38,14500.0,19.35,19.52,19.33,19.38,14500.0
2008-11-17 11:30:00,19.37,19.41,19.22,19.39,64700.0,19.37,19.41,19.22,19.39,64700.0
2008-11-17 12:00:00,19.39,19.49,19.33,19.49,41000.0,19.39,19.49,19.33,19.49,41000.0
2008-11-17 12:30:00,19.48,19.77,19.47,19.6,64700.0,19.48,19.77,19.47,19.6,64700.0
2008-11-17 13:00:00,19.59,19.64,19.52,19.64,22100.0,19.59,19.64,19.52,19.64,22100.0
2008-11-17 13:30:00,19.68,19.7,19.52,19.63,19800.0,19.68,19.7,19.52,19.63,19800.0
2008-11-17 14:00:00,19.59,19.66,19.52,19.55,35500.0,19.59,19.66,19.52,19.55,35500.0
2008-11-17 14:30:00,19.56,19.76,19.53,19.64,48800.0,19.56,19.76,19.53,19.64,48800.0
2008-11-17 15:00:00,19.64,19.75,19.56,19.66,56600.0,19.64,19.75,19.56,19.66,56600.0
2008-11-17 15:30:00,19.64,19.71,19.27,19.3,94300.0,19.64,19.71,19.27,19.3,94300.0
2008-11-18 09:30:00,19.4,19.54,19.02,19.37,15000.0,19.4,19.54,19.02,19.37,15000.0
2008-11-18 10:00:00,19.36,19.49,19.18,19.4,13000.0,19.36,19.49,19.18,19.4,13000.0
2008-11-18 10:30:00,19.42,19.46,19.28,19.34,14300.0,19.42,19.46,19.28,19.34,14300.0
2008-11-18 11:00:00,19.36,19.48,19.27,19.48,15200.0,19.36,19.48,19.27,19.48,15200.0
2008-11-18 11:30:00,19.51,19.69,19.5,19.66,13100.0,19.51,19.69,19.5,19.66,13100.0
2008-11-18 12:00:00,19.64,19.65,19.32,19.32,14500.0,19.64,19.65,19.32,19.32,14500.0
2008-11-18 12:30:00,19.31,19.31,19.09,19.17,16400.0,19.31,19.31,19.09,19.17,16400.0
2008-11-18 13:00:00,19.17,19.25,19.12,19.2,16100.0,19.17,19.25,19.12,19.2,16100.0
2008-11-18 13:30:00,19.22,19.22,18.88,19.01,23600.0,19.22,19.22,18.88,19.01,23600.0
2008-11-18 14:00:00,19.02,19.17,18.94,19.1,32400.0,19.02,19.17,18.94,19.1,32400.0
2008-11-18 14:30:00,19.12,19.12,18.78,18.82,38200.0,19.12,19.12,18.78,18.82,38200.0
2008-11-18 15:00:00,18.82,19.29,18.81,19.2,57500.0,18.82,19.29,18.81,19.2,57500.0
2008-11-18 15:30:00,19.2,19.49,19.01,19.46,92000.0,19.2,19.49,19.01,19.46,92000.0
2008-11-19 09:30:00,19.46,20.07,19.18,19.67,22400.0,19.46,20.07,19.18,19.67,22400.0
2008-11-19 10:00:00,19.63,19.82,19.59,19.67,17700.0,19.63,19.82,19.59,19.67,17700.0
2008-11-19 10:30:00,19.68,19.69,19.08,19.08,25500.0,19.68,19.69,19.08,19.08,25500.0
2008-11-19 11:00:00,19.11,19.13,18.77,18.77,33000.0,19.11,19.13,18.77,18.77,33000.0
2008-11-19 11:30:00,18.8,18.84,18.68,18.76,17100.0,18.8,18.84,18.68,18.76,17100.0
2008-11-19 12:00:00,18.77,18.86,18.67,18.67,13600.0,18.77,18.86,18.67,18.67,13600.0
2008-11-19 12:30:00,18.69,18.81,18.59,18.63,13000.0,18.69,18.81,18.59,18.63,13000.0
2008-11-19 13:00:00,18.63,18.79,18.6,18.67,16900.0,18.63,18.79,18.6,18.67,16900.0
2008-11-19 13:30:00,18.62,18.91,18.57,18.81,21100.0,18.62,18.91,18.57,18.81,21100.0
2008-11-19 14:00:00,18.81,18.9,18.63,18.81,36200.0,18.81,18.9,18.63,18.81,36200.0
2008-11-19 14:30:00,18.78,18.98,18.65,18.85,26100.0,18.78,18.98,18.65,18.85,26100.0
2008-11-19 15:00:00,18.81,18.94,18.59,18.66,27300.0,18.81,18.94,18.59,18.66,27300.0
2008-11-19 15:30:00,18.66,18.73,18.25,18.29,67500.0,18.66,18.73,18.25,18.29,67500.0
2008-11-20 09:30:00,18.05,18.29,17.91,17.94,16800.0,18.05,18.29,17.91,17.94,16800.0
2008-11-20 10:00:00,17.86,18.0,17.7,17.77,30800.0,17.86,18.0,17.7,17.77,30800.0
2008-11-20 10:30:00,17.83,17.97,17.6,17.76,55000.0,17.83,17.97,17.6,17.76,55000.0
2008-11-20 11:00:00,17.79,17.97,17.59,17.66,44700.0,17.79,17.97,17.59,17.66,44700.0
2008-11-20 11:30:00,17.66,17.68,17.53,17.59,44200.0,17.66,17.68,17.53,17.59,44200.0
2008-11-20 12:00:00,17.59,17.94,17.45,17.89,36700.0,17.59,17.94,17.45,17.89,36700.0
2008-11-20 12:30:00,17.88,17.98,17.7,17.7,60600.0,17.88,17.98,17.7,17.7,60600.0
2008-11-20 13:00:00,17.7,17.76,17.42,17.46,58700.0,17.7,17.76,17.42,17.46,58700.0
2008-11-20 13:30:00,17.42,17.77,17.3,17.77,28700.0,17.42,17.77,17.3,17.77,28700.0
2008-11-20 14:00:00,17.78,17.81,17.24,17.24,34200.0,17.78,17.81,17.24,17.24,34200.0
2008-11-20 14:30:00,17.25,17.3,16.96,17.11,59400.0,17.25,17.3,16.96,17.11,59400.0
2008-11-20 15:00:00,17.09,17.24,16.86,16.97,49600.0,17.09,17.24,16.86,16.97,49600.0
2008-11-20 15:30:00,16.94,17.07,16.51,16.59,78500.0,16.94,17.07,16.51,16.59,78500.0
2008-11-21 09:30:00,16.94,17.04,16.5,16.77,44900.0,16.94,17.04,16.5,16.77,44900.0
2008-11-21 10:00:00,16.76,16.78,16.42,16.5,41000.0,16.76,16.78,16.42,16.5,41000.0
2008-11-21 10:30:00,16.5,16.6,16.33,16.33,29100.0,16.5,16.6,16.33,16.33,29100.0
2008-11-21 11:00:00,16.36,16.57,16.18,16.49,20200.0,16.36,16.57,16.18,16.49,20200.0
2008-11-21 11:30:00,16.5,16.6,16.35,16.35,18800.0,16.5,16.6,16.35,16.35,18800.0
2008-11-21 12:00:00,16.35,16.51,16.35,16.44,19000.0,16.35,16.51,16.35,16.44,19000.0
2008-11-21 12:30:00,16.44,16.68,16.44,16.44,16100.0,16.44,16.68,16.44,16.44,16100.0
2008-11-21 13:00:00,16.44,16.52,16.32,16.42,15600.0,16.44,16.52,16.32,16.42,15600.0
2008-11-21 13:30:00,16.44,16.48,16.3,16.3,12900.0,16.44,16.48,16.3,16.3,12900.0
2008-11-21 14:00:00,16.26,16.56,16.21,16.47,22000.0,16.26,16.56,16.21,16.47,22000.0
2008-11-21 14:30:00,16.41,16.55,16.32,16.37,17600.0,16.41,16.55,16.32,16.37,17600.0
2008-11-21 15:00:00,16.45,16.97,16.43,16.89,43900.0,16.45,16.97,16.43,16.89,43900.0
2008-11-21 15:30:00,16.88,17.38,16.81,17.34,66400.0,16.88,17.38,16.81,17.34,66400.0
2008-11-24 09:30:00,17.19,18.0,17.01,17.89,78700.0,17.19,18.0,17.01,17.89,78700.0
2008-11-24 10:00:00,17.9,18.12,17.81,18.02,45300.0,17.9,18.12,17.81,18.02,45300.0
2008-11-24 10:30:00,18.02,18.34,18.02,18.21,45700.0,18.02,18.34,18.02,18.21,45700.0
2008-11-24 11:00:00,18.22,18.23,18.02,18.23,52200.0,18.22,18.23,18.02,18.23,52200.0
2008-11-24 11:30:00,18.21,18.29,18.09,18.28,24200.0,18.21,18.29,18.09,18.28,24200.0
2008-11-24 12:00:00,18.25,18.27,18.08,18.08,37400.0,18.25,18.27,18.08,18.08,37400.0
2008-11-24 12:30:00,18.08,18.2,18.01,18.05,39000.0,18.08,18.2,18.01,18.05,39000.0
2008-11-24 13:00:00,18.07,18.13,18.01,18.03,44900.0,18.07,18.13,18.01,18.03,44900.0
2008-11-24 13:30:00,18.05,18.16,18.01,18.13,47400.0,18.05,18.16,18.01,18.13,47400.0
2008-11-24 14:00:00,18.15,18.35,18.13,18.35,25300.0,18.15,18.35,18.13,18.35,25300.0
2008-11-24 14:30:00,18.35,18.53,18.28,18.42,54400.0,18.35,18.53,18.28,18.42,54400.0
2008-11-24 15:00:00,18.42,18.95,18.39,18.94,78000.0,18.42,18.95,18.39,18.94,78000.0
2008-11-24 15:30:00,18.97,19.38,18.91,19.12,112300.0,18.97,19.38,18.91,19.12,112300.0
2008-11-25 09:30:00,19.28,19.46,18.41,19.16,56400.0,19.28,19.46,18.41,19.16,56400.0
2008-11-25 10:00:00,19.19,19.44,19.03,19.15,36400.0,19.19,19.44,19.03,19.15,36400.0
2008-11-25 10:30:00,19.16,19.21,18.92,19.04,39000.0,19.16,19.21,18.92,19.04,39000.0
2008-11-25 11:00:00,19.06,19.34,18.91,19.31,37500.0,19.06,19.34,18.91,19.31,37500.0
2008-11-25 11:30:00,19.31,19.45,19.25,19.31,21100.0,19.31,19.45,19.25,19.31,21100.0
2008-11-25 12:00:00,19.3,19.34,19.16,19.22,15400.0,19.3,19.34,19.16,19.22,15400.0
2008-11-25 12:30:00,19.21,19.28,19.1,19.15,21200.0,19.21,19.28,19.1,19.15,21200.0
2008-11-25 13:00:00,19.16,19.22,19.04,19.19,13800.0,19.16,19.22,19.04,19.19,13800.0
2008-11-25 13:30:00,19.19,19.34,19.15,19.17,19300.0,19.19,19.34,19.15,19.17,19300.0
2008-11-25 14:00:00,19.13,19.21,18.87,18.99,38400.0,19.13,19.21,18.87,18.99,38400.0
2008-11-25 14:30:00,18.99,19.23,18.95,19.2,72500.0,18.99,19.23,18.95,19.2,72500.0
2008-11-25 15:00:00,19.21,19.45,19.17,19.36,42400.0,19.21,19.45,19.17,19.36,42400.0
2008-11-25 15:30:00,19.36,19.66,19.24,19.55,85000.0,19.36,19.66,19.24,19.55,85000.0
2008-11-26 09:30:00,19.05,19.7,18.86,19.62,23500.0,19.05,19.7,18.86,19.62,23500.0
2008-11-26 10:00:00,19.62,20.03,19.6,19.99,35600.0,19.62,20.03,19.6,19.99,35600.0
2008-11-26 10:30:00,20.0,20.02,19.81,19.92,19600.0,20.0,20.02,19.81,19.92,19600.0
2008-11-26 11:00:00,19.94,20.29,19.87,20.29,24900.0,19.94,20.29,19.87,20.29,24900.0
2008-11-26 11:30:00,20.26,20.59,20.26,20.55,29400.0,20.26,20.59,20.26,20.55,29400.0
2008-11-26 12:00:00,20.58,20.65,20.39,20.44,21600.0,20.58,20.65,20.39,20.44,21600.0
2008-11-26 12:30:00,20.42,20.51,20.39,20.51,14200.0,20.42,20.51,20.39,20.51,14200.0
2008-11-26 13:00:00,20.53,20.58,20.36,20.46,13700.0,20.53,20.58,20.36,20.46,13700.0
2008-11-26 13:30:00,20.46,20.46,20.23,20.23,30100.0,20.46,20.46,20.23,20.23,30100.0
2008-11-26 14:00:00,20.23,20.42,20.21,20.38,23100.0,20.23,20.42,20.21,20.38,23100.0
2008-11-26 14:30:00,20.4,20.64,20.38,20.64,32800.0,20.4,20.64,20.38,20.64,32800.0
2008-11-26 15:00:00,20.63,20.72,20.53,20.66,19100.0,20.63,20.72,20.53,20.66,19100.0
2008-11-26 15:30:00,20.65,20.78,20.55,20.64,43600.0,20.65,20.78,20.55,20.64,43600.0
2008-11-28 09:30:00,20.46,20.83,20.46,20.6,12100.0,20.46,20.83,20.46,20.6,12100.0
2008-11-28 10:00:00,20.61,20.99,20.61,20.88,16400.0,20.61,20.99,20.61,20.88,16400.0
2008-11-28 10:30:00,20.84,20.88,20.75,20.79,10300.0,20.84,20.88,20.75,20.79,10300.0
2008-11-28 11:00:00,20.79,20.9,20.76,20.9,14900.0,20.79,20.9,20.76,20.9,14900.0
2008-11-28 11:30:00,20.88,20.92,20.71,20.84,17400.0,20.88,20.92,20.71,20.84,17400.0
2008-11-28 12:00:00,20.84,20.94,20.8,20.83,16500.0,20.84,20.94,20.8,20.83,16500.0
2008-11-28 12:30:00,20.84,21.23,20.8,21.23,43600.0,20.84,21.23,20.8,21.23,43600.0
2008-12-01 09:30:00,20.69,21.1,19.95,19.95,31300.0,20.69,21.1,19.95,19.95,31300.0
2008-12-01 10:00:00,19.96,20.16,19.86,19.97,28600.0,19.96,20.16,19.86,19.97,28600.0
2008-12-01 10:30:00,19.97,19.98,19.83,19.83,27300.0,19.97,19.98,19.83,19.83,27300.0
2008-12-01 11:00:00,19.81,19.81,19.52,19.55,64900.0,19.81,19.81,19.52,19.55,64900.0
2008-12-01 11:30:00,19.57,19.73,19.54,19.55,74100.0,19.57,19.73,19.54,19.55,74100.0
2008-12-01 12:00:00,19.55,19.58,19.26,19.26,34100.0,19.55,19.58,19.26,19.26,34100.0
2008-12-01 12:30:00,19.27,19.33,19.22,19.28,15800.0,19.27,19.33,19.22,19.28,15800.0
2008-12-01 13:00:00,19.3,19.61,19.3,19.61,20900.0,19.3,19.61,19.3,19.61,20900.0
2008-12-01 13:30:00,19.61,19.7,19.52,19.68,28300.0,19.61,19.7,19.52,19.68,28300.0
2008-12-01 14:00:00,19.68,19.68,19.45,19.65,33800.0,19.68,19.68,19.45,19.65,33800.0
2008-12-01 14:30:00,19.64,19.75,19.56,19.58,32800.0,19.64,19.75,19.56,19.58,32800.0
2008-12-01 15:00:00,19.61,19.66,19.36,19.46,39900.0,19.61,19.66,19.36,19.46,39900.0
2008-12-01 15:30:00,19.42,19.45,18.97,18.98,69600.0,19.42,19.45,18.97,18.98,69600.0
2008-12-02 09:30:00,19.37,19.4,19.14,19.29,11600.0,19.37,19.4,19.14,19.29,11600.0
2008-12-02 10:00:00,19.3,19.76,19.28,19.67,21400.0,19.3,19.76,19.28,19.67,21400.0
2008-12-02 10:30:00,19.67,19.91,19.67,19.87,26700.0,19.67,19.91,19.67,19.87,26700.0
2008-12-02 11:00:00,19.82,19.84,19.6,19.78,12000.0,19.82,19.84,19.6,19.78,12000.0
2008-12-02 11:30:00,19.8,19.85,19.62,19.78,8400.0,19.8,19.85,19.62,19.78,8400.0
2008-12-02 12:00:00,19.79,19.81,19.66,19.8,12800.0,19.79,19.81,19.66,19.8,12800.0
2008-12-02 12:30:00,19.77,19.81,19.71,19.77,21500.0,19.77,19.81,19.71,19.77,21500.0
2008-12-02 13:00:00,19.75,19.79,19.63,19.68,19800.0,19.75,19.79,19.63,19.68,19800.0
2008-12-02 13:30:00,19.66,19.66,19.48,19.51,20500.0,19.66,19.66,19.48,19.51,20500.0
2008-12-02 14:00:00,19.52,19.54,19.22,19.27,30700.0,19.52,19.54,19.22,19.27,30700.0
2008-12-02 14:30:00,19.29,19.56,19.26,19.56,29200.0,19.29,19.56,19.26,19.56,29200.0
2008-12-02 15:00:00,19.55,19.55,19.23,19.38,81700.0,19.55,19.55,19.23,19.38,81700.0
2008-12-02 15:30:00,19.4,19.64,19.26,19.6,61700.0,19.4,19.64,19.26,19.6,61700.0
2008-12-03 09:30:00,19.18,19.54,19.17,19.19,17600.0,19.18,19.54,19.17,19.19,17600.0
2008-12-03 10:00:00,19.18,19.59,19.1,19.57,27300.0,19.18,19.59,19.1,19.57,27300.0
2008-12-03 10:30:00,19.59,19.59,19.42,19.46,104200.0,19.59,19.59,19.42,19.46,104200.0
2008-12-03 11:00:00,19.46,19.48,19.23,19.25,120600.0,19.46,19.48,19.23,19.25,120600.0
2008-12-03 11:30:00,19.25,19.53,19.2,19.42,45600.0,19.25,19.53,19.2,19.42,45600.0
2008-12-03 12:00:00,19.42,19.51,19.25,19.44,32700.0,19.42,19.51,19.25,19.44,32700.0
2008-12-03 12:30:00,19.44,19.53,19.4,19.44,36300.0,19.44,19.53,19.4,19.44,36300.0
2008-12-03 13:00:00,19.43,19.46,19.2,19.23,27400.0,19.43,19.46,19.2,19.23,27400.0
2008-12-03 13:30:00,19.25,19.26,18.89,18.91,41500.0,19.25,19.26,18.89,18.91,41500.0
2008-12-03 14:00:00,18.91,19.25,18.84,19.19,34500.0,18.91,19.25,18.84,19.19,34500.0
2008-12-03 14:30:00,19.2,19.35,19.1,19.15,75000.0,19.2,19.35,19.1,19.15,75000.0
2008-12-03 15:00:00,19.15,19.37,18.99,19.24,58600.0,19.15,19.37,18.99,19.24,58600.0
2008-12-03 15:30:00,19.29,19.68,19.2,19.49,90400.0,19.29,19.68,19.2,19.49,90400.0
2008-12-04 09:30:00,19.13,19.53,19.13,19.39,32300.0,19.13,19.53,19.13,19.39,32300.0
2008-12-04 10:00:00,19.35,19.52,19.31,19.4,30600.0,19.35,19.52,19.31,19.4,30600.0
2008-12-04 10:30:00,19.4,19.52,19.38,19.48,43200.0,19.4,19.52,19.38,19.48,43200.0
2008-12-04 11:00:00,19.48,19.5,19.24,19.24,52800.0,19.48,19.5,19.24,19.24,52800.0
2008-12-04 11:30:00,19.24,19.24,18.91,18.92,59800.0,19.24,19.24,18.91,18.92,59800.0
2008-12-04 12:00:00,18.92,18.93,18.75,18.81,45800.0,18.92,18.93,18.75,18.81,45800.0
2008-12-04 12:30:00,18.82,18.82,18.69,18.69,26900.0,18.82,18.82,18.69,18.69,26900.0
2008-12-04 13:00:00,18.69,18.69,18.48,18.48,49700.0,18.69,18.69,18.48,18.48,49700.0
2008-12-04 13:30:00,18.43,18.54,18.43,18.47,48100.0,18.43,18.54,18.43,18.47,48100.0
2008-12-04 14:00:00,18.47,18.51,18.39,18.49,58300.0,18.47,18.51,18.39,18.49,58300.0
2008-12-04 14:30:00,18.49,18.55,18.32,18.43,54700.0,18.49,18.55,18.32,18.43,54700.0
2008-12-04 15:00:00,18.43,18.43,17.89,17.9,62300.0,18.43,18.43,17.89,17.9,62300.0
2008-12-04 15:30:00,17.89,18.18,17.84,18.13,129200.0,17.89,18.18,17.84,18.13,129200.0
2008-12-05 09:30:00,17.97,18.42,17.79,17.85,62900.0,17.97,18.42,17.79,17.85,62900.0
2008-12-05 10:00:00,17.82,17.83,17.64,17.73,13200.0,17.82,17.83,17.64,17.73,13200.0
2008-12-05 10:30:00,17.75,17.98,17.7,17.98,23300.0,17.75,17.98,17.7,17.98,23300.0
2008-12-05 11:00:00,17.94,18.06,17.91,17.92,15000.0,17.94,18.06,17.91,17.92,15000.0
2008-12-05 11:30:00,17.9,17.96,17.85,17.87,37100.0,17.9,17.96,17.85,17.87,37100.0
2008-12-05 12:00:00,17.86,17.88,17.79,17.81,42000.0,17.86,17.88,17.79,17.81,42000.0
2008-12-05 12:30:00,17.81,17.82,17.74,17.75,26900.0,17.81,17.82,17.74,17.75,26900.0
2008-12-05 13:00:00,17.75,17.8,17.75,17.75,29600.0,17.75,17.8,17.75,17.75,29600.0
2008-12-05 13:30:00,17.75,18.31,17.75,18.1,52500.0,17.75,18.31,17.75,18.1,52500.0
2008-12-05 14:00:00,18.13,18.15,17.85,17.97,46900.0,18.13,18.15,17.85,17.97,46900.0
2008-12-05 14:30:00,17.97,18.12,17.93,18.08,137200.0,17.97,18.12,17.93,18.08,137200.0
2008-12-05 15:00:00,18.08,18.21,17.91,18.2,124400.0,18.08,18.21,17.91,18.2,124400.0
2008-12-05 15:30:00,18.2,18.55,18.2,18.51,163200.0,18.2,18.55,18.2,18.51,163200.0
2008-12-08 09:30:00,18.97,19.75,18.56,19.49,93100.0,18.97,19.75,18.56,19.49,93100.0
2008-12-08 10:00:00,19.43,19.82,19.38,19.63,52300.0,19.43,19.82,19.38,19.63,52300.0
2008-12-08 10:30:00,19.65,19.78,19.57,19.65,63500.0,19.65,19.78,19.57,19.65,63500.0
2008-12-08 11:00:00,19.64,19.72,19.58,19.67,49600.0,19.64,19.72,19.58,19.67,49600.0
2008-12-08 11:30:00,19.67,19.8,19.5,19.5,44800.0,19.67,19.8,19.5,19.5,44800.0
2008-12-08 12:00:00,19.52,19.61,19.51,19.59,31500.0,19.52,19.61,19.51,19.59,31500.0
2008-12-08 12:30:00,19.64,19.75,19.52,19.6,44700.0,19.64,19.75,19.52,19.6,44700.0
2008-12-08 13:00:00,19.6,19.68,19.56,19.58,20700.0,19.6,19.68,19.56,19.58,20700.0
2008-12-08 13:30:00,19.56,19.6,19.45,19.49,52800.0,19.56,19.6,19.45,19.49,52800.0
2008-12-08 14:00:00,19.48,19.73,19.48,19.64,63300.0,19.48,19.73,19.48,19.64,63300.0
2008-12-08 14:30:00,19.65,19.86,19.59,19.86,88700.0,19.65,19.86,19.59,19.86,88700.0
2008-12-08 15:00:00,19.85,19.95,19.76,19.87,67000.0,19.85,19.95,19.76,19.87,67000.0
2008-12-08 15:30:00,19.85,19.87,19.46,19.7,100200.0,19.85,19.87,19.46,19.7,100200.0
2008-12-09 09:30:00,19.99,19.99,19.4,19.82,27000.0,19.99,19.99,19.4,19.82,27000.0
2008-12-09 10:00:00,19.82,20.3,19.82,20.21,26600.0,19.82,20.3,19.82,20.21,26600.0
2008-12-09 10:30:00,20.21,20.44,20.21,20.32,20500.0,20.21,20.44,20.21,20.32,20500.0
2008-12-09 11:00:00,20.33,20.39,20.15,20.18,15700.0,20.33,20.39,20.15,20.18,15700.0
2008-12-09 11:30:00,20.17,20.24,20.07,20.13,8700.0,20.17,20.24,20.07,20.13,8700.0
2008-12-09 12:00:00,20.13,20.26,20.07,20.23,26600.0,20.13,20.26,20.07,20.23,26600.0
2008-12-09 12:30:00,20.23,20.4,20.23,20.27,19200.0,20.23,20.4,20.23,20.27,19200.0
2008-12-09 13:00:00,20.26,20.38,20.14,20.14,19000.0,20.26,20.38,20.14,20.14,19000.0
2008-12-09 13:30:00,20.15,20.27,20.01,20.11,17000.0,20.15,20.27,20.01,20.11,17000.0
2008-12-09 14:00:00,20.1,20.12,19.85,19.95,37600.0,20.1,20.12,19.85,19.95,37600.0
2008-12-09 14:30:00,19.95,20.3,19.91,20.28,43200.0,19.95,20.3,19.91,20.28,43200.0
2008-12-09 15:00:00,20.25,20.33,19.98,20.02,39300.0,20.25,20.33,19.98,20.02,39300.0
2008-12-09 15:30:00,20.0,20.11,19.91,19.94,95800.0,20.0,20.11,19.91,19.94,95800.0
2008-12-10 09:30:00,20.07,20.49,19.9,20.22,10900.0,20.07,20.49,19.9,20.22,10900.0
2008-12-10 10:00:00,20.21,20.6,20.19,20.56,12600.0,20.21,20.6,20.19,20.56,12600.0
2008-12-10 10:30:00,20.57,20.59,20.14,20.17,25300.0,20.57,20.59,20.14,20.17,25300.0
2008-12-10 11:00:00,20.17,20.33,20.09,20.28,17100.0,20.17,20.33,20.09,20.28,17100.0
2008-12-10 11:30:00,20.28,20.52,20.26,20.41,10100.0,20.28,20.52,20.26,20.41,10100.0
2008-12-10 12:00:00,20.41,20.54,20.29,20.31,10200.0,20.41,20.54,20.29,20.31,10200.0
2008-12-10 12:30:00,20.32,20.32,20.19,20.19,6700.0,20.32,20.32,20.19,20.19,6700.0
2008-12-10 13:00:00,20.17,20.3,20.17,20.21,6100.0,20.17,20.3,20.17,20.21,6100.0
2008-12-10 13:30:00,20.17,20.19,19.88,19.9,24600.0,20.17,20.19,19.88,19.9,24600.0
2008-12-10 14:00:00,19.9,19.97,19.81,19.83,39000.0,19.9,19.97,19.81,19.83,39000.0
2008-12-10 14:30:00,19.83,19.98,19.75,19.85,19600.0,19.83,19.98,19.75,19.85,19600.0
2008-12-10 15:00:00,19.8,20.02,19.8,20.0,19500.0,19.8,20.02,19.8,20.0,19500.0
2008-12-10 15:30:00,20.0,20.08,19.87,20.06,57100.0,20.0,20.08,19.87,20.06,57100.0
2008-12-11 09:30:00,19.89,20.6,19.29,20.08,49500.0,19.89,20.6,19.29,20.08,49500.0
2008-12-11 10:00:00,20.11,20.31,20.04,20.3,91700.0,20.11,20.31,20.04,20.3,91700.0
2008-12-11 10:30:00,20.32,20.45,20.28,20.32,16600.0,20.32,20.45,20.28,20.32,16600.0
2008-12-11 11:00:00,20.33,20.43,20.26,20.29,74200.0,20.33,20.43,20.26,20.29,74200.0
2008-12-11 11:30:00,20.29,20.31,20.13,20.19,37400.0,20.29,20.31,20.13,20.19,37400.0
2008-12-11 12:00:00,20.2,20.31,20.2,20.21,10600.0,20.2,20.31,20.2,20.21,10600.0
2008-12-11 12:30:00,20.22,20.32,20.17,20.25,19000.0,20.22,20.32,20.17,20.25,19000.0
2008-12-11 13:00:00,20.26,20.27,20.05,20.06,6100.0,20.26,20.27,20.05,20.06,6100.0
2008-12-11 13:30:00,20.06,20.08,19.95,19.96,7500.0,20.06,20.08,19.95,19.96,7500.0
2008-12-11 14:00:00,19.98,20.02,19.93,19.94,9500.0,19.98,20.02,19.93,19.94,9500.0
2008-12-11 14:30:00,19.95,20.02,19.67,19.68,26800.0,19.95,20.02,19.67,19.68,26800.0
2008-12-11 15:00:00,19.69,19.69,19.48,19.55,34200.0,19.69,19.69,19.48,19.55,34200.0
2008-12-11 15:30:00,19.56,19.75,19.37,19.57,109300.0,19.56,19.75,19.37,19.57,109300.0
2008-12-12 09:30:00,19.05,19.35,18.83,19.33,43100.0,19.05,19.35,18.83,19.33,43100.0
2008-12-12 10:00:00,19.35,19.43,19.03,19.23,25200.0,19.35,19.43,19.03,19.23,25200.0
2008-12-12 10:30:00,19.23,19.25,19.03,19.16,33800.0,19.23,19.25,19.03,19.16,33800.0
2008-12-12 11:00:00,19.13,19.23,19.03,19.04,19600.0,19.13,19.23,19.03,19.04,19600.0
2008-12-12 11:30:00,19.04,19.17,18.97,19.1,11000.0,19.04,19.17,18.97,19.1,11000.0
2008-12-12 12:00:00,19.12,19.25,19.12,19.18,14200.0,19.12,19.25,19.12,19.18,14200.0
2008-12-12 12:30:00,19.17,19.55,19.14,19.5,13100.0,19.17,19.55,19.14,19.5,13100.0
2008-12-12 13:00:00,19.46,19.57,19.42,19.43,15400.0,19.46,19.57,19.42,19.43,15400.0
2008-12-12 13:30:00,19.47,19.51,19.23,19.35,10400.0,19.47,19.51,19.23,19.35,10400.0
2008-12-12 14:00:00,19.34,19.53,19.29,19.36,17000.0,19.34,19.53,19.29,19.36,17000.0
2008-12-12 14:30:00,19.36,19.64,19.24,19.59,19900.0,19.36,19.64,19.24,19.59,19900.0
2008-12-12 15:00:00,19.62,19.71,19.41,19.61,44700.0,19.62,19.71,19.41,19.61,44700.0
2008-12-12 15:30:00,19.63,19.66,19.47,19.58,68300.0,19.63,19.66,19.47,19.58,68300.0
2008-12-15 09:30:00,19.53,19.76,19.42,19.47,53900.0,19.53,19.76,19.42,19.47,53900.0
2008-12-15 10:00:00,19.47,19.53,19.26,19.27,29300.0,19.47,19.53,19.26,19.27,29300.0
2008-12-15 10:30:00,19.29,19.34,19.1,19.15,32100.0,19.29,19.34,19.1,19.15,32100.0
2008-12-15 11:00:00,19.15,19.22,19.06,19.16,26100.0,19.15,19.22,19.06,19.16,26100.0
2008-12-15 11:30:00,19.16,19.35,19.12,19.29,15900.0,19.16,19.35,19.12,19.29,15900.0
2008-12-15 12:00:00,19.28,19.41,19.25,19.41,17800.0,19.28,19.41,19.25,19.41,17800.0
2008-12-15 12:30:00,19.4,19.41,19.26,19.26,10900.0,19.4,19.41,19.26,19.26,10900.0
2008-12-15 13:00:00,19.29,19.32,19.13,19.29,18400.0,19.29,19.32,19.13,19.29,18400.0
2008-12-15 13:30:00,19.29,19.37,19.27,19.32,21800.0,19.29,19.37,19.27,19.32,21800.0
2008-12-15 14:00:00,19.31,19.47,19.31,19.39,22000.0,19.31,19.47,19.31,19.39,22000.0
2008-12-15 14:30:00,19.38,19.5,19.32,19.37,32100.0,19.38,19.5,19.32,19.37,32100.0
2008-12-15 15:00:00,19.37,19.43,19.16,19.28,38300.0,19.37,19.43,19.16,19.28,38300.0
2008-12-15 15:30:00,19.28,19.64,19.26,19.47,65700.0,19.28,19.64,19.26,19.47,65700.0
2008-12-16 09:30:00,19.6,20.01,19.22,19.79,49800.0,19.6,20.01,19.22,19.79,49800.0
2008-12-16 10:00:00,19.79,19.91,19.63,19.7,47500.0,19.79,19.91,19.63,19.7,47500.0
2008-12-16 10:30:00,19.68,19.74,19.67,19.69,20100.0,19.68,19.74,19.67,19.69,20100.0
2008-12-16 11:00:00,19.7,19.74,19.62,19.62,38100.0,19.7,19.74,19.62,19.62,38100.0
2008-12-16 11:30:00,19.66,19.67,19.61,19.64,14500.0,19.66,19.67,19.61,19.64,14500.0
2008-12-16 12:00:00,19.66,19.67,19.49,19.55,21200.0,19.66,19.67,19.49,19.55,21200.0
2008-12-16 12:30:00,19.56,19.56,19.5,19.5,25700.0,19.56,19.56,19.5,19.5,25700.0
2008-12-16 13:00:00,19.51,19.51,19.37,19.45,17000.0,19.51,19.51,19.37,19.45,17000.0
2008-12-16 13:30:00,19.45,19.47,19.3,19.41,49100.0,19.45,19.47,19.3,19.41,49100.0
2008-12-16 14:00:00,19.42,19.56,19.31,19.5,25400.0,19.42,19.56,19.31,19.5,25400.0
2008-12-16 14:30:00,19.5,19.63,19.33,19.48,71900.0,19.5,19.63,19.33,19.48,71900.0
2008-12-16 15:00:00,19.5,19.8,19.37,19.68,83400.0,19.5,19.8,19.37,19.68,83400.0
2008-12-16 15:30:00,19.67,19.8,19.55,19.8,117800.0,19.67,19.8,19.55,19.8,117800.0
2008-12-17 09:30:00,20.02,20.06,19.48,19.68,23900.0,20.02,20.06,19.48,19.68,23900.0
2008-12-17 10:00:00,19.71,19.73,19.58,19.64,20700.0,19.71,19.73,19.58,19.64,20700.0
2008-12-17 10:30:00,19.63,19.84,19.62,19.81,24500.0,19.63,19.84,19.62,19.81,24500.0
2008-12-17 11:00:00,19.8,19.85,19.75,19.76,9800.0,19.8,19.85,19.75,19.76,9800.0
2008-12-17 11:30:00,19.76,19.9,19.75,19.79,29000.0,19.76,19.9,19.75,19.79,29000.0
2008-12-17 12:00:00,19.78,19.89,19.74,19.74,61600.0,19.78,19.89,19.74,19.74,61600.0
2008-12-17 12:30:00,19.74,19.87,19.7,19.85,41400.0,19.74,19.87,19.7,19.85,41400.0
2008-12-17 13:00:00,19.85,19.99,19.79,19.89,29500.0,19.85,19.99,19.79,19.89,29500.0
2008-12-17 13:30:00,19.89,20.05,19.88,20.0,19900.0,19.89,20.05,19.88,20.0,19900.0
2008-12-17 14:00:00,19.99,20.03,19.9,19.9,28200.0,19.99,20.03,19.9,19.9,28200.0
2008-12-17 14:30:00,19.88,20.03,19.8,19.98,26900.0,19.88,20.03,19.8,19.98,26900.0
2008-12-17 15:00:00,19.99,20.06,19.87,19.88,27700.0,19.99,20.06,19.87,19.88,27700.0
2008-12-17 15:30:00,19.87,20.0,19.81,19.93,61300.0,19.87,20.0,19.81,19.93,61300.0
2008-12-18 09:30:00,19.85,20.02,19.51,19.55,42900.0,19.85,20.02,19.51,19.55,42900.0
2008-12-18 10:00:00,19.57,19.69,19.5,19.5,30300.0,19.57,19.69,19.5,19.5,30300.0
2008-12-18 10:30:00,19.5,19.72,19.5,19.61,17900.0,19.5,19.72,19.5,19.61,17900.0
2008-12-18 11:00:00,19.63,19.63,19.5,19.54,9700.0,19.63,19.63,19.5,19.54,9700.0
2008-12-18 11:30:00,19.54,19.54,19.5,19.53,7100.0,19.54,19.54,19.5,19.53,7100.0
2008-12-18 12:00:00,19.54,19.57,19.45,19.46,19800.0,19.54,19.57,19.45,19.46,19800.0
2008-12-18 12:30:00,19.45,19.49,19.38,19.4,7300.0,19.45,19.49,19.38,19.4,7300.0
2008-12-18 13:00:00,19.41,19.44,19.35,19.35,14800.0,19.41,19.44,19.35,19.35,14800.0
2008-12-18 13:30:00,19.37,19.39,19.27,19.27,21500.0,19.37,19.39,19.27,19.27,21500.0
2008-12-18 14:00:00,19.3,19.34,19.17,19.23,23800.0,19.3,19.34,19.17,19.23,23800.0
2008-12-18 14:30:00,19.23,19.34,19.13,19.26,47700.0,19.23,19.34,19.13,19.26,47700.0
2008-12-18 15:00:00,19.24,19.26,19.02,19.03,45400.0,19.24,19.26,19.02,19.03,45400.0
2008-12-18 15:30:00,19.02,19.42,19.02,19.42,217600.0,19.02,19.42,19.02,19.42,217600.0
2008-12-19 09:30:00,19.05,19.82,19.01,19.58,139800.0,19.05,19.82,19.01,19.58,139800.0
2008-12-19 10:00:00,19.58,19.6,19.45,19.56,106200.0,19.58,19.6,19.45,19.56,106200.0
2008-12-19 10:30:00,19.56,19.72,19.48,19.7,128700.0,19.56,19.72,19.48,19.7,128700.0
2008-12-19 11:00:00,19.7,19.79,19.56,19.56,45700.0,19.7,19.79,19.56,19.56,45700.0
2008-12-19 11:30:00,19.59,19.59,19.41,19.45,27600.0,19.59,19.59,19.41,19.45,27600.0
2008-12-19 12:00:00,19.44,19.55,19.38,19.55,35800.0,19.44,19.55,19.38,19.55,35800.0
2008-12-19 12:30:00,19.56,19.65,19.5,19.62,28900.0,19.56,19.65,19.5,19.62,28900.0
2008-12-19 13:00:00,19.62,19.65,19.55,19.59,16800.0,19.62,19.65,19.55,19.59,16800.0
2008-12-19 13:30:00,19.6,19.64,19.5,19.58,21300.0,19.6,19.64,19.5,19.58,21300.0
2008-12-19 14:00:00,19.59,19.64,19.54,19.63,35500.0,19.59,19.64,19.54,19.63,35500.0
2008-12-19 14:30:00,19.63,19.71,19.58,19.69,44200.0,19.63,19.71,19.58,19.69,44200.0
2008-12-19 15:00:00,19.7,19.7,19.47,19.59,62000.0,19.7,19.7,19.47,19.59,62000.0
2008-12-19 15:30:00,19.6,19.68,19.48,19.55,130500.0,19.6,19.68,19.48,19.55,130500.0
2008-12-22 09:30:00,19.64,19.7,19.04,19.07,58100.0,19.64,19.7,19.04,19.07,58100.0
2008-12-22 10:00:00,19.07,19.08,18.78,18.79,40200.0,19.07,19.08,18.78,18.79,40200.0
2008-12-22 10:30:00,18.79,18.96,18.78,18.87,38000.0,18.79,18.96,18.78,18.87,38000.0
2008-12-22 11:00:00,18.88,18.89,18.85,18.86,27900.0,18.88,18.89,18.85,18.86,27900.0
2008-12-22 11:30:00,18.88,18.9,18.84,18.89,25900.0,18.88,18.9,18.84,18.89,25900.0
2008-12-22 12:00:00,18.87,18.87,18.71,18.71,24800.0,18.87,18.87,18.71,18.71,24800.0
2008-12-22 12:30:00,18.72,18.73,18.67,18.71,25300.0,18.72,18.73,18.67,18.71,25300.0
2008-12-22 13:00:00,18.69,18.74,18.65,18.65,27300.0,18.69,18.74,18.65,18.65,27300.0
2008-12-22 13:30:00,18.67,18.67,18.55,18.59,41000.0,18.67,18.67,18.55,18.59,41000.0
2008-12-22 14:00:00,18.58,18.62,18.46,18.46,41800.0,18.58,18.62,18.46,18.46,41800.0
2008-12-22 14:30:00,18.47,18.47,18.3,18.3,50600.0,18.47,18.47,18.3,18.3,50600.0
2008-12-22 15:00:00,18.31,18.4,18.3,18.35,71400.0,18.31,18.4,18.3,18.35,71400.0
2008-12-22 15:30:00,18.35,18.7,18.33,18.69,142700.0,18.35,18.7,18.33,18.69,142700.0
2008-12-23 09:30:00,18.85,19.34,18.85,19.07,34300.0,18.85,19.34,18.85,19.07,34300.0
2008-12-23 10:00:00,19.06,19.08,18.89,18.95,22200.0,19.06,19.08,18.89,18.95,22200.0
2008-12-23 10:30:00,18.94,18.98,18.69,18.71,40300.0,18.94,18.98,18.69,18.71,40300.0
2008-12-23 11:00:00,18.71,18.77,18.67,18.7,17700.0,18.71,18.77,18.67,18.7,17700.0
2008-12-23 11:30:00,18.72,18.78,18.64,18.66,20700.0,18.72,18.78,18.64,18.66,20700.0
2008-12-23 12:00:00,18.65,18.65,18.56,18.58,20800.0,18.65,18.65,18.56,18.58,20800.0
2008-12-23 12:30:00,18.59,18.7,18.56,18.68,16100.0,18.59,18.7,18.56,18.68,16100.0
2008-12-23 13:00:00,18.68,18.68,18.64,18.64,6600.0,18.68,18.68,18.64,18.64,6600.0
2008-12-23 13:30:00,18.66,18.66,18.59,18.66,13900.0,18.66,18.66,18.59,18.66,13900.0
2008-12-23 14:00:00,18.7,18.74,18.62,18.72,17600.0,18.7,18.74,18.62,18.72,17600.0
2008-12-23 14:30:00,18.72,18.72,18.53,18.64,28600.0,18.72,18.72,18.53,18.64,28600.0
2008-12-23 15:00:00,18.65,18.82,18.58,18.82,44600.0,18.65,18.82,18.58,18.82,44600.0
2008-12-23 15:30:00,18.81,18.89,18.73,18.84,69400.0,18.81,18.89,18.73,18.84,69400.0
2008-12-24 09:30:00,18.91,18.92,18.59,18.86,17900.0,18.91,18.92,18.59,18.86,17900.0
2008-12-24 10:00:00,18.83,18.88,18.75,18.88,11200.0,18.83,18.88,18.75,18.88,11200.0
2008-12-24 10:30:00,18.88,18.88,18.84,18.84,7900.0,18.88,18.88,18.84,18.84,7900.0
2008-12-24 11:00:00,18.83,18.87,18.79,18.79,6800.0,18.83,18.87,18.79,18.79,6800.0
2008-12-24 11:30:00,18.78,18.86,18.78,18.86,12700.0,18.78,18.86,18.78,18.86,12700.0
2008-12-24 12:00:00,18.83,18.88,18.82,18.88,6200.0,18.83,18.88,18.82,18.88,6200.0
2008-12-24 12:30:00,18.88,18.92,18.85,18.92,15000.0,18.88,18.92,18.85,18.92,15000.0
2008-12-26 09:30:00,19.04,19.32,18.94,19.01,12000.0,19.04,19.32,18.94,19.01,12000.0
2008-12-26 10:00:00,18.97,19.02,18.96,18.98,3600.0,18.97,19.02,18.96,18.98,3600.0
2008-12-26 10:30:00,18.96,18.97,18.81,18.81,7400.0,18.96,18.97,18.81,18.81,7400.0
2008-12-26 11:00:00,18.82,18.97,18.82,18.92,17200.0,18.82,18.97,18.82,18.92,17200.0
2008-12-26 11:30:00,18.9,18.95,18.88,18.9,8800.0,18.9,18.95,18.88,18.9,8800.0
2008-12-26 12:00:00,18.9,18.99,18.9,18.98,3600.0,18.9,18.99,18.9,18.98,3600.0
2008-12-26 12:30:00,18.95,18.98,18.95,18.97,4600.0,18.95,18.98,18.95,18.97,4600.0
2008-12-26 13:00:00,18.96,18.97,18.95,18.95,4600.0,18.96,18.97,18.95,18.95,4600.0
2008-12-26 13:30:00,18.96,19.08,18.96,19.07,9100.0,18.96,19.08,18.96,19.07,9100.0
2008-12-26 14:00:00,19.04,19.11,19.03,19.08,7800.0,19.04,19.11,19.03,19.08,7800.0
2008-12-26 14:30:00,19.09,19.15,19.09,19.13,5300.0,19.09,19.15,19.09,19.13,5300.0
2008-12-26 15:00:00,19.13,19.17,19.12,19.14,8200.0,19.13,19.17,19.12,19.14,8200.0
2008-12-26 15:30:00,19.15,19.19,19.1,19.17,23100.0,19.15,19.19,19.1,19.17,23100.0
2008-12-29 09:30:00,19.16,19.27,19.05,19.05,12700.0,19.16,19.27,19.05,19.05,12700.0
2008-12-29 10:00:00,19.0,19.03,18.82,18.82,18500.0,19.0,19.03,18.82,18.82,18500.0
2008-12-29 10:30:00,18.85,18.93,18.79,18.81,12600.0,18.85,18.93,18.79,18.81,12600.0
2008-12-29 11:00:00,18.81,18.82,18.68,18.71,14900.0,18.81,18.82,18.68,18.71,14900.0
2008-12-29 11:30:00,18.71,18.78,18.71,18.75,17900.0,18.71,18.78,18.71,18.75,17900.0
2008-12-29 12:00:00,18.77,18.8,18.74,18.74,5200.0,18.77,18.8,18.74,18.74,5200.0
2008-12-29 12:30:00,18.74,18.75,18.7,18.71,6000.0,18.74,18.75,18.7,18.71,6000.0
2008-12-29 13:00:00,18.7,18.71,18.64,18.67,6400.0,18.7,18.71,18.64,18.67,6400.0
2008-12-29 13:30:00,18.64,18.72,18.64,18.71,5000.0,18.64,18.72,18.64,18.71,5000.0
2008-12-29 14:00:00,18.7,18.75,18.61,18.73,8400.0,18.7,18.75,18.61,18.73,8400.0
2008-12-29 14:30:00,18.72,18.78,18.68,18.76,6900.0,18.72,18.78,18.68,18.76,6900.0
2008-12-29 15:00:00,18.79,18.88,18.73,18.76,22600.0,18.79,18.88,18.73,18.76,22600.0
2008-12-29 15:30:00,18.79,18.93,18.76,18.93,21800.0,18.79,18.93,18.76,18.93,21800.0
2008-12-30 09:30:00,18.99,19.28,18.97,19.1,22500.0,18.99,19.28,18.97,19.1,22500.0
2008-12-30 10:00:00,19.1,19.21,19.0,19.2,21900.0,19.1,19.21,19.0,19.2,21900.0
2008-12-30 10:30:00,19.21,19.33,19.18,19.29,11100.0,19.21,19.33,19.18,19.29,11100.0
2008-12-30 11:00:00,19.29,19.32,19.26,19.32,9600.0,19.29,19.32,19.26,19.32,9600.0
2008-12-30 11:30:00,19.38,19.6,19.36,19.6,18500.0,19.38,19.6,19.36,19.6,18500.0
2008-12-30 12:00:00,19.6,19.62,19.55,19.58,11500.0,19.6,19.62,19.55,19.58,11500.0
2008-12-30 12:30:00,19.58,19.58,19.4,19.43,19500.0,19.58,19.58,19.4,19.43,19500.0
2008-12-30 13:00:00,19.44,19.5,19.41,19.49,9100.0,19.44,19.5,19.41,19.49,9100.0
2008-12-30 13:30:00,19.49,19.54,19.44,19.46,6400.0,19.49,19.54,19.44,19.46,6400.0
2008-12-30 14:00:00,19.46,19.57,19.41,19.57,19300.0,19.46,19.57,19.41,19.57,19300.0
2008-12-30 14:30:00,19.57,19.66,19.57,19.63,34900.0,19.57,19.66,19.57,19.63,34900.0
2008-12-30 15:00:00,19.64,19.65,19.49,19.59,31800.0,19.64,19.65,19.49,19.59,31800.0
2008-12-30 15:30:00,19.59,19.83,19.54,19.83,47200.0,19.59,19.83,19.54,19.83,47200.0
2008-12-31 09:30:00,19.77,20.34,19.59,20.27,41900.0,19.77,20.34,19.59,20.27,41900.0
2008-12-31 10:00:00,20.27,20.34,20.25,20.27,11300.0,20.27,20.34,20.25,20.27,11300.0
2008-12-31 10:30:00,20.26,20.29,20.24,20.28,10600.0,20.26,20.29,20.24,20.28,10600.0
2008-12-31 11:00:00,20.29,20.32,20.26,20.31,9000.0,20.29,20.32,20.26,20.31,9000.0
2008-12-31 11:30:00,20.32,20.38,20.27,20.36,23400.0,20.32,20.38,20.27,20.36,23400.0
2008-12-31 12:00:00,20.36,20.42,20.26,20.27,6400.0,20.36,20.42,20.26,20.27,6400.0
2008-12-31 12:30:00,20.27,20.3,20.23,20.3,15100.0,20.27,20.3,20.23,20.3,15100.0
2008-12-31 13:00:00,20.3,20.31,20.17,20.17,10200.0,20.3,20.31,20.17,20.17,10200.0
2008-12-31 13:30:00,20.16,20.19,20.14,20.18,10700.0,20.16,20.19,20.14,20.18,10700.0
2008-12-31 14:00:00,20.18,20.24,20.18,20.21,15800.0,20.18,20.24,20.18,20.21,15800.0
2008-12-31 14:30:00,20.21,20.24,20.17,20.21,13500.0,20.21,20.24,20.17,20.21,13500.0
2008-12-31 15:00:00,20.21,20.3,20.17,20.28,27300.0,20.21,20.3,20.17,20.28,27300.0
2008-12-31 15:30:00,20.28,20.39,20.17,20.24,65800.0,20.28,20.39,20.17,20.24,65800.0
2009-01-02 09:30:00,20.26,20.26,19.88,19.92,13500.0,20.26,20.26,19.88,19.92,13500.0
2009-01-02 10:00:00,19.93,20.04,19.85,19.98,15800.0,19.93,20.04,19.85,19.98,15800.0
2009-01-02 10:30:00,19.99,20.35,19.98,20.35,20400.0,19.99,20.35,19.98,20.35,20400.0
2009-01-02 11:00:00,20.34,20.35,20.28,20.34,16200.0,20.34,20.35,20.28,20.34,16200.0
2009-01-02 11:30:00,20.35,20.35,20.28,20.31,18200.0,20.35,20.35,20.28,20.31,18200.0
2009-01-02 12:00:00,20.3,20.4,20.29,20.4,10600.0,20.3,20.4,20.29,20.4,10600.0
2009-01-02 12:30:00,20.39,20.47,20.39,20.46,11100.0,20.39,20.47,20.39,20.46,11100.0
2009-01-02 13:00:00,20.46,20.52,20.46,20.52,7500.0,20.46,20.52,20.46,20.52,7500.0
2009-01-02 13:30:00,20.53,20.6,20.51,20.6,9000.0,20.53,20.6,20.51,20.6,9000.0
2009-01-02 14:00:00,20.6,20.68,20.56,20.66,16000.0,20.6,20.68,20.56,20.66,16000.0
2009-01-02 14:30:00,20.67,20.79,20.66,20.71,15500.0,20.67,20.79,20.66,20.71,15500.0
2009-01-02 15:00:00,20.7,20.84,20.7,20.84,26000.0,20.7,20.84,20.7,20.84,26000.0
2009-01-02 15:30:00,20.81,21.17,20.79,21.01,134500.0,20.81,21.17,20.79,21.01,134500.0
2009-01-05 09:30:00,20.87,20.87,20.53,20.57,35600.0,20.87,20.87,20.53,20.57,35600.0
2009-01-05 10:00:00,20.57,20.71,20.55,20.7,47700.0,20.57,20.71,20.55,20.7,47700.0
2009-01-05 10:30:00,20.7,20.79,20.68,20.7,37800.0,20.7,20.79,20.68,20.7,37800.0
2009-01-05 11:00:00,20.68,20.75,20.62,20.65,16400.0,20.68,20.75,20.62,20.65,16400.0
2009-01-05 11:30:00,20.62,20.64,20.57,20.58,10500.0,20.62,20.64,20.57,20.58,10500.0
2009-01-05 12:00:00,20.58,20.72,20.57,20.69,17400.0,20.58,20.72,20.57,20.69,17400.0
2009-01-05 12:30:00,20.69,20.73,20.66,20.71,14000.0,20.69,20.73,20.66,20.71,14000.0
2009-01-05 13:00:00,20.71,20.74,20.68,20.69,18400.0,20.71,20.74,20.68,20.69,18400.0
2009-01-05 13:30:00,20.7,20.77,20.67,20.75,15500.0,20.7,20.77,20.67,20.75,15500.0
2009-01-05 14:00:00,20.74,20.77,20.63,20.63,16800.0,20.74,20.77,20.63,20.63,16800.0
2009-01-05 14:30:00,20.62,20.69,20.5,20.52,30000.0,20.62,20.69,20.5,20.52,30000.0
2009-01-05 15:00:00,20.53,20.64,20.52,20.58,34900.0,20.53,20.64,20.52,20.58,34900.0
2009-01-05 15:30:00,20.54,20.77,20.52,20.74,72400.0,20.54,20.77,20.52,20.74,72400.0
2009-01-06 09:30:00,20.95,21.23,20.3,21.2,26500.0,20.95,21.23,20.3,21.2,26500.0
2009-01-06 10:00:00,21.2,21.32,21.01,21.12,38100.0,21.2,21.32,21.01,21.12,38100.0
2009-01-06 10:30:00,21.14,21.25,21.07,21.07,17700.0,21.14,21.25,21.07,21.07,17700.0
2009-01-06 11:00:00,21.08,21.11,20.96,21.05,15600.0,21.08,21.11,20.96,21.05,15600.0
2009-01-06 11:30:00,21.04,21.1,20.98,21.0,11300.0,21.04,21.1,20.98,21.0,11300.0
2009-01-06 12:00:00,21.0,21.13,21.0,21.1,10500.0,21.0,21.13,21.0,21.1,10500.0
2009-01-06 12:30:00,21.09,21.15,21.05,21.1,10400.0,21.09,21.15,21.05,21.1,10400.0
2009-01-06 13:00:00,21.1,21.12,21.01,21.08,8200.0,21.1,21.12,21.01,21.08,8200.0
2009-01-06 13:30:00,21.08,21.18,21.08,21.14,10900.0,21.08,21.18,21.08,21.14,10900.0
2009-01-06 14:00:00,21.14,21.35,21.08,21.23,18800.0,21.14,21.35,21.08,21.23,18800.0
2009-01-06 14:30:00,21.24,21.47,21.24,21.42,26100.0,21.24,21.47,21.24,21.42,26100.0
2009-01-06 15:00:00,21.44,21.47,21.14,21.18,32100.0,21.44,21.47,21.14,21.18,32100.0
2009-01-06 15:30:00,21.18,21.28,21.1,21.26,57400.0,21.18,21.28,21.1,21.26,57400.0
2009-01-07 09:30:00,21.01,21.12,20.84,21.11,13200.0,21.01,21.12,20.84,21.11,13200.0
2009-01-07 10:00:00,21.1,21.24,21.08,21.13,29000.0,21.1,21.24,21.08,21.13,29000.0
2009-01-07 10:30:00,21.13,21.13,21.05,21.11,22100.0,21.13,21.13,21.05,21.11,22100.0
2009-01-07 11:00:00,21.08,21.23,21.08,21.2,21200.0,21.08,21.23,21.08,21.2,21200.0
2009-01-07 11:30:00,21.23,21.45,21.23,21.45,16400.0,21.23,21.45,21.23,21.45,16400.0
2009-01-07 12:00:00,21.45,21.56,21.4,21.47,28700.0,21.45,21.56,21.4,21.47,28700.0
2009-01-07 12:30:00,21.48,21.62,21.48,21.55,29200.0,21.48,21.62,21.48,21.55,29200.0
2009-01-07 13:00:00,21.53,21.68,21.51,21.63,21200.0,21.53,21.68,21.51,21.63,21200.0
2009-01-07 13:30:00,21.61,21.7,21.49,21.49,14900.0,21.61,21.7,21.49,21.49,14900.0
2009-01-07 14:00:00,21.47,21.5,21.32,21.4,24100.0,21.47,21.5,21.32,21.4,24100.0
2009-01-07 14:30:00,21.38,21.44,21.28,21.31,16200.0,21.38,21.44,21.28,21.31,16200.0
2009-01-07 15:00:00,21.31,21.33,21.17,21.31,34200.0,21.31,21.33,21.17,21.31,34200.0
2009-01-07 15:30:00,21.32,21.35,21.22,21.34,52500.0,21.32,21.35,21.22,21.34,52500.0
2009-01-08 09:30:00,21.14,21.66,21.08,21.09,10700.0,21.14,21.66,21.08,21.09,10700.0
2009-01-08 10:00:00,21.1,21.14,20.9,20.97,21300.0,21.1,21.14,20.9,20.97,21300.0
2009-01-08 10:30:00,21.0,21.15,20.97,21.1,16400.0,21.0,21.15,20.97,21.1,16400.0
2009-01-08 11:00:00,21.12,21.2,20.98,20.98,22500.0,21.12,21.2,20.98,20.98,22500.0
2009-01-08 11:30:00,20.98,20.98,20.85,20.86,7800.0,20.98,20.98,20.85,20.86,7800.0
2009-01-08 12:00:00,20.88,20.89,20.82,20.85,9500.0,20.88,20.89,20.82,20.85,9500.0
2009-01-08 12:30:00,20.85,20.88,20.76,20.81,9500.0,20.85,20.88,20.76,20.81,9500.0
2009-01-08 13:00:00,20.75,20.79,20.66,20.66,13600.0,20.75,20.79,20.66,20.66,13600.0
2009-01-08 13:30:00,20.66,20.66,20.33,20.42,80800.0,20.66,20.66,20.33,20.42,80800.0
2009-01-08 14:00:00,20.43,20.56,20.34,20.34,55300.0,20.43,20.56,20.34,20.34,55300.0
2009-01-08 14:30:00,20.33,20.46,20.27,20.37,55200.0,20.33,20.46,20.27,20.37,55200.0
2009-01-08 15:00:00,20.38,20.61,20.38,20.6,95300.0,20.38,20.61,20.38,20.6,95300.0
2009-01-08 15:30:00,20.6,20.67,20.53,20.6,83300.0,20.6,20.67,20.53,20.6,83300.0
2009-01-09 09:30:00,20.5,20.53,19.84,19.91,75500.0,20.5,20.53,19.84,19.91,75500.0
2009-01-09 10:00:00,19.9,19.95,19.53,19.55,62900.0,19.9,19.95,19.53,19.55,62900.0
2009-01-09 10:30:00,19.56,19.73,19.44,19.63,38000.0,19.56,19.73,19.44,19.63,38000.0
2009-01-09 11:00:00,19.63,19.88,19.62,19.8,21500.0,19.63,19.88,19.62,19.8,21500.0
2009-01-09 11:30:00,19.79,19.81,19.65,19.71,15500.0,19.79,19.81,19.65,19.71,15500.0
2009-01-09 12:00:00,19.72,19.92,19.72,19.87,26900.0,19.72,19.92,19.72,19.87,26900.0
2009-01-09 12:30:00,19.88,19.88,19.79,19.83,8400.0,19.88,19.88,19.79,19.83,8400.0
2009-01-09 13:00:00,19.8,19.85,19.71,19.73,12100.0,19.8,19.85,19.71,19.73,12100.0
2009-01-09 13:30:00,19.73,19.8,19.66,19.66,25800.0,19.73,19.8,19.66,19.66,25800.0
2009-01-09 14:00:00,19.7,19.81,19.7,19.74,19400.0,19.7,19.81,19.7,19.74,19400.0
2009-01-09 14:30:00,19.76,19.86,19.73,19.79,25900.0,19.76,19.86,19.73,19.79,25900.0
2009-01-09 15:00:00,19.8,19.85,19.44,19.52,86900.0,19.8,19.85,19.44,19.52,86900.0
2009-01-09 15:30:00,19.52,19.58,19.38,19.48,148800.0,19.52,19.58,19.38,19.48,148800.0
2009-01-12 09:30:00,19.45,19.49,19.19,19.24,34600.0,19.45,19.49,19.19,19.24,34600.0
2009-01-12 10:00:00,19.27,19.27,19.07,19.12,45200.0,19.27,19.27,19.07,19.12,45200.0
2009-01-12 10:30:00,19.13,19.17,19.06,19.09,27500.0,19.13,19.17,19.06,19.09,27500.0
2009-01-12 11:00:00,19.08,19.11,18.99,19.01,19600.0,19.08,19.11,18.99,19.01,19600.0
2009-01-12 11:30:00,19.01,19.01,18.93,18.97,23400.0,19.01,19.01,18.93,18.97,23400.0
2009-01-12 12:00:00,18.97,19.11,18.96,19.09,25800.0,18.97,19.11,18.96,19.09,25800.0
2009-01-12 12:30:00,19.09,19.09,19.02,19.03,13700.0,19.09,19.09,19.02,19.03,13700.0
2009-01-12 13:00:00,19.04,19.06,19.01,19.02,11900.0,19.04,19.06,19.01,19.02,11900.0
2009-01-12 13:30:00,19.02,19.07,18.98,19.01,11400.0,19.02,19.07,18.98,19.01,11400.0
2009-01-12 14:00:00,19.0,19.0,18.81,18.85,28500.0,19.0,19.0,18.81,18.85,28500.0
2009-01-12 14:30:00,18.84,18.84,18.49,18.59,90400.0,18.84,18.84,18.49,18.59,90400.0
2009-01-12 15:00:00,18.57,18.8,18.5,18.79,48800.0,18.57,18.8,18.5,18.79,48800.0
2009-01-12 15:30:00,18.79,18.85,18.65,18.79,166100.0,18.79,18.85,18.65,18.79,166100.0
2009-01-13 09:30:00,18.51,18.68,18.46,18.54,38600.0,18.51,18.68,18.46,18.54,38600.0
2009-01-13 10:00:00,18.56,18.64,18.51,18.57,18200.0,18.56,18.64,18.51,18.57,18200.0
2009-01-13 10:30:00,18.59,18.61,18.45,18.58,21000.0,18.59,18.61,18.45,18.58,21000.0
2009-01-13 11:00:00,18.59,18.73,18.58,18.67,32600.0,18.59,18.73,18.58,18.67,32600.0
2009-01-13 11:30:00,18.68,18.68,18.55,18.61,8400.0,18.68,18.68,18.55,18.61,8400.0
2009-01-13 12:00:00,18.6,18.61,18.52,18.54,9800.0,18.6,18.61,18.52,18.54,9800.0
2009-01-13 12:30:00,18.55,18.58,18.45,18.51,16700.0,18.55,18.58,18.45,18.51,16700.0
2009-01-13 13:00:00,18.5,18.51,18.37,18.38,12800.0,18.5,18.51,18.37,18.38,12800.0
2009-01-13 13:30:00,18.38,18.43,18.24,18.26,14100.0,18.38,18.43,18.24,18.26,14100.0
2009-01-13 14:00:00,18.27,18.37,18.26,18.33,13600.0,18.27,18.37,18.26,18.33,13600.0
2009-01-13 14:30:00,18.33,18.67,18.33,18.57,32300.0,18.33,18.67,18.33,18.57,32300.0
2009-01-13 15:00:00,18.55,18.59,18.41,18.49,36400.0,18.55,18.59,18.41,18.49,36400.0
2009-01-13 15:30:00,18.49,18.59,18.38,18.49,72700.0,18.49,18.59,18.38,18.49,72700.0
2009-01-14 09:30:00,18.33,18.81,18.04,18.2,32200.0,18.33,18.81,18.04,18.2,32200.0
2009-01-14 10:00:00,18.17,18.21,17.92,17.98,23300.0,18.17,18.21,17.92,17.98,23300.0
2009-01-14 10:30:00,17.97,17.97,17.83,17.89,20100.0,17.97,17.97,17.83,17.89,20100.0
2009-01-14 11:00:00,17.92,17.95,17.78,17.95,19700.0,17.92,17.95,17.78,17.95,19700.0
2009-01-14 11:30:00,17.94,18.0,17.94,17.98,10000.0,17.94,18.0,17.94,17.98,10000.0
2009-01-14 12:00:00,18.0,18.0,17.97,17.97,9500.0,18.0,18.0,17.97,17.97,9500.0
2009-01-14 12:30:00,17.98,18.0,17.94,18.0,8900.0,17.98,18.0,17.94,18.0,8900.0
2009-01-14 13:00:00,17.99,18.09,17.99,18.02,23700.0,17.99,18.09,17.99,18.02,23700.0
2009-01-14 13:30:00,18.01,18.26,17.99,18.26,62200.0,18.01,18.26,17.99,18.26,62200.0
2009-01-14 14:00:00,18.26,18.38,18.22,18.33,43000.0,18.26,18.38,18.22,18.33,43000.0
2009-01-14 14:30:00,18.32,18.5,18.32,18.44,67200.0,18.32,18.5,18.32,18.44,67200.0
2009-01-14 15:00:00,18.43,18.43,18.15,18.18,65300.0,18.43,18.43,18.15,18.18,65300.0
2009-01-14 15:30:00,18.17,18.3,18.13,18.23,90700.0,18.17,18.3,18.13,18.23,90700.0
2009-01-15 09:30:00,18.22,18.48,18.0,18.07,23900.0,18.22,18.48,18.0,18.07,23900.0
2009-01-15 10:00:00,18.13,18.14,17.85,17.89,17700.0,18.13,18.14,17.85,17.89,17700.0
2009-01-15 10:30:00,17.9,17.97,17.85,17.93,16200.0,17.9,17.97,17.85,17.93,16200.0
2009-01-15 11:00:00,17.92,17.94,17.8,17.8,11500.0,17.92,17.94,17.8,17.8,11500.0
2009-01-15 11:30:00,17.8,17.83,17.66,17.69,10100.0,17.8,17.83,17.66,17.69,10100.0
2009-01-15 12:00:00,17.67,17.8,17.64,17.8,69500.0,17.67,17.8,17.64,17.8,69500.0
2009-01-15 12:30:00,17.79,18.02,17.77,18.02,68400.0,17.79,18.02,17.77,18.02,68400.0
2009-01-15 13:00:00,18.02,18.1,17.96,18.1,25700.0,18.02,18.1,17.96,18.1,25700.0
2009-01-15 13:30:00,18.09,18.29,18.04,18.28,18300.0,18.09,18.29,18.04,18.28,18300.0
2009-01-15 14:00:00,18.28,18.47,18.27,18.39,73900.0,18.28,18.47,18.27,18.39,73900.0
2009-01-15 14:30:00,18.4,18.5,18.35,18.36,61000.0,18.4,18.5,18.35,18.36,61000.0
2009-01-15 15:00:00,18.36,18.46,18.28,18.29,32500.0,18.36,18.46,18.28,18.29,32500.0
2009-01-15 15:30:00,18.29,18.39,18.15,18.35,59700.0,18.29,18.39,18.15,18.35,59700.0
2009-01-16 09:30:00,18.71,18.95,18.52,18.76,39500.0,18.71,18.95,18.52,18.76,39500.0
2009-01-16 10:00:00,18.79,18.84,18.53,18.62,15900.0,18.79,18.84,18.53,18.62,15900.0
2009-01-16 10:30:00,18.64,18.7,18.57,18.62,10900.0,18.64,18.7,18.57,18.62,10900.0
2009-01-16 11:00:00,18.6,18.63,18.47,18.58,12400.0,18.6,18.63,18.47,18.58,12400.0
2009-01-16 11:30:00,18.58,18.59,18.3,18.3,19100.0,18.58,18.59,18.3,18.3,19100.0
2009-01-16 12:00:00,18.29,18.34,18.12,18.22,15100.0,18.29,18.34,18.12,18.22,15100.0
2009-01-16 12:30:00,18.22,18.35,18.21,18.3,21400.0,18.22,18.35,18.21,18.3,21400.0
2009-01-16 13:00:00,18.31,18.38,18.22,18.3,16000.0,18.31,18.38,18.22,18.3,16000.0
2009-01-16 13:30:00,18.3,18.45,18.3,18.4,18800.0,18.3,18.45,18.3,18.4,18800.0
2009-01-16 14:00:00,18.4,18.48,18.3,18.38,16200.0,18.4,18.48,18.3,18.38,16200.0
2009-01-16 14:30:00,18.41,18.45,18.3,18.45,14900.0,18.41,18.45,18.3,18.45,14900.0
2009-01-16 15:00:00,18.45,18.48,18.33,18.37,41400.0,18.45,18.48,18.33,18.37,41400.0
2009-01-16 15:30:00,18.34,18.58,18.31,18.51,58400.0,18.34,18.58,18.31,18.51,58400.0
2009-01-20 09:30:00,18.25,18.58,17.94,17.96,30100.0,18.25,18.58,17.94,17.96,30100.0
2009-01-20 10:00:00,17.94,17.94,17.77,17.88,22600.0,17.94,17.94,17.77,17.88,22600.0
2009-01-20 10:30:00,17.89,17.92,17.69,17.69,12900.0,17.89,17.92,17.69,17.69,12900.0
2009-01-20 11:00:00,17.71,17.79,17.65,17.73,13500.0,17.71,17.79,17.65,17.73,13500.0
2009-01-20 11:30:00,17.74,17.89,17.69,17.75,15800.0,17.74,17.89,17.69,17.75,15800.0
2009-01-20 12:00:00,17.74,17.87,17.67,17.68,42700.0,17.74,17.87,17.67,17.68,42700.0
2009-01-20 12:30:00,17.67,17.9,17.67,17.81,22000.0,17.67,17.9,17.67,17.81,22000.0
2009-01-20 13:00:00,17.82,17.89,17.71,17.81,15500.0,17.82,17.89,17.71,17.81,15500.0
2009-01-20 13:30:00,17.81,17.81,17.66,17.7,13500.0,17.81,17.81,17.66,17.7,13500.0
2009-01-20 14:00:00,17.69,17.73,17.57,17.69,31300.0,17.69,17.73,17.57,17.69,31300.0
2009-01-20 14:30:00,17.68,17.76,17.6,17.7,52500.0,17.68,17.76,17.6,17.7,52500.0
2009-01-20 15:00:00,17.69,17.69,17.53,17.66,62600.0,17.69,17.69,17.53,17.66,62600.0
2009-01-20 15:30:00,17.67,17.77,17.55,17.56,125300.0,17.67,17.77,17.55,17.56,125300.0
2009-01-21 09:30:00,17.76,18.27,17.58,17.76,47500.0,17.76,18.27,17.58,17.76,47500.0
2009-01-21 10:00:00,17.79,17.9,17.64,17.75,69700.0,17.79,17.9,17.64,17.75,69700.0
2009-01-21 10:30:00,17.76,17.79,17.65,17.66,38500.0,17.76,17.79,17.65,17.66,38500.0
2009-01-21 11:00:00,17.64,17.79,17.63,17.77,30300.0,17.64,17.79,17.63,17.77,30300.0
2009-01-21 11:30:00,17.77,17.84,17.77,17.8,24100.0,17.77,17.84,17.77,17.8,24100.0
2009-01-21 12:00:00,17.8,17.86,17.75,17.77,23900.0,17.8,17.86,17.75,17.77,23900.0
2009-01-21 12:30:00,17.75,17.8,17.65,17.68,32900.0,17.75,17.8,17.65,17.68,32900.0
2009-01-21 13:00:00,17.69,17.73,17.6,17.6,26800.0,17.69,17.73,17.6,17.6,26800.0
2009-01-21 13:30:00,17.6,17.71,17.6,17.7,26300.0,17.6,17.71,17.6,17.7,26300.0
2009-01-21 14:00:00,17.71,17.74,17.63,17.69,46800.0,17.71,17.74,17.63,17.69,46800.0
2009-01-21 14:30:00,17.7,17.8,17.69,17.73,44900.0,17.7,17.8,17.69,17.73,44900.0
2009-01-21 15:00:00,17.74,17.89,17.73,17.81,30600.0,17.74,17.89,17.73,17.81,30600.0
2009-01-21 15:30:00,17.8,18.03,17.78,17.97,67900.0,17.8,18.03,17.78,17.97,67900.0
2009-01-22 09:30:00,17.68,17.69,17.14,17.15,77900.0,17.68,17.69,17.14,17.15,77900.0
2009-01-22 10:00:00,17.13,17.21,17.0,17.03,120500.0,17.13,17.21,17.0,17.03,120500.0
2009-01-22 10:30:00,17.02,17.11,16.92,17.05,166000.0,17.02,17.11,16.92,17.05,166000.0
2009-01-22 11:00:00,17.04,17.2,17.01,17.06,75100.0,17.04,17.2,17.01,17.06,75100.0
2009-01-22 11:30:00,17.05,17.08,16.94,17.05,49000.0,17.05,17.08,16.94,17.05,49000.0
2009-01-22 12:00:00,17.05,17.07,17.02,17.05,74600.0,17.05,17.07,17.02,17.05,74600.0
2009-01-22 12:30:00,17.06,17.09,17.02,17.05,89700.0,17.06,17.09,17.02,17.05,89700.0
2009-01-22 13:00:00,17.05,17.08,17.04,17.06,50700.0,17.05,17.08,17.04,17.06,50700.0
2009-01-22 13:30:00,17.05,17.2,16.97,17.19,74700.0,17.05,17.2,16.97,17.19,74700.0
2009-01-22 14:00:00,17.22,17.36,17.19,17.2,55700.0,17.22,17.36,17.19,17.2,55700.0
2009-01-22 14:30:00,17.2,17.2,17.01,17.13,104100.0,17.2,17.2,17.01,17.13,104100.0
2009-01-22 15:00:00,17.14,17.15,16.97,17.0,152200.0,17.14,17.15,16.97,17.0,152200.0
2009-01-22 15:30:00,17.0,17.16,16.97,17.0,126500.0,17.0,17.16,16.97,17.0,126500.0
2009-01-23 09:30:00,17.37,17.43,16.66,17.2,98600.0,17.37,17.43,16.66,17.2,98600.0
2009-01-23 10:00:00,17.2,17.52,17.2,17.48,39700.0,17.2,17.52,17.2,17.48,39700.0
2009-01-23 10:30:00,17.5,17.5,17.21,17.33,40100.0,17.5,17.5,17.21,17.33,40100.0
2009-01-23 11:00:00,17.33,17.5,17.27,17.4,51800.0,17.33,17.5,17.27,17.4,51800.0
2009-01-23 11:30:00,17.4,17.42,17.16,17.18,37000.0,17.4,17.42,17.16,17.18,37000.0
2009-01-23 12:00:00,17.18,17.53,17.18,17.5,18100.0,17.18,17.53,17.18,17.5,18100.0
2009-01-23 12:30:00,17.51,17.55,17.3,17.49,17700.0,17.51,17.55,17.3,17.49,17700.0
2009-01-23 13:00:00,17.47,17.62,17.42,17.62,12200.0,17.47,17.62,17.42,17.62,12200.0
2009-01-23 13:30:00,17.6,17.79,17.57,17.76,47000.0,17.6,17.79,17.57,17.76,47000.0
2009-01-23 14:00:00,17.76,17.78,17.53,17.58,30800.0,17.76,17.78,17.53,17.58,30800.0
2009-01-23 14:30:00,17.56,17.56,17.29,17.36,31700.0,17.56,17.56,17.29,17.36,31700.0
2009-01-23 15:00:00,17.32,17.44,17.25,17.32,38000.0,17.32,17.44,17.25,17.32,38000.0
2009-01-23 15:30:00,17.31,17.4,17.28,17.33,66000.0,17.31,17.4,17.28,17.33,66000.0
2009-01-26 09:30:00,17.37,17.67,17.36,17.62,14500.0,17.37,17.67,17.36,17.62,14500.0
2009-01-26 10:00:00,17.63,17.77,17.55,17.66,32100.0,17.63,17.77,17.55,17.66,32100.0
2009-01-26 10:30:00,17.66,17.73,17.64,17.69,18300.0,17.66,17.73,17.64,17.69,18300.0
2009-01-26 11:00:00,17.71,17.74,17.51,17.53,19100.0,17.71,17.74,17.51,17.53,19100.0
2009-01-26 11:30:00,17.55,17.58,17.46,17.51,11300.0,17.55,17.58,17.46,17.51,11300.0
2009-01-26 12:00:00,17.53,17.56,17.46,17.55,11900.0,17.53,17.56,17.46,17.55,11900.0
2009-01-26 12:30:00,17.55,17.57,17.47,17.53,10500.0,17.55,17.57,17.47,17.53,10500.0
2009-01-26 13:00:00,17.53,17.54,17.42,17.48,15500.0,17.53,17.54,17.42,17.48,15500.0
2009-01-26 13:30:00,17.46,17.46,17.21,17.24,19900.0,17.46,17.46,17.21,17.24,19900.0
2009-01-26 14:00:00,17.25,17.26,17.1,17.17,32700.0,17.25,17.26,17.1,17.17,32700.0
2009-01-26 14:30:00,17.17,17.34,17.13,17.32,28900.0,17.17,17.34,17.13,17.32,28900.0
2009-01-26 15:00:00,17.33,17.47,17.28,17.4,26200.0,17.33,17.47,17.28,17.4,26200.0
2009-01-26 15:30:00,17.39,17.41,17.14,17.33,67500.0,17.39,17.41,17.14,17.33,67500.0
2009-01-27 09:30:00,17.38,17.69,17.38,17.56,17000.0,17.38,17.69,17.38,17.56,17000.0
2009-01-27 10:00:00,17.53,17.67,17.43,17.61,23500.0,17.53,17.67,17.43,17.61,23500.0
2009-01-27 10:30:00,17.61,17.69,17.53,17.65,10400.0,17.61,17.69,17.53,17.65,10400.0
2009-01-27 11:00:00,17.66,17.81,17.65,17.79,8000.0,17.66,17.81,17.65,17.79,8000.0
2009-01-27 11:30:00,17.8,17.8,17.71,17.71,5200.0,17.8,17.8,17.71,17.71,5200.0
2009-01-27 12:00:00,17.73,17.94,17.72,17.91,8600.0,17.73,17.94,17.72,17.91,8600.0
2009-01-27 12:30:00,17.9,17.93,17.85,17.9,6400.0,17.9,17.93,17.85,17.9,6400.0
2009-01-27 13:00:00,17.9,17.95,17.82,17.82,6900.0,17.9,17.95,17.82,17.82,6900.0
2009-01-27 13:30:00,17.81,17.91,17.81,17.81,9400.0,17.81,17.91,17.81,17.81,9400.0
2009-01-27 14:00:00,17.79,17.81,17.69,17.76,26600.0,17.79,17.81,17.69,17.76,26600.0
2009-01-27 14:30:00,17.74,17.87,17.73,17.85,11200.0,17.74,17.87,17.73,17.85,11200.0
2009-01-27 15:00:00,17.86,17.91,17.78,17.87,25300.0,17.86,17.91,17.78,17.87,25300.0
2009-01-27 15:30:00,17.85,17.85,17.73,17.79,35200.0,17.85,17.85,17.73,17.79,35200.0
2009-01-28 09:30:00,17.51,18.15,17.5,17.82,37100.0,17.51,18.15,17.5,17.82,37100.0
2009-01-28 10:00:00,17.84,17.89,17.76,17.81,21400.0,17.84,17.89,17.76,17.81,21400.0
2009-01-28 10:30:00,17.83,17.93,17.82,17.83,14200.0,17.83,17.93,17.82,17.83,14200.0
2009-01-28 11:00:00,17.82,17.87,17.76,17.8,16500.0,17.82,17.87,17.76,17.8,16500.0
2009-01-28 11:30:00,17.8,17.93,17.78,17.9,13400.0,17.8,17.93,17.78,17.9,13400.0
2009-01-28 12:00:00,17.89,17.89,17.85,17.88,8200.0,17.89,17.89,17.85,17.88,8200.0
2009-01-28 12:30:00,17.88,17.9,17.82,17.88,11900.0,17.88,17.9,17.82,17.88,11900.0
2009-01-28 13:00:00,17.87,17.91,17.85,17.91,7300.0,17.87,17.91,17.85,17.91,7300.0
2009-01-28 13:30:00,17.9,17.97,17.9,17.93,14200.0,17.9,17.97,17.9,17.93,14200.0
2009-01-28 14:00:00,17.94,18.03,17.87,17.91,17400.0,17.94,18.03,17.87,17.91,17400.0
2009-01-28 14:30:00,17.94,18.01,17.83,17.99,34500.0,17.94,18.01,17.83,17.99,34500.0
2009-01-28 15:00:00,17.98,18.01,17.79,17.84,103500.0,17.98,18.01,17.79,17.84,103500.0
2009-01-28 15:30:00,17.85,17.99,17.82,17.98,78900.0,17.85,17.99,17.82,17.98,78900.0
2009-01-29 09:30:00,17.81,17.81,17.4,17.61,51300.0,17.81,17.81,17.4,17.61,51300.0
2009-01-29 10:00:00,17.58,17.66,17.52,17.57,16600.0,17.58,17.66,17.52,17.57,16600.0
2009-01-29 10:30:00,17.57,17.61,17.5,17.59,12600.0,17.57,17.61,17.5,17.59,12600.0
2009-01-29 11:00:00,17.58,17.63,17.51,17.57,19800.0,17.58,17.63,17.51,17.57,19800.0
2009-01-29 11:30:00,17.54,17.54,17.47,17.47,16900.0,17.54,17.54,17.47,17.47,16900.0
2009-01-29 12:00:00,17.46,17.46,17.35,17.37,22100.0,17.46,17.46,17.35,17.37,22100.0
2009-01-29 12:30:00,17.36,17.37,17.25,17.25,11900.0,17.36,17.37,17.25,17.25,11900.0
2009-01-29 13:00:00,17.25,17.25,17.17,17.2,19100.0,17.25,17.25,17.17,17.2,19100.0
2009-01-29 13:30:00,17.2,17.33,17.2,17.33,28200.0,17.2,17.33,17.2,17.33,28200.0
2009-01-29 14:00:00,17.33,17.37,17.29,17.31,12200.0,17.33,17.37,17.29,17.31,12200.0
2009-01-29 14:30:00,17.32,17.34,17.24,17.25,12700.0,17.32,17.34,17.24,17.25,12700.0
2009-01-29 15:00:00,17.25,17.37,17.21,17.27,40600.0,17.25,17.37,17.21,17.27,40600.0
2009-01-29 15:30:00,17.26,17.38,17.24,17.37,91300.0,17.26,17.38,17.24,17.37,91300.0
2009-01-30 09:30:00,17.4,17.47,17.07,17.1,29200.0,17.4,17.47,17.07,17.1,29200.0
2009-01-30 10:00:00,17.08,17.1,16.91,16.93,16700.0,17.08,17.1,16.91,16.93,16700.0
2009-01-30 10:30:00,16.93,16.93,16.84,16.93,13400.0,16.93,16.93,16.84,16.93,13400.0
2009-01-30 11:00:00,16.93,16.99,16.87,16.89,22300.0,16.93,16.99,16.87,16.89,22300.0
2009-01-30 11:30:00,16.9,16.95,16.88,16.89,13900.0,16.9,16.95,16.88,16.89,13900.0
2009-01-30 12:00:00,16.89,17.03,16.81,17.03,24800.0,16.89,17.03,16.81,17.03,24800.0
2009-01-30 12:30:00,17.03,17.05,17.0,17.05,4500.0,17.03,17.05,17.0,17.05,4500.0
2009-01-30 13:00:00,17.05,17.12,16.93,16.94,21200.0,17.05,17.12,16.93,16.94,21200.0
2009-01-30 13:30:00,16.94,16.99,16.89,16.97,19300.0,16.94,16.99,16.89,16.97,19300.0
2009-01-30 14:00:00,16.97,17.01,16.89,17.0,21000.0,16.97,17.01,16.89,17.0,21000.0
2009-01-30 14:30:00,17.0,17.02,16.88,16.93,19400.0,17.0,17.02,16.88,16.93,19400.0
2009-01-30 15:00:00,16.92,17.0,16.83,16.85,60400.0,16.92,17.0,16.83,16.85,60400.0
2009-01-30 15:30:00,16.85,16.94,16.8,16.86,79600.0,16.85,16.94,16.8,16.86,79600.0
2009-02-02 09:30:00,16.8,17.11,16.7,16.78,42300.0,16.8,17.11,16.7,16.78,42300.0
2009-02-02 10:00:00,16.8,17.11,16.8,17.01,49500.0,16.8,17.11,16.8,17.01,49500.0
2009-02-02 10:30:00,17.01,17.1,16.97,17.04,45500.0,17.01,17.1,16.97,17.04,45500.0
2009-02-02 11:00:00,17.02,17.03,16.96,16.98,12400.0,17.02,17.03,16.96,16.98,12400.0
2009-02-02 11:30:00,16.98,17.05,16.95,17.0,10000.0,16.98,17.05,16.95,17.0,10000.0
2009-02-02 12:00:00,17.02,17.09,17.0,17.04,9000.0,17.02,17.09,17.0,17.04,9000.0
2009-02-02 12:30:00,17.04,17.14,17.04,17.12,9400.0,17.04,17.14,17.04,17.12,9400.0
2009-02-02 13:00:00,17.11,17.13,17.07,17.1,20000.0,17.11,17.13,17.07,17.1,20000.0
2009-02-02 13:30:00,17.11,17.2,17.11,17.13,35700.0,17.11,17.2,17.11,17.13,35700.0
2009-02-02 14:00:00,17.12,17.13,17.0,17.09,26100.0,17.12,17.13,17.0,17.09,26100.0
2009-02-02 14:30:00,17.06,17.06,17.0,17.0,14800.0,17.06,17.06,17.0,17.0,14800.0
2009-02-02 15:00:00,17.01,17.06,16.96,17.02,32900.0,17.01,17.06,16.96,17.02,32900.0
2009-02-02 15:30:00,17.05,17.18,17.05,17.1,42700.0,17.05,17.18,17.05,17.1,42700.0
2009-02-03 09:30:00,17.19,17.24,16.85,16.96,23200.0,17.19,17.24,16.85,16.96,23200.0
2009-02-03 10:00:00,16.96,17.09,16.86,16.98,23600.0,16.96,17.09,16.86,16.98,23600.0
2009-02-03 10:30:00,17.0,17.15,16.97,17.06,15000.0,17.0,17.15,16.97,17.06,15000.0
2009-02-03 11:00:00,17.05,17.18,17.05,17.13,9400.0,17.05,17.18,17.05,17.13,9400.0
2009-02-03 11:30:00,17.14,17.14,17.02,17.03,5800.0,17.14,17.14,17.02,17.03,5800.0
2009-02-03 12:00:00,17.05,17.08,16.97,17.06,8700.0,17.05,17.08,16.97,17.06,8700.0
2009-02-03 12:30:00,17.06,17.06,16.99,17.0,11200.0,17.06,17.06,16.99,17.0,11200.0
2009-02-03 13:00:00,16.96,17.07,16.95,17.03,12300.0,16.96,17.07,16.95,17.03,12300.0
2009-02-03 13:30:00,17.02,17.12,17.02,17.07,10700.0,17.02,17.12,17.02,17.07,10700.0
2009-02-03 14:00:00,17.08,17.26,17.08,17.21,22800.0,17.08,17.26,17.08,17.21,22800.0
2009-02-03 14:30:00,17.21,17.32,17.21,17.27,23200.0,17.21,17.32,17.21,17.27,23200.0
2009-02-03 15:00:00,17.27,17.46,17.26,17.39,36000.0,17.27,17.46,17.26,17.39,36000.0
2009-02-03 15:30:00,17.4,17.46,17.32,17.41,53700.0,17.4,17.46,17.32,17.41,53700.0
2009-02-04 09:30:00,17.37,17.71,17.31,17.71,26700.0,17.37,17.71,17.31,17.71,26700.0
2009-02-04 10:00:00,17.73,17.92,17.73,17.83,51100.0,17.73,17.92,17.73,17.83,51100.0
2009-02-04 10:30:00,17.83,17.92,17.77,17.81,49100.0,17.83,17.92,17.77,17.81,49100.0
2009-02-04 11:00:00,17.81,17.82,17.71,17.75,16100.0,17.81,17.82,17.71,17.75,16100.0
2009-02-04 11:30:00,17.73,17.76,17.68,17.71,12900.0,17.73,17.76,17.68,17.71,12900.0
2009-02-04 12:00:00,17.7,17.72,17.69,17.7,13900.0,17.7,17.72,17.69,17.7,13900.0
2009-02-04 12:30:00,17.7,17.72,17.63,17.64,10300.0,17.7,17.72,17.63,17.64,10300.0
2009-02-04 13:00:00,17.63,17.69,17.58,17.68,16100.0,17.63,17.69,17.58,17.68,16100.0
2009-02-04 13:30:00,17.69,17.7,17.32,17.49,19500.0,17.69,17.7,17.32,17.49,19500.0
2009-02-04 14:00:00,17.49,17.51,17.37,17.45,20200.0,17.49,17.51,17.37,17.45,20200.0
2009-02-04 14:30:00,17.42,17.51,17.34,17.4,46900.0,17.42,17.51,17.34,17.4,46900.0
2009-02-04 15:00:00,17.39,17.48,17.36,17.41,64900.0,17.39,17.48,17.36,17.41,64900.0
2009-02-04 15:30:00,17.42,17.51,17.38,17.42,72400.0,17.42,17.51,17.38,17.42,72400.0
2009-02-05 09:30:00,17.25,17.3,16.9,17.13,23400.0,17.25,17.3,16.9,17.13,23400.0
2009-02-05 10:00:00,17.11,17.21,17.09,17.17,34400.0,17.11,17.21,17.09,17.17,34400.0
2009-02-05 10:30:00,17.16,17.31,17.14,17.26,52100.0,17.16,17.31,17.14,17.26,52100.0
2009-02-05 11:00:00,17.25,17.38,17.22,17.23,28100.0,17.25,17.38,17.22,17.23,28100.0
2009-02-05 11:30:00,17.23,17.29,17.23,17.27,21600.0,17.23,17.29,17.23,17.27,21600.0
2009-02-05 12:00:00,17.26,17.38,17.25,17.32,52300.0,17.26,17.38,17.25,17.32,52300.0
2009-02-05 12:30:00,17.32,17.48,17.31,17.48,15600.0,17.32,17.48,17.31,17.48,15600.0
2009-02-05 13:00:00,17.46,17.52,17.38,17.39,11600.0,17.46,17.52,17.38,17.39,11600.0
2009-02-05 13:30:00,17.41,17.47,17.37,17.39,13300.0,17.41,17.47,17.37,17.39,13300.0
2009-02-05 14:00:00,17.39,17.6,17.39,17.58,16000.0,17.39,17.6,17.39,17.58,16000.0
2009-02-05 14:30:00,17.61,17.63,17.4,17.4,18900.0,17.61,17.63,17.4,17.4,18900.0
2009-02-05 15:00:00,17.44,17.53,17.33,17.5,16100.0,17.44,17.53,17.33,17.5,16100.0
2009-02-05 15:30:00,17.52,17.55,17.4,17.41,44200.0,17.52,17.55,17.4,17.41,44200.0
2009-02-06 09:30:00,17.37,17.94,17.27,17.92,21500.0,17.37,17.94,17.27,17.92,21500.0
2009-02-06 10:00:00,17.92,17.99,17.8,17.81,32300.0,17.92,17.99,17.8,17.81,32300.0
2009-02-06 10:30:00,17.81,17.97,17.77,17.95,25600.0,17.81,17.97,17.77,17.95,25600.0
2009-02-06 11:00:00,17.94,18.26,17.94,18.24,56900.0,17.94,18.26,17.94,18.24,56900.0
2009-02-06 11:30:00,18.26,18.26,18.18,18.21,27100.0,18.26,18.26,18.18,18.21,27100.0
2009-02-06 12:00:00,18.22,18.38,18.19,18.35,66200.0,18.22,18.38,18.19,18.35,66200.0
2009-02-06 12:30:00,18.34,18.56,18.34,18.52,68800.0,18.34,18.56,18.34,18.52,68800.0
2009-02-06 13:00:00,18.52,18.87,18.52,18.86,38000.0,18.52,18.87,18.52,18.86,38000.0
2009-02-06 13:30:00,18.86,18.92,18.8,18.84,50800.0,18.86,18.92,18.8,18.84,50800.0
2009-02-06 14:00:00,18.83,18.84,18.68,18.71,59500.0,18.83,18.84,18.68,18.71,59500.0
2009-02-06 14:30:00,18.72,18.79,18.72,18.75,31000.0,18.72,18.79,18.72,18.75,31000.0
2009-02-06 15:00:00,18.76,18.77,18.66,18.67,50000.0,18.76,18.77,18.66,18.67,50000.0
2009-02-06 15:30:00,18.68,18.79,18.66,18.71,86900.0,18.68,18.79,18.66,18.71,86900.0
2009-02-09 09:30:00,18.64,18.64,18.31,18.51,29300.0,18.64,18.64,18.31,18.51,29300.0
2009-02-09 10:00:00,18.5,18.5,18.28,18.42,30000.0,18.5,18.5,18.28,18.42,30000.0
2009-02-09 10:30:00,18.41,18.53,18.33,18.51,20400.0,18.41,18.53,18.33,18.51,20400.0
2009-02-09 11:00:00,18.51,18.51,18.4,18.4,27600.0,18.51,18.51,18.4,18.4,27600.0
2009-02-09 11:30:00,18.39,18.39,18.25,18.32,21500.0,18.39,18.39,18.25,18.32,21500.0
2009-02-09 12:00:00,18.35,18.38,18.24,18.38,18100.0,18.35,18.38,18.24,18.38,18100.0
2009-02-09 12:30:00,18.37,18.39,18.31,18.37,25900.0,18.37,18.39,18.31,18.37,25900.0
2009-02-09 13:00:00,18.37,18.39,18.31,18.33,16700.0,18.37,18.39,18.31,18.33,16700.0
2009-02-09 13:30:00,18.33,18.33,18.24,18.3,16500.0,18.33,18.33,18.24,18.3,16500.0
2009-02-09 14:00:00,18.32,18.33,18.17,18.2,23900.0,18.32,18.33,18.17,18.2,23900.0
2009-02-09 14:30:00,18.18,18.25,18.12,18.22,16200.0,18.18,18.25,18.12,18.22,16200.0
2009-02-09 15:00:00,18.24,18.39,18.21,18.37,26400.0,18.24,18.39,18.21,18.37,26400.0
2009-02-09 15:30:00,18.38,18.39,18.24,18.35,86700.0,18.38,18.39,18.24,18.35,86700.0
2009-02-10 09:30:00,18.19,18.46,18.08,18.36,27400.0,18.19,18.46,18.08,18.36,27400.0
2009-02-10 10:00:00,18.35,18.42,18.13,18.18,26900.0,18.35,18.42,18.13,18.18,26900.0
2009-02-10 10:30:00,18.17,18.4,18.17,18.4,39200.0,18.17,18.4,18.17,18.4,39200.0
2009-02-10 11:00:00,18.41,18.51,18.22,18.32,64000.0,18.41,18.51,18.22,18.32,64000.0
2009-02-10 11:30:00,18.28,18.28,17.88,17.93,36700.0,18.28,18.28,17.88,17.93,36700.0
2009-02-10 12:00:00,17.97,18.07,17.91,17.96,18500.0,17.97,18.07,17.91,17.96,18500.0
2009-02-10 12:30:00,17.94,18.11,17.93,18.07,22100.0,17.94,18.11,17.93,18.07,22100.0
2009-02-10 13:00:00,18.06,18.06,17.84,17.89,13500.0,18.06,18.06,17.84,17.89,13500.0
2009-02-10 13:30:00,17.87,17.93,17.85,17.85,30500.0,17.87,17.93,17.85,17.85,30500.0
2009-02-10 14:00:00,17.85,17.97,17.82,17.91,72300.0,17.85,17.97,17.82,17.91,72300.0
2009-02-10 14:30:00,17.9,17.95,17.78,17.78,65300.0,17.9,17.95,17.78,17.78,65300.0
2009-02-10 15:00:00,17.79,17.91,17.67,17.73,45800.0,17.79,17.91,17.67,17.73,45800.0
2009-02-10 15:30:00,17.74,17.85,17.66,17.8,67500.0,17.74,17.85,17.66,17.8,67500.0
2009-02-11 09:30:00,17.79,18.32,17.79,18.01,45500.0,17.79,18.32,17.79,18.01,45500.0
2009-02-11 10:00:00,18.0,18.02,17.72,17.72,21300.0,18.0,18.02,17.72,17.72,21300.0
2009-02-11 10:30:00,17.71,17.83,17.64,17.81,23200.0,17.71,17.83,17.64,17.81,23200.0
2009-02-11 11:00:00,17.82,17.92,17.77,17.92,11300.0,17.82,17.92,17.77,17.92,11300.0
2009-02-11 11:30:00,17.91,17.99,17.79,17.79,9800.0,17.91,17.99,17.79,17.79,9800.0
2009-02-11 12:00:00,17.8,17.84,17.76,17.82,7600.0,17.8,17.84,17.76,17.82,7600.0
2009-02-11 12:30:00,17.78,17.85,17.72,17.72,8700.0,17.78,17.85,17.72,17.72,8700.0
2009-02-11 13:00:00,17.74,17.79,17.68,17.68,21000.0,17.74,17.79,17.68,17.68,21000.0
2009-02-11 13:30:00,17.67,17.67,17.5,17.51,12000.0,17.67,17.67,17.5,17.51,12000.0
2009-02-11 14:00:00,17.51,17.61,17.49,17.61,16800.0,17.51,17.61,17.49,17.61,16800.0
2009-02-11 14:30:00,17.61,17.81,17.59,17.78,36700.0,17.61,17.81,17.59,17.78,36700.0
2009-02-11 15:00:00,17.78,17.87,17.73,17.77,27700.0,17.78,17.87,17.73,17.77,27700.0
2009-02-11 15:30:00,17.76,17.81,17.63,17.69,41300.0,17.76,17.81,17.63,17.69,41300.0
2009-02-12 09:30:00,17.49,17.55,17.07,17.14,37800.0,17.49,17.55,17.07,17.14,37800.0
2009-02-12 10:00:00,17.14,17.23,17.01,17.23,19800.0,17.14,17.23,17.01,17.23,19800.0
2009-02-12 10:30:00,17.22,17.31,17.19,17.2,26000.0,17.22,17.31,17.19,17.2,26000.0
2009-02-12 11:00:00,17.21,17.25,17.04,17.11,28500.0,17.21,17.25,17.04,17.11,28500.0
2009-02-12 11:30:00,17.11,17.26,17.09,17.16,15300.0,17.11,17.26,17.09,17.16,15300.0
2009-02-12 12:00:00,17.17,17.2,17.06,17.11,36200.0,17.17,17.2,17.06,17.11,36200.0
2009-02-12 12:30:00,17.15,17.21,17.05,17.05,46600.0,17.15,17.21,17.05,17.05,46600.0
2009-02-12 13:00:00,17.05,17.07,16.91,16.94,35200.0,17.05,17.07,16.91,16.94,35200.0
2009-02-12 13:30:00,16.95,17.08,16.88,17.08,35900.0,16.95,17.08,16.88,17.08,35900.0
2009-02-12 14:00:00,17.06,17.19,17.02,17.04,29800.0,17.06,17.19,17.02,17.04,29800.0
2009-02-12 14:30:00,17.01,17.05,16.88,16.94,47700.0,17.01,17.05,16.88,16.94,47700.0
2009-02-12 15:00:00,16.94,17.18,16.9,17.16,66100.0,16.94,17.18,16.9,17.16,66100.0
2009-02-12 15:30:00,17.23,17.41,17.09,17.3,101500.0,17.23,17.41,17.09,17.3,101500.0
2009-02-13 09:30:00,17.19,17.71,17.1,17.59,33000.0,17.19,17.71,17.1,17.59,33000.0
2009-02-13 10:00:00,17.59,17.66,17.51,17.56,71100.0,17.59,17.66,17.51,17.56,71100.0
2009-02-13 10:30:00,17.59,17.75,17.59,17.7,53700.0,17.59,17.75,17.59,17.7,53700.0
2009-02-13 11:00:00,17.67,17.7,17.46,17.53,44400.0,17.67,17.7,17.46,17.53,44400.0
2009-02-13 11:30:00,17.51,17.58,17.39,17.41,23400.0,17.51,17.58,17.39,17.41,23400.0
2009-02-13 12:00:00,17.4,17.48,17.35,17.48,20800.0,17.4,17.48,17.35,17.48,20800.0
2009-02-13 12:30:00,17.49,17.49,17.2,17.24,42800.0,17.49,17.49,17.2,17.24,42800.0
2009-02-13 13:00:00,17.22,17.27,17.17,17.2,24800.0,17.22,17.27,17.17,17.2,24800.0
2009-02-13 13:30:00,17.2,17.35,17.17,17.31,14800.0,17.2,17.35,17.17,17.31,14800.0
2009-02-13 14:00:00,17.32,17.38,17.27,17.34,23400.0,17.32,17.38,17.27,17.34,23400.0
2009-02-13 14:30:00,17.31,17.33,17.14,17.26,86800.0,17.31,17.33,17.14,17.26,86800.0
2009-02-13 15:00:00,17.25,17.31,17.1,17.26,25600.0,17.25,17.31,17.1,17.26,25600.0
2009-02-13 15:30:00,17.26,17.34,17.18,17.19,134800.0,17.26,17.34,17.18,17.19,134800.0
2009-02-17 09:30:00,16.0,16.96,16.0,16.71,119200.0,16.0,16.96,16.0,16.71,119200.0
2009-02-17 10:00:00,16.68,17.1,16.58,17.1,96600.0,16.68,17.1,16.58,17.1,96600.0
2009-02-17 10:30:00,17.09,17.22,16.91,17.05,68600.0,17.09,17.22,16.91,17.05,68600.0
2009-02-17 11:00:00,17.02,17.32,16.91,17.29,68500.0,17.02,17.32,16.91,17.29,68500.0
2009-02-17 11:30:00,17.28,17.34,17.09,17.26,55800.0,17.28,17.34,17.09,17.26,55800.0
2009-02-17 12:00:00,17.26,17.36,17.15,17.25,23300.0,17.26,17.36,17.15,17.25,23300.0
2009-02-17 12:30:00,17.26,17.35,17.24,17.29,10700.0,17.26,17.35,17.24,17.29,10700.0
2009-02-17 13:00:00,17.32,17.34,17.2,17.29,18100.0,17.32,17.34,17.2,17.29,18100.0
2009-02-17 13:30:00,17.31,17.49,17.29,17.43,27900.0,17.31,17.49,17.29,17.43,27900.0
2009-02-17 14:00:00,17.42,17.55,17.38,17.44,29600.0,17.42,17.55,17.38,17.44,29600.0
2009-02-17 14:30:00,17.46,17.46,17.01,17.35,220100.0,17.46,17.46,17.01,17.35,220100.0
2009-02-17 15:00:00,17.35,17.55,17.28,17.36,68100.0,17.35,17.55,17.28,17.36,68100.0
2009-02-17 15:30:00,17.36,17.64,17.22,17.25,114100.0,17.36,17.64,17.22,17.25,114100.0
2009-02-18 09:30:00,17.28,17.59,17.05,17.07,49400.0,17.28,17.59,17.05,17.07,49400.0
2009-02-18 10:00:00,17.07,17.26,17.05,17.22,54600.0,17.07,17.26,17.05,17.22,54600.0
2009-02-18 10:30:00,17.22,17.38,17.2,17.26,35100.0,17.22,17.38,17.2,17.26,35100.0
2009-02-18 11:00:00,17.26,17.61,17.24,17.59,21900.0,17.26,17.61,17.24,17.59,21900.0
2009-02-18 11:30:00,17.58,17.72,17.51,17.63,59500.0,17.58,17.72,17.51,17.63,59500.0
2009-02-18 12:00:00,17.62,17.76,17.57,17.62,22500.0,17.62,17.76,17.57,17.62,22500.0
2009-02-18 12:30:00,17.63,17.75,17.58,17.7,61800.0,17.63,17.75,17.58,17.7,61800.0
2009-02-18 13:00:00,17.66,17.76,17.61,17.68,21000.0,17.66,17.76,17.61,17.68,21000.0
2009-02-18 13:30:00,17.68,17.69,17.41,17.52,19400.0,17.68,17.69,17.41,17.52,19400.0
2009-02-18 14:00:00,17.52,17.6,17.37,17.59,52100.0,17.52,17.6,17.37,17.59,52100.0
2009-02-18 14:30:00,17.6,17.78,17.47,17.76,59200.0,17.6,17.78,17.47,17.76,59200.0
2009-02-18 15:00:00,17.77,17.77,17.47,17.5,60800.0,17.77,17.77,17.47,17.5,60800.0
2009-02-18 15:30:00,17.5,17.6,17.47,17.54,61500.0,17.5,17.6,17.47,17.54,61500.0
2009-02-19 09:30:00,17.05,17.64,17.05,17.45,52200.0,17.05,17.64,17.05,17.45,52200.0
2009-02-19 10:00:00,17.45,17.45,17.25,17.28,44300.0,17.45,17.45,17.25,17.28,44300.0
2009-02-19 10:30:00,17.28,17.31,17.1,17.3,42200.0,17.28,17.31,17.1,17.3,42200.0
2009-02-19 11:00:00,17.32,17.36,17.23,17.25,31800.0,17.32,17.36,17.23,17.25,31800.0
2009-02-19 11:30:00,17.25,17.25,17.15,17.16,29300.0,17.25,17.25,17.15,17.16,29300.0
2009-02-19 12:00:00,17.17,17.17,17.03,17.14,55100.0,17.17,17.17,17.03,17.14,55100.0
2009-02-19 12:30:00,17.14,17.24,17.14,17.21,10200.0,17.14,17.24,17.14,17.21,10200.0
2009-02-19 13:00:00,17.22,17.37,17.15,17.36,28800.0,17.22,17.37,17.15,17.36,28800.0
2009-02-19 13:30:00,17.36,17.42,17.29,17.33,63400.0,17.36,17.42,17.29,17.33,63400.0
2009-02-19 14:00:00,17.33,17.43,17.28,17.42,55100.0,17.33,17.43,17.28,17.42,55100.0
2009-02-19 14:30:00,17.42,17.56,17.38,17.55,121900.0,17.42,17.56,17.38,17.55,121900.0
2009-02-19 15:00:00,17.55,17.71,17.51,17.7,100400.0,17.55,17.71,17.51,17.7,100400.0
2009-02-19 15:30:00,17.7,17.71,17.43,17.59,192200.0,17.7,17.71,17.43,17.59,192200.0
2009-02-20 09:30:00,16.95,17.49,16.95,17.07,76700.0,16.95,17.49,16.95,17.07,76700.0
2009-02-20 10:00:00,17.09,17.18,17.01,17.1,82500.0,17.09,17.18,17.01,17.1,82500.0
2009-02-20 10:30:00,17.09,17.16,17.02,17.1,49800.0,17.09,17.16,17.02,17.1,49800.0
2009-02-20 11:00:00,17.1,17.13,16.99,16.99,47200.0,17.1,17.13,16.99,16.99,47200.0
2009-02-20 11:30:00,16.99,17.04,16.92,16.98,54000.0,16.99,17.04,16.92,16.98,54000.0
2009-02-20 12:00:00,16.99,17.07,16.96,17.04,49100.0,16.99,17.07,16.96,17.04,49100.0
2009-02-20 12:30:00,17.04,17.14,17.04,17.13,83600.0,17.04,17.14,17.04,17.13,83600.0
2009-02-20 13:00:00,17.12,17.14,17.0,17.08,68600.0,17.12,17.14,17.0,17.08,68600.0
2009-02-20 13:30:00,17.06,17.06,16.92,16.95,42000.0,17.06,17.06,16.92,16.95,42000.0
2009-02-20 14:00:00,16.92,17.14,16.8,17.04,146400.0,16.92,17.14,16.8,17.04,146400.0
2009-02-20 14:30:00,17.03,17.2,17.01,17.06,62200.0,17.03,17.2,17.01,17.06,62200.0
2009-02-20 15:00:00,17.06,17.13,17.02,17.03,46400.0,17.06,17.13,17.02,17.03,46400.0
2009-02-20 15:30:00,17.02,17.11,16.96,17.05,96600.0,17.02,17.11,16.96,17.05,96600.0
2009-02-23 09:30:00,17.21,17.3,17.05,17.12,35800.0,17.21,17.3,17.05,17.12,35800.0
2009-02-23 10:00:00,17.13,17.16,16.96,17.02,43700.0,17.13,17.16,16.96,17.02,43700.0
2009-02-23 10:30:00,17.02,17.03,16.85,16.85,54600.0,17.02,17.03,16.85,16.85,54600.0
2009-02-23 11:00:00,16.85,16.89,16.65,16.79,79500.0,16.85,16.89,16.65,16.79,79500.0
2009-02-23 11:30:00,16.79,16.96,16.77,16.94,110900.0,16.79,16.96,16.77,16.94,110900.0
2009-02-23 12:00:00,16.93,17.08,16.87,17.0,42500.0,16.93,17.08,16.87,17.0,42500.0
2009-02-23 12:30:00,17.0,17.07,16.94,17.0,38500.0,17.0,17.07,16.94,17.0,38500.0
2009-02-23 13:00:00,17.0,17.08,17.0,17.01,22200.0,17.0,17.08,17.0,17.01,22200.0
2009-02-23 13:30:00,17.01,17.07,16.98,17.01,50100.0,17.01,17.07,16.98,17.01,50100.0
2009-02-23 14:00:00,17.0,17.06,16.99,17.03,101100.0,17.0,17.06,16.99,17.03,101100.0
2009-02-23 14:30:00,17.03,17.03,16.94,16.96,126100.0,17.03,17.03,16.94,16.96,126100.0
2009-02-23 15:00:00,16.96,17.02,16.92,17.0,103400.0,16.96,17.02,16.92,17.0,103400.0
2009-02-23 15:30:00,17.0,17.08,16.89,16.95,188400.0,17.0,17.08,16.89,16.95,188400.0
2009-02-24 09:30:00,17.02,17.36,16.81,17.28,42900.0,17.02,17.36,16.81,17.28,42900.0
2009-02-24 10:00:00,17.28,17.53,17.18,17.5,70400.0,17.28,17.53,17.18,17.5,70400.0
2009-02-24 10:30:00,17.49,17.54,17.34,17.46,57700.0,17.49,17.54,17.34,17.46,57700.0
2009-02-24 11:00:00,17.47,17.64,17.46,17.53,44800.0,17.47,17.64,17.46,17.53,44800.0
2009-02-24 11:30:00,17.54,17.57,17.45,17.49,38000.0,17.54,17.57,17.45,17.49,38000.0
2009-02-24 12:00:00,17.5,17.56,17.41,17.49,38400.0,17.5,17.56,17.41,17.49,38400.0
2009-02-24 12:30:00,17.51,17.57,17.49,17.51,25500.0,17.51,17.57,17.49,17.51,25500.0
2009-02-24 13:00:00,17.5,17.61,17.43,17.58,39500.0,17.5,17.61,17.43,17.58,39500.0
2009-02-24 13:30:00,17.64,17.66,17.49,17.54,54900.0,17.64,17.66,17.49,17.54,54900.0
2009-02-24 14:00:00,17.53,17.62,17.42,17.59,41300.0,17.53,17.62,17.42,17.59,41300.0
2009-02-24 14:30:00,17.55,17.57,17.45,17.53,58700.0,17.55,17.57,17.45,17.53,58700.0
2009-02-24 15:00:00,17.52,17.66,17.49,17.57,51400.0,17.52,17.66,17.49,17.57,51400.0
2009-02-24 15:30:00,17.57,17.59,17.47,17.5,143300.0,17.57,17.59,17.47,17.5,143300.0
2009-02-25 09:30:00,17.46,17.48,17.23,17.24,47300.0,17.46,17.48,17.23,17.24,47300.0
2009-02-25 10:00:00,17.25,17.29,17.04,17.28,51200.0,17.25,17.29,17.04,17.28,51200.0
2009-02-25 10:30:00,17.28,17.28,17.05,17.11,32000.0,17.28,17.28,17.05,17.11,32000.0
2009-02-25 11:00:00,17.12,17.25,17.1,17.24,22000.0,17.12,17.25,17.1,17.24,22000.0
2009-02-25 11:30:00,17.23,17.43,17.15,17.15,29200.0,17.23,17.43,17.15,17.15,29200.0
2009-02-25 12:00:00,17.15,17.19,17.12,17.14,19700.0,17.15,17.19,17.12,17.14,19700.0
2009-02-25 12:30:00,17.13,17.29,17.1,17.28,19300.0,17.13,17.29,17.1,17.28,19300.0
2009-02-25 13:00:00,17.27,17.34,17.23,17.25,22300.0,17.27,17.34,17.23,17.25,22300.0
2009-02-25 13:30:00,17.26,17.59,17.25,17.5,40800.0,17.26,17.59,17.25,17.5,40800.0
2009-02-25 14:00:00,17.49,17.53,17.34,17.46,67100.0,17.49,17.53,17.34,17.46,67100.0
2009-02-25 14:30:00,17.46,17.53,17.39,17.51,41900.0,17.46,17.53,17.39,17.51,41900.0
2009-02-25 15:00:00,17.52,17.7,17.5,17.63,49700.0,17.52,17.7,17.5,17.63,49700.0
2009-02-25 15:30:00,17.61,17.69,17.43,17.43,96300.0,17.61,17.69,17.43,17.43,96300.0
2009-02-26 09:30:00,17.34,17.6,17.15,17.36,61200.0,17.34,17.6,17.15,17.36,61200.0
2009-02-26 10:00:00,17.35,17.67,17.34,17.62,51100.0,17.35,17.67,17.34,17.62,51100.0
2009-02-26 10:30:00,17.64,17.83,17.55,17.76,38600.0,17.64,17.83,17.55,17.76,38600.0
2009-02-26 11:00:00,17.79,17.82,17.69,17.77,40200.0,17.79,17.82,17.69,17.77,40200.0
2009-02-26 11:30:00,17.77,17.8,17.58,17.59,20400.0,17.77,17.8,17.58,17.59,20400.0
2009-02-26 12:00:00,17.58,17.61,17.43,17.45,19000.0,17.58,17.61,17.43,17.45,19000.0
2009-02-26 12:30:00,17.46,17.52,17.43,17.46,31000.0,17.46,17.52,17.43,17.46,31000.0
2009-02-26 13:00:00,17.47,17.53,17.37,17.51,46800.0,17.47,17.53,17.37,17.51,46800.0
2009-02-26 13:30:00,17.49,17.53,17.43,17.5,36600.0,17.49,17.53,17.43,17.5,36600.0
2009-02-26 14:00:00,17.48,17.48,17.36,17.37,31100.0,17.48,17.48,17.36,17.37,31100.0
2009-02-26 14:30:00,17.38,17.41,17.26,17.31,55400.0,17.38,17.41,17.26,17.31,55400.0
2009-02-26 15:00:00,17.29,17.3,17.21,17.26,79700.0,17.29,17.3,17.21,17.26,79700.0
2009-02-26 15:30:00,17.23,17.3,17.1,17.14,130000.0,17.23,17.3,17.1,17.14,130000.0
2009-02-27 09:30:00,16.77,17.25,16.59,17.15,52100.0,16.77,17.25,16.59,17.15,52100.0
2009-02-27 10:00:00,17.13,17.44,17.13,17.23,57400.0,17.13,17.44,17.13,17.23,57400.0
2009-02-27 10:30:00,17.2,17.59,17.2,17.36,56300.0,17.2,17.59,17.2,17.36,56300.0
2009-02-27 11:00:00,17.34,17.5,17.34,17.5,38600.0,17.34,17.5,17.34,17.5,38600.0
2009-02-27 11:30:00,17.49,17.66,17.44,17.66,28400.0,17.49,17.66,17.44,17.66,28400.0
2009-02-27 12:00:00,17.68,17.8,17.62,17.65,21500.0,17.68,17.8,17.62,17.65,21500.0
2009-02-27 12:30:00,17.63,17.63,17.5,17.56,13600.0,17.63,17.63,17.5,17.56,13600.0
2009-02-27 13:00:00,17.61,17.75,17.52,17.72,28600.0,17.61,17.75,17.52,17.72,28600.0
2009-02-27 13:30:00,17.72,17.84,17.52,17.83,52500.0,17.72,17.84,17.52,17.83,52500.0
2009-02-27 14:00:00,17.81,17.86,17.57,17.57,27700.0,17.81,17.86,17.57,17.57,27700.0
2009-02-27 14:30:00,17.6,17.76,17.56,17.72,47900.0,17.6,17.76,17.56,17.72,47900.0
2009-02-27 15:00:00,17.72,17.74,17.52,17.59,93900.0,17.72,17.74,17.52,17.59,93900.0
2009-02-27 15:30:00,17.56,17.69,17.44,17.57,126300.0,17.56,17.69,17.44,17.57,126300.0
2009-03-02 09:30:00,17.16,17.49,17.02,17.38,51700.0,17.16,17.49,17.02,17.38,51700.0
2009-03-02 10:00:00,17.4,17.49,17.02,17.34,57700.0,17.4,17.49,17.02,17.34,57700.0
2009-03-02 10:30:00,17.36,17.57,17.27,17.56,72200.0,17.36,17.57,17.27,17.56,72200.0
2009-03-02 11:00:00,17.54,17.59,17.45,17.47,53600.0,17.54,17.59,17.45,17.47,53600.0
2009-03-02 11:30:00,17.48,17.56,17.38,17.38,62000.0,17.48,17.56,17.38,17.38,62000.0
2009-03-02 12:00:00,17.38,17.52,17.38,17.43,56300.0,17.38,17.52,17.38,17.43,56300.0
2009-03-02 12:30:00,17.42,17.48,17.29,17.37,83100.0,17.42,17.48,17.29,17.37,83100.0
2009-03-02 13:00:00,17.37,17.48,17.27,17.3,68300.0,17.37,17.48,17.27,17.3,68300.0
2009-03-02 13:30:00,17.31,17.37,17.27,17.36,64300.0,17.31,17.37,17.27,17.36,64300.0
2009-03-02 14:00:00,17.37,17.41,17.25,17.27,123400.0,17.37,17.41,17.25,17.27,123400.0
2009-03-02 14:30:00,17.27,17.41,17.23,17.25,147700.0,17.27,17.41,17.23,17.25,147700.0
2009-03-02 15:00:00,17.24,17.28,17.04,17.28,179500.0,17.24,17.28,17.04,17.28,179500.0
2009-03-02 15:30:00,17.29,17.32,17.08,17.14,213500.0,17.29,17.32,17.08,17.14,213500.0
2009-03-03 09:30:00,17.44,17.52,17.24,17.51,39800.0,17.44,17.52,17.24,17.51,39800.0
2009-03-03 10:00:00,17.5,17.58,17.4,17.49,67100.0,17.5,17.58,17.4,17.49,67100.0
2009-03-03 10:30:00,17.49,17.54,17.24,17.34,65600.0,17.49,17.54,17.24,17.34,65600.0
2009-03-03 11:00:00,17.35,17.39,17.19,17.31,55500.0,17.35,17.39,17.19,17.31,55500.0
2009-03-03 11:30:00,17.33,17.35,17.29,17.35,79400.0,17.33,17.35,17.29,17.35,79400.0
2009-03-03 12:00:00,17.31,17.58,17.31,17.53,62000.0,17.31,17.58,17.31,17.53,62000.0
2009-03-03 12:30:00,17.53,17.53,17.37,17.42,69100.0,17.53,17.53,17.37,17.42,69100.0
2009-03-03 13:00:00,17.41,17.55,17.39,17.44,38900.0,17.41,17.55,17.39,17.44,38900.0
2009-03-03 13:30:00,17.44,17.61,17.4,17.56,53900.0,17.44,17.61,17.4,17.56,53900.0
2009-03-03 14:00:00,17.56,17.71,17.54,17.6,53600.0,17.56,17.71,17.54,17.6,53600.0
2009-03-03 14:30:00,17.61,17.77,17.57,17.64,69700.0,17.61,17.77,17.57,17.64,69700.0
2009-03-03 15:00:00,17.63,17.63,17.44,17.5,96900.0,17.63,17.63,17.44,17.5,96900.0
2009-03-03 15:30:00,17.49,17.55,17.41,17.48,132200.0,17.49,17.55,17.41,17.48,132200.0
2009-03-04 09:30:00,17.67,17.69,17.41,17.52,51600.0,17.67,17.69,17.41,17.52,51600.0
2009-03-04 10:00:00,17.55,17.66,17.52,17.66,40900.0,17.55,17.66,17.52,17.66,40900.0
2009-03-04 10:30:00,17.66,17.67,17.52,17.6,45600.0,17.66,17.67,17.52,17.6,45600.0
2009-03-04 11:00:00,17.61,17.81,17.61,17.8,32400.0,17.61,17.81,17.61,17.8,32400.0
2009-03-04 11:30:00,17.79,18.01,17.78,17.97,28100.0,17.79,18.01,17.78,17.97,28100.0
2009-03-04 12:00:00,17.98,17.98,17.74,17.75,38600.0,17.98,17.98,17.74,17.75,38600.0
2009-03-04 12:30:00,17.75,17.76,17.69,17.74,30600.0,17.75,17.76,17.69,17.74,30600.0
2009-03-04 13:00:00,17.73,17.76,17.69,17.73,32000.0,17.73,17.76,17.69,17.73,32000.0
2009-03-04 13:30:00,17.73,17.76,17.69,17.72,53600.0,17.73,17.76,17.69,17.72,53600.0
2009-03-04 14:00:00,17.71,17.78,17.67,17.73,78600.0,17.71,17.78,17.67,17.73,78600.0
2009-03-04 14:30:00,17.73,17.84,17.73,17.81,100700.0,17.73,17.84,17.73,17.81,100700.0
2009-03-04 15:00:00,17.81,17.86,17.77,17.85,114700.0,17.81,17.86,17.77,17.85,114700.0
2009-03-04 15:30:00,17.85,17.85,17.66,17.66,145100.0,17.85,17.85,17.66,17.66,145100.0
2009-03-05 09:30:00,17.64,17.68,17.44,17.56,55000.0,17.64,17.68,17.44,17.56,55000.0
2009-03-05 10:00:00,17.57,17.61,17.47,17.59,51800.0,17.57,17.61,17.47,17.59,51800.0
2009-03-05 10:30:00,17.6,17.61,17.45,17.5,48500.0,17.6,17.61,17.45,17.5,48500.0
2009-03-05 11:00:00,17.5,17.58,17.41,17.45,60400.0,17.5,17.58,17.41,17.45,60400.0
2009-03-05 11:30:00,17.45,17.46,17.38,17.46,69300.0,17.45,17.46,17.38,17.46,69300.0
2009-03-05 12:00:00,17.46,17.5,17.38,17.49,32500.0,17.46,17.5,17.38,17.49,32500.0
2009-03-05 12:30:00,17.5,17.5,17.38,17.38,23600.0,17.5,17.5,17.38,17.38,23600.0
2009-03-05 13:00:00,17.39,17.48,17.39,17.45,31000.0,17.39,17.48,17.39,17.45,31000.0
2009-03-05 13:30:00,17.45,17.46,17.39,17.44,53400.0,17.45,17.46,17.39,17.44,53400.0
2009-03-05 14:00:00,17.41,17.47,17.39,17.44,38000.0,17.41,17.47,17.39,17.44,38000.0
2009-03-05 14:30:00,17.44,17.47,17.37,17.37,48400.0,17.44,17.47,17.37,17.37,48400.0
2009-03-05 15:00:00,17.37,17.5,17.35,17.44,76500.0,17.37,17.5,17.35,17.44,76500.0
2009-03-05 15:30:00,17.46,17.46,17.33,17.4,154400.0,17.46,17.46,17.33,17.4,154400.0
2009-03-06 09:30:00,17.64,17.75,17.31,17.4,50900.0,17.64,17.75,17.31,17.4,50900.0
2009-03-06 10:00:00,17.39,17.4,17.1,17.11,84200.0,17.39,17.4,17.1,17.11,84200.0
2009-03-06 10:30:00,17.1,17.11,16.68,16.74,107600.0,17.1,17.11,16.68,16.74,107600.0
2009-03-06 11:00:00,16.74,16.78,16.51,16.57,114500.0,16.74,16.78,16.51,16.57,114500.0
2009-03-06 11:30:00,16.57,16.7,16.57,16.62,64500.0,16.57,16.7,16.57,16.62,64500.0
2009-03-06 12:00:00,16.61,16.85,16.61,16.71,66900.0,16.61,16.85,16.61,16.71,66900.0
2009-03-06 12:30:00,16.7,16.75,16.65,16.71,46100.0,16.7,16.75,16.65,16.71,46100.0
2009-03-06 13:00:00,16.7,16.71,16.58,16.69,35600.0,16.7,16.71,16.58,16.69,35600.0
2009-03-06 13:30:00,16.7,16.74,16.52,16.61,45600.0,16.7,16.74,16.52,16.61,45600.0
2009-03-06 14:00:00,16.59,16.7,16.59,16.67,57400.0,16.59,16.7,16.59,16.67,57400.0
2009-03-06 14:30:00,16.67,16.67,16.4,16.42,81900.0,16.67,16.67,16.4,16.42,81900.0
2009-03-06 15:00:00,16.43,16.54,16.4,16.5,93800.0,16.43,16.54,16.4,16.5,93800.0
2009-03-06 15:30:00,16.49,16.7,16.44,16.7,193300.0,16.49,16.7,16.44,16.7,193300.0
2009-03-09 09:30:00,16.58,16.89,16.51,16.71,44000.0,16.58,16.89,16.51,16.71,44000.0
2009-03-09 10:00:00,16.71,17.11,16.71,16.93,24900.0,16.71,17.11,16.71,16.93,24900.0
2009-03-09 10:30:00,16.9,17.01,16.81,16.81,26100.0,16.9,17.01,16.81,16.81,26100.0
2009-03-09 11:00:00,16.8,16.88,16.7,16.77,22200.0,16.8,16.88,16.7,16.77,22200.0
2009-03-09 11:30:00,16.78,16.78,16.59,16.61,20100.0,16.78,16.78,16.59,16.61,20100.0
2009-03-09 12:00:00,16.63,16.86,16.62,16.81,16300.0,16.63,16.86,16.62,16.81,16300.0
2009-03-09 12:30:00,16.81,16.81,16.7,16.74,11000.0,16.81,16.81,16.7,16.74,11000.0
2009-03-09 13:00:00,16.74,16.74,16.57,16.57,16300.0,16.74,16.74,16.57,16.57,16300.0
2009-03-09 13:30:00,16.58,16.58,16.5,16.52,29300.0,16.58,16.58,16.5,16.52,29300.0
2009-03-09 14:00:00,16.53,16.59,16.5,16.59,42200.0,16.53,16.59,16.5,16.59,42200.0
2009-03-09 14:30:00,16.59,16.64,16.54,16.55,31900.0,16.59,16.64,16.54,16.55,31900.0
2009-03-09 15:00:00,16.56,16.59,16.5,16.53,47200.0,16.56,16.59,16.5,16.53,47200.0
2009-03-09 15:30:00,16.54,16.62,16.44,16.45,138300.0,16.54,16.62,16.44,16.45,138300.0
2009-03-10 09:30:00,16.73,16.99,16.44,16.9,50300.0,16.73,16.99,16.44,16.9,50300.0
2009-03-10 10:00:00,16.91,17.02,16.87,17.01,66900.0,16.91,17.02,16.87,17.01,66900.0
2009-03-10 10:30:00,17.01,17.06,16.98,17.02,37700.0,17.01,17.06,16.98,17.02,37700.0
2009-03-10 11:00:00,16.99,17.04,16.98,17.02,21600.0,16.99,17.04,16.98,17.02,21600.0
2009-03-10 11:30:00,17.01,17.07,16.98,17.07,30400.0,17.01,17.07,16.98,17.07,30400.0
2009-03-10 12:00:00,17.07,17.19,17.02,17.19,25700.0,17.07,17.19,17.02,17.19,25700.0
2009-03-10 12:30:00,17.18,17.2,17.12,17.12,16400.0,17.18,17.2,17.12,17.12,16400.0
2009-03-10 13:00:00,17.13,17.18,17.12,17.13,17300.0,17.13,17.18,17.12,17.13,17300.0
2009-03-10 13:30:00,17.13,17.22,17.08,17.09,28600.0,17.13,17.22,17.08,17.09,28600.0
2009-03-10 14:00:00,17.1,17.13,17.03,17.06,33700.0,17.1,17.13,17.03,17.06,33700.0
2009-03-10 14:30:00,17.06,17.13,17.01,17.1,36000.0,17.06,17.13,17.01,17.1,36000.0
2009-03-10 15:00:00,17.1,17.1,16.95,17.04,148000.0,17.1,17.1,16.95,17.04,148000.0
2009-03-10 15:30:00,17.05,17.19,16.96,17.12,214400.0,17.05,17.19,16.96,17.12,214400.0
2009-03-11 09:30:00,17.15,17.57,16.98,17.57,15700.0,17.15,17.57,16.98,17.57,15700.0
2009-03-11 10:00:00,17.6,17.62,17.43,17.58,19500.0,17.6,17.62,17.43,17.58,19500.0
2009-03-11 10:30:00,17.61,17.62,17.39,17.53,19100.0,17.61,17.62,17.39,17.53,19100.0
2009-03-11 11:00:00,17.51,17.58,17.39,17.4,20300.0,17.51,17.58,17.39,17.4,20300.0
2009-03-11 11:30:00,17.4,17.42,17.28,17.38,19700.0,17.4,17.42,17.28,17.38,19700.0
2009-03-11 12:00:00,17.38,17.52,17.38,17.52,19500.0,17.38,17.52,17.38,17.52,19500.0
2009-03-11 12:30:00,17.52,17.56,17.45,17.46,9500.0,17.52,17.56,17.45,17.46,9500.0
2009-03-11 13:00:00,17.46,17.59,17.45,17.52,18300.0,17.46,17.59,17.45,17.52,18300.0
2009-03-11 13:30:00,17.53,17.66,17.52,17.61,11000.0,17.53,17.66,17.52,17.61,11000.0
2009-03-11 14:00:00,17.63,17.63,17.33,17.35,24400.0,17.63,17.63,17.33,17.35,24400.0
2009-03-11 14:30:00,17.35,17.45,17.33,17.38,31300.0,17.35,17.45,17.33,17.38,31300.0
2009-03-11 15:00:00,17.37,17.52,17.37,17.51,73200.0,17.37,17.52,17.37,17.51,73200.0
2009-03-11 15:30:00,17.52,17.65,17.49,17.49,111900.0,17.52,17.65,17.49,17.49,111900.0
2009-03-12 09:30:00,17.43,17.67,17.17,17.65,22300.0,17.43,17.67,17.17,17.65,22300.0
2009-03-12 10:00:00,17.73,17.99,17.72,17.87,16400.0,17.73,17.99,17.72,17.87,16400.0
2009-03-12 10:30:00,17.88,17.91,17.69,17.9,12800.0,17.88,17.91,17.69,17.9,12800.0
2009-03-12 11:00:00,17.89,17.9,17.74,17.76,14900.0,17.89,17.9,17.74,17.76,14900.0
2009-03-12 11:30:00,17.77,17.94,17.77,17.83,8300.0,17.77,17.94,17.77,17.83,8300.0
2009-03-12 12:00:00,17.84,17.93,17.83,17.86,9800.0,17.84,17.93,17.83,17.86,9800.0
2009-03-12 12:30:00,17.86,17.97,17.86,17.97,4800.0,17.86,17.97,17.86,17.97,4800.0
2009-03-12 13:00:00,17.98,17.99,17.82,17.84,29100.0,17.98,17.99,17.82,17.84,29100.0
2009-03-12 13:30:00,17.86,17.96,17.81,17.84,26900.0,17.86,17.96,17.81,17.84,26900.0
2009-03-12 14:00:00,17.85,18.01,17.82,17.98,18700.0,17.85,18.01,17.82,17.98,18700.0
2009-03-12 14:30:00,18.0,18.22,17.97,18.16,19200.0,18.0,18.22,17.97,18.16,19200.0
2009-03-12 15:00:00,18.16,18.16,18.06,18.13,28300.0,18.16,18.16,18.06,18.13,28300.0
2009-03-12 15:30:00,18.14,18.3,18.12,18.22,59900.0,18.14,18.3,18.12,18.22,59900.0
2009-03-13 09:30:00,18.3,18.32,17.98,18.32,16200.0,18.3,18.32,17.98,18.32,16200.0
2009-03-13 10:00:00,18.33,18.47,18.23,18.23,11800.0,18.33,18.47,18.23,18.23,11800.0
2009-03-13 10:30:00,18.23,18.57,18.23,18.39,14100.0,18.23,18.57,18.23,18.39,14100.0
2009-03-13 11:00:00,18.41,18.51,18.41,18.41,12700.0,18.41,18.51,18.41,18.41,12700.0
2009-03-13 11:30:00,18.4,18.42,18.28,18.39,13800.0,18.4,18.42,18.28,18.39,13800.0
2009-03-13 12:00:00,18.38,18.38,18.26,18.35,11000.0,18.38,18.38,18.26,18.35,11000.0
2009-03-13 12:30:00,18.35,18.47,18.33,18.38,21700.0,18.35,18.47,18.33,18.38,21700.0
2009-03-13 13:00:00,18.38,18.49,18.38,18.45,16800.0,18.38,18.49,18.38,18.45,16800.0
2009-03-13 13:30:00,18.45,18.52,18.43,18.5,19600.0,18.45,18.52,18.43,18.5,19600.0
2009-03-13 14:00:00,18.49,18.51,18.36,18.43,28800.0,18.49,18.51,18.36,18.43,28800.0
2009-03-13 14:30:00,18.43,18.51,18.39,18.39,27100.0,18.43,18.51,18.39,18.39,27100.0
2009-03-13 15:00:00,18.38,18.46,18.38,18.4,31700.0,18.38,18.46,18.38,18.4,31700.0
2009-03-13 15:30:00,18.41,18.54,18.4,18.47,97500.0,18.41,18.54,18.4,18.47,97500.0
2009-03-16 09:30:00,18.62,18.69,18.31,18.47,14500.0,18.62,18.69,18.31,18.47,14500.0
2009-03-16 10:00:00,18.46,18.55,18.46,18.51,25600.0,18.46,18.55,18.46,18.51,25600.0
2009-03-16 10:30:00,18.51,18.65,18.51,18.53,23700.0,18.51,18.65,18.51,18.53,23700.0
2009-03-16 11:00:00,18.49,18.75,18.48,18.75,14400.0,18.49,18.75,18.48,18.75,14400.0
2009-03-16 11:30:00,18.74,18.75,18.57,18.57,9800.0,18.74,18.75,18.57,18.57,9800.0
2009-03-16 12:00:00,18.56,18.57,18.51,18.56,17500.0,18.56,18.57,18.51,18.56,17500.0
2009-03-16 12:30:00,18.58,18.7,18.58,18.69,8300.0,18.58,18.7,18.58,18.69,8300.0
2009-03-16 13:00:00,18.69,18.7,18.59,18.64,16900.0,18.69,18.7,18.59,18.64,16900.0
2009-03-16 13:30:00,18.66,18.73,18.54,18.58,25900.0,18.66,18.73,18.54,18.58,25900.0
2009-03-16 14:00:00,18.57,18.57,18.48,18.52,38700.0,18.57,18.57,18.48,18.52,38700.0
2009-03-16 14:30:00,18.54,18.62,18.47,18.53,23500.0,18.54,18.62,18.47,18.53,23500.0
2009-03-16 15:00:00,18.54,18.54,18.28,18.38,48600.0,18.54,18.54,18.28,18.38,48600.0
2009-03-16 15:30:00,18.38,18.39,18.25,18.3,65000.0,18.38,18.39,18.25,18.3,65000.0
2009-03-17 09:30:00,18.34,18.38,18.0,18.23,19300.0,18.34,18.38,18.0,18.23,19300.0
2009-03-17 10:00:00,18.23,18.36,18.14,18.16,19900.0,18.23,18.36,18.14,18.16,19900.0
2009-03-17 10:30:00,18.16,18.53,18.16,18.5,13500.0,18.16,18.53,18.16,18.5,13500.0
2009-03-17 11:00:00,18.5,18.5,18.34,18.35,12500.0,18.5,18.5,18.34,18.35,12500.0
2009-03-17 11:30:00,18.35,18.54,18.35,18.52,16200.0,18.35,18.54,18.35,18.52,16200.0
2009-03-17 12:00:00,18.52,18.56,18.5,18.52,11200.0,18.52,18.56,18.5,18.52,11200.0
2009-03-17 12:30:00,18.5,18.55,18.45,18.51,8100.0,18.5,18.55,18.45,18.51,8100.0
2009-03-17 13:00:00,18.51,18.61,18.48,18.57,8100.0,18.51,18.61,18.48,18.57,8100.0
2009-03-17 13:30:00,18.58,18.64,18.49,18.5,13700.0,18.58,18.64,18.49,18.5,13700.0
2009-03-17 14:00:00,18.49,18.5,18.41,18.41,12600.0,18.49,18.5,18.41,18.41,12600.0
2009-03-17 14:30:00,18.39,18.56,18.37,18.5,17500.0,18.39,18.56,18.37,18.5,17500.0
2009-03-17 15:00:00,18.48,18.67,18.48,18.6,21900.0,18.48,18.67,18.48,18.6,21900.0
2009-03-17 15:30:00,18.62,18.82,18.56,18.82,64100.0,18.62,18.82,18.56,18.82,64100.0
2009-03-18 09:30:00,18.72,18.93,18.38,18.85,17300.0,18.72,18.93,18.38,18.85,17300.0
2009-03-18 10:00:00,18.86,18.94,18.8,18.82,22800.0,18.86,18.94,18.8,18.82,22800.0
2009-03-18 10:30:00,18.83,18.9,18.74,18.9,21200.0,18.83,18.9,18.74,18.9,21200.0
2009-03-18 11:00:00,18.91,18.96,18.85,18.87,23300.0,18.91,18.96,18.85,18.87,23300.0
2009-03-18 11:30:00,18.86,18.91,18.84,18.87,33900.0,18.86,18.91,18.84,18.87,33900.0
2009-03-18 12:00:00,18.89,19.03,18.89,18.98,28000.0,18.89,19.03,18.89,18.98,28000.0
2009-03-18 12:30:00,18.97,18.97,18.8,18.83,55900.0,18.97,18.97,18.8,18.83,55900.0
2009-03-18 13:00:00,18.83,18.86,18.73,18.77,48100.0,18.83,18.86,18.73,18.77,48100.0
2009-03-18 13:30:00,18.78,18.9,18.72,18.85,101300.0,18.78,18.9,18.72,18.85,101300.0
2009-03-18 14:00:00,18.84,19.27,18.84,19.02,105800.0,18.84,19.27,18.84,19.02,105800.0
2009-03-18 14:30:00,19.03,19.19,18.86,19.18,105100.0,19.03,19.19,18.86,19.18,105100.0
2009-03-18 15:00:00,19.17,19.24,18.98,19.1,118400.0,19.17,19.24,18.98,19.1,118400.0
2009-03-18 15:30:00,19.1,19.23,18.89,19.21,85200.0,19.1,19.23,18.89,19.21,85200.0
2009-03-19 09:30:00,19.15,19.55,19.03,19.48,62300.0,19.15,19.55,19.03,19.48,62300.0
2009-03-19 10:00:00,19.48,19.6,19.39,19.46,52800.0,19.48,19.6,19.39,19.46,52800.0
2009-03-19 10:30:00,19.47,19.56,19.38,19.38,41400.0,19.47,19.56,19.38,19.38,41400.0
2009-03-19 11:00:00,19.41,19.51,19.34,19.42,15300.0,19.41,19.51,19.34,19.42,15300.0
2009-03-19 11:30:00,19.44,19.56,19.33,19.44,19100.0,19.44,19.56,19.33,19.44,19100.0
2009-03-19 12:00:00,19.43,19.46,19.4,19.45,8000.0,19.43,19.46,19.4,19.45,8000.0
2009-03-19 12:30:00,19.45,19.5,19.35,19.35,33400.0,19.45,19.5,19.35,19.35,33400.0
2009-03-19 13:00:00,19.38,19.59,19.38,19.56,18700.0,19.38,19.59,19.38,19.56,18700.0
2009-03-19 13:30:00,19.56,19.59,19.5,19.56,28200.0,19.56,19.59,19.5,19.56,28200.0
2009-03-19 14:00:00,19.57,19.58,19.44,19.49,33200.0,19.57,19.58,19.44,19.49,33200.0
2009-03-19 14:30:00,19.49,19.5,19.39,19.43,32600.0,19.49,19.5,19.39,19.43,32600.0
2009-03-19 15:00:00,19.43,19.49,19.37,19.41,34300.0,19.43,19.49,19.37,19.41,34300.0
2009-03-19 15:30:00,19.41,19.51,19.32,19.39,69100.0,19.41,19.51,19.32,19.39,69100.0
2009-03-20 09:30:00,19.52,19.7,19.45,19.5,46000.0,19.52,19.7,19.45,19.5,46000.0
2009-03-20 10:00:00,19.53,19.53,19.26,19.31,13000.0,19.53,19.53,19.26,19.31,13000.0
2009-03-20 10:30:00,19.31,19.44,19.21,19.44,14900.0,19.31,19.44,19.21,19.44,14900.0
2009-03-20 11:00:00,19.4,19.4,19.22,19.25,17300.0,19.4,19.4,19.22,19.25,17300.0
2009-03-20 11:30:00,19.25,19.44,19.25,19.44,21600.0,19.25,19.44,19.25,19.44,21600.0
2009-03-20 12:00:00,19.43,19.44,19.39,19.41,18300.0,19.43,19.44,19.39,19.41,18300.0
2009-03-20 12:30:00,19.43,19.43,19.2,19.2,10200.0,19.43,19.43,19.2,19.2,10200.0
2009-03-20 13:00:00,19.19,19.2,19.03,19.03,7100.0,19.19,19.2,19.03,19.03,7100.0
2009-03-20 13:30:00,19.02,19.04,18.91,18.91,13300.0,19.02,19.04,18.91,18.91,13300.0
2009-03-20 14:00:00,18.91,18.93,18.83,18.9,16300.0,18.91,18.93,18.83,18.9,16300.0
2009-03-20 14:30:00,18.88,18.89,18.79,18.87,25800.0,18.88,18.89,18.79,18.87,25800.0
2009-03-20 15:00:00,18.84,18.95,18.82,18.91,19000.0,18.84,18.95,18.82,18.91,19000.0
2009-03-20 15:30:00,18.91,19.04,18.89,18.99,150200.0,18.91,19.04,18.89,18.99,150200.0
2009-03-23 09:30:00,19.36,19.63,19.36,19.61,32800.0,19.36,19.63,19.36,19.61,32800.0
2009-03-23 10:00:00,19.63,19.96,19.63,19.82,19400.0,19.63,19.96,19.63,19.82,19400.0
2009-03-23 10:30:00,19.81,19.96,19.81,19.91,11300.0,19.81,19.96,19.81,19.91,11300.0
2009-03-23 11:00:00,19.91,20.0,19.9,19.99,7900.0,19.91,20.0,19.9,19.99,7900.0
2009-03-23 11:30:00,20.0,20.18,19.96,20.17,24100.0,20.0,20.18,19.96,20.17,24100.0
2009-03-23 12:00:00,20.16,20.19,20.12,20.15,13700.0,20.16,20.19,20.12,20.15,13700.0
2009-03-23 12:30:00,20.16,20.25,20.16,20.19,21400.0,20.16,20.25,20.16,20.19,21400.0
2009-03-23 13:00:00,20.19,20.29,20.15,20.18,15500.0,20.19,20.29,20.15,20.18,15500.0
2009-03-23 13:30:00,20.17,20.25,20.1,20.13,52100.0,20.17,20.25,20.1,20.13,52100.0
2009-03-23 14:00:00,20.16,20.2,20.06,20.07,40600.0,20.16,20.2,20.06,20.07,40600.0
2009-03-23 14:30:00,20.07,20.39,20.07,20.39,34800.0,20.07,20.39,20.07,20.39,34800.0
2009-03-23 15:00:00,20.39,20.52,20.31,20.48,30700.0,20.39,20.52,20.31,20.48,30700.0
2009-03-23 15:30:00,20.48,20.73,20.45,20.67,105000.0,20.48,20.73,20.45,20.67,105000.0
2009-03-24 09:30:00,20.44,20.57,20.19,20.46,13300.0,20.44,20.57,20.19,20.46,13300.0
2009-03-24 10:00:00,20.45,20.59,20.4,20.43,15800.0,20.45,20.59,20.4,20.43,15800.0
2009-03-24 10:30:00,20.44,20.54,20.42,20.52,16400.0,20.44,20.54,20.42,20.52,16400.0
2009-03-24 11:00:00,20.51,20.56,20.48,20.52,18400.0,20.51,20.56,20.48,20.52,18400.0
2009-03-24 11:30:00,20.51,20.56,20.33,20.35,20700.0,20.51,20.56,20.33,20.35,20700.0
2009-03-24 12:00:00,20.34,20.5,20.3,20.5,14400.0,20.34,20.5,20.3,20.5,14400.0
2009-03-24 12:30:00,20.52,20.56,20.48,20.56,9300.0,20.52,20.56,20.48,20.56,9300.0
2009-03-24 13:00:00,20.54,20.68,20.52,20.63,10800.0,20.54,20.68,20.52,20.63,10800.0
2009-03-24 13:30:00,20.63,20.64,20.34,20.44,39400.0,20.63,20.64,20.34,20.44,39400.0
2009-03-24 14:00:00,20.47,20.58,20.45,20.52,14200.0,20.47,20.58,20.45,20.52,14200.0
2009-03-24 14:30:00,20.53,20.56,20.44,20.46,18600.0,20.53,20.56,20.44,20.46,18600.0
2009-03-24 15:00:00,20.46,20.49,20.35,20.38,27300.0,20.46,20.49,20.35,20.38,27300.0
2009-03-24 15:30:00,20.39,20.54,20.34,20.34,69200.0,20.39,20.54,20.34,20.34,69200.0
2009-03-25 09:30:00,20.6,20.6,20.12,20.26,42100.0,20.6,20.6,20.12,20.26,42100.0
2009-03-25 10:00:00,20.29,20.43,20.29,20.33,41100.0,20.29,20.43,20.29,20.33,41100.0
2009-03-25 10:30:00,20.34,20.42,20.34,20.39,37900.0,20.34,20.42,20.34,20.39,37900.0
2009-03-25 11:00:00,20.38,20.53,20.38,20.41,20200.0,20.38,20.53,20.38,20.41,20200.0
2009-03-25 11:30:00,20.43,20.43,20.36,20.37,15600.0,20.43,20.43,20.36,20.37,15600.0
2009-03-25 12:00:00,20.37,20.47,20.17,20.22,17100.0,20.37,20.47,20.17,20.22,17100.0
2009-03-25 12:30:00,20.23,20.25,20.14,20.14,15900.0,20.23,20.25,20.14,20.14,15900.0
2009-03-25 13:00:00,20.16,20.21,19.97,19.99,28400.0,20.16,20.21,19.97,19.99,28400.0
2009-03-25 13:30:00,19.99,19.99,19.79,19.82,52400.0,19.99,19.99,19.79,19.82,52400.0
2009-03-25 14:00:00,19.82,19.83,19.59,19.69,56300.0,19.82,19.83,19.59,19.69,56300.0
2009-03-25 14:30:00,19.7,19.73,19.39,19.53,43000.0,19.7,19.73,19.39,19.53,43000.0
2009-03-25 15:00:00,19.52,19.8,19.48,19.8,39900.0,19.52,19.8,19.48,19.8,39900.0
2009-03-25 15:30:00,19.8,19.98,19.65,19.93,121200.0,19.8,19.98,19.65,19.93,121200.0
2009-03-26 09:30:00,20.2,20.4,19.88,19.88,42100.0,20.2,20.4,19.88,19.88,42100.0
2009-03-26 10:00:00,19.89,20.0,19.74,19.76,47600.0,19.89,20.0,19.74,19.76,47600.0
2009-03-26 10:30:00,19.75,19.78,19.65,19.66,58100.0,19.75,19.78,19.65,19.66,58100.0
2009-03-26 11:00:00,19.66,19.79,19.66,19.69,54800.0,19.66,19.79,19.66,19.69,54800.0
2009-03-26 11:30:00,19.69,19.76,19.62,19.7,65700.0,19.69,19.76,19.62,19.7,65700.0
2009-03-26 12:00:00,19.7,19.76,19.67,19.7,54200.0,19.7,19.76,19.67,19.7,54200.0
2009-03-26 12:30:00,19.72,19.81,19.68,19.75,28000.0,19.72,19.81,19.68,19.75,28000.0
2009-03-26 13:00:00,19.76,19.91,19.76,19.81,53600.0,19.76,19.91,19.76,19.81,53600.0
2009-03-26 13:30:00,19.84,19.84,19.73,19.75,46600.0,19.84,19.84,19.73,19.75,46600.0
2009-03-26 14:00:00,19.75,19.87,19.75,19.77,38200.0,19.75,19.87,19.75,19.77,38200.0
2009-03-26 14:30:00,19.77,19.86,19.7,19.71,39400.0,19.77,19.86,19.7,19.71,39400.0
2009-03-26 15:00:00,19.7,19.8,19.69,19.79,70300.0,19.7,19.8,19.69,19.79,70300.0
2009-03-26 15:30:00,19.79,19.97,19.67,19.97,175700.0,19.79,19.97,19.67,19.97,175700.0
2009-03-27 09:30:00,19.76,20.02,19.48,19.83,31400.0,19.76,20.02,19.48,19.83,31400.0
2009-03-27 10:00:00,19.83,19.9,19.81,19.85,25000.0,19.83,19.9,19.81,19.85,25000.0
2009-03-27 10:30:00,19.84,19.89,19.76,19.77,33100.0,19.84,19.89,19.76,19.77,33100.0
2009-03-27 11:00:00,19.76,19.77,19.68,19.73,27200.0,19.76,19.77,19.68,19.73,27200.0
2009-03-27 11:30:00,19.72,19.82,19.7,19.76,37000.0,19.72,19.82,19.7,19.76,37000.0
2009-03-27 12:00:00,19.78,19.85,19.77,19.81,8200.0,19.78,19.85,19.77,19.81,8200.0
2009-03-27 12:30:00,19.83,19.86,19.72,19.72,30100.0,19.83,19.86,19.72,19.72,30100.0
2009-03-27 13:00:00,19.72,19.78,19.68,19.77,6600.0,19.72,19.78,19.68,19.77,6600.0
2009-03-27 13:30:00,19.76,19.85,19.72,19.76,9900.0,19.76,19.85,19.72,19.76,9900.0
2009-03-27 14:00:00,19.79,19.84,19.74,19.82,21700.0,19.79,19.84,19.74,19.82,21700.0
2009-03-27 14:30:00,19.8,19.82,19.65,19.75,32200.0,19.8,19.82,19.65,19.75,32200.0
2009-03-27 15:00:00,19.77,19.81,19.66,19.67,41100.0,19.77,19.81,19.66,19.67,41100.0
2009-03-27 15:30:00,19.67,19.74,19.62,19.65,74700.0,19.67,19.74,19.62,19.65,74700.0
2009-03-30 09:30:00,19.31,19.31,18.74,18.84,19800.0,19.31,19.31,18.74,18.84,19800.0
2009-03-30 10:00:00,18.84,18.9,18.72,18.74,15400.0,18.84,18.9,18.72,18.74,15400.0
2009-03-30 10:30:00,18.73,18.79,18.63,18.79,18100.0,18.73,18.79,18.63,18.79,18100.0
2009-03-30 11:00:00,18.77,18.93,18.74,18.82,33400.0,18.77,18.93,18.74,18.82,33400.0
2009-03-30 11:30:00,18.78,18.83,18.72,18.77,8500.0,18.78,18.83,18.72,18.77,8500.0
2009-03-30 12:00:00,18.77,18.86,18.73,18.83,5700.0,18.77,18.86,18.73,18.83,5700.0
2009-03-30 12:30:00,18.81,18.84,18.72,18.72,5700.0,18.81,18.84,18.72,18.72,5700.0
2009-03-30 13:00:00,18.72,18.8,18.7,18.8,8000.0,18.72,18.8,18.7,18.8,8000.0
2009-03-30 13:30:00,18.79,18.79,18.61,18.61,11600.0,18.79,18.79,18.61,18.61,11600.0
2009-03-30 14:00:00,18.6,18.8,18.6,18.72,10300.0,18.6,18.8,18.6,18.72,10300.0
2009-03-30 14:30:00,18.71,18.71,18.62,18.63,11600.0,18.71,18.71,18.62,18.63,11600.0
2009-03-30 15:00:00,18.6,18.72,18.58,18.66,25600.0,18.6,18.72,18.58,18.66,25600.0
2009-03-30 15:30:00,18.66,18.78,18.66,18.77,99200.0,18.66,18.78,18.66,18.77,99200.0
2009-03-31 09:30:00,18.9,19.37,18.9,18.99,8100.0,18.9,19.37,18.9,18.99,8100.0
2009-03-31 10:00:00,18.97,19.03,18.83,19.01,9100.0,18.97,19.03,18.83,19.01,9100.0
2009-03-31 10:30:00,19.03,19.13,18.9,18.96,13000.0,19.03,19.13,18.9,18.96,13000.0
2009-03-31 11:00:00,18.94,19.08,18.92,18.97,28500.0,18.94,19.08,18.92,18.97,28500.0
2009-03-31 11:30:00,18.97,19.03,18.92,19.01,14400.0,18.97,19.03,18.92,19.01,14400.0
2009-03-31 12:00:00,19.02,19.06,18.96,19.05,15900.0,19.02,19.06,18.96,19.05,15900.0
2009-03-31 12:30:00,19.04,19.28,19.04,19.28,18700.0,19.04,19.28,19.04,19.28,18700.0
2009-03-31 13:00:00,19.27,19.37,19.26,19.29,9200.0,19.27,19.37,19.26,19.29,9200.0
2009-03-31 13:30:00,19.29,19.37,19.27,19.33,11600.0,19.29,19.37,19.27,19.33,11600.0
2009-03-31 14:00:00,19.35,19.35,19.28,19.29,18300.0,19.35,19.35,19.28,19.29,18300.0
2009-03-31 14:30:00,19.29,19.42,19.29,19.34,20700.0,19.29,19.42,19.29,19.34,20700.0
2009-03-31 15:00:00,19.34,19.34,19.18,19.25,26700.0,19.34,19.34,19.18,19.25,26700.0
2009-03-31 15:30:00,19.25,19.25,18.97,19.03,71200.0,19.25,19.25,18.97,19.03,71200.0
2009-04-01 09:30:00,18.68,18.79,18.38,18.51,15900.0,18.68,18.79,18.38,18.51,15900.0
2009-04-01 10:00:00,18.55,18.96,18.54,18.85,16700.0,18.55,18.96,18.54,18.85,16700.0
2009-04-01 10:30:00,18.86,19.11,18.81,19.04,19000.0,18.86,19.11,18.81,19.04,19000.0
2009-04-01 11:00:00,19.03,19.07,18.96,18.96,10600.0,19.03,19.07,18.96,18.96,10600.0
2009-04-01 11:30:00,18.97,19.13,18.91,19.08,12200.0,18.97,19.13,18.91,19.08,12200.0
2009-04-01 12:00:00,19.08,19.21,19.08,19.14,7100.0,19.08,19.21,19.08,19.14,7100.0
2009-04-01 12:30:00,19.15,19.22,19.09,19.09,6000.0,19.15,19.22,19.09,19.09,6000.0
2009-04-01 13:00:00,19.11,19.15,19.04,19.1,20600.0,19.11,19.15,19.04,19.1,20600.0
2009-04-01 13:30:00,19.1,19.19,19.06,19.15,12600.0,19.1,19.19,19.06,19.15,12600.0
2009-04-01 14:00:00,19.15,19.24,19.15,19.17,19000.0,19.15,19.24,19.15,19.17,19000.0
2009-04-01 14:30:00,19.17,19.21,19.07,19.16,16500.0,19.17,19.21,19.07,19.16,16500.0
2009-04-01 15:00:00,19.18,19.18,18.94,19.11,37600.0,19.18,19.18,18.94,19.11,37600.0
2009-04-01 15:30:00,19.13,19.29,19.1,19.26,66500.0,19.13,19.29,19.1,19.26,66500.0
2009-04-02 09:30:00,19.57,19.92,19.57,19.81,30600.0,19.57,19.92,19.57,19.81,30600.0
2009-04-02 10:00:00,19.82,19.89,19.67,19.72,17900.0,19.82,19.89,19.67,19.72,17900.0
2009-04-02 10:30:00,19.7,20.0,19.7,19.99,32300.0,19.7,20.0,19.7,19.99,32300.0
2009-04-02 11:00:00,20.0,20.03,19.96,20.0,54100.0,20.0,20.03,19.96,20.0,54100.0
2009-04-02 11:30:00,20.0,20.02,19.93,19.98,14300.0,20.0,20.02,19.93,19.98,14300.0
2009-04-02 12:00:00,19.99,20.04,19.96,20.03,22400.0,19.99,20.04,19.96,20.03,22400.0
2009-04-02 12:30:00,20.03,20.06,19.94,19.95,19500.0,20.03,20.06,19.94,19.95,19500.0
2009-04-02 13:00:00,19.95,19.97,19.89,19.91,18700.0,19.95,19.97,19.89,19.91,18700.0
2009-04-02 13:30:00,19.91,20.0,19.88,19.95,26300.0,19.91,20.0,19.88,19.95,26300.0
2009-04-02 14:00:00,19.98,20.02,19.94,19.99,24300.0,19.98,20.02,19.94,19.99,24300.0
2009-04-02 14:30:00,20.0,20.02,19.92,19.97,28100.0,20.0,20.02,19.92,19.97,28100.0
2009-04-02 15:00:00,19.98,20.0,19.83,19.9,56900.0,19.98,20.0,19.83,19.9,56900.0
2009-04-02 15:30:00,19.92,19.94,19.74,19.82,67300.0,19.92,19.94,19.74,19.82,67300.0
2009-04-03 09:30:00,19.87,19.91,19.66,19.81,8800.0,19.87,19.91,19.66,19.81,8800.0
2009-04-03 10:00:00,19.82,19.85,19.72,19.84,6500.0,19.82,19.85,19.72,19.84,6500.0
2009-04-03 10:30:00,19.83,19.85,19.77,19.81,8600.0,19.83,19.85,19.77,19.81,8600.0
2009-04-03 11:00:00,19.81,19.85,19.79,19.84,7000.0,19.81,19.85,19.79,19.84,7000.0
2009-04-03 11:30:00,19.85,19.86,19.84,19.84,17400.0,19.85,19.86,19.84,19.84,17400.0
2009-04-03 12:00:00,19.86,19.99,19.84,19.98,21200.0,19.86,19.99,19.84,19.98,21200.0
2009-04-03 12:30:00,19.97,20.0,19.91,19.94,6600.0,19.97,20.0,19.91,19.94,6600.0
2009-04-03 13:00:00,19.95,19.97,19.91,19.97,11100.0,19.95,19.97,19.91,19.97,11100.0
2009-04-03 13:30:00,20.0,20.0,19.94,20.0,13200.0,20.0,20.0,19.94,20.0,13200.0
2009-04-03 14:00:00,20.0,20.03,19.97,20.03,12700.0,20.0,20.03,19.97,20.03,12700.0
2009-04-03 14:30:00,20.03,20.1,20.02,20.06,101600.0,20.03,20.1,20.02,20.06,101600.0
2009-04-03 15:00:00,20.05,20.09,19.97,20.0,22900.0,20.05,20.09,19.97,20.0,22900.0
2009-04-03 15:30:00,20.0,20.15,19.96,20.14,29700.0,20.0,20.15,19.96,20.14,29700.0
2009-04-06 09:30:00,19.9,20.12,19.78,19.88,33200.0,19.9,20.12,19.78,19.88,33200.0
2009-04-06 10:00:00,19.88,20.06,19.79,19.79,36200.0,19.88,20.06,19.79,19.79,36200.0
2009-04-06 10:30:00,19.79,19.9,19.75,19.75,25900.0,19.79,19.9,19.75,19.75,25900.0
2009-04-06 11:00:00,19.75,19.8,19.62,19.78,16500.0,19.75,19.8,19.62,19.78,16500.0
2009-04-06 11:30:00,19.78,19.8,19.57,19.59,13300.0,19.78,19.8,19.57,19.59,13300.0
2009-04-06 12:00:00,19.59,19.78,19.59,19.71,23100.0,19.59,19.78,19.59,19.71,23100.0
2009-04-06 12:30:00,19.69,19.92,19.69,19.91,24000.0,19.69,19.92,19.69,19.91,24000.0
2009-04-06 13:00:00,19.93,20.12,19.86,20.02,93000.0,19.93,20.12,19.86,20.02,93000.0
2009-04-06 13:30:00,19.99,20.05,19.93,19.97,11600.0,19.99,20.05,19.93,19.97,11600.0
2009-04-06 14:00:00,19.97,19.97,19.81,19.85,22900.0,19.97,19.97,19.81,19.85,22900.0
2009-04-06 14:30:00,19.88,19.92,19.77,19.89,26700.0,19.88,19.92,19.77,19.89,26700.0
2009-04-06 15:00:00,19.88,19.9,19.74,19.81,35500.0,19.88,19.9,19.74,19.81,35500.0
2009-04-06 15:30:00,19.8,20.0,19.77,19.99,52800.0,19.8,20.0,19.77,19.99,52800.0
2009-04-07 09:30:00,19.66,19.76,19.41,19.53,15300.0,19.66,19.76,19.41,19.53,15300.0
2009-04-07 10:00:00,19.53,19.73,19.44,19.64,14900.0,19.53,19.73,19.44,19.64,14900.0
2009-04-07 10:30:00,19.73,19.85,19.73,19.73,7700.0,19.73,19.85,19.73,19.73,7700.0
2009-04-07 11:00:00,19.72,19.72,19.55,19.56,6400.0,19.72,19.72,19.55,19.56,6400.0
2009-04-07 11:30:00,19.55,19.59,19.46,19.47,9500.0,19.55,19.59,19.46,19.47,9500.0
2009-04-07 12:00:00,19.47,19.52,19.42,19.42,12000.0,19.47,19.52,19.42,19.42,12000.0
2009-04-07 12:30:00,19.42,19.45,19.39,19.43,8900.0,19.42,19.45,19.39,19.43,8900.0
2009-04-07 13:00:00,19.43,19.43,19.2,19.2,9100.0,19.43,19.43,19.2,19.2,9100.0
2009-04-07 13:30:00,19.2,19.22,19.15,19.19,10500.0,19.2,19.22,19.15,19.19,10500.0
2009-04-07 14:00:00,19.19,19.2,19.13,19.19,9700.0,19.19,19.2,19.13,19.19,9700.0
2009-04-07 14:30:00,19.19,19.26,19.13,19.26,18800.0,19.19,19.26,19.13,19.26,18800.0
2009-04-07 15:00:00,19.25,19.41,19.19,19.39,33000.0,19.25,19.41,19.19,19.39,33000.0
2009-04-07 15:30:00,19.39,19.46,19.34,19.38,103900.0,19.39,19.46,19.34,19.38,103900.0
2009-04-08 09:30:00,19.5,19.55,19.35,19.42,22400.0,19.5,19.55,19.35,19.42,22400.0
2009-04-08 10:00:00,19.38,19.4,18.99,19.0,38000.0,19.38,19.4,18.99,19.0,38000.0
2009-04-08 10:30:00,19.01,19.02,18.9,18.94,38400.0,19.01,19.02,18.9,18.94,38400.0
2009-04-08 11:00:00,18.96,19.04,18.93,19.02,29400.0,18.96,19.04,18.93,19.02,29400.0
2009-04-08 11:30:00,19.02,19.06,18.96,18.99,33200.0,19.02,19.06,18.96,18.99,33200.0
2009-04-08 12:00:00,19.0,19.09,18.99,19.05,23400.0,19.0,19.09,18.99,19.05,23400.0
2009-04-08 12:30:00,19.05,19.09,19.0,19.05,30600.0,19.05,19.09,19.0,19.05,30600.0
2009-04-08 13:00:00,19.03,19.04,18.99,18.99,30900.0,19.03,19.04,18.99,18.99,30900.0
2009-04-08 13:30:00,19.0,19.02,18.99,19.01,35200.0,19.0,19.02,18.99,19.01,35200.0
2009-04-08 14:00:00,19.02,19.03,18.82,18.86,34100.0,19.02,19.03,18.82,18.86,34100.0
2009-04-08 14:30:00,18.86,18.87,18.68,18.71,42400.0,18.86,18.87,18.68,18.71,42400.0
2009-04-08 15:00:00,18.73,18.83,18.62,18.74,50800.0,18.73,18.83,18.62,18.74,50800.0
2009-04-08 15:30:00,18.74,18.89,18.74,18.88,125000.0,18.74,18.89,18.74,18.88,125000.0
2009-04-09 09:30:00,19.32,19.44,19.28,19.42,20600.0,19.32,19.44,19.28,19.42,20600.0
2009-04-09 10:00:00,19.42,19.46,19.3,19.37,12300.0,19.42,19.46,19.3,19.37,12300.0
2009-04-09 10:30:00,19.34,19.44,19.32,19.4,9200.0,19.34,19.44,19.32,19.4,9200.0
2009-04-09 11:00:00,19.38,19.4,19.3,19.33,17000.0,19.38,19.4,19.3,19.33,17000.0
2009-04-09 11:30:00,19.34,19.36,19.25,19.36,10800.0,19.34,19.36,19.25,19.36,10800.0
2009-04-09 12:00:00,19.36,19.37,19.27,19.34,15600.0,19.36,19.37,19.27,19.34,15600.0
2009-04-09 12:30:00,19.37,19.39,19.33,19.36,17600.0,19.37,19.39,19.33,19.36,17600.0
2009-04-09 13:00:00,19.35,19.38,19.31,19.37,45200.0,19.35,19.38,19.31,19.37,45200.0
2009-04-09 13:30:00,19.36,19.4,19.35,19.4,32800.0,19.36,19.4,19.35,19.4,32800.0
2009-04-09 14:00:00,19.4,19.56,19.39,19.56,28300.0,19.4,19.56,19.39,19.56,28300.0
2009-04-09 14:30:00,19.56,19.72,19.56,19.71,61100.0,19.56,19.72,19.56,19.71,61100.0
2009-04-09 15:00:00,19.69,19.87,19.69,19.86,42000.0,19.69,19.87,19.69,19.86,42000.0
2009-04-09 15:30:00,19.86,19.96,19.83,19.95,110000.0,19.86,19.96,19.83,19.95,110000.0
2009-04-13 09:30:00,19.7,19.72,19.37,19.37,5500.0,19.7,19.72,19.37,19.37,5500.0
2009-04-13 10:00:00,19.41,19.45,19.36,19.37,7700.0,19.41,19.45,19.36,19.37,7700.0
2009-04-13 10:30:00,19.36,19.38,19.19,19.19,23200.0,19.36,19.38,19.19,19.19,23200.0
2009-04-13 11:00:00,19.18,19.19,19.1,19.17,9900.0,19.18,19.19,19.1,19.17,9900.0
2009-04-13 11:30:00,19.16,19.17,18.94,19.06,16300.0,19.16,19.17,18.94,19.06,16300.0
2009-04-13 12:00:00,19.08,19.13,18.98,19.02,24500.0,19.08,19.13,18.98,19.02,24500.0
2009-04-13 12:30:00,19.02,19.08,19.0,19.08,10800.0,19.02,19.08,19.0,19.08,10800.0
2009-04-13 13:00:00,19.06,19.15,19.01,19.04,20500.0,19.06,19.15,19.01,19.04,20500.0
2009-04-13 13:30:00,19.04,19.11,19.02,19.11,14500.0,19.04,19.11,19.02,19.11,14500.0
2009-04-13 14:00:00,19.11,19.12,19.07,19.1,20400.0,19.11,19.12,19.07,19.1,20400.0
2009-04-13 14:30:00,19.11,19.16,19.09,19.1,23400.0,19.11,19.16,19.09,19.1,23400.0
2009-04-13 15:00:00,19.08,19.28,19.07,19.23,22200.0,19.08,19.28,19.07,19.23,22200.0
2009-04-13 15:30:00,19.23,19.35,19.19,19.19,50800.0,19.23,19.35,19.19,19.19,50800.0
2009-04-14 09:30:00,19.0,19.4,18.97,19.1,14600.0,19.0,19.4,18.97,19.1,14600.0
2009-04-14 10:00:00,19.12,19.18,19.0,19.17,18700.0,19.12,19.18,19.0,19.17,18700.0
2009-04-14 10:30:00,19.16,19.29,19.16,19.2,18700.0,19.16,19.29,19.16,19.2,18700.0
2009-04-14 11:00:00,19.21,19.25,19.15,19.18,21000.0,19.21,19.25,19.15,19.18,21000.0
2009-04-14 11:30:00,19.19,19.26,19.15,19.15,9800.0,19.19,19.26,19.15,19.15,9800.0
2009-04-14 12:00:00,19.15,19.22,19.14,19.19,7900.0,19.15,19.22,19.14,19.19,7900.0
2009-04-14 12:30:00,19.21,19.21,19.01,19.02,8000.0,19.21,19.21,19.01,19.02,8000.0
2009-04-14 13:00:00,19.01,19.08,18.97,19.08,24800.0,19.01,19.08,18.97,19.08,24800.0
2009-04-14 13:30:00,19.1,19.1,18.96,19.01,16400.0,19.1,19.1,18.96,19.01,16400.0
2009-04-14 14:00:00,19.02,19.13,18.97,19.1,9700.0,19.02,19.13,18.97,19.1,9700.0
2009-04-14 14:30:00,19.11,19.26,19.08,19.26,25300.0,19.11,19.26,19.08,19.26,25300.0
2009-04-14 15:00:00,19.27,19.27,19.08,19.13,20900.0,19.27,19.27,19.08,19.13,20900.0
2009-04-14 15:30:00,19.12,19.17,19.04,19.07,43800.0,19.12,19.17,19.04,19.07,43800.0
2009-04-15 09:30:00,19.11,19.6,18.99,19.19,13600.0,19.11,19.6,18.99,19.19,13600.0
2009-04-15 10:00:00,19.24,19.3,19.15,19.26,7400.0,19.24,19.3,19.15,19.26,7400.0
2009-04-15 10:30:00,19.25,19.25,19.03,19.03,6400.0,19.25,19.25,19.03,19.03,6400.0
2009-04-15 11:00:00,19.04,19.04,18.88,18.9,12200.0,19.04,19.04,18.88,18.9,12200.0
2009-04-15 11:30:00,18.88,18.96,18.87,18.96,8500.0,18.88,18.96,18.87,18.96,8500.0
2009-04-15 12:00:00,18.97,19.05,18.96,18.96,14300.0,18.97,19.05,18.96,18.96,14300.0
2009-04-15 12:30:00,18.97,18.97,18.89,18.96,12200.0,18.97,18.97,18.89,18.96,12200.0
2009-04-15 13:00:00,18.96,19.0,18.94,18.97,9700.0,18.96,19.0,18.94,18.97,9700.0
2009-04-15 13:30:00,18.97,18.99,18.79,18.85,48900.0,18.97,18.99,18.79,18.85,48900.0
2009-04-15 14:00:00,18.85,18.86,18.8,18.8,23200.0,18.85,18.86,18.8,18.8,23200.0
2009-04-15 14:30:00,18.8,18.84,18.76,18.78,16200.0,18.8,18.84,18.76,18.78,16200.0
2009-04-15 15:00:00,18.79,18.94,18.78,18.94,30600.0,18.79,18.94,18.78,18.94,30600.0
2009-04-15 15:30:00,18.94,19.04,18.86,19.03,55300.0,18.94,19.04,18.86,19.03,55300.0
2009-04-16 09:30:00,19.13,19.49,19.1,19.14,27700.0,19.13,19.49,19.1,19.14,27700.0
2009-04-16 10:00:00,19.16,19.16,19.01,19.05,21800.0,19.16,19.16,19.01,19.05,21800.0
2009-04-16 10:30:00,19.04,19.04,18.93,18.98,24300.0,19.04,19.04,18.93,18.98,24300.0
2009-04-16 11:00:00,18.98,19.13,18.98,19.13,14300.0,18.98,19.13,18.98,19.13,14300.0
2009-04-16 11:30:00,19.14,19.15,19.12,19.13,14800.0,19.14,19.15,19.12,19.13,14800.0
2009-04-16 12:00:00,19.13,19.17,19.08,19.08,20600.0,19.13,19.17,19.08,19.08,20600.0
2009-04-16 12:30:00,19.1,19.27,19.1,19.25,13300.0,19.1,19.27,19.1,19.25,13300.0
2009-04-16 13:00:00,19.25,19.26,19.22,19.25,16800.0,19.25,19.26,19.22,19.25,16800.0
2009-04-16 13:30:00,19.25,19.41,19.21,19.41,94200.0,19.25,19.41,19.21,19.41,94200.0
2009-04-16 14:00:00,19.4,19.6,19.39,19.56,42800.0,19.4,19.6,19.39,19.56,42800.0
2009-04-16 14:30:00,19.58,19.81,19.58,19.73,33800.0,19.58,19.81,19.58,19.73,33800.0
2009-04-16 15:00:00,19.73,19.9,19.64,19.88,72000.0,19.73,19.9,19.64,19.88,72000.0
2009-04-16 15:30:00,19.86,19.94,19.7,19.84,177700.0,19.86,19.94,19.7,19.84,177700.0
2009-04-17 09:30:00,19.83,20.01,19.6,19.76,18200.0,19.83,20.01,19.6,19.76,18200.0
2009-04-17 10:00:00,19.75,19.77,19.65,19.68,19200.0,19.75,19.77,19.65,19.68,19200.0
2009-04-17 10:30:00,19.66,19.66,19.57,19.59,7900.0,19.66,19.66,19.57,19.59,7900.0
2009-04-17 11:00:00,19.59,19.63,19.55,19.63,10600.0,19.59,19.63,19.55,19.63,10600.0
2009-04-17 11:30:00,19.61,19.65,19.59,19.64,12600.0,19.61,19.65,19.59,19.64,12600.0
2009-04-17 12:00:00,19.64,19.68,19.63,19.66,6800.0,19.64,19.68,19.63,19.66,6800.0
2009-04-17 12:30:00,19.66,19.72,19.53,19.7,81100.0,19.66,19.72,19.53,19.7,81100.0
2009-04-17 13:00:00,19.69,19.77,19.68,19.75,9800.0,19.69,19.77,19.68,19.75,9800.0
2009-04-17 13:30:00,19.74,19.88,19.74,19.86,7100.0,19.74,19.88,19.74,19.86,7100.0
2009-04-17 14:00:00,19.88,19.89,19.81,19.86,15200.0,19.88,19.89,19.81,19.86,15200.0
2009-04-17 14:30:00,19.87,19.97,19.87,19.93,41800.0,19.87,19.97,19.87,19.93,41800.0
2009-04-17 15:00:00,19.92,19.95,19.86,19.89,40000.0,19.92,19.95,19.86,19.89,40000.0
2009-04-17 15:30:00,19.89,19.94,19.76,19.88,69000.0,19.89,19.94,19.76,19.88,69000.0
2009-04-20 09:30:00,19.49,19.78,19.24,19.28,9800.0,19.49,19.78,19.24,19.28,9800.0
2009-04-20 10:00:00,19.2,19.2,18.99,19.05,6600.0,19.2,19.2,18.99,19.05,6600.0
2009-04-20 10:30:00,19.02,19.04,18.91,18.94,7200.0,19.02,19.04,18.91,18.94,7200.0
2009-04-20 11:00:00,18.94,19.01,18.92,19.01,4900.0,18.94,19.01,18.92,19.01,4900.0
2009-04-20 11:30:00,19.01,19.16,18.98,19.09,22600.0,19.01,19.16,18.98,19.09,22600.0
2009-04-20 12:00:00,19.09,19.11,19.02,19.02,7000.0,19.09,19.11,19.02,19.02,7000.0
2009-04-20 12:30:00,19.01,19.1,18.97,19.09,8400.0,19.01,19.1,18.97,19.09,8400.0
2009-04-20 13:00:00,19.09,19.09,18.94,19.0,6700.0,19.09,19.09,18.94,19.0,6700.0
2009-04-20 13:30:00,18.97,19.03,18.97,19.01,9800.0,18.97,19.03,18.97,19.01,9800.0
2009-04-20 14:00:00,19.0,19.1,18.97,19.05,12600.0,19.0,19.1,18.97,19.05,12600.0
2009-04-20 14:30:00,19.05,19.12,18.98,18.98,13500.0,19.05,19.12,18.98,18.98,13500.0
2009-04-20 15:00:00,18.98,19.04,18.96,19.04,18000.0,18.98,19.04,18.96,19.04,18000.0
2009-04-20 15:30:00,19.04,19.14,19.04,19.05,57900.0,19.04,19.14,19.04,19.05,57900.0
2009-04-21 09:30:00,19.07,19.53,18.97,19.5,16800.0,19.07,19.53,18.97,19.5,16800.0
2009-04-21 10:00:00,19.49,19.5,19.36,19.5,13800.0,19.49,19.5,19.36,19.5,13800.0
2009-04-21 10:30:00,19.49,19.59,19.48,19.59,17100.0,19.49,19.59,19.48,19.59,17100.0
2009-04-21 11:00:00,19.59,19.79,19.59,19.74,16200.0,19.59,19.79,19.59,19.74,16200.0
2009-04-21 11:30:00,19.76,19.86,19.7,19.84,8600.0,19.76,19.86,19.7,19.84,8600.0
2009-04-21 12:00:00,19.85,19.92,19.8,19.87,10500.0,19.85,19.92,19.8,19.87,10500.0
2009-04-21 12:30:00,19.88,19.94,19.83,19.84,9600.0,19.88,19.94,19.83,19.84,9600.0
2009-04-21 13:00:00,19.85,19.85,19.71,19.74,8600.0,19.85,19.85,19.71,19.74,8600.0
2009-04-21 13:30:00,19.73,19.75,19.66,19.66,8400.0,19.73,19.75,19.66,19.66,8400.0
2009-04-21 14:00:00,19.71,19.77,19.58,19.68,12000.0,19.71,19.77,19.58,19.68,12000.0
2009-04-21 14:30:00,19.7,19.74,19.63,19.66,15900.0,19.7,19.74,19.63,19.66,15900.0
2009-04-21 15:00:00,19.66,19.84,19.64,19.76,22400.0,19.66,19.84,19.64,19.76,22400.0
2009-04-21 15:30:00,19.76,19.86,19.69,19.83,76000.0,19.76,19.86,19.69,19.83,76000.0
2009-04-22 09:30:00,19.5,19.85,19.5,19.85,9900.0,19.5,19.85,19.5,19.85,9900.0
2009-04-22 10:00:00,19.85,20.15,19.85,20.13,16100.0,19.85,20.15,19.85,20.13,16100.0
2009-04-22 10:30:00,20.16,20.16,20.03,20.03,9200.0,20.16,20.16,20.03,20.03,9200.0
2009-04-22 11:00:00,20.04,20.16,20.02,20.11,8200.0,20.04,20.16,20.02,20.11,8200.0
2009-04-22 11:30:00,20.13,20.26,20.11,20.24,8600.0,20.13,20.26,20.11,20.24,8600.0
2009-04-22 12:00:00,20.25,20.3,20.19,20.21,13100.0,20.25,20.3,20.19,20.21,13100.0
2009-04-22 12:30:00,20.2,20.2,20.07,20.16,11400.0,20.2,20.2,20.07,20.16,11400.0
2009-04-22 13:00:00,20.15,20.2,20.11,20.17,8900.0,20.15,20.2,20.11,20.17,8900.0
2009-04-22 13:30:00,20.17,20.25,20.09,20.12,13800.0,20.17,20.25,20.09,20.12,13800.0
2009-04-22 14:00:00,20.12,20.28,20.12,20.25,12100.0,20.12,20.28,20.12,20.25,12100.0
2009-04-22 14:30:00,20.26,20.35,20.23,20.29,24300.0,20.26,20.35,20.23,20.29,24300.0
2009-04-22 15:00:00,20.3,20.45,20.26,20.35,57000.0,20.3,20.45,20.26,20.35,57000.0
2009-04-22 15:30:00,20.35,20.35,20.1,20.1,104700.0,20.35,20.35,20.1,20.1,104700.0
2009-04-23 09:30:00,20.1,20.5,19.81,19.83,14400.0,20.1,20.5,19.81,19.83,14400.0
2009-04-23 10:00:00,19.79,19.91,19.72,19.91,10500.0,19.79,19.91,19.72,19.91,10500.0
2009-04-23 10:30:00,19.88,19.88,19.54,19.56,8100.0,19.88,19.88,19.54,19.56,8100.0
2009-04-23 11:00:00,19.54,19.6,19.39,19.5,4900.0,19.54,19.6,19.39,19.5,4900.0
2009-04-23 11:30:00,19.55,19.58,19.39,19.52,13100.0,19.55,19.58,19.39,19.52,13100.0
2009-04-23 12:00:00,19.52,19.77,19.52,19.67,5500.0,19.52,19.77,19.52,19.67,5500.0
2009-04-23 12:30:00,19.67,19.71,19.62,19.69,3000.0,19.67,19.71,19.62,19.69,3000.0
2009-04-23 13:00:00,19.69,19.84,19.69,19.84,9000.0,19.69,19.84,19.69,19.84,9000.0
2009-04-23 13:30:00,19.83,19.83,19.61,19.66,11700.0,19.83,19.83,19.61,19.66,11700.0
2009-04-23 14:00:00,19.67,19.71,19.54,19.71,9000.0,19.67,19.71,19.54,19.71,9000.0
2009-04-23 14:30:00,19.71,19.79,19.63,19.63,10400.0,19.71,19.79,19.63,19.63,10400.0
2009-04-23 15:00:00,19.62,19.77,19.56,19.72,24700.0,19.62,19.77,19.56,19.72,24700.0
2009-04-23 15:30:00,19.71,19.86,19.62,19.82,59300.0,19.71,19.86,19.62,19.82,59300.0
2009-04-24 09:30:00,19.94,20.2,19.88,20.2,7700.0,19.94,20.2,19.88,20.2,7700.0
2009-04-24 10:00:00,20.25,20.35,20.03,20.06,13300.0,20.25,20.35,20.03,20.06,13300.0
2009-04-24 10:30:00,20.07,20.18,20.02,20.16,10100.0,20.07,20.18,20.02,20.16,10100.0
2009-04-24 11:00:00,20.16,20.26,20.14,20.25,6000.0,20.16,20.26,20.14,20.25,6000.0
2009-04-24 11:30:00,20.28,20.35,20.28,20.35,7200.0,20.28,20.35,20.28,20.35,7200.0
2009-04-24 12:00:00,20.36,20.38,20.23,20.23,7300.0,20.36,20.38,20.23,20.23,7300.0
2009-04-24 12:30:00,20.25,20.31,20.18,20.25,14300.0,20.25,20.31,20.18,20.25,14300.0
2009-04-24 13:00:00,20.26,20.3,20.17,20.2,11500.0,20.26,20.3,20.17,20.2,11500.0
2009-04-24 13:30:00,20.19,20.19,20.06,20.06,13300.0,20.19,20.19,20.06,20.06,13300.0
2009-04-24 14:00:00,20.06,20.19,19.91,20.1,21700.0,20.06,20.19,19.91,20.1,21700.0
2009-04-24 14:30:00,20.14,20.24,20.13,20.24,8200.0,20.14,20.24,20.13,20.24,8200.0
2009-04-24 15:00:00,20.26,20.32,20.11,20.22,42900.0,20.26,20.32,20.11,20.22,42900.0
2009-04-24 15:30:00,20.2,20.34,20.15,20.2,43600.0,20.2,20.34,20.15,20.2,43600.0
2009-04-27 09:30:00,19.98,20.22,19.79,20.22,8600.0,19.98,20.22,19.79,20.22,8600.0
2009-04-27 10:00:00,20.24,20.41,20.15,20.41,14300.0,20.24,20.41,20.15,20.41,14300.0
2009-04-27 10:30:00,20.4,20.55,20.32,20.53,7700.0,20.4,20.55,20.32,20.53,7700.0
2009-04-27 11:00:00,20.51,20.6,20.47,20.47,13800.0,20.51,20.6,20.47,20.47,13800.0
2009-04-27 11:30:00,20.47,20.51,20.44,20.5,9800.0,20.47,20.51,20.44,20.5,9800.0
2009-04-27 12:00:00,20.49,20.57,20.48,20.52,11300.0,20.49,20.57,20.48,20.52,11300.0
2009-04-27 12:30:00,20.51,20.51,20.31,20.34,8500.0,20.51,20.51,20.31,20.34,8500.0
2009-04-27 13:00:00,20.3,20.3,20.15,20.15,8000.0,20.3,20.3,20.15,20.15,8000.0
2009-04-27 13:30:00,20.1,20.17,20.07,20.1,5600.0,20.1,20.17,20.07,20.1,5600.0
2009-04-27 14:00:00,20.09,20.15,20.06,20.15,9900.0,20.09,20.15,20.06,20.15,9900.0
2009-04-27 14:30:00,20.16,20.2,20.13,20.18,8400.0,20.16,20.2,20.13,20.18,8400.0
2009-04-27 15:00:00,20.19,20.33,20.12,20.28,23600.0,20.19,20.33,20.12,20.28,23600.0
2009-04-27 15:30:00,20.28,20.41,20.22,20.26,30600.0,20.28,20.41,20.22,20.26,30600.0
2009-04-28 09:30:00,19.87,20.37,19.87,20.22,7700.0,19.87,20.37,19.87,20.22,7700.0
2009-04-28 10:00:00,20.27,20.49,20.27,20.46,15700.0,20.27,20.49,20.27,20.46,15700.0
2009-04-28 10:30:00,20.47,20.61,20.44,20.55,7700.0,20.47,20.61,20.44,20.55,7700.0
2009-04-28 11:00:00,20.58,20.65,20.49,20.63,9800.0,20.58,20.65,20.49,20.63,9800.0
2009-04-28 11:30:00,20.61,20.66,20.58,20.63,7600.0,20.61,20.66,20.58,20.63,7600.0
2009-04-28 12:00:00,20.62,20.76,20.62,20.73,11500.0,20.62,20.76,20.62,20.73,11500.0
2009-04-28 12:30:00,20.75,20.86,20.71,20.82,10300.0,20.75,20.86,20.71,20.82,10300.0
2009-04-28 13:00:00,20.82,20.89,20.68,20.74,7300.0,20.82,20.89,20.68,20.74,7300.0
2009-04-28 13:30:00,20.71,20.77,20.58,20.61,8100.0,20.71,20.77,20.58,20.61,8100.0
2009-04-28 14:00:00,20.62,20.84,20.62,20.84,11100.0,20.62,20.84,20.62,20.84,11100.0
2009-04-28 14:30:00,20.84,20.92,20.77,20.8,10900.0,20.84,20.92,20.77,20.8,10900.0
2009-04-28 15:00:00,20.81,20.83,20.68,20.68,17400.0,20.81,20.83,20.68,20.68,17400.0
2009-04-28 15:30:00,20.67,20.75,20.61,20.67,21500.0,20.67,20.75,20.61,20.67,21500.0
2009-04-29 09:30:00,20.77,20.98,20.62,20.97,12400.0,20.77,20.98,20.62,20.97,12400.0
2009-04-29 10:00:00,20.98,21.12,20.96,21.12,6500.0,20.98,21.12,20.96,21.12,6500.0
2009-04-29 10:30:00,21.12,21.27,21.09,21.26,13800.0,21.12,21.27,21.09,21.26,13800.0
2009-04-29 11:00:00,21.28,21.44,21.24,21.43,12000.0,21.28,21.44,21.24,21.43,12000.0
2009-04-29 11:30:00,21.44,21.48,21.39,21.41,11200.0,21.44,21.48,21.39,21.41,11200.0
2009-04-29 12:00:00,21.41,21.47,21.34,21.4,9000.0,21.41,21.47,21.34,21.4,9000.0
2009-04-29 12:30:00,21.41,21.41,21.34,21.38,5400.0,21.41,21.41,21.34,21.38,5400.0
2009-04-29 13:00:00,21.39,21.5,21.33,21.5,7600.0,21.39,21.5,21.33,21.5,7600.0
2009-04-29 13:30:00,21.5,21.53,21.45,21.48,5200.0,21.5,21.53,21.45,21.48,5200.0
2009-04-29 14:00:00,21.47,21.51,21.38,21.5,14700.0,21.47,21.51,21.38,21.5,14700.0
2009-04-29 14:30:00,21.49,21.57,21.28,21.3,25900.0,21.49,21.57,21.28,21.3,25900.0
2009-04-29 15:00:00,21.3,21.33,21.08,21.18,41700.0,21.3,21.33,21.08,21.18,41700.0
2009-04-29 15:30:00,21.18,21.31,21.07,21.2,50600.0,21.18,21.31,21.07,21.2,50600.0
2009-04-30 09:30:00,21.34,21.5,21.21,21.45,7800.0,21.34,21.5,21.21,21.45,7800.0
2009-04-30 10:00:00,21.49,21.71,21.47,21.67,13500.0,21.49,21.71,21.47,21.67,13500.0
2009-04-30 10:30:00,21.67,21.7,21.6,21.7,6900.0,21.67,21.7,21.6,21.7,6900.0
2009-04-30 11:00:00,21.66,21.81,21.66,21.68,18300.0,21.66,21.81,21.66,21.68,18300.0
2009-04-30 11:30:00,21.68,21.74,21.6,21.6,15500.0,21.68,21.74,21.6,21.6,15500.0
2009-04-30 12:00:00,21.59,21.68,21.5,21.68,11700.0,21.59,21.68,21.5,21.68,11700.0
2009-04-30 12:30:00,21.69,21.69,21.44,21.48,11300.0,21.69,21.69,21.44,21.48,11300.0
2009-04-30 13:00:00,21.5,21.58,21.36,21.39,7500.0,21.5,21.58,21.36,21.39,7500.0
2009-04-30 13:30:00,21.38,21.49,21.38,21.49,10700.0,21.38,21.49,21.38,21.49,10700.0
2009-04-30 14:00:00,21.5,21.56,21.4,21.48,12800.0,21.5,21.56,21.4,21.48,12800.0
2009-04-30 14:30:00,21.47,21.49,21.29,21.44,17800.0,21.47,21.49,21.29,21.44,17800.0
2009-04-30 15:00:00,21.45,21.45,21.2,21.37,25500.0,21.45,21.45,21.2,21.37,25500.0
2009-04-30 15:30:00,21.36,21.51,21.24,21.25,46800.0,21.36,21.51,21.24,21.25,46800.0
2009-05-01 09:30:00,21.2,21.34,20.91,20.91,30800.0,21.2,21.34,20.91,20.91,30800.0
2009-05-01 10:00:00,20.97,20.97,20.7,20.81,10700.0,20.97,20.97,20.7,20.81,10700.0
2009-05-01 10:30:00,20.78,20.97,20.78,20.95,13600.0,20.78,20.97,20.78,20.95,13600.0
2009-05-01 11:00:00,20.95,21.14,20.95,21.11,10900.0,20.95,21.14,20.95,21.11,10900.0
2009-05-01 11:30:00,21.09,21.23,21.08,21.13,17000.0,21.09,21.23,21.08,21.13,17000.0
2009-05-01 12:00:00,21.13,21.33,21.1,21.23,12800.0,21.13,21.33,21.1,21.23,12800.0
2009-05-01 12:30:00,21.22,21.25,21.03,21.05,26800.0,21.22,21.25,21.03,21.05,26800.0
2009-05-01 13:00:00,21.07,21.19,20.99,21.19,53400.0,21.07,21.19,20.99,21.19,53400.0
2009-05-01 13:30:00,21.18,21.27,21.16,21.17,14200.0,21.18,21.27,21.16,21.17,14200.0
2009-05-01 14:00:00,21.2,21.26,21.13,21.15,18900.0,21.2,21.26,21.13,21.15,18900.0
2009-05-01 14:30:00,21.16,21.22,21.08,21.18,40300.0,21.16,21.22,21.08,21.18,40300.0
2009-05-01 15:00:00,21.18,21.28,21.11,21.18,24600.0,21.18,21.28,21.11,21.18,24600.0
2009-05-01 15:30:00,21.16,21.32,21.12,21.3,54400.0,21.16,21.32,21.12,21.3,54400.0
2009-05-04 09:30:00,21.51,21.51,20.86,20.99,27700.0,21.51,21.51,20.86,20.99,27700.0
2009-05-04 10:00:00,21.05,21.48,21.05,21.39,12400.0,21.05,21.48,21.05,21.39,12400.0
2009-05-04 10:30:00,21.38,21.4,21.27,21.27,5500.0,21.38,21.4,21.27,21.27,5500.0
2009-05-04 11:00:00,21.28,21.46,21.27,21.39,11200.0,21.28,21.46,21.27,21.39,11200.0
2009-05-04 11:30:00,21.38,21.45,21.23,21.27,15600.0,21.38,21.45,21.23,21.27,15600.0
2009-05-04 12:00:00,21.28,21.39,21.09,21.15,9900.0,21.28,21.39,21.09,21.15,9900.0
2009-05-04 12:30:00,21.19,21.32,21.17,21.25,30300.0,21.19,21.32,21.17,21.25,30300.0
2009-05-04 13:00:00,21.27,21.27,21.0,21.06,45200.0,21.27,21.27,21.0,21.06,45200.0
2009-05-04 13:30:00,21.06,21.22,21.04,21.15,20300.0,21.06,21.22,21.04,21.15,20300.0
2009-05-04 14:00:00,21.15,21.22,21.07,21.2,51900.0,21.15,21.22,21.07,21.2,51900.0
2009-05-04 14:30:00,21.2,21.2,21.07,21.16,46200.0,21.2,21.2,21.07,21.16,46200.0
2009-05-04 15:00:00,21.16,21.28,21.11,21.24,44700.0,21.16,21.28,21.11,21.24,44700.0
2009-05-04 15:30:00,21.24,21.44,21.17,21.28,113600.0,21.24,21.44,21.17,21.28,113600.0
2009-05-05 09:30:00,20.54,20.74,19.98,20.08,95600.0,20.54,20.74,19.98,20.08,95600.0
2009-05-05 10:00:00,20.08,20.13,19.78,20.01,67600.0,20.08,20.13,19.78,20.01,67600.0
2009-05-05 10:30:00,20.0,20.07,19.88,19.91,39500.0,20.0,20.07,19.88,19.91,39500.0
2009-05-05 11:00:00,19.9,20.04,19.9,20.01,28300.0,19.9,20.04,19.9,20.01,28300.0
2009-05-05 11:30:00,20.01,20.32,20.01,20.26,31400.0,20.01,20.32,20.01,20.26,31400.0
2009-05-05 12:00:00,20.27,20.46,20.26,20.46,23800.0,20.27,20.46,20.26,20.46,23800.0
2009-05-05 12:30:00,20.45,20.5,20.39,20.49,26100.0,20.45,20.5,20.39,20.49,26100.0
2009-05-05 13:00:00,20.5,20.54,20.45,20.5,115900.0,20.5,20.54,20.45,20.5,115900.0
2009-05-05 13:30:00,20.5,20.55,20.46,20.47,29000.0,20.5,20.55,20.46,20.47,29000.0
2009-05-05 14:00:00,20.45,20.47,20.35,20.35,28500.0,20.45,20.47,20.35,20.35,28500.0
2009-05-05 14:30:00,20.35,20.4,20.35,20.35,33900.0,20.35,20.4,20.35,20.35,33900.0
2009-05-05 15:00:00,20.35,20.48,20.34,20.48,44200.0,20.35,20.48,20.34,20.48,44200.0
2009-05-05 15:30:00,20.49,20.53,20.43,20.44,97500.0,20.49,20.53,20.43,20.44,97500.0
2009-05-06 09:30:00,19.82,19.82,19.2,19.41,75200.0,19.82,19.82,19.2,19.41,75200.0
2009-05-06 10:00:00,19.41,19.7,19.4,19.64,58100.0,19.41,19.7,19.4,19.64,58100.0
2009-05-06 10:30:00,19.64,19.74,19.58,19.7,38500.0,19.64,19.74,19.58,19.7,38500.0
2009-05-06 11:00:00,19.69,19.71,19.53,19.55,33000.0,19.69,19.71,19.53,19.55,33000.0
2009-05-06 11:30:00,19.56,19.64,19.52,19.64,25900.0,19.56,19.64,19.52,19.64,25900.0
2009-05-06 12:00:00,19.64,19.98,19.62,19.98,19100.0,19.64,19.98,19.62,19.98,19100.0
2009-05-06 12:30:00,19.96,20.05,19.94,20.0,25500.0,19.96,20.05,19.94,20.0,25500.0
2009-05-06 13:00:00,20.0,20.03,19.99,20.0,41300.0,20.0,20.03,19.99,20.0,41300.0
2009-05-06 13:30:00,20.0,20.14,20.0,20.14,18500.0,20.0,20.14,20.0,20.14,18500.0
2009-05-06 14:00:00,20.14,20.14,19.99,20.1,24900.0,20.14,20.14,19.99,20.1,24900.0
2009-05-06 14:30:00,20.09,20.12,19.99,20.01,34100.0,20.09,20.12,19.99,20.01,34100.0
2009-05-06 15:00:00,20.02,20.06,19.97,20.05,49400.0,20.02,20.06,19.97,20.05,49400.0
2009-05-06 15:30:00,20.04,20.08,19.95,19.98,83400.0,20.04,20.08,19.95,19.98,83400.0
2009-05-07 09:30:00,20.1,20.28,19.82,19.92,35800.0,20.1,20.28,19.82,19.92,35800.0
2009-05-07 10:00:00,19.93,19.96,19.34,19.37,27100.0,19.93,19.96,19.34,19.37,27100.0
2009-05-07 10:30:00,19.38,19.52,19.33,19.51,16200.0,19.38,19.52,19.33,19.51,16200.0
2009-05-07 11:00:00,19.52,19.59,19.49,19.53,14400.0,19.52,19.59,19.49,19.53,14400.0
2009-05-07 11:30:00,19.53,19.7,19.52,19.7,10100.0,19.53,19.7,19.52,19.7,10100.0
2009-05-07 12:00:00,19.69,19.71,19.54,19.57,9800.0,19.69,19.71,19.54,19.57,9800.0
2009-05-07 12:30:00,19.57,19.59,19.52,19.58,36200.0,19.57,19.59,19.52,19.58,36200.0
2009-05-07 13:00:00,19.58,19.65,19.58,19.62,19100.0,19.58,19.65,19.58,19.62,19100.0
2009-05-07 13:30:00,19.62,19.69,19.57,19.61,25600.0,19.62,19.69,19.57,19.61,25600.0
2009-05-07 14:00:00,19.6,19.61,19.44,19.48,24600.0,19.6,19.61,19.44,19.48,24600.0
2009-05-07 14:30:00,19.48,19.48,19.37,19.46,23200.0,19.48,19.48,19.37,19.46,23200.0
2009-05-07 15:00:00,19.46,19.51,19.4,19.48,24900.0,19.46,19.51,19.4,19.48,24900.0
2009-05-07 15:30:00,19.47,19.62,19.35,19.56,75900.0,19.47,19.62,19.35,19.56,75900.0
2009-05-08 09:30:00,19.84,20.17,19.76,20.13,27300.0,19.84,20.17,19.76,20.13,27300.0
2009-05-08 10:00:00,20.13,20.15,19.85,19.9,24000.0,20.13,20.15,19.85,19.9,24000.0
2009-05-08 10:30:00,19.93,20.1,19.86,19.96,31000.0,19.93,20.1,19.86,19.96,31000.0
2009-05-08 11:00:00,19.95,20.01,19.81,19.92,24800.0,19.95,20.01,19.81,19.92,24800.0
2009-05-08 11:30:00,19.94,20.05,19.9,19.96,21400.0,19.94,20.05,19.9,19.96,21400.0
2009-05-08 12:00:00,19.99,20.08,19.89,20.06,11800.0,19.99,20.08,19.89,20.06,11800.0
2009-05-08 12:30:00,20.06,20.16,20.0,20.14,10500.0,20.06,20.16,20.0,20.14,10500.0
2009-05-08 13:00:00,20.17,20.18,20.0,20.0,16800.0,20.17,20.18,20.0,20.0,16800.0
2009-05-08 13:30:00,20.0,20.04,19.92,19.99,20700.0,20.0,20.04,19.92,19.99,20700.0
2009-05-08 14:00:00,20.0,20.19,20.0,20.16,12500.0,20.0,20.19,20.0,20.16,12500.0
2009-05-08 14:30:00,20.17,20.25,20.14,20.21,12600.0,20.17,20.25,20.14,20.21,12600.0
2009-05-08 15:00:00,20.22,20.29,20.16,20.27,33200.0,20.22,20.29,20.16,20.27,33200.0
2009-05-08 15:30:00,20.26,20.33,20.2,20.33,57500.0,20.26,20.33,20.2,20.33,57500.0
2009-05-11 09:30:00,20.02,20.44,19.63,19.79,19300.0,20.02,20.44,19.63,19.79,19300.0
2009-05-11 10:00:00,19.81,19.91,19.74,19.78,14900.0,19.81,19.91,19.74,19.78,14900.0
2009-05-11 10:30:00,19.75,19.89,19.71,19.72,15400.0,19.75,19.89,19.71,19.72,15400.0
2009-05-11 11:00:00,19.72,19.76,19.62,19.64,14600.0,19.72,19.76,19.62,19.64,14600.0
2009-05-11 11:30:00,19.64,19.68,19.6,19.63,12800.0,19.64,19.68,19.6,19.63,12800.0
2009-05-11 12:00:00,19.61,19.74,19.6,19.66,13400.0,19.61,19.74,19.6,19.66,13400.0
2009-05-11 12:30:00,19.66,19.7,19.65,19.69,7300.0,19.66,19.7,19.65,19.69,7300.0
2009-05-11 13:00:00,19.67,19.8,19.65,19.78,27200.0,19.67,19.8,19.65,19.78,27200.0
2009-05-11 13:30:00,19.78,19.96,19.77,19.89,29600.0,19.78,19.96,19.77,19.89,29600.0
2009-05-11 14:00:00,19.85,19.85,19.74,19.76,33100.0,19.85,19.85,19.74,19.76,33100.0
2009-05-11 14:30:00,19.73,19.82,19.72,19.76,23600.0,19.73,19.82,19.72,19.76,23600.0
2009-05-11 15:00:00,19.76,19.82,19.67,19.72,20500.0,19.76,19.82,19.67,19.72,20500.0
2009-05-11 15:30:00,19.72,19.74,19.65,19.69,47100.0,19.72,19.74,19.65,19.69,47100.0
2009-05-12 09:30:00,19.73,19.8,19.3,19.59,24900.0,19.73,19.8,19.3,19.59,24900.0
2009-05-12 10:00:00,19.57,19.63,19.44,19.48,8800.0,19.57,19.63,19.44,19.48,8800.0
2009-05-12 10:30:00,19.47,19.48,19.14,19.37,28800.0,19.47,19.48,19.14,19.37,28800.0
2009-05-12 11:00:00,19.37,19.4,19.23,19.28,15900.0,19.37,19.4,19.23,19.28,15900.0
2009-05-12 11:30:00,19.29,19.32,19.16,19.16,12100.0,19.29,19.32,19.16,19.16,12100.0
2009-05-12 12:00:00,19.17,19.23,19.11,19.21,26500.0,19.17,19.23,19.11,19.21,26500.0
2009-05-12 12:30:00,19.22,19.23,19.13,19.13,10900.0,19.22,19.23,19.13,19.13,10900.0
2009-05-12 13:00:00,19.15,19.17,19.12,19.15,5700.0,19.15,19.17,19.12,19.15,5700.0
2009-05-12 13:30:00,19.15,19.22,19.11,19.13,10000.0,19.15,19.22,19.11,19.13,10000.0
2009-05-12 14:00:00,19.12,19.18,19.12,19.14,11300.0,19.12,19.18,19.12,19.14,11300.0
2009-05-12 14:30:00,19.14,19.3,19.13,19.26,22300.0,19.14,19.3,19.13,19.26,22300.0
2009-05-12 15:00:00,19.3,19.36,19.19,19.28,53100.0,19.3,19.36,19.19,19.28,53100.0
2009-05-12 15:30:00,19.28,19.29,19.08,19.2,92200.0,19.28,19.29,19.08,19.2,92200.0
2009-05-13 09:30:00,19.06,19.17,19.04,19.11,27700.0,19.06,19.17,19.04,19.11,27700.0
2009-05-13 10:00:00,19.12,19.24,19.06,19.13,34500.0,19.12,19.24,19.06,19.13,34500.0
2009-05-13 10:30:00,19.12,19.13,18.91,18.96,17500.0,19.12,19.13,18.91,18.96,17500.0
2009-05-13 11:00:00,18.95,18.97,18.9,18.92,20400.0,18.95,18.97,18.9,18.92,20400.0
2009-05-13 11:30:00,18.91,18.91,18.87,18.87,12100.0,18.91,18.91,18.87,18.87,12100.0
2009-05-13 12:00:00,18.87,18.9,18.8,18.87,19100.0,18.87,18.9,18.8,18.87,19100.0
2009-05-13 12:30:00,18.87,18.87,18.73,18.74,9200.0,18.87,18.87,18.73,18.74,9200.0
2009-05-13 13:00:00,18.72,18.84,18.7,18.72,17500.0,18.72,18.84,18.7,18.72,17500.0
2009-05-13 13:30:00,18.72,18.83,18.71,18.83,15900.0,18.72,18.83,18.71,18.83,15900.0
2009-05-13 14:00:00,18.84,18.96,18.83,18.93,35800.0,18.84,18.96,18.83,18.93,35800.0
2009-05-13 14:30:00,18.93,19.01,18.89,19.01,17000.0,18.93,19.01,18.89,19.01,17000.0
2009-05-13 15:00:00,19.02,19.03,18.89,18.93,21200.0,19.02,19.03,18.89,18.93,21200.0
2009-05-13 15:30:00,18.94,19.08,18.93,18.99,54700.0,18.94,19.08,18.93,18.99,54700.0
2009-05-14 09:30:00,19.1,19.17,18.61,19.14,22800.0,19.1,19.17,18.61,19.14,22800.0
2009-05-14 10:00:00,19.15,19.31,19.1,19.18,22800.0,19.15,19.31,19.1,19.18,22800.0
2009-05-14 10:30:00,19.18,19.24,19.15,19.23,25100.0,19.18,19.24,19.15,19.23,25100.0
2009-05-14 11:00:00,19.23,19.33,19.23,19.31,13700.0,19.23,19.33,19.23,19.31,13700.0
2009-05-14 11:30:00,19.33,19.35,19.3,19.35,11800.0,19.33,19.35,19.3,19.35,11800.0
2009-05-14 12:00:00,19.35,19.49,19.35,19.46,19500.0,19.35,19.49,19.35,19.46,19500.0
2009-05-14 12:30:00,19.49,19.59,19.49,19.55,10000.0,19.49,19.59,19.49,19.55,10000.0
2009-05-14 13:00:00,19.52,19.54,19.42,19.45,12500.0,19.52,19.54,19.42,19.45,12500.0
2009-05-14 13:30:00,19.44,19.53,19.41,19.41,16100.0,19.44,19.53,19.41,19.41,16100.0
2009-05-14 14:00:00,19.42,19.47,19.41,19.41,13500.0,19.42,19.47,19.41,19.41,13500.0
2009-05-14 14:30:00,19.4,19.52,19.39,19.51,21500.0,19.4,19.52,19.39,19.51,21500.0
2009-05-14 15:00:00,19.51,19.57,19.47,19.48,37700.0,19.51,19.57,19.47,19.48,37700.0
2009-05-14 15:30:00,19.48,19.71,19.36,19.53,105500.0,19.48,19.71,19.36,19.53,105500.0
2009-05-15 09:30:00,19.39,19.58,19.08,19.44,23500.0,19.39,19.58,19.08,19.44,23500.0
2009-05-15 10:00:00,19.44,19.59,19.4,19.5,16100.0,19.44,19.59,19.4,19.5,16100.0
2009-05-15 10:30:00,19.47,19.55,19.47,19.53,14500.0,19.47,19.55,19.47,19.53,14500.0
2009-05-15 11:00:00,19.53,19.54,19.49,19.5,18000.0,19.53,19.54,19.49,19.5,18000.0
2009-05-15 11:30:00,19.49,19.53,19.39,19.39,24800.0,19.49,19.53,19.39,19.39,24800.0
2009-05-15 12:00:00,19.4,19.44,19.35,19.42,12800.0,19.4,19.44,19.35,19.42,12800.0
2009-05-15 12:30:00,19.42,19.42,19.41,19.42,14500.0,19.42,19.42,19.41,19.42,14500.0
2009-05-15 13:00:00,19.42,19.5,19.41,19.41,15500.0,19.42,19.5,19.41,19.41,15500.0
2009-05-15 13:30:00,19.41,19.46,19.39,19.41,20400.0,19.41,19.46,19.39,19.41,20400.0
2009-05-15 14:00:00,19.4,19.49,19.4,19.45,28600.0,19.4,19.49,19.4,19.45,28600.0
2009-05-15 14:30:00,19.46,19.48,19.42,19.43,22700.0,19.46,19.48,19.42,19.43,22700.0
2009-05-15 15:00:00,19.43,19.52,19.43,19.5,41500.0,19.43,19.52,19.43,19.5,41500.0
2009-05-15 15:30:00,19.53,19.54,19.44,19.49,47100.0,19.53,19.54,19.44,19.49,47100.0
2009-05-18 09:30:00,19.26,19.65,19.26,19.51,37400.0,19.26,19.65,19.26,19.51,37400.0
2009-05-18 10:00:00,19.52,19.63,19.5,19.61,13400.0,19.52,19.63,19.5,19.61,13400.0
2009-05-18 10:30:00,19.61,19.75,19.61,19.67,12100.0,19.61,19.75,19.61,19.67,12100.0
2009-05-18 11:00:00,19.67,19.67,19.51,19.52,10300.0,19.67,19.67,19.51,19.52,10300.0
2009-05-18 11:30:00,19.53,19.62,19.49,19.55,19000.0,19.53,19.62,19.49,19.55,19000.0
2009-05-18 12:00:00,19.5,19.6,19.5,19.54,18200.0,19.5,19.6,19.5,19.54,18200.0
2009-05-18 12:30:00,19.54,19.57,19.5,19.56,10500.0,19.54,19.57,19.5,19.56,10500.0
2009-05-18 13:00:00,19.56,19.61,19.51,19.6,23000.0,19.56,19.61,19.51,19.6,23000.0
2009-05-18 13:30:00,19.61,19.72,19.59,19.71,16900.0,19.61,19.72,19.59,19.71,16900.0
2009-05-18 14:00:00,19.71,19.82,19.68,19.79,35500.0,19.71,19.82,19.68,19.79,35500.0
2009-05-18 14:30:00,19.79,19.87,19.78,19.84,14700.0,19.79,19.87,19.78,19.84,14700.0
2009-05-18 15:00:00,19.84,19.84,19.75,19.84,20900.0,19.84,19.84,19.75,19.84,20900.0
2009-05-18 15:30:00,19.83,19.95,19.78,19.93,30200.0,19.83,19.95,19.78,19.93,30200.0
2009-05-19 09:30:00,19.78,20.15,19.74,19.89,28100.0,19.78,20.15,19.74,19.89,28100.0
2009-05-19 10:00:00,19.89,19.95,19.84,19.94,30100.0,19.89,19.95,19.84,19.94,30100.0
2009-05-19 10:30:00,19.94,20.01,19.93,19.99,25300.0,19.94,20.01,19.93,19.99,25300.0
2009-05-19 11:00:00,20.0,20.07,19.95,20.07,24000.0,20.0,20.07,19.95,20.07,24000.0
2009-05-19 11:30:00,20.06,20.07,20.0,20.03,11500.0,20.06,20.07,20.0,20.03,11500.0
2009-05-19 12:00:00,20.03,20.06,19.96,19.99,22400.0,20.03,20.06,19.96,19.99,22400.0
2009-05-19 12:30:00,20.0,20.02,19.95,20.0,10600.0,20.0,20.02,19.95,20.0,10600.0
2009-05-19 13:00:00,19.99,20.13,19.98,20.13,20600.0,19.99,20.13,19.98,20.13,20600.0
2009-05-19 13:30:00,20.15,20.25,20.09,20.25,21400.0,20.15,20.25,20.09,20.25,21400.0
2009-05-19 14:00:00,20.24,20.53,20.23,20.53,44600.0,20.24,20.53,20.23,20.53,44600.0
2009-05-19 14:30:00,20.53,20.66,20.49,20.55,48900.0,20.53,20.66,20.49,20.55,48900.0
2009-05-19 15:00:00,20.55,20.71,20.54,20.69,69000.0,20.55,20.71,20.54,20.69,69000.0
2009-05-19 15:30:00,20.69,20.78,20.61,20.61,145000.0,20.69,20.78,20.61,20.61,145000.0
2009-05-20 09:30:00,20.7,21.09,20.29,21.07,45200.0,20.7,21.09,20.29,21.07,45200.0
2009-05-20 10:00:00,21.07,21.43,21.07,21.27,57700.0,21.07,21.43,21.07,21.27,57700.0
2009-05-20 10:30:00,21.27,21.34,21.21,21.24,14300.0,21.27,21.34,21.21,21.24,14300.0
2009-05-20 11:00:00,21.24,21.26,21.09,21.14,13100.0,21.24,21.26,21.09,21.14,13100.0
2009-05-20 11:30:00,21.13,21.26,21.11,21.18,41300.0,21.13,21.26,21.11,21.18,41300.0
2009-05-20 12:00:00,21.19,21.45,21.15,21.43,74800.0,21.19,21.45,21.15,21.43,74800.0
2009-05-20 12:30:00,21.39,21.42,21.21,21.21,17300.0,21.39,21.42,21.21,21.21,17300.0
2009-05-20 13:00:00,21.22,21.32,21.18,21.31,15400.0,21.22,21.32,21.18,21.31,15400.0
2009-05-20 13:30:00,21.31,21.4,21.27,21.38,19000.0,21.31,21.4,21.27,21.38,19000.0
2009-05-20 14:00:00,21.36,21.45,21.25,21.37,36200.0,21.36,21.45,21.25,21.37,36200.0
2009-05-20 14:30:00,21.38,21.51,21.32,21.48,46100.0,21.38,21.51,21.32,21.48,46100.0
2009-05-20 15:00:00,21.47,21.47,21.29,21.33,45300.0,21.47,21.47,21.29,21.33,45300.0
2009-05-20 15:30:00,21.33,21.33,21.17,21.24,131600.0,21.33,21.33,21.17,21.24,131600.0
2009-05-21 09:30:00,20.93,21.18,20.48,20.92,26400.0,20.93,21.18,20.48,20.92,26400.0
2009-05-21 10:00:00,20.94,21.07,20.63,20.67,29300.0,20.94,21.07,20.63,20.67,29300.0
2009-05-21 10:30:00,20.66,20.88,20.63,20.88,70400.0,20.66,20.88,20.63,20.88,70400.0
2009-05-21 11:00:00,20.89,21.06,20.81,21.06,24200.0,20.89,21.06,20.81,21.06,24200.0
2009-05-21 11:30:00,21.02,21.26,21.02,21.2,50200.0,21.02,21.26,21.02,21.2,50200.0
2009-05-21 12:00:00,21.21,21.26,21.08,21.09,51400.0,21.21,21.26,21.08,21.09,51400.0
2009-05-21 12:30:00,21.07,21.22,20.92,21.17,78900.0,21.07,21.22,20.92,21.17,78900.0
2009-05-21 13:00:00,21.17,21.23,20.99,21.0,107800.0,21.17,21.23,20.99,21.0,107800.0
2009-05-21 13:30:00,21.0,21.12,20.96,21.11,64000.0,21.0,21.12,20.96,21.11,64000.0
2009-05-21 14:00:00,21.13,21.17,21.0,21.02,19400.0,21.13,21.17,21.0,21.02,19400.0
2009-05-21 14:30:00,21.0,21.02,20.92,20.97,31200.0,21.0,21.02,20.92,20.97,31200.0
2009-05-21 15:00:00,20.97,21.03,20.94,20.97,26300.0,20.97,21.03,20.94,20.97,26300.0
2009-05-21 15:30:00,20.98,21.13,20.97,21.09,58100.0,20.98,21.13,20.97,21.09,58100.0
2009-05-22 09:30:00,21.26,21.72,21.26,21.47,40900.0,21.26,21.72,21.26,21.47,40900.0
2009-05-22 10:00:00,21.46,21.58,21.33,21.52,54500.0,21.46,21.58,21.33,21.52,54500.0
2009-05-22 10:30:00,21.52,21.68,21.39,21.66,45200.0,21.52,21.68,21.39,21.66,45200.0
2009-05-22 11:00:00,21.62,21.74,21.57,21.72,27800.0,21.62,21.74,21.57,21.72,27800.0
2009-05-22 11:30:00,21.73,21.74,21.54,21.54,14600.0,21.73,21.74,21.54,21.54,14600.0
2009-05-22 12:00:00,21.55,21.61,21.34,21.36,21700.0,21.55,21.61,21.34,21.36,21700.0
2009-05-22 12:30:00,21.37,21.4,21.31,21.33,12900.0,21.37,21.4,21.31,21.33,12900.0
2009-05-22 13:00:00,21.32,21.37,21.3,21.32,10700.0,21.32,21.37,21.3,21.32,10700.0
2009-05-22 13:30:00,21.31,21.35,21.27,21.32,13700.0,21.31,21.35,21.27,21.32,13700.0
2009-05-22 14:00:00,21.32,21.44,21.32,21.42,12300.0,21.32,21.44,21.32,21.42,12300.0
2009-05-22 14:30:00,21.42,21.54,21.41,21.52,17700.0,21.42,21.54,21.41,21.52,17700.0
2009-05-22 15:00:00,21.51,21.55,21.38,21.41,43800.0,21.51,21.55,21.38,21.41,43800.0
2009-05-22 15:30:00,21.43,21.52,21.23,21.29,76600.0,21.43,21.52,21.23,21.29,76600.0
2009-05-26 09:30:00,21.58,21.6,21.19,21.53,32700.0,21.58,21.6,21.19,21.53,32700.0
2009-05-26 10:00:00,21.56,22.04,21.55,21.88,40400.0,21.56,22.04,21.55,21.88,40400.0
2009-05-26 10:30:00,21.91,22.2,21.88,22.08,21300.0,21.91,22.2,21.88,22.08,21300.0
2009-05-26 11:00:00,22.06,22.24,22.0,22.22,25400.0,22.06,22.24,22.0,22.22,25400.0
2009-05-26 11:30:00,22.23,22.35,22.17,22.33,23100.0,22.23,22.35,22.17,22.33,23100.0
2009-05-26 12:00:00,22.33,22.48,22.28,22.39,63100.0,22.33,22.48,22.28,22.39,63100.0
2009-05-26 12:30:00,22.37,22.37,22.29,22.37,16500.0,22.37,22.37,22.29,22.37,16500.0
2009-05-26 13:00:00,22.36,22.39,22.34,22.39,21600.0,22.36,22.39,22.34,22.39,21600.0
2009-05-26 13:30:00,22.39,22.45,22.05,22.07,148600.0,22.39,22.45,22.05,22.07,148600.0
2009-05-26 14:00:00,22.09,22.29,22.09,22.19,49000.0,22.09,22.29,22.09,22.19,49000.0
2009-05-26 14:30:00,22.19,22.24,22.06,22.08,25500.0,22.19,22.24,22.06,22.08,25500.0
2009-05-26 15:00:00,22.09,22.16,22.02,22.07,31500.0,22.09,22.16,22.02,22.07,31500.0
2009-05-26 15:30:00,22.07,22.11,21.96,22.1,66000.0,22.07,22.11,21.96,22.1,66000.0
2009-05-27 09:30:00,22.29,22.46,21.94,22.09,40400.0,22.29,22.46,21.94,22.09,40400.0
2009-05-27 10:00:00,22.09,22.1,21.85,22.07,27900.0,22.09,22.1,21.85,22.07,27900.0
2009-05-27 10:30:00,22.04,22.1,22.0,22.08,15400.0,22.04,22.1,22.0,22.08,15400.0
2009-05-27 11:00:00,22.07,22.1,21.98,21.98,18200.0,22.07,22.1,21.98,21.98,18200.0
2009-05-27 11:30:00,21.99,22.0,21.93,21.95,11900.0,21.99,22.0,21.93,21.95,11900.0
2009-05-27 12:00:00,21.95,22.0,21.94,21.94,17700.0,21.95,22.0,21.94,21.94,17700.0
2009-05-27 12:30:00,21.96,21.99,21.92,21.96,7000.0,21.96,21.99,21.92,21.96,7000.0
2009-05-27 13:00:00,21.97,22.0,21.96,21.97,6300.0,21.97,22.0,21.96,21.97,6300.0
2009-05-27 13:30:00,21.96,21.96,21.76,21.91,16000.0,21.96,21.96,21.76,21.91,16000.0
2009-05-27 14:00:00,21.9,21.9,21.76,21.8,10900.0,21.9,21.9,21.76,21.8,10900.0
2009-05-27 14:30:00,21.8,21.95,21.79,21.87,13400.0,21.8,21.95,21.79,21.87,13400.0
2009-05-27 15:00:00,21.85,21.94,21.72,21.72,11900.0,21.85,21.94,21.72,21.72,11900.0
2009-05-27 15:30:00,21.73,21.79,21.59,21.68,56700.0,21.73,21.79,21.59,21.68,56700.0
2009-05-28 09:30:00,21.91,22.17,21.75,21.76,27200.0,21.91,22.17,21.75,21.76,27200.0
2009-05-28 10:00:00,21.75,21.75,21.39,21.43,21600.0,21.75,21.75,21.39,21.43,21600.0
2009-05-28 10:30:00,21.42,21.45,21.3,21.39,14200.0,21.42,21.45,21.3,21.39,14200.0
2009-05-28 11:00:00,21.41,21.48,21.3,21.34,13300.0,21.41,21.48,21.3,21.34,13300.0
2009-05-28 11:30:00,21.34,21.4,21.32,21.35,24100.0,21.34,21.4,21.32,21.35,24100.0
2009-05-28 12:00:00,21.35,21.35,21.27,21.28,11400.0,21.35,21.35,21.27,21.28,11400.0
2009-05-28 12:30:00,21.27,21.35,21.27,21.34,18700.0,21.27,21.35,21.27,21.34,18700.0
2009-05-28 13:00:00,21.34,21.44,21.3,21.34,43800.0,21.34,21.44,21.3,21.34,43800.0
2009-05-28 13:30:00,21.35,21.44,21.34,21.4,14400.0,21.35,21.44,21.34,21.4,14400.0
2009-05-28 14:00:00,21.41,21.56,21.41,21.55,16600.0,21.41,21.56,21.41,21.55,16600.0
2009-05-28 14:30:00,21.55,21.59,21.43,21.47,24400.0,21.55,21.59,21.43,21.47,24400.0
2009-05-28 15:00:00,21.48,21.58,21.47,21.58,26700.0,21.48,21.58,21.47,21.58,26700.0
2009-05-28 15:30:00,21.58,21.73,21.55,21.66,49000.0,21.58,21.73,21.55,21.66,49000.0
2009-05-29 09:30:00,21.66,21.78,21.43,21.44,21900.0,21.66,21.78,21.43,21.44,21900.0
2009-05-29 10:00:00,21.48,21.54,21.44,21.52,20200.0,21.48,21.54,21.44,21.52,20200.0
2009-05-29 10:30:00,21.52,21.55,21.4,21.44,10700.0,21.52,21.55,21.4,21.44,10700.0
2009-05-29 11:00:00,21.43,21.45,21.28,21.31,13700.0,21.43,21.45,21.28,21.31,13700.0
2009-05-29 11:30:00,21.28,21.33,21.21,21.31,28100.0,21.28,21.33,21.21,21.31,28100.0
2009-05-29 12:00:00,21.32,21.55,21.32,21.54,8400.0,21.32,21.55,21.32,21.54,8400.0
2009-05-29 12:30:00,21.53,21.53,21.4,21.41,5800.0,21.53,21.53,21.4,21.41,5800.0
2009-05-29 13:00:00,21.4,21.48,21.4,21.46,6700.0,21.4,21.48,21.4,21.46,6700.0
2009-05-29 13:30:00,21.46,21.55,21.46,21.52,11100.0,21.46,21.55,21.46,21.52,11100.0
2009-05-29 14:00:00,21.52,21.54,21.48,21.5,9500.0,21.52,21.54,21.48,21.5,9500.0
2009-05-29 14:30:00,21.49,21.54,21.39,21.46,19800.0,21.49,21.54,21.39,21.46,19800.0
2009-05-29 15:00:00,21.45,21.53,21.41,21.53,19000.0,21.45,21.53,21.41,21.53,19000.0
2009-05-29 15:30:00,21.53,21.81,21.5,21.81,62400.0,21.53,21.81,21.5,21.81,62400.0
2009-06-01 09:30:00,22.06,22.22,21.53,22.13,22400.0,22.06,22.22,21.53,22.13,22400.0
2009-06-01 10:00:00,22.14,22.47,22.14,22.43,38300.0,22.14,22.47,22.14,22.43,38300.0
2009-06-01 10:30:00,22.42,22.58,22.42,22.58,14400.0,22.42,22.58,22.42,22.58,14400.0
2009-06-01 11:00:00,22.6,22.62,22.52,22.53,17500.0,22.6,22.62,22.52,22.53,17500.0
2009-06-01 11:30:00,22.52,22.52,22.36,22.42,7800.0,22.52,22.52,22.36,22.42,7800.0
2009-06-01 12:00:00,22.42,22.45,22.37,22.42,6000.0,22.42,22.45,22.37,22.42,6000.0
2009-06-01 12:30:00,22.45,22.48,22.25,22.28,17800.0,22.45,22.48,22.25,22.28,17800.0
2009-06-01 13:00:00,22.27,22.3,22.22,22.27,10100.0,22.27,22.3,22.22,22.27,10100.0
2009-06-01 13:30:00,22.28,22.39,22.25,22.38,25400.0,22.28,22.39,22.25,22.38,25400.0
2009-06-01 14:00:00,22.37,22.43,22.37,22.38,11500.0,22.37,22.43,22.37,22.38,11500.0
2009-06-01 14:30:00,22.38,22.42,22.29,22.31,15100.0,22.38,22.42,22.29,22.31,15100.0
2009-06-01 15:00:00,22.31,22.36,22.19,22.35,22200.0,22.31,22.36,22.19,22.35,22200.0
2009-06-01 15:30:00,22.35,22.54,22.35,22.47,42200.0,22.35,22.54,22.35,22.47,42200.0
2009-06-02 09:30:00,22.25,22.57,22.25,22.57,14100.0,22.25,22.57,22.25,22.57,14100.0
2009-06-02 10:00:00,22.6,22.83,22.45,22.62,31500.0,22.6,22.83,22.45,22.62,31500.0
2009-06-02 10:30:00,22.64,22.65,22.55,22.65,10900.0,22.64,22.65,22.55,22.65,10900.0
2009-06-02 11:00:00,22.65,22.8,22.6,22.77,14000.0,22.65,22.8,22.6,22.77,14000.0
2009-06-02 11:30:00,22.76,22.76,22.68,22.73,11500.0,22.76,22.76,22.68,22.73,11500.0
2009-06-02 12:00:00,22.73,22.74,22.65,22.65,15800.0,22.73,22.74,22.65,22.65,15800.0
2009-06-02 12:30:00,22.64,22.75,22.63,22.75,18300.0,22.64,22.75,22.63,22.75,18300.0
2009-06-02 13:00:00,22.74,22.74,22.61,22.64,11100.0,22.74,22.74,22.61,22.64,11100.0
2009-06-02 13:30:00,22.65,22.66,22.56,22.65,10900.0,22.65,22.66,22.56,22.65,10900.0
2009-06-02 14:00:00,22.65,22.7,22.58,22.68,15400.0,22.65,22.7,22.58,22.68,15400.0
2009-06-02 14:30:00,22.69,22.69,22.62,22.66,14200.0,22.69,22.69,22.62,22.66,14200.0
2009-06-02 15:00:00,22.65,22.71,22.65,22.66,35800.0,22.65,22.71,22.65,22.66,35800.0
2009-06-02 15:30:00,22.67,22.7,22.48,22.62,55300.0,22.67,22.7,22.48,22.62,55300.0
2009-06-03 09:30:00,22.47,22.66,22.34,22.38,9700.0,22.47,22.66,22.34,22.38,9700.0
2009-06-03 10:00:00,22.39,22.42,22.28,22.4,10900.0,22.39,22.42,22.28,22.4,10900.0
2009-06-03 10:30:00,22.4,22.41,22.29,22.38,10000.0,22.4,22.41,22.29,22.38,10000.0
2009-06-03 11:00:00,22.4,22.4,22.22,22.27,10500.0,22.4,22.4,22.22,22.27,10500.0
2009-06-03 11:30:00,22.27,22.3,22.15,22.15,12500.0,22.27,22.3,22.15,22.15,12500.0
2009-06-03 12:00:00,22.13,22.14,21.98,21.99,15600.0,22.13,22.14,21.98,21.99,15600.0
2009-06-03 12:30:00,21.98,22.02,21.93,21.94,8600.0,21.98,22.02,21.93,21.94,8600.0
2009-06-03 13:00:00,21.94,22.01,21.9,21.97,7400.0,21.94,22.01,21.9,21.97,7400.0
2009-06-03 13:30:00,21.98,22.0,21.87,21.95,10400.0,21.98,22.0,21.87,21.95,10400.0
2009-06-03 14:00:00,21.94,22.01,21.93,22.0,13100.0,21.94,22.01,21.93,22.0,13100.0
2009-06-03 14:30:00,22.0,22.2,22.0,22.18,17200.0,22.0,22.2,22.0,22.18,17200.0
2009-06-03 15:00:00,22.17,22.23,22.17,22.2,16800.0,22.17,22.23,22.17,22.2,16800.0
2009-06-03 15:30:00,22.19,22.27,22.16,22.24,27500.0,22.19,22.27,22.16,22.24,27500.0
2009-06-04 09:30:00,22.3,22.54,21.89,22.32,13000.0,22.3,22.54,21.89,22.32,13000.0
2009-06-04 10:00:00,22.3,22.39,22.17,22.34,15000.0,22.3,22.39,22.17,22.34,15000.0
2009-06-04 10:30:00,22.28,22.38,22.22,22.38,7100.0,22.28,22.38,22.22,22.38,7100.0
2009-06-04 11:00:00,22.39,22.39,22.31,22.36,11600.0,22.39,22.39,22.31,22.36,11600.0
2009-06-04 11:30:00,22.35,22.35,22.28,22.3,6100.0,22.35,22.35,22.28,22.3,6100.0
2009-06-04 12:00:00,22.3,22.38,22.29,22.38,11500.0,22.3,22.38,22.29,22.38,11500.0
2009-06-04 12:30:00,22.39,22.49,22.38,22.49,7600.0,22.39,22.49,22.38,22.49,7600.0
2009-06-04 13:00:00,22.47,22.5,22.45,22.45,7800.0,22.47,22.5,22.45,22.45,7800.0
2009-06-04 13:30:00,22.45,22.5,22.45,22.49,7700.0,22.45,22.5,22.45,22.49,7700.0
2009-06-04 14:00:00,22.49,22.52,22.47,22.51,8300.0,22.49,22.52,22.47,22.51,8300.0
2009-06-04 14:30:00,22.51,22.53,22.46,22.48,10900.0,22.51,22.53,22.46,22.48,10900.0
2009-06-04 15:00:00,22.46,22.58,22.44,22.57,10800.0,22.46,22.58,22.44,22.57,10800.0
2009-06-04 15:30:00,22.57,22.66,22.52,22.64,30400.0,22.57,22.66,22.52,22.64,30400.0
2009-06-05 09:30:00,22.75,22.97,22.73,22.87,11800.0,22.75,22.97,22.73,22.87,11800.0
2009-06-05 10:00:00,22.86,22.86,22.66,22.73,10600.0,22.86,22.86,22.66,22.73,10600.0
2009-06-05 10:30:00,22.73,22.83,22.67,22.73,6500.0,22.73,22.83,22.67,22.73,6500.0
2009-06-05 11:00:00,22.79,22.92,22.79,22.92,12200.0,22.79,22.92,22.79,22.92,12200.0
2009-06-05 11:30:00,22.87,22.97,22.87,22.95,7300.0,22.87,22.97,22.87,22.95,7300.0
2009-06-05 12:00:00,22.96,22.98,22.91,22.97,7800.0,22.96,22.98,22.91,22.97,7800.0
2009-06-05 12:30:00,22.98,22.99,22.95,22.98,7600.0,22.98,22.99,22.95,22.98,7600.0
2009-06-05 13:00:00,22.98,23.04,22.95,22.98,5800.0,22.98,23.04,22.95,22.98,5800.0
2009-06-05 13:30:00,22.99,23.02,22.92,22.92,8200.0,22.99,23.02,22.92,22.92,8200.0
2009-06-05 14:00:00,22.91,22.92,22.82,22.86,15400.0,22.91,22.92,22.82,22.86,15400.0
2009-06-05 14:30:00,22.85,22.93,22.85,22.93,16300.0,22.85,22.93,22.85,22.93,16300.0
2009-06-05 15:00:00,22.93,22.98,22.85,22.85,24900.0,22.93,22.98,22.85,22.85,24900.0
2009-06-05 15:30:00,22.85,22.98,22.8,22.87,62300.0,22.85,22.98,22.8,22.87,62300.0
2009-06-08 09:30:00,22.58,22.59,22.3,22.33,11200.0,22.58,22.59,22.3,22.33,11200.0
2009-06-08 10:00:00,22.33,22.36,22.18,22.19,9500.0,22.33,22.36,22.18,22.19,9500.0
2009-06-08 10:30:00,22.18,22.2,22.06,22.06,14800.0,22.18,22.2,22.06,22.06,14800.0
2009-06-08 11:00:00,22.08,22.17,22.07,22.08,17000.0,22.08,22.17,22.07,22.08,17000.0
2009-06-08 11:30:00,22.08,22.1,21.9,21.95,16100.0,22.08,22.1,21.9,21.95,16100.0
2009-06-08 12:00:00,21.97,21.98,21.84,21.85,12700.0,21.97,21.98,21.84,21.85,12700.0
2009-06-08 12:30:00,21.85,21.94,21.84,21.88,10100.0,21.85,21.94,21.84,21.88,10100.0
2009-06-08 13:00:00,21.9,22.01,21.88,21.93,16800.0,21.9,22.01,21.88,21.93,16800.0
2009-06-08 13:30:00,21.94,22.17,21.94,22.12,17800.0,21.94,22.17,21.94,22.12,17800.0
2009-06-08 14:00:00,22.12,22.14,22.02,22.03,22700.0,22.12,22.14,22.02,22.03,22700.0
2009-06-08 14:30:00,22.02,22.1,22.02,22.06,26900.0,22.02,22.1,22.02,22.06,26900.0
2009-06-08 15:00:00,22.07,22.36,22.06,22.29,32200.0,22.07,22.36,22.06,22.29,32200.0
2009-06-08 15:30:00,22.3,22.45,22.29,22.34,56500.0,22.3,22.45,22.29,22.34,56500.0
2009-06-09 09:30:00,22.41,22.65,22.26,22.27,20200.0,22.41,22.65,22.26,22.27,20200.0
2009-06-09 10:00:00,22.28,22.33,22.14,22.18,22000.0,22.28,22.33,22.14,22.18,22000.0
2009-06-09 10:30:00,22.2,22.32,22.14,22.16,26200.0,22.2,22.32,22.14,22.16,26200.0
2009-06-09 11:00:00,22.15,22.16,22.06,22.06,16900.0,22.15,22.16,22.06,22.06,16900.0
2009-06-09 11:30:00,22.07,22.09,21.96,22.0,27100.0,22.07,22.09,21.96,22.0,27100.0
2009-06-09 12:00:00,22.0,22.13,21.98,22.13,16300.0,22.0,22.13,21.98,22.13,16300.0
2009-06-09 12:30:00,22.11,22.15,22.08,22.1,7100.0,22.11,22.15,22.08,22.1,7100.0
2009-06-09 13:00:00,22.09,22.15,22.03,22.07,13700.0,22.09,22.15,22.03,22.07,13700.0
2009-06-09 13:30:00,22.07,22.19,22.06,22.14,17800.0,22.07,22.19,22.06,22.14,17800.0
2009-06-09 14:00:00,22.15,22.26,22.15,22.24,19800.0,22.15,22.26,22.15,22.24,19800.0
2009-06-09 14:30:00,22.25,22.3,22.17,22.2,29600.0,22.25,22.3,22.17,22.2,29600.0
2009-06-09 15:00:00,22.2,22.25,22.08,22.17,24300.0,22.2,22.25,22.08,22.17,24300.0
2009-06-09 15:30:00,22.17,22.27,22.13,22.19,54600.0,22.17,22.27,22.13,22.19,54600.0
2009-06-10 09:30:00,22.28,22.39,22.1,22.33,18400.0,22.28,22.39,22.1,22.33,18400.0
2009-06-10 10:00:00,22.34,22.35,22.2,22.23,16800.0,22.34,22.35,22.2,22.23,16800.0
2009-06-10 10:30:00,22.23,22.34,22.2,22.33,14100.0,22.23,22.34,22.2,22.33,14100.0
2009-06-10 11:00:00,22.33,22.33,22.22,22.32,10800.0,22.33,22.33,22.22,22.32,10800.0
2009-06-10 11:30:00,22.31,22.34,22.31,22.34,7000.0,22.31,22.34,22.31,22.34,7000.0
2009-06-10 12:00:00,22.33,22.34,22.25,22.29,21300.0,22.33,22.34,22.25,22.29,21300.0
2009-06-10 12:30:00,22.28,22.33,22.23,22.32,8200.0,22.28,22.33,22.23,22.32,8200.0
2009-06-10 13:00:00,22.31,22.32,22.04,22.07,24200.0,22.31,22.32,22.04,22.07,24200.0
2009-06-10 13:30:00,22.06,22.06,21.95,21.98,23300.0,22.06,22.06,21.95,21.98,23300.0
2009-06-10 14:00:00,21.99,22.11,21.93,22.11,12600.0,21.99,22.11,21.93,22.11,12600.0
2009-06-10 14:30:00,22.09,22.22,22.04,22.2,23900.0,22.09,22.22,22.04,22.2,23900.0
2009-06-10 15:00:00,22.19,22.23,22.13,22.18,18400.0,22.19,22.23,22.13,22.18,18400.0
2009-06-10 15:30:00,22.18,22.38,22.17,22.33,29300.0,22.18,22.38,22.17,22.33,29300.0
2009-06-11 09:30:00,22.39,23.02,22.39,22.94,20100.0,22.39,23.02,22.39,22.94,20100.0
2009-06-11 10:00:00,22.95,23.02,22.9,22.95,11900.0,22.95,23.02,22.9,22.95,11900.0
2009-06-11 10:30:00,22.95,23.06,22.92,23.05,17200.0,22.95,23.06,22.92,23.05,17200.0
2009-06-11 11:00:00,23.04,23.22,22.99,23.13,30900.0,23.04,23.22,22.99,23.13,30900.0
2009-06-11 11:30:00,23.11,23.11,22.98,23.0,6600.0,23.11,23.11,22.98,23.0,6600.0
2009-06-11 12:00:00,22.96,22.99,22.9,22.9,6200.0,22.96,22.99,22.9,22.9,6200.0
2009-06-11 12:30:00,22.92,22.98,22.9,22.96,8000.0,22.92,22.98,22.9,22.96,8000.0
2009-06-11 13:00:00,22.96,23.23,22.96,23.23,20500.0,22.96,23.23,22.96,23.23,20500.0
2009-06-11 13:30:00,23.22,23.24,23.14,23.17,13100.0,23.22,23.24,23.14,23.17,13100.0
2009-06-11 14:00:00,23.18,23.19,23.06,23.06,19900.0,23.18,23.19,23.06,23.06,19900.0
2009-06-11 14:30:00,23.05,23.12,23.05,23.08,15300.0,23.05,23.12,23.05,23.08,15300.0
2009-06-11 15:00:00,23.09,23.1,23.02,23.02,26300.0,23.09,23.1,23.02,23.02,26300.0
2009-06-11 15:30:00,23.03,23.1,23.0,23.03,46700.0,23.03,23.1,23.0,23.03,46700.0
2009-06-12 09:30:00,22.95,23.13,22.89,23.01,24400.0,22.95,23.13,22.89,23.01,24400.0
2009-06-12 10:00:00,23.01,23.01,22.84,22.88,51200.0,23.01,23.01,22.84,22.88,51200.0
2009-06-12 10:30:00,22.88,22.94,22.88,22.91,16700.0,22.88,22.94,22.88,22.91,16700.0
2009-06-12 11:00:00,22.91,22.95,22.91,22.91,16800.0,22.91,22.95,22.91,22.91,16800.0
2009-06-12 11:30:00,22.92,22.92,22.91,22.91,29300.0,22.92,22.92,22.91,22.91,29300.0
2009-06-12 12:00:00,22.91,22.92,22.87,22.88,16600.0,22.91,22.92,22.87,22.88,16600.0
2009-06-12 12:30:00,22.86,22.91,22.85,22.91,12200.0,22.86,22.91,22.85,22.91,12200.0
2009-06-12 13:00:00,22.91,22.91,22.9,22.9,22400.0,22.91,22.91,22.9,22.9,22400.0
2009-06-12 13:30:00,22.9,22.91,22.9,22.91,43500.0,22.9,22.91,22.9,22.91,43500.0
2009-06-12 14:00:00,22.9,22.94,22.9,22.93,12100.0,22.9,22.94,22.9,22.93,12100.0
2009-06-12 14:30:00,22.93,23.01,22.92,22.95,58800.0,22.93,23.01,22.92,22.95,58800.0
2009-06-12 15:00:00,22.94,23.01,22.94,23.01,36200.0,22.94,23.01,22.94,23.01,36200.0
2009-06-12 15:30:00,23.0,23.1,23.0,23.1,38200.0,23.0,23.1,23.0,23.1,38200.0
2009-06-15 09:30:00,22.92,23.1,22.92,23.02,32100.0,22.92,23.1,22.92,23.02,32100.0
2009-06-15 10:00:00,23.01,23.03,22.89,22.89,24400.0,23.01,23.03,22.89,22.89,24400.0
2009-06-15 10:30:00,22.89,22.93,22.78,22.9,51500.0,22.89,22.93,22.78,22.9,51500.0
2009-06-15 11:00:00,22.91,22.91,22.84,22.84,16800.0,22.91,22.91,22.84,22.84,16800.0
2009-06-15 11:30:00,22.84,22.95,22.84,22.92,15200.0,22.84,22.95,22.84,22.92,15200.0
2009-06-15 12:00:00,22.93,22.93,22.89,22.9,16600.0,22.93,22.93,22.89,22.9,16600.0
2009-06-15 12:30:00,22.91,22.99,22.91,22.99,19800.0,22.91,22.99,22.91,22.99,19800.0
2009-06-15 13:00:00,22.97,23.02,22.95,22.95,15500.0,22.97,23.02,22.95,22.95,15500.0
2009-06-15 13:30:00,22.95,23.04,22.93,22.96,18800.0,22.95,23.04,22.93,22.96,18800.0
2009-06-15 14:00:00,22.96,23.06,22.96,23.06,12700.0,22.96,23.06,22.96,23.06,12700.0
2009-06-15 14:30:00,23.06,23.07,22.97,23.01,17700.0,23.06,23.07,22.97,23.01,17700.0
2009-06-15 15:00:00,23.01,23.07,22.98,23.03,17000.0,23.01,23.07,22.98,23.03,17000.0
2009-06-15 15:30:00,23.02,23.08,22.98,23.06,51900.0,23.02,23.08,22.98,23.06,51900.0
2009-06-16 09:30:00,23.15,23.34,23.04,23.16,44100.0,23.15,23.34,23.04,23.16,44100.0
2009-06-16 10:00:00,23.12,23.24,23.05,23.19,35500.0,23.12,23.24,23.05,23.19,35500.0
2009-06-16 10:30:00,23.18,23.24,23.12,23.18,36400.0,23.18,23.24,23.12,23.18,36400.0
2009-06-16 11:00:00,23.2,23.27,23.13,23.18,13200.0,23.2,23.27,23.13,23.18,13200.0
2009-06-16 11:30:00,23.15,23.19,23.11,23.13,20600.0,23.15,23.19,23.11,23.13,20600.0
2009-06-16 12:00:00,23.13,23.21,23.12,23.2,12600.0,23.13,23.21,23.12,23.2,12600.0
2009-06-16 12:30:00,23.19,23.19,23.05,23.11,11800.0,23.19,23.19,23.05,23.11,11800.0
2009-06-16 13:00:00,23.11,23.11,23.0,23.02,34000.0,23.11,23.11,23.0,23.02,34000.0
2009-06-16 13:30:00,23.02,23.08,23.0,23.04,14200.0,23.02,23.08,23.0,23.04,14200.0
2009-06-16 14:00:00,23.02,23.04,22.98,23.0,25900.0,23.02,23.04,22.98,23.0,25900.0
2009-06-16 14:30:00,23.0,23.04,22.97,23.0,56100.0,23.0,23.04,22.97,23.0,56100.0
2009-06-16 15:00:00,23.01,23.02,22.98,23.0,28400.0,23.01,23.02,22.98,23.0,28400.0
2009-06-16 15:30:00,22.99,23.05,22.97,22.97,71400.0,22.99,23.05,22.97,22.97,71400.0
2009-06-17 09:30:00,22.9,22.9,22.71,22.78,51500.0,22.9,22.9,22.71,22.78,51500.0
2009-06-17 10:00:00,22.78,23.02,22.74,22.99,32400.0,22.78,23.02,22.74,22.99,32400.0
2009-06-17 10:30:00,22.97,23.05,22.88,23.05,24900.0,22.97,23.05,22.88,23.05,24900.0
2009-06-17 11:00:00,23.05,23.13,23.0,23.11,18400.0,23.05,23.13,23.0,23.11,18400.0
2009-06-17 11:30:00,23.09,23.1,23.03,23.08,18100.0,23.09,23.1,23.03,23.08,18100.0
2009-06-17 12:00:00,23.08,23.13,23.05,23.06,8200.0,23.08,23.13,23.05,23.06,8200.0
2009-06-17 12:30:00,23.07,23.12,23.03,23.06,11300.0,23.07,23.12,23.03,23.06,11300.0
2009-06-17 13:00:00,23.06,23.18,23.06,23.18,6800.0,23.06,23.18,23.06,23.18,6800.0
2009-06-17 13:30:00,23.18,23.32,23.18,23.23,13000.0,23.18,23.32,23.18,23.23,13000.0
2009-06-17 14:00:00,23.22,23.24,23.15,23.22,7900.0,23.22,23.24,23.15,23.22,7900.0
2009-06-17 14:30:00,23.22,23.22,23.08,23.14,4800.0,23.22,23.22,23.08,23.14,4800.0
2009-06-17 15:00:00,23.13,23.18,23.05,23.05,27600.0,23.13,23.18,23.05,23.05,27600.0
2009-06-17 15:30:00,23.05,23.07,23.0,23.01,49500.0,23.05,23.07,23.0,23.01,49500.0
2009-06-18 09:30:00,23.23,23.36,22.99,23.12,14400.0,23.23,23.36,22.99,23.12,14400.0
2009-06-18 10:00:00,23.11,23.12,22.95,22.95,7800.0,23.11,23.12,22.95,22.95,7800.0
2009-06-18 10:30:00,22.97,23.07,22.93,23.05,14700.0,22.97,23.07,22.93,23.05,14700.0
2009-06-18 11:00:00,23.05,23.14,23.05,23.11,5000.0,23.05,23.14,23.05,23.11,5000.0
2009-06-18 11:30:00,23.08,23.1,23.04,23.09,6900.0,23.08,23.1,23.04,23.09,6900.0
2009-06-18 12:00:00,23.11,23.16,23.05,23.09,8900.0,23.11,23.16,23.05,23.09,8900.0
2009-06-18 12:30:00,23.08,23.17,23.05,23.16,6300.0,23.08,23.17,23.05,23.16,6300.0
2009-06-18 13:00:00,23.17,23.19,23.08,23.12,6300.0,23.17,23.19,23.08,23.12,6300.0
2009-06-18 13:30:00,23.13,23.14,23.08,23.09,7800.0,23.13,23.14,23.08,23.09,7800.0
2009-06-18 14:00:00,23.08,23.11,23.06,23.1,10100.0,23.08,23.11,23.06,23.1,10100.0
2009-06-18 14:30:00,23.11,23.19,23.1,23.16,13500.0,23.11,23.19,23.1,23.16,13500.0
2009-06-18 15:00:00,23.16,23.16,23.01,23.04,23500.0,23.16,23.16,23.01,23.04,23500.0
2009-06-18 15:30:00,23.02,23.06,22.98,23.02,61900.0,23.02,23.06,22.98,23.02,61900.0
2009-06-19 09:30:00,23.21,23.22,22.74,23.2,44500.0,23.21,23.22,22.74,23.2,44500.0
2009-06-19 10:00:00,23.18,23.22,23.08,23.13,7400.0,23.18,23.22,23.08,23.13,7400.0
2009-06-19 10:30:00,23.13,23.15,23.06,23.15,6000.0,23.13,23.15,23.06,23.15,6000.0
2009-06-19 11:00:00,23.14,23.17,23.12,23.12,6800.0,23.14,23.17,23.12,23.12,6800.0
2009-06-19 11:30:00,23.1,23.21,23.08,23.2,9300.0,23.1,23.21,23.08,23.2,9300.0
2009-06-19 12:00:00,23.21,23.21,23.02,23.06,10200.0,23.21,23.21,23.02,23.06,10200.0
2009-06-19 12:30:00,23.06,23.1,23.01,23.05,13700.0,23.06,23.1,23.01,23.05,13700.0
2009-06-19 13:00:00,23.02,23.04,22.98,23.01,18600.0,23.02,23.04,22.98,23.01,18600.0
2009-06-19 13:30:00,23.02,23.02,22.99,23.0,12200.0,23.02,23.02,22.99,23.0,12200.0
2009-06-19 14:00:00,23.01,23.05,22.99,23.01,13500.0,23.01,23.05,22.99,23.01,13500.0
2009-06-19 14:30:00,23.01,23.02,22.99,23.0,14500.0,23.01,23.02,22.99,23.0,14500.0
2009-06-19 15:00:00,23.0,23.07,23.0,23.04,20400.0,23.0,23.07,23.0,23.04,20400.0
2009-06-19 15:30:00,23.06,23.07,22.98,23.04,260600.0,23.06,23.07,22.98,23.04,260600.0
2009-06-22 09:30:00,22.75,23.11,22.75,22.92,21800.0,22.75,23.11,22.75,22.92,21800.0
2009-06-22 10:00:00,22.92,23.07,22.74,23.07,52300.0,22.92,23.07,22.74,23.07,52300.0
2009-06-22 10:30:00,23.07,23.2,23.02,23.17,28600.0,23.07,23.2,23.02,23.17,28600.0
2009-06-22 11:00:00,23.17,23.24,23.14,23.17,17800.0,23.17,23.24,23.14,23.17,17800.0
2009-06-22 11:30:00,23.17,23.21,23.1,23.2,28300.0,23.17,23.21,23.1,23.2,28300.0
2009-06-22 12:00:00,23.19,23.2,23.15,23.17,12800.0,23.19,23.2,23.15,23.17,12800.0
2009-06-22 12:30:00,23.18,23.19,23.08,23.12,11800.0,23.18,23.19,23.08,23.12,11800.0
2009-06-22 13:00:00,23.12,23.13,23.05,23.12,13800.0,23.12,23.13,23.05,23.12,13800.0
2009-06-22 13:30:00,23.13,23.13,23.07,23.09,8100.0,23.13,23.13,23.07,23.09,8100.0
2009-06-22 14:00:00,23.09,23.17,23.06,23.14,18000.0,23.09,23.17,23.06,23.14,18000.0
2009-06-22 14:30:00,23.13,23.18,23.11,23.17,27800.0,23.13,23.18,23.11,23.17,27800.0
2009-06-22 15:00:00,23.17,23.18,23.1,23.14,39500.0,23.17,23.18,23.1,23.14,39500.0
2009-06-22 15:30:00,23.14,23.17,22.97,23.01,103300.0,23.14,23.17,22.97,23.01,103300.0
2009-06-23 09:30:00,23.05,23.22,23.0,23.02,24000.0,23.05,23.22,23.0,23.02,24000.0
2009-06-23 10:00:00,23.01,23.01,22.35,22.39,104700.0,23.01,23.01,22.35,22.39,104700.0
2009-06-23 10:30:00,22.38,22.55,22.24,22.24,104600.0,22.38,22.55,22.24,22.24,104600.0
2009-06-23 11:00:00,22.26,22.52,22.22,22.5,63200.0,22.26,22.52,22.22,22.5,63200.0
2009-06-23 11:30:00,22.5,22.66,22.5,22.55,24600.0,22.5,22.66,22.5,22.55,24600.0
2009-06-23 12:00:00,22.55,22.62,22.51,22.56,19500.0,22.55,22.62,22.51,22.56,19500.0
2009-06-23 12:30:00,22.56,22.74,22.56,22.64,16200.0,22.56,22.74,22.56,22.64,16200.0
2009-06-23 13:00:00,22.64,22.74,22.64,22.69,14000.0,22.64,22.74,22.64,22.69,14000.0
2009-06-23 13:30:00,22.69,22.7,22.65,22.67,16900.0,22.69,22.7,22.65,22.67,16900.0
2009-06-23 14:00:00,22.67,22.75,22.61,22.65,40000.0,22.67,22.75,22.61,22.65,40000.0
2009-06-23 14:30:00,22.66,22.66,22.47,22.5,71800.0,22.66,22.66,22.47,22.5,71800.0
2009-06-23 15:00:00,22.5,22.56,22.43,22.53,36700.0,22.5,22.56,22.43,22.53,36700.0
2009-06-23 15:30:00,22.55,22.68,22.39,22.56,83000.0,22.55,22.68,22.39,22.56,83000.0
2009-06-24 09:30:00,22.61,22.97,22.61,22.88,13900.0,22.61,22.97,22.61,22.88,13900.0
2009-06-24 10:00:00,22.89,22.96,22.88,22.95,16600.0,22.89,22.96,22.88,22.95,16600.0
2009-06-24 10:30:00,22.95,23.18,22.95,23.17,22400.0,22.95,23.18,22.95,23.17,22400.0
2009-06-24 11:00:00,23.18,23.2,23.13,23.15,5800.0,23.18,23.2,23.13,23.15,5800.0
2009-06-24 11:30:00,23.17,23.19,23.12,23.18,5300.0,23.17,23.19,23.12,23.18,5300.0
2009-06-24 12:00:00,23.19,23.21,23.08,23.09,8200.0,23.19,23.21,23.08,23.09,8200.0
2009-06-24 12:30:00,23.09,23.1,23.05,23.09,4900.0,23.09,23.1,23.05,23.09,4900.0
2009-06-24 13:00:00,23.08,23.11,23.0,23.03,7000.0,23.08,23.11,23.0,23.03,7000.0
2009-06-24 13:30:00,23.04,23.1,23.0,23.0,7800.0,23.04,23.1,23.0,23.0,7800.0
2009-06-24 14:00:00,23.01,23.15,22.96,22.98,20200.0,23.01,23.15,22.96,22.98,20200.0
2009-06-24 14:30:00,22.98,23.05,22.95,23.01,22900.0,22.98,23.05,22.95,23.01,22900.0
2009-06-24 15:00:00,23.01,23.03,22.9,23.03,51100.0,23.01,23.03,22.9,23.03,51100.0
2009-06-24 15:30:00,23.02,23.02,22.94,22.97,65300.0,23.02,23.02,22.94,22.97,65300.0
2009-06-25 09:30:00,22.7,22.95,22.47,22.85,46400.0,22.7,22.95,22.47,22.85,46400.0
2009-06-25 10:00:00,22.84,22.91,22.69,22.71,39900.0,22.84,22.91,22.69,22.71,39900.0
2009-06-25 10:30:00,22.7,22.79,22.66,22.67,27700.0,22.7,22.79,22.66,22.67,27700.0
2009-06-25 11:00:00,22.68,22.8,22.68,22.78,19000.0,22.68,22.8,22.68,22.78,19000.0
2009-06-25 11:30:00,22.8,22.97,22.8,22.94,15800.0,22.8,22.97,22.8,22.94,15800.0
2009-06-25 12:00:00,22.93,22.97,22.93,22.94,4500.0,22.93,22.97,22.93,22.94,4500.0
2009-06-25 12:30:00,22.96,22.96,22.83,22.85,7400.0,22.96,22.96,22.83,22.85,7400.0
2009-06-25 13:00:00,22.84,22.97,22.84,22.91,16600.0,22.84,22.97,22.84,22.91,16600.0
2009-06-25 13:30:00,22.9,22.97,22.87,22.95,18300.0,22.9,22.97,22.87,22.95,18300.0
2009-06-25 14:00:00,22.94,22.94,22.86,22.9,15000.0,22.94,22.94,22.86,22.9,15000.0
2009-06-25 14:30:00,22.91,22.92,22.86,22.89,15100.0,22.91,22.92,22.86,22.89,15100.0
2009-06-25 15:00:00,22.88,22.93,22.8,22.88,35400.0,22.88,22.93,22.8,22.88,35400.0
2009-06-25 15:30:00,22.88,22.97,22.77,22.94,59300.0,22.88,22.97,22.77,22.94,59300.0
2009-06-26 09:30:00,22.76,22.87,22.41,22.74,17100.0,22.76,22.87,22.41,22.74,17100.0
2009-06-26 10:00:00,22.73,22.93,22.72,22.83,13800.0,22.73,22.93,22.72,22.83,13800.0
2009-06-26 10:30:00,22.84,22.89,22.75,22.77,15400.0,22.84,22.89,22.75,22.77,15400.0
2009-06-26 11:00:00,22.76,22.79,22.65,22.74,12200.0,22.76,22.79,22.65,22.74,12200.0
2009-06-26 11:30:00,22.76,22.85,22.74,22.85,9700.0,22.76,22.85,22.74,22.85,9700.0
2009-06-26 12:00:00,22.85,23.03,22.84,22.99,13800.0,22.85,23.03,22.84,22.99,13800.0
2009-06-26 12:30:00,22.98,23.2,22.98,23.18,16600.0,22.98,23.2,22.98,23.18,16600.0
2009-06-26 13:00:00,23.19,23.19,23.12,23.16,5300.0,23.19,23.19,23.12,23.16,5300.0
2009-06-26 13:30:00,23.16,23.17,22.97,22.97,17200.0,23.16,23.17,22.97,22.97,17200.0
2009-06-26 14:00:00,22.96,23.0,22.92,22.92,10900.0,22.96,23.0,22.92,22.92,10900.0
2009-06-26 14:30:00,22.91,22.91,22.83,22.89,9300.0,22.91,22.91,22.83,22.89,9300.0
2009-06-26 15:00:00,22.9,22.93,22.9,22.9,8400.0,22.9,22.93,22.9,22.9,8400.0
2009-06-26 15:30:00,22.91,23.12,22.85,22.9,112400.0,22.91,23.12,22.85,22.9,112400.0
2009-06-29 09:30:00,23.67,23.79,23.36,23.47,97900.0,23.67,23.79,23.36,23.47,97900.0
2009-06-29 10:00:00,23.43,23.79,23.42,23.77,50200.0,23.43,23.79,23.42,23.77,50200.0
2009-06-29 10:30:00,23.79,23.96,23.79,23.89,61800.0,23.79,23.96,23.79,23.89,61800.0
2009-06-29 11:00:00,23.84,23.91,23.84,23.89,15000.0,23.84,23.91,23.84,23.89,15000.0
2009-06-29 11:30:00,23.9,23.9,23.71,23.71,40700.0,23.9,23.9,23.71,23.71,40700.0
2009-06-29 12:00:00,23.72,23.72,23.55,23.55,21000.0,23.72,23.72,23.55,23.55,21000.0
2009-06-29 12:30:00,23.53,23.75,23.51,23.74,14800.0,23.53,23.75,23.51,23.74,14800.0
2009-06-29 13:00:00,23.74,23.74,23.68,23.68,17600.0,23.74,23.74,23.68,23.68,17600.0
2009-06-29 13:30:00,23.68,23.69,23.63,23.67,14100.0,23.68,23.69,23.63,23.67,14100.0
2009-06-29 14:00:00,23.67,23.7,23.63,23.69,23900.0,23.67,23.7,23.63,23.69,23900.0
2009-06-29 14:30:00,23.69,23.69,23.6,23.65,18700.0,23.69,23.69,23.6,23.65,18700.0
2009-06-29 15:00:00,23.65,23.71,23.64,23.7,10700.0,23.65,23.71,23.64,23.7,10700.0
2009-06-29 15:30:00,23.7,23.7,23.6,23.61,56200.0,23.7,23.7,23.6,23.61,56200.0
2009-06-30 09:30:00,23.82,23.98,23.66,23.86,30800.0,23.82,23.98,23.66,23.86,30800.0
2009-06-30 10:00:00,23.83,23.83,23.68,23.73,15100.0,23.83,23.83,23.68,23.73,15100.0
2009-06-30 10:30:00,23.74,23.78,23.69,23.72,23100.0,23.74,23.78,23.69,23.72,23100.0
2009-06-30 11:00:00,23.73,23.73,23.47,23.47,29300.0,23.73,23.73,23.47,23.47,29300.0
2009-06-30 11:30:00,23.45,23.5,23.37,23.5,27400.0,23.45,23.5,23.37,23.5,27400.0
2009-06-30 12:00:00,23.5,23.6,23.46,23.55,23700.0,23.5,23.6,23.46,23.55,23700.0
2009-06-30 12:30:00,23.58,23.64,23.56,23.64,8300.0,23.58,23.64,23.56,23.64,8300.0
2009-06-30 13:00:00,23.62,23.68,23.61,23.66,8400.0,23.62,23.68,23.61,23.66,8400.0
2009-06-30 13:30:00,23.66,23.72,23.65,23.67,10400.0,23.66,23.72,23.65,23.67,10400.0
2009-06-30 14:00:00,23.67,23.72,23.65,23.7,10700.0,23.67,23.72,23.65,23.7,10700.0
2009-06-30 14:30:00,23.71,23.74,23.68,23.74,7900.0,23.71,23.74,23.68,23.74,7900.0
2009-06-30 15:00:00,23.73,23.74,23.62,23.67,22000.0,23.73,23.74,23.62,23.67,22000.0
2009-06-30 15:30:00,23.68,23.73,23.58,23.69,44000.0,23.68,23.73,23.58,23.69,44000.0
2009-07-01 09:30:00,23.76,23.92,23.46,23.9,19700.0,23.76,23.92,23.46,23.9,19700.0
2009-07-01 10:00:00,23.91,24.14,23.66,24.14,26100.0,23.91,24.14,23.66,24.14,26100.0
2009-07-01 10:30:00,24.12,24.16,24.08,24.1,11400.0,24.12,24.16,24.08,24.1,11400.0
2009-07-01 11:00:00,24.1,24.12,24.06,24.09,22400.0,24.1,24.12,24.06,24.09,22400.0
2009-07-01 11:30:00,24.09,24.22,24.05,24.21,25600.0,24.09,24.22,24.05,24.21,25600.0
2009-07-01 12:00:00,24.21,24.28,24.21,24.24,12700.0,24.21,24.28,24.21,24.24,12700.0
2009-07-01 12:30:00,24.24,24.31,24.23,24.26,28600.0,24.24,24.31,24.23,24.26,28600.0
2009-07-01 13:00:00,24.28,24.37,24.27,24.33,26500.0,24.28,24.37,24.27,24.33,26500.0
2009-07-01 13:30:00,24.36,24.55,24.28,24.28,68500.0,24.36,24.55,24.28,24.28,68500.0
2009-07-01 14:00:00,24.29,24.34,24.15,24.32,16700.0,24.29,24.34,24.15,24.32,16700.0
2009-07-01 14:30:00,24.32,24.34,24.27,24.29,14600.0,24.32,24.34,24.27,24.29,14600.0
2009-07-01 15:00:00,24.29,24.38,24.28,24.31,33300.0,24.29,24.38,24.28,24.31,33300.0
2009-07-01 15:30:00,24.3,24.35,24.18,24.3,62100.0,24.3,24.35,24.18,24.3,62100.0
2009-07-02 09:30:00,23.89,23.89,23.45,23.74,30300.0,23.89,23.89,23.45,23.74,30300.0
2009-07-02 10:00:00,23.74,23.75,23.58,23.68,23000.0,23.74,23.75,23.58,23.68,23000.0
2009-07-02 10:30:00,23.67,23.74,23.67,23.74,7100.0,23.67,23.74,23.67,23.74,7100.0
2009-07-02 11:00:00,23.73,23.86,23.65,23.82,27200.0,23.73,23.86,23.65,23.82,27200.0
2009-07-02 11:30:00,23.82,23.85,23.74,23.82,20700.0,23.82,23.85,23.74,23.82,20700.0
2009-07-02 12:00:00,23.81,23.84,23.75,23.84,12700.0,23.81,23.84,23.75,23.84,12700.0
2009-07-02 12:30:00,23.83,23.86,23.81,23.84,8300.0,23.83,23.86,23.81,23.84,8300.0
2009-07-02 13:00:00,23.84,23.89,23.78,23.87,21500.0,23.84,23.89,23.78,23.87,21500.0
2009-07-02 13:30:00,23.86,23.89,23.81,23.87,7900.0,23.86,23.89,23.81,23.87,7900.0
2009-07-02 14:00:00,23.86,23.88,23.84,23.86,7900.0,23.86,23.88,23.84,23.86,7900.0
2009-07-02 14:30:00,23.85,23.85,23.8,23.8,11600.0,23.85,23.85,23.8,23.8,11600.0
2009-07-02 15:00:00,23.81,23.82,23.67,23.69,12400.0,23.81,23.82,23.67,23.69,12400.0
2009-07-02 15:30:00,23.67,23.76,23.67,23.67,34300.0,23.67,23.76,23.67,23.67,34300.0
2009-07-06 09:30:00,23.61,23.9,23.6,23.69,21300.0,23.61,23.9,23.6,23.69,21300.0
2009-07-06 10:00:00,23.7,23.73,23.42,23.42,22600.0,23.7,23.73,23.42,23.42,22600.0
2009-07-06 10:30:00,23.43,23.51,23.32,23.44,36400.0,23.43,23.51,23.32,23.44,36400.0
2009-07-06 11:00:00,23.44,23.48,23.32,23.34,83200.0,23.44,23.48,23.32,23.34,83200.0
2009-07-06 11:30:00,23.34,23.41,23.33,23.39,24800.0,23.34,23.41,23.33,23.39,24800.0
2009-07-06 12:00:00,23.39,23.4,23.33,23.33,20500.0,23.39,23.4,23.33,23.33,20500.0
2009-07-06 12:30:00,23.35,23.38,23.33,23.38,11600.0,23.35,23.38,23.33,23.38,11600.0
2009-07-06 13:00:00,23.37,23.41,23.34,23.35,46000.0,23.37,23.41,23.34,23.35,46000.0
2009-07-06 13:30:00,23.34,23.39,23.32,23.37,22000.0,23.34,23.39,23.32,23.37,22000.0
2009-07-06 14:00:00,23.37,23.47,23.36,23.47,52700.0,23.37,23.47,23.36,23.47,52700.0
2009-07-06 14:30:00,23.48,23.55,23.42,23.54,24600.0,23.48,23.55,23.42,23.54,24600.0
2009-07-06 15:00:00,23.55,23.65,23.55,23.61,27300.0,23.55,23.65,23.55,23.61,27300.0
2009-07-06 15:30:00,23.61,23.68,23.54,23.65,39700.0,23.61,23.68,23.54,23.65,39700.0
2009-07-07 09:30:00,23.74,23.8,23.63,23.78,13700.0,23.74,23.8,23.63,23.78,13700.0
2009-07-07 10:00:00,23.76,23.86,23.61,23.64,36200.0,23.76,23.86,23.61,23.64,36200.0
2009-07-07 10:30:00,23.64,23.65,23.39,23.41,20000.0,23.64,23.65,23.39,23.41,20000.0
2009-07-07 11:00:00,23.39,23.39,23.33,23.33,12700.0,23.39,23.39,23.33,23.33,12700.0
2009-07-07 11:30:00,23.31,23.31,23.19,23.25,10400.0,23.31,23.31,23.19,23.25,10400.0
2009-07-07 12:00:00,23.25,23.34,23.21,23.32,8700.0,23.25,23.34,23.21,23.32,8700.0
2009-07-07 12:30:00,23.34,23.41,23.32,23.38,4800.0,23.34,23.41,23.32,23.38,4800.0
2009-07-07 13:00:00,23.38,23.45,23.36,23.39,5100.0,23.38,23.45,23.36,23.39,5100.0
2009-07-07 13:30:00,23.41,23.47,23.39,23.39,8700.0,23.41,23.47,23.39,23.39,8700.0
2009-07-07 14:00:00,23.41,23.41,23.36,23.4,5900.0,23.41,23.41,23.36,23.4,5900.0
2009-07-07 14:30:00,23.4,23.43,23.34,23.37,12200.0,23.4,23.43,23.34,23.37,12200.0
2009-07-07 15:00:00,23.37,23.4,23.28,23.36,29500.0,23.37,23.4,23.28,23.36,29500.0
2009-07-07 15:30:00,23.36,23.38,23.2,23.24,42000.0,23.36,23.38,23.2,23.24,42000.0
2009-07-08 09:30:00,21.77,22.2,21.0,21.82,187200.0,21.77,22.2,21.0,21.82,187200.0
2009-07-08 10:00:00,21.82,21.93,21.76,21.79,121700.0,21.82,21.93,21.76,21.79,121700.0
2009-07-08 10:30:00,21.79,21.82,21.62,21.73,118500.0,21.79,21.82,21.62,21.73,118500.0
2009-07-08 11:00:00,21.7,21.72,21.62,21.66,42500.0,21.7,21.72,21.62,21.66,42500.0
2009-07-08 11:30:00,21.68,21.75,21.66,21.73,43900.0,21.68,21.75,21.66,21.73,43900.0
2009-07-08 12:00:00,21.72,21.76,21.65,21.68,20500.0,21.72,21.76,21.65,21.68,20500.0
2009-07-08 12:30:00,21.66,21.75,21.65,21.68,24600.0,21.66,21.75,21.65,21.68,24600.0
2009-07-08 13:00:00,21.68,21.94,21.67,21.84,51000.0,21.68,21.94,21.67,21.84,51000.0
2009-07-08 13:30:00,21.84,21.85,21.73,21.75,13500.0,21.84,21.85,21.73,21.75,13500.0
2009-07-08 14:00:00,21.75,21.75,21.62,21.67,30900.0,21.75,21.75,21.62,21.67,30900.0
2009-07-08 14:30:00,21.66,21.67,21.56,21.66,42100.0,21.66,21.67,21.56,21.66,42100.0
2009-07-08 15:00:00,21.67,21.76,21.62,21.68,64200.0,21.67,21.76,21.62,21.68,64200.0
2009-07-08 15:30:00,21.7,21.76,21.62,21.7,106900.0,21.7,21.76,21.62,21.7,106900.0
2009-07-09 09:30:00,22.0,22.27,21.86,21.99,60100.0,22.0,22.27,21.86,21.99,60100.0
2009-07-09 10:00:00,21.96,22.01,21.54,21.6,41800.0,21.96,22.01,21.54,21.6,41800.0
2009-07-09 10:30:00,21.59,21.69,21.44,21.66,41700.0,21.59,21.69,21.44,21.66,41700.0
2009-07-09 11:00:00,21.67,21.7,21.5,21.61,25000.0,21.67,21.7,21.5,21.61,25000.0
2009-07-09 11:30:00,21.61,21.68,21.54,21.54,12400.0,21.61,21.68,21.54,21.54,12400.0
2009-07-09 12:00:00,21.55,21.61,21.43,21.47,16900.0,21.55,21.61,21.43,21.47,16900.0
2009-07-09 12:30:00,21.45,21.47,21.38,21.42,11000.0,21.45,21.47,21.38,21.42,11000.0
2009-07-09 13:00:00,21.43,21.48,21.33,21.39,28000.0,21.43,21.48,21.33,21.39,28000.0
2009-07-09 13:30:00,21.39,21.44,21.37,21.43,19800.0,21.39,21.44,21.37,21.43,19800.0
2009-07-09 14:00:00,21.44,21.44,21.33,21.33,19500.0,21.44,21.44,21.33,21.33,19500.0
2009-07-09 14:30:00,21.32,21.39,21.28,21.38,18900.0,21.32,21.39,21.28,21.38,18900.0
2009-07-09 15:00:00,21.39,21.5,21.38,21.46,18800.0,21.39,21.5,21.38,21.46,18800.0
2009-07-09 15:30:00,21.47,21.52,21.42,21.48,69300.0,21.47,21.52,21.42,21.48,69300.0
2009-07-10 09:30:00,21.41,21.54,21.25,21.35,15700.0,21.41,21.54,21.25,21.35,15700.0
2009-07-10 10:00:00,21.35,21.47,21.26,21.45,14500.0,21.35,21.47,21.26,21.45,14500.0
2009-07-10 10:30:00,21.44,21.47,21.35,21.39,11300.0,21.44,21.47,21.35,21.39,11300.0
2009-07-10 11:00:00,21.41,21.41,21.16,21.16,10100.0,21.41,21.41,21.16,21.16,10100.0
2009-07-10 11:30:00,21.16,21.22,21.12,21.2,7400.0,21.16,21.22,21.12,21.2,7400.0
2009-07-10 12:00:00,21.2,21.3,21.19,21.25,6700.0,21.2,21.3,21.19,21.25,6700.0
2009-07-10 12:30:00,21.24,21.32,21.24,21.29,5600.0,21.24,21.32,21.24,21.29,5600.0
2009-07-10 13:00:00,21.3,21.33,21.29,21.31,6300.0,21.3,21.33,21.29,21.31,6300.0
2009-07-10 13:30:00,21.29,21.43,21.29,21.37,4800.0,21.29,21.43,21.29,21.37,4800.0
2009-07-10 14:00:00,21.36,21.36,21.28,21.3,7200.0,21.36,21.36,21.28,21.3,7200.0
2009-07-10 14:30:00,21.3,21.39,21.3,21.39,9200.0,21.3,21.39,21.3,21.39,9200.0
2009-07-10 15:00:00,21.38,21.46,21.37,21.41,17000.0,21.38,21.46,21.37,21.41,17000.0
2009-07-10 15:30:00,21.41,21.46,21.38,21.41,25300.0,21.41,21.46,21.38,21.41,25300.0
2009-07-13 09:30:00,21.44,21.55,21.08,21.15,23700.0,21.44,21.55,21.08,21.15,23700.0
2009-07-13 10:00:00,21.12,21.22,20.98,21.21,15600.0,21.12,21.22,20.98,21.21,15600.0
2009-07-13 10:30:00,21.23,21.32,21.21,21.32,14000.0,21.23,21.32,21.21,21.32,14000.0
2009-07-13 11:00:00,21.31,21.43,21.24,21.43,16400.0,21.31,21.43,21.24,21.43,16400.0
2009-07-13 11:30:00,21.44,21.67,21.44,21.64,26700.0,21.44,21.67,21.44,21.64,26700.0
2009-07-13 12:00:00,21.64,21.67,21.56,21.62,10400.0,21.64,21.67,21.56,21.62,10400.0
2009-07-13 12:30:00,21.62,21.64,21.6,21.61,4600.0,21.62,21.64,21.6,21.61,4600.0
2009-07-13 13:00:00,21.61,21.65,21.6,21.64,14100.0,21.61,21.65,21.6,21.64,14100.0
2009-07-13 13:30:00,21.65,21.65,21.51,21.52,27400.0,21.65,21.65,21.51,21.52,27400.0
2009-07-13 14:00:00,21.52,21.57,21.5,21.53,24900.0,21.52,21.57,21.5,21.53,24900.0
2009-07-13 14:30:00,21.53,21.54,21.49,21.53,22200.0,21.53,21.54,21.49,21.53,22200.0
2009-07-13 15:00:00,21.54,21.57,21.46,21.47,36200.0,21.54,21.57,21.46,21.47,36200.0
2009-07-13 15:30:00,21.48,21.53,21.47,21.5,127800.0,21.48,21.53,21.47,21.5,127800.0
2009-07-14 09:30:00,21.55,21.72,21.47,21.53,11500.0,21.55,21.72,21.47,21.53,11500.0
2009-07-14 10:00:00,21.54,21.64,21.52,21.56,13700.0,21.54,21.64,21.52,21.56,13700.0
2009-07-14 10:30:00,21.56,21.6,21.53,21.58,14200.0,21.56,21.6,21.53,21.58,14200.0
2009-07-14 11:00:00,21.59,21.68,21.57,21.65,12700.0,21.59,21.68,21.57,21.65,12700.0
2009-07-14 11:30:00,21.65,21.76,21.64,21.73,10600.0,21.65,21.76,21.64,21.73,10600.0
2009-07-14 12:00:00,21.73,21.74,21.69,21.7,12100.0,21.73,21.74,21.69,21.7,12100.0
2009-07-14 12:30:00,21.7,21.72,21.69,21.7,9600.0,21.7,21.72,21.69,21.7,9600.0
2009-07-14 13:00:00,21.71,21.73,21.67,21.72,13200.0,21.71,21.73,21.67,21.72,13200.0
2009-07-14 13:30:00,21.73,21.74,21.67,21.67,8900.0,21.73,21.74,21.67,21.67,8900.0
2009-07-14 14:00:00,21.67,21.71,21.65,21.67,12900.0,21.67,21.71,21.65,21.67,12900.0
2009-07-14 14:30:00,21.67,21.7,21.65,21.68,18400.0,21.67,21.7,21.65,21.68,18400.0
2009-07-14 15:00:00,21.69,21.74,21.68,21.73,26700.0,21.69,21.74,21.68,21.73,26700.0
2009-07-14 15:30:00,21.74,21.85,21.73,21.84,63200.0,21.74,21.85,21.73,21.84,63200.0
2009-07-15 09:30:00,22.0,22.15,21.87,22.02,71600.0,22.0,22.15,21.87,22.02,71600.0
2009-07-15 10:00:00,22.02,22.13,21.99,22.04,46700.0,22.02,22.13,21.99,22.04,46700.0
2009-07-15 10:30:00,22.05,22.14,22.01,22.02,32200.0,22.05,22.14,22.01,22.02,32200.0
2009-07-15 11:00:00,22.02,22.1,22.02,22.1,17200.0,22.02,22.1,22.02,22.1,17200.0
2009-07-15 11:30:00,22.1,22.17,22.08,22.17,12300.0,22.1,22.17,22.08,22.17,12300.0
2009-07-15 12:00:00,22.17,22.28,22.15,22.25,6500.0,22.17,22.28,22.15,22.25,6500.0
2009-07-15 12:30:00,22.26,22.28,22.22,22.22,3600.0,22.26,22.28,22.22,22.22,3600.0
2009-07-15 13:00:00,22.24,22.25,22.23,22.23,4000.0,22.24,22.25,22.23,22.23,4000.0
2009-07-15 13:30:00,22.24,22.36,22.24,22.36,8100.0,22.24,22.36,22.24,22.36,8100.0
2009-07-15 14:00:00,22.35,22.36,22.33,22.35,11200.0,22.35,22.36,22.33,22.35,11200.0
2009-07-15 14:30:00,22.36,22.37,22.26,22.33,12700.0,22.36,22.37,22.26,22.33,12700.0
2009-07-15 15:00:00,22.33,22.43,22.32,22.35,23300.0,22.33,22.43,22.32,22.35,23300.0
2009-07-15 15:30:00,22.35,22.43,22.31,22.43,32600.0,22.35,22.43,22.31,22.43,32600.0
2009-07-16 09:30:00,22.46,23.06,22.3,22.98,40100.0,22.46,23.06,22.3,22.98,40100.0
2009-07-16 10:00:00,22.96,23.07,22.86,23.03,15100.0,22.96,23.07,22.86,23.03,15100.0
2009-07-16 10:30:00,23.0,23.04,22.94,22.95,19700.0,23.0,23.04,22.94,22.95,19700.0
2009-07-16 11:00:00,22.95,23.01,22.92,22.99,16000.0,22.95,23.01,22.92,22.99,16000.0
2009-07-16 11:30:00,22.98,23.0,22.94,22.97,34100.0,22.98,23.0,22.94,22.97,34100.0
2009-07-16 12:00:00,22.99,23.01,22.97,22.99,3300.0,22.99,23.01,22.97,22.99,3300.0
2009-07-16 12:30:00,22.98,23.0,22.93,22.93,5400.0,22.98,23.0,22.93,22.93,5400.0
2009-07-16 13:00:00,22.93,22.94,22.89,22.89,11800.0,22.93,22.94,22.89,22.89,11800.0
2009-07-16 13:30:00,22.91,23.01,22.89,23.0,38500.0,22.91,23.01,22.89,23.0,38500.0
2009-07-16 14:00:00,22.99,23.15,22.99,23.12,17300.0,22.99,23.15,22.99,23.12,17300.0
2009-07-16 14:30:00,23.12,23.16,23.09,23.14,27900.0,23.12,23.16,23.09,23.14,27900.0
2009-07-16 15:00:00,23.14,23.18,23.08,23.17,29500.0,23.14,23.18,23.08,23.17,29500.0
2009-07-16 15:30:00,23.18,23.31,23.17,23.29,67700.0,23.18,23.31,23.17,23.29,67700.0
2009-07-17 09:30:00,23.24,23.33,22.93,23.28,18800.0,23.24,23.33,22.93,23.28,18800.0
2009-07-17 10:00:00,23.28,23.29,23.2,23.29,9100.0,23.28,23.29,23.2,23.29,9100.0
2009-07-17 10:30:00,23.27,23.35,23.24,23.33,20900.0,23.27,23.35,23.24,23.33,20900.0
2009-07-17 11:00:00,23.33,23.37,23.28,23.35,36800.0,23.33,23.37,23.28,23.35,36800.0
2009-07-17 11:30:00,23.33,23.33,23.27,23.3,17700.0,23.33,23.33,23.27,23.3,17700.0
2009-07-17 12:00:00,23.29,23.34,23.29,23.31,9900.0,23.29,23.34,23.29,23.31,9900.0
2009-07-17 12:30:00,23.31,23.36,23.29,23.31,17000.0,23.31,23.36,23.29,23.31,17000.0
2009-07-17 13:00:00,23.33,23.35,23.29,23.33,22200.0,23.33,23.35,23.29,23.33,22200.0
2009-07-17 13:30:00,23.32,23.36,23.26,23.32,46900.0,23.32,23.36,23.26,23.32,46900.0
2009-07-17 14:00:00,23.31,23.41,23.31,23.4,56500.0,23.31,23.41,23.31,23.4,56500.0
2009-07-17 14:30:00,23.39,23.44,23.38,23.41,15200.0,23.39,23.44,23.38,23.41,15200.0
2009-07-17 15:00:00,23.4,23.43,23.34,23.41,66300.0,23.4,23.43,23.34,23.41,66300.0
2009-07-17 15:30:00,23.41,23.42,23.34,23.4,76100.0,23.41,23.42,23.34,23.4,76100.0
2009-07-20 09:30:00,23.43,23.86,23.35,23.84,26800.0,23.43,23.86,23.35,23.84,26800.0
2009-07-20 10:00:00,23.86,23.96,23.7,23.76,29500.0,23.86,23.96,23.7,23.76,29500.0
2009-07-20 10:30:00,23.78,23.83,23.73,23.8,15900.0,23.78,23.83,23.73,23.8,15900.0
2009-07-20 11:00:00,23.8,23.9,23.8,23.88,17400.0,23.8,23.9,23.8,23.88,17400.0
2009-07-20 11:30:00,23.88,23.91,23.86,23.91,13200.0,23.88,23.91,23.86,23.91,13200.0
2009-07-20 12:00:00,23.91,24.03,23.91,23.99,10500.0,23.91,24.03,23.91,23.99,10500.0
2009-07-20 12:30:00,23.99,24.06,23.99,24.02,13600.0,23.99,24.06,23.99,24.02,13600.0
2009-07-20 13:00:00,24.02,24.07,23.99,24.0,37500.0,24.02,24.07,23.99,24.0,37500.0
2009-07-20 13:30:00,24.0,24.06,24.0,24.0,32500.0,24.0,24.06,24.0,24.0,32500.0
2009-07-20 14:00:00,23.98,23.99,23.86,23.91,41300.0,23.98,23.99,23.86,23.91,41300.0
2009-07-20 14:30:00,23.91,23.95,23.9,23.94,29300.0,23.91,23.95,23.9,23.94,29300.0
2009-07-20 15:00:00,23.94,24.12,23.94,24.1,28700.0,23.94,24.12,23.94,24.1,28700.0
2009-07-20 15:30:00,24.12,24.28,24.07,24.19,60400.0,24.12,24.28,24.07,24.19,60400.0
2009-07-21 09:30:00,24.33,24.5,24.26,24.49,177300.0,24.33,24.5,24.26,24.49,177300.0
2009-07-21 10:00:00,24.49,24.52,24.31,24.41,58200.0,24.49,24.52,24.31,24.41,58200.0
2009-07-21 10:30:00,24.39,24.52,24.38,24.49,10800.0,24.39,24.52,24.38,24.49,10800.0
2009-07-21 11:00:00,24.5,24.5,24.39,24.42,25800.0,24.5,24.5,24.39,24.42,25800.0
2009-07-21 11:30:00,24.42,24.43,24.37,24.42,32600.0,24.42,24.43,24.37,24.42,32600.0
2009-07-21 12:00:00,24.38,24.45,24.38,24.42,10500.0,24.38,24.45,24.38,24.42,10500.0
2009-07-21 12:30:00,24.43,24.45,24.36,24.39,51300.0,24.43,24.45,24.36,24.39,51300.0
2009-07-21 13:00:00,24.39,24.4,24.29,24.4,20200.0,24.39,24.4,24.29,24.4,20200.0
2009-07-21 13:30:00,24.39,24.39,24.32,24.37,33900.0,24.39,24.39,24.32,24.37,33900.0
2009-07-21 14:00:00,24.37,24.4,24.33,24.4,13600.0,24.37,24.4,24.33,24.4,13600.0
2009-07-21 14:30:00,24.39,24.4,24.33,24.38,41200.0,24.39,24.4,24.33,24.38,41200.0
2009-07-21 15:00:00,24.37,24.4,24.34,24.37,17700.0,24.37,24.4,24.34,24.37,17700.0
2009-07-21 15:30:00,24.38,24.4,24.34,24.39,33400.0,24.38,24.4,24.34,24.39,33400.0
2009-07-22 09:30:00,24.42,24.93,24.17,24.86,35000.0,24.42,24.93,24.17,24.86,35000.0
2009-07-22 10:00:00,24.86,25.12,24.86,25.05,36700.0,24.86,25.12,24.86,25.05,36700.0
2009-07-22 10:30:00,25.03,25.14,25.03,25.12,23300.0,25.03,25.14,25.03,25.12,23300.0
2009-07-22 11:00:00,25.12,25.21,24.92,25.0,39700.0,25.12,25.21,24.92,25.0,39700.0
2009-07-22 11:30:00,25.02,25.03,24.82,24.85,24500.0,25.02,25.03,24.82,24.85,24500.0
2009-07-22 12:00:00,24.85,25.02,24.83,25.01,18400.0,24.85,25.02,24.83,25.01,18400.0
2009-07-22 12:30:00,24.96,24.98,24.82,24.89,37700.0,24.96,24.98,24.82,24.89,37700.0
2009-07-22 13:00:00,24.87,24.9,24.78,24.79,11500.0,24.87,24.9,24.78,24.79,11500.0
2009-07-22 13:30:00,24.76,24.79,24.72,24.72,8500.0,24.76,24.79,24.72,24.72,8500.0
2009-07-22 14:00:00,24.73,24.74,24.66,24.7,13400.0,24.73,24.74,24.66,24.7,13400.0
2009-07-22 14:30:00,24.68,24.79,24.67,24.78,16300.0,24.68,24.79,24.67,24.78,16300.0
2009-07-22 15:00:00,24.8,24.8,24.74,24.8,17700.0,24.8,24.8,24.74,24.8,17700.0
2009-07-22 15:30:00,24.8,24.82,24.75,24.81,20900.0,24.8,24.82,24.75,24.81,20900.0
2009-07-23 09:30:00,24.81,25.0,24.63,24.94,9800.0,24.81,25.0,24.63,24.94,9800.0
2009-07-23 10:00:00,25.0,25.22,24.99,25.17,18200.0,25.0,25.22,24.99,25.17,18200.0
2009-07-23 10:30:00,25.18,25.34,25.18,25.32,10500.0,25.18,25.34,25.18,25.32,10500.0
2009-07-23 11:00:00,25.34,25.43,25.04,25.04,35800.0,25.34,25.43,25.04,25.04,35800.0
2009-07-23 11:30:00,25.05,25.08,24.99,25.03,20800.0,25.05,25.08,24.99,25.03,20800.0
2009-07-23 12:00:00,25.04,25.05,24.98,25.0,8700.0,25.04,25.05,24.98,25.0,8700.0
2009-07-23 12:30:00,25.0,25.05,24.99,25.05,18000.0,25.0,25.05,24.99,25.05,18000.0
2009-07-23 13:00:00,25.05,25.08,24.98,24.99,17800.0,25.05,25.08,24.98,24.99,17800.0
2009-07-23 13:30:00,24.99,25.02,24.95,24.95,6400.0,24.99,25.02,24.95,24.95,6400.0
2009-07-23 14:00:00,24.92,25.02,24.92,25.0,20300.0,24.92,25.02,24.92,25.0,20300.0
2009-07-23 14:30:00,25.0,25.0,24.82,24.82,50400.0,25.0,25.0,24.82,24.82,50400.0
2009-07-23 15:00:00,24.83,24.95,24.83,24.94,30400.0,24.83,24.95,24.83,24.94,30400.0
2009-07-23 15:30:00,24.94,24.96,24.87,24.95,38800.0,24.94,24.96,24.87,24.95,38800.0
2009-07-24 09:30:00,24.88,25.22,24.82,24.82,6800.0,24.88,25.22,24.82,24.82,6800.0
2009-07-24 10:00:00,24.85,24.94,24.74,24.86,11100.0,24.85,24.94,24.74,24.86,11100.0
2009-07-24 10:30:00,24.86,24.88,24.79,24.82,6300.0,24.86,24.88,24.79,24.82,6300.0
2009-07-24 11:00:00,24.83,25.05,24.82,24.98,8400.0,24.83,25.05,24.82,24.98,8400.0
2009-07-24 11:30:00,24.99,25.02,24.87,24.88,15600.0,24.99,25.02,24.87,24.88,15600.0
2009-07-24 12:00:00,24.88,24.88,24.87,24.88,4400.0,24.88,24.88,24.87,24.88,4400.0
2009-07-24 12:30:00,24.88,24.93,24.86,24.9,9000.0,24.88,24.93,24.86,24.9,9000.0
2009-07-24 13:00:00,24.89,24.99,24.89,24.98,7500.0,24.89,24.99,24.89,24.98,7500.0
2009-07-24 13:30:00,24.98,25.01,24.93,24.96,9700.0,24.98,25.01,24.93,24.96,9700.0
2009-07-24 14:00:00,24.96,25.0,24.92,24.99,11100.0,24.96,25.0,24.92,24.99,11100.0
2009-07-24 14:30:00,25.0,25.0,24.92,24.95,7600.0,25.0,25.0,24.92,24.95,7600.0
2009-07-24 15:00:00,24.98,25.0,24.91,24.93,16900.0,24.98,25.0,24.91,24.93,16900.0
2009-07-24 15:30:00,24.93,25.0,24.85,25.0,41700.0,24.93,25.0,24.85,25.0,41700.0
2009-07-27 09:30:00,24.89,24.96,24.72,24.82,9500.0,24.89,24.96,24.72,24.82,9500.0
2009-07-27 10:00:00,24.87,25.07,24.76,24.8,20900.0,24.87,25.07,24.76,24.8,20900.0
2009-07-27 10:30:00,24.8,24.85,24.7,24.76,17400.0,24.8,24.85,24.7,24.76,17400.0
2009-07-27 11:00:00,24.76,24.92,24.74,24.91,12100.0,24.76,24.92,24.74,24.91,12100.0
2009-07-27 11:30:00,24.93,25.01,24.92,24.97,6600.0,24.93,25.01,24.92,24.97,6600.0
2009-07-27 12:00:00,24.97,25.02,24.92,24.94,6500.0,24.97,25.02,24.92,24.94,6500.0
2009-07-27 12:30:00,24.94,25.01,24.93,24.94,8800.0,24.94,25.01,24.93,24.94,8800.0
2009-07-27 13:00:00,24.96,24.99,24.96,24.97,4400.0,24.96,24.99,24.96,24.97,4400.0
2009-07-27 13:30:00,24.96,25.02,24.94,25.01,5000.0,24.96,25.02,24.94,25.01,5000.0
2009-07-27 14:00:00,25.0,25.0,24.95,24.97,3400.0,25.0,25.0,24.95,24.97,3400.0
2009-07-27 14:30:00,24.97,25.08,24.97,25.04,6200.0,24.97,25.08,24.97,25.04,6200.0
2009-07-27 15:00:00,25.05,25.05,24.94,24.96,23600.0,25.05,25.05,24.94,24.96,23600.0
2009-07-27 15:30:00,24.97,25.13,24.95,25.13,32300.0,24.97,25.13,24.95,25.13,32300.0
2009-07-28 09:30:00,24.91,25.34,24.91,25.28,19800.0,24.91,25.34,24.91,25.28,19800.0
2009-07-28 10:00:00,25.24,25.3,25.14,25.3,9600.0,25.24,25.3,25.14,25.3,9600.0
2009-07-28 10:30:00,25.3,25.3,25.12,25.13,12000.0,25.3,25.3,25.12,25.13,12000.0
2009-07-28 11:00:00,25.13,25.13,24.94,24.95,5500.0,25.13,25.13,24.94,24.95,5500.0
2009-07-28 11:30:00,24.93,24.93,24.84,24.9,4100.0,24.93,24.93,24.84,24.9,4100.0
2009-07-28 12:00:00,24.9,24.98,24.87,24.98,4200.0,24.9,24.98,24.87,24.98,4200.0
2009-07-28 12:30:00,24.97,25.08,24.97,25.07,4700.0,24.97,25.08,24.97,25.07,4700.0
2009-07-28 13:00:00,25.07,25.24,25.03,25.24,5100.0,25.07,25.24,25.03,25.24,5100.0
2009-07-28 13:30:00,25.24,25.37,25.22,25.33,13400.0,25.24,25.37,25.22,25.33,13400.0
2009-07-28 14:00:00,25.34,25.37,25.26,25.37,11500.0,25.34,25.37,25.26,25.37,11500.0
2009-07-28 14:30:00,25.37,25.43,25.23,25.24,9400.0,25.37,25.43,25.23,25.24,9400.0
2009-07-28 15:00:00,25.24,25.3,25.2,25.3,33300.0,25.24,25.3,25.2,25.3,33300.0
2009-07-28 15:30:00,25.28,25.38,25.28,25.38,34300.0,25.28,25.38,25.28,25.38,34300.0
2009-07-29 09:30:00,25.21,25.26,24.96,25.2,4700.0,25.21,25.26,24.96,25.2,4700.0
2009-07-29 10:00:00,25.2,25.32,25.19,25.32,4100.0,25.2,25.32,25.19,25.32,4100.0
2009-07-29 10:30:00,25.32,25.32,25.24,25.24,6900.0,25.32,25.32,25.24,25.24,6900.0
2009-07-29 11:00:00,25.22,25.26,25.16,25.22,6800.0,25.22,25.26,25.16,25.22,6800.0
2009-07-29 11:30:00,25.22,25.3,25.18,25.26,56500.0,25.22,25.3,25.18,25.26,56500.0
2009-07-29 12:00:00,25.26,25.29,25.25,25.28,8700.0,25.26,25.29,25.25,25.28,8700.0
2009-07-29 12:30:00,25.27,25.28,25.24,25.24,14900.0,25.27,25.28,25.24,25.24,14900.0
2009-07-29 13:00:00,25.23,25.23,25.11,25.11,13200.0,25.23,25.23,25.11,25.11,13200.0
2009-07-29 13:30:00,25.11,25.19,25.0,25.18,13400.0,25.11,25.19,25.0,25.18,13400.0
2009-07-29 14:00:00,25.19,25.2,25.15,25.19,14700.0,25.19,25.2,25.15,25.19,14700.0
2009-07-29 14:30:00,25.2,25.2,25.05,25.05,7100.0,25.2,25.2,25.05,25.05,7100.0
2009-07-29 15:00:00,25.05,25.19,25.05,25.15,11000.0,25.05,25.19,25.05,25.15,11000.0
2009-07-29 15:30:00,25.17,25.25,25.04,25.16,77100.0,25.17,25.25,25.04,25.16,77100.0
2009-07-30 09:30:00,25.29,25.41,25.0,25.23,17400.0,25.29,25.41,25.0,25.23,17400.0
2009-07-30 10:00:00,25.26,25.29,25.15,25.17,16900.0,25.26,25.29,25.15,25.17,16900.0
2009-07-30 10:30:00,25.18,25.25,25.16,25.22,11400.0,25.18,25.25,25.16,25.22,11400.0
2009-07-30 11:00:00,25.21,25.25,25.13,25.13,14300.0,25.21,25.25,25.13,25.13,14300.0
2009-07-30 11:30:00,25.13,25.14,25.0,25.0,10400.0,25.13,25.14,25.0,25.0,10400.0
2009-07-30 12:00:00,25.0,25.02,24.96,24.99,11600.0,25.0,25.02,24.96,24.99,11600.0
2009-07-30 12:30:00,24.98,25.0,24.91,24.93,6600.0,24.98,25.0,24.91,24.93,6600.0
2009-07-30 13:00:00,24.93,25.0,24.93,24.98,9600.0,24.93,25.0,24.93,24.98,9600.0
2009-07-30 13:30:00,24.98,25.0,24.95,24.95,10900.0,24.98,25.0,24.95,24.95,10900.0
2009-07-30 14:00:00,24.95,24.98,24.91,24.95,22400.0,24.95,24.98,24.91,24.95,22400.0
2009-07-30 14:30:00,24.96,25.0,24.96,24.98,18400.0,24.96,25.0,24.96,24.98,18400.0
2009-07-30 15:00:00,24.98,25.0,24.95,24.95,22500.0,24.98,25.0,24.95,24.95,22500.0
2009-07-30 15:30:00,24.96,24.96,24.78,24.84,47200.0,24.96,24.96,24.78,24.84,47200.0
2009-07-31 09:30:00,24.85,24.96,24.73,24.73,11600.0,24.85,24.96,24.73,24.73,11600.0
2009-07-31 10:00:00,24.73,24.84,24.65,24.7,24800.0,24.73,24.84,24.65,24.7,24800.0
2009-07-31 10:30:00,24.69,24.83,24.64,24.65,16300.0,24.69,24.83,24.64,24.65,16300.0
2009-07-31 11:00:00,24.66,24.77,24.62,24.72,15500.0,24.66,24.77,24.62,24.72,15500.0
2009-07-31 11:30:00,24.71,24.72,24.62,24.66,20900.0,24.71,24.72,24.62,24.66,20900.0
2009-07-31 12:00:00,24.67,24.68,24.58,24.6,13200.0,24.67,24.68,24.58,24.6,13200.0
2009-07-31 12:30:00,24.6,24.6,24.46,24.5,22600.0,24.6,24.6,24.46,24.5,22600.0
2009-07-31 13:00:00,24.52,24.52,24.48,24.51,16800.0,24.52,24.52,24.48,24.51,16800.0
2009-07-31 13:30:00,24.51,24.53,24.48,24.5,28700.0,24.51,24.53,24.48,24.5,28700.0
2009-07-31 14:00:00,24.5,24.52,24.48,24.5,33200.0,24.5,24.52,24.48,24.5,33200.0
2009-07-31 14:30:00,24.5,24.51,24.43,24.45,21200.0,24.5,24.51,24.43,24.45,21200.0
2009-07-31 15:00:00,24.45,24.6,24.45,24.59,37400.0,24.45,24.6,24.45,24.59,37400.0
2009-07-31 15:30:00,24.59,24.6,24.42,24.44,57700.0,24.59,24.6,24.42,24.44,57700.0
2009-08-03 09:30:00,24.68,24.68,24.18,24.27,31300.0,24.68,24.68,24.18,24.27,31300.0
2009-08-03 10:00:00,24.42,24.52,24.35,24.51,22200.0,24.42,24.52,24.35,24.51,22200.0
2009-08-03 10:30:00,24.51,24.53,24.32,24.35,13000.0,24.51,24.53,24.32,24.35,13000.0
2009-08-03 11:00:00,24.35,24.51,24.3,24.44,21700.0,24.35,24.51,24.3,24.44,21700.0
2009-08-03 11:30:00,24.44,24.51,24.42,24.5,25200.0,24.44,24.51,24.42,24.5,25200.0
2009-08-03 12:00:00,24.5,24.51,24.45,24.45,20500.0,24.5,24.51,24.45,24.45,20500.0
2009-08-03 12:30:00,24.45,24.5,24.45,24.47,11100.0,24.45,24.5,24.45,24.47,11100.0
2009-08-03 13:00:00,24.47,24.49,24.34,24.38,14200.0,24.47,24.49,24.34,24.38,14200.0
2009-08-03 13:30:00,24.38,24.48,24.38,24.39,19400.0,24.38,24.48,24.38,24.39,19400.0
2009-08-03 14:00:00,24.4,24.48,24.38,24.47,20200.0,24.4,24.48,24.38,24.47,20200.0
2009-08-03 14:30:00,24.46,24.5,24.43,24.47,23500.0,24.46,24.5,24.43,24.47,23500.0
2009-08-03 15:00:00,24.47,24.54,24.42,24.49,48300.0,24.47,24.54,24.42,24.49,48300.0
2009-08-03 15:30:00,24.5,24.52,24.38,24.46,95300.0,24.5,24.52,24.38,24.46,95300.0
2009-08-04 09:30:00,22.64,23.34,22.51,23.05,218100.0,22.64,23.34,22.51,23.05,218100.0
2009-08-04 10:00:00,23.11,23.54,22.95,23.43,60700.0,23.11,23.54,22.95,23.43,60700.0
2009-08-04 10:30:00,23.44,23.82,23.28,23.31,104300.0,23.44,23.82,23.28,23.31,104300.0
2009-08-04 11:00:00,23.31,23.46,23.26,23.36,44100.0,23.31,23.46,23.26,23.36,44100.0
2009-08-04 11:30:00,23.34,23.45,23.23,23.45,49400.0,23.34,23.45,23.23,23.45,49400.0
2009-08-04 12:00:00,23.44,23.51,23.43,23.5,67200.0,23.44,23.51,23.43,23.5,67200.0
2009-08-04 12:30:00,23.5,23.83,23.49,23.79,111700.0,23.5,23.83,23.49,23.79,111700.0
2009-08-04 13:00:00,23.8,23.97,23.79,23.93,17400.0,23.8,23.97,23.79,23.93,17400.0
2009-08-04 13:30:00,23.93,24.04,23.92,23.97,19600.0,23.93,24.04,23.92,23.97,19600.0
2009-08-04 14:00:00,23.97,24.02,23.88,24.02,20300.0,23.97,24.02,23.88,24.02,20300.0
2009-08-04 14:30:00,24.03,24.09,23.97,24.03,21000.0,24.03,24.09,23.97,24.03,21000.0
2009-08-04 15:00:00,24.06,24.06,23.75,23.92,124300.0,24.06,24.06,23.75,23.92,124300.0
2009-08-04 15:30:00,23.93,24.11,23.88,24.06,71500.0,23.93,24.11,23.88,24.06,71500.0
2009-08-05 09:30:00,24.02,24.12,23.7,23.81,36300.0,24.02,24.12,23.7,23.81,36300.0
2009-08-05 10:00:00,23.87,23.89,23.71,23.73,40700.0,23.87,23.89,23.71,23.73,40700.0
2009-08-05 10:30:00,23.72,23.72,23.35,23.51,95800.0,23.72,23.72,23.35,23.51,95800.0
2009-08-05 11:00:00,23.51,23.78,23.48,23.78,26800.0,23.51,23.78,23.48,23.78,26800.0
2009-08-05 11:30:00,23.76,24.0,23.75,23.98,18400.0,23.76,24.0,23.75,23.98,18400.0
2009-08-05 12:00:00,23.98,24.15,23.96,24.06,11900.0,23.98,24.15,23.96,24.06,11900.0
2009-08-05 12:30:00,24.08,24.2,24.06,24.11,44600.0,24.08,24.2,24.06,24.11,44600.0
2009-08-05 13:00:00,24.12,24.39,24.04,24.32,53100.0,24.12,24.39,24.04,24.32,53100.0
2009-08-05 13:30:00,24.33,24.4,24.19,24.34,73000.0,24.33,24.4,24.19,24.34,73000.0
2009-08-05 14:00:00,24.32,24.39,24.31,24.34,17100.0,24.32,24.39,24.31,24.34,17100.0
2009-08-05 14:30:00,24.33,24.39,24.29,24.37,19100.0,24.33,24.39,24.29,24.37,19100.0
2009-08-05 15:00:00,24.37,24.46,24.37,24.45,19700.0,24.37,24.46,24.37,24.45,19700.0
2009-08-05 15:30:00,24.45,24.45,24.23,24.36,40200.0,24.45,24.45,24.23,24.36,40200.0
2009-08-06 09:30:00,23.32,24.19,23.3,24.0,94200.0,23.32,24.19,23.3,24.0,94200.0
2009-08-06 10:00:00,24.0,24.13,23.92,24.07,51100.0,24.0,24.13,23.92,24.07,51100.0
2009-08-06 10:30:00,24.08,24.13,24.02,24.08,18400.0,24.08,24.13,24.02,24.08,18400.0
2009-08-06 11:00:00,24.08,24.22,24.08,24.14,14300.0,24.08,24.22,24.08,24.14,14300.0
2009-08-06 11:30:00,24.13,24.16,23.98,24.05,66400.0,24.13,24.16,23.98,24.05,66400.0
2009-08-06 12:00:00,24.07,24.15,24.02,24.15,35400.0,24.07,24.15,24.02,24.15,35400.0
2009-08-06 12:30:00,24.13,24.36,24.12,24.25,22300.0,24.13,24.36,24.12,24.25,22300.0
2009-08-06 13:00:00,24.25,24.29,24.22,24.27,7000.0,24.25,24.29,24.22,24.27,7000.0
2009-08-06 13:30:00,24.29,24.35,24.08,24.08,14200.0,24.29,24.35,24.08,24.08,14200.0
2009-08-06 14:00:00,24.09,24.11,24.03,24.1,21100.0,24.09,24.11,24.03,24.1,21100.0
2009-08-06 14:30:00,24.1,24.26,24.1,24.21,24200.0,24.1,24.26,24.1,24.21,24200.0
2009-08-06 15:00:00,24.2,24.32,24.19,24.24,32500.0,24.2,24.32,24.19,24.24,32500.0
2009-08-06 15:30:00,24.23,24.23,24.06,24.08,52400.0,24.23,24.23,24.06,24.08,52400.0
2009-08-07 09:30:00,24.29,24.48,24.15,24.24,11000.0,24.29,24.48,24.15,24.24,11000.0
2009-08-07 10:00:00,24.2,24.41,24.16,24.4,10000.0,24.2,24.41,24.16,24.4,10000.0
2009-08-07 10:30:00,24.39,24.5,24.39,24.46,6700.0,24.39,24.5,24.39,24.46,6700.0
2009-08-07 11:00:00,24.47,24.56,24.47,24.5,11600.0,24.47,24.56,24.47,24.5,11600.0
2009-08-07 11:30:00,24.5,24.67,24.5,24.52,9900.0,24.5,24.67,24.5,24.52,9900.0
2009-08-07 12:00:00,24.5,24.52,24.5,24.5,4200.0,24.5,24.52,24.5,24.5,4200.0
2009-08-07 12:30:00,24.5,24.53,24.5,24.51,5900.0,24.5,24.53,24.5,24.51,5900.0
2009-08-07 13:00:00,24.51,24.56,24.5,24.55,8800.0,24.51,24.56,24.5,24.55,8800.0
2009-08-07 13:30:00,24.56,24.62,24.53,24.62,9900.0,24.56,24.62,24.53,24.62,9900.0
2009-08-07 14:00:00,24.62,24.63,24.6,24.63,11800.0,24.62,24.63,24.6,24.63,11800.0
2009-08-07 14:30:00,24.62,24.63,24.6,24.6,8200.0,24.62,24.63,24.6,24.6,8200.0
2009-08-07 15:00:00,24.61,24.61,24.46,24.49,15500.0,24.61,24.61,24.46,24.49,15500.0
2009-08-07 15:30:00,24.49,24.56,24.41,24.48,43000.0,24.49,24.56,24.41,24.48,43000.0
2009-08-10 09:30:00,24.26,24.78,24.26,24.52,15600.0,24.26,24.78,24.26,24.52,15600.0
2009-08-10 10:00:00,24.52,24.69,24.52,24.6,10000.0,24.52,24.69,24.52,24.6,10000.0
2009-08-10 10:30:00,24.6,24.61,24.54,24.56,14900.0,24.6,24.61,24.54,24.56,14900.0
2009-08-10 11:00:00,24.56,24.68,24.55,24.56,25100.0,24.56,24.68,24.55,24.56,25100.0
2009-08-10 11:30:00,24.57,24.57,24.49,24.5,11400.0,24.57,24.57,24.49,24.5,11400.0
2009-08-10 12:00:00,24.49,24.49,24.4,24.41,7800.0,24.49,24.49,24.4,24.41,7800.0
2009-08-10 12:30:00,24.41,24.44,24.4,24.42,7500.0,24.41,24.44,24.4,24.42,7500.0
2009-08-10 13:00:00,24.42,24.42,24.36,24.38,6200.0,24.42,24.42,24.36,24.38,6200.0
2009-08-10 13:30:00,24.38,24.43,24.3,24.3,10300.0,24.38,24.43,24.3,24.3,10300.0
2009-08-10 14:00:00,24.31,24.32,24.22,24.28,19700.0,24.31,24.32,24.22,24.28,19700.0
2009-08-10 14:30:00,24.27,24.32,24.26,24.31,18300.0,24.27,24.32,24.26,24.31,18300.0
2009-08-10 15:00:00,24.31,24.35,24.29,24.32,28200.0,24.31,24.35,24.29,24.32,28200.0
2009-08-10 15:30:00,24.33,24.44,24.31,24.36,38600.0,24.33,24.44,24.31,24.36,38600.0
2009-08-11 09:30:00,24.21,24.54,23.97,24.35,15800.0,24.21,24.54,23.97,24.35,15800.0
2009-08-11 10:00:00,24.35,24.35,24.11,24.11,12300.0,24.35,24.35,24.11,24.11,12300.0
2009-08-11 10:30:00,24.14,24.16,24.01,24.07,5900.0,24.14,24.16,24.01,24.07,5900.0
2009-08-11 11:00:00,24.06,24.06,23.96,24.02,17100.0,24.06,24.06,23.96,24.02,17100.0
2009-08-11 11:30:00,24.03,24.08,24.0,24.06,4400.0,24.03,24.08,24.0,24.06,4400.0
2009-08-11 12:00:00,24.06,24.14,24.06,24.14,7100.0,24.06,24.14,24.06,24.14,7100.0
2009-08-11 12:30:00,24.14,24.21,24.14,24.17,15800.0,24.14,24.21,24.14,24.17,15800.0
2009-08-11 13:00:00,24.17,24.27,24.17,24.25,7600.0,24.17,24.27,24.17,24.25,7600.0
2009-08-11 13:30:00,24.25,24.27,24.19,24.21,9000.0,24.25,24.27,24.19,24.21,9000.0
2009-08-11 14:00:00,24.21,24.27,24.17,24.2,12400.0,24.21,24.27,24.17,24.2,12400.0
2009-08-11 14:30:00,24.22,24.23,24.2,24.2,13400.0,24.22,24.23,24.2,24.2,13400.0
2009-08-11 15:00:00,24.2,24.28,24.2,24.25,20400.0,24.2,24.28,24.2,24.25,20400.0
2009-08-11 15:30:00,24.24,24.25,24.1,24.13,32700.0,24.24,24.25,24.1,24.13,32700.0
2009-08-12 09:30:00,24.31,24.61,24.1,24.47,10100.0,24.31,24.61,24.1,24.47,10100.0
2009-08-12 10:00:00,24.52,24.59,24.52,24.59,4000.0,24.52,24.59,24.52,24.59,4000.0
2009-08-12 10:30:00,24.61,24.8,24.57,24.77,11700.0,24.61,24.8,24.57,24.77,11700.0
2009-08-12 11:00:00,24.79,24.8,24.69,24.78,14900.0,24.79,24.8,24.69,24.78,14900.0
2009-08-12 11:30:00,24.79,24.88,24.78,24.88,8300.0,24.79,24.88,24.78,24.88,8300.0
2009-08-12 12:00:00,24.89,24.98,24.88,24.95,13400.0,24.89,24.98,24.88,24.95,13400.0
2009-08-12 12:30:00,24.96,25.07,24.95,25.05,10100.0,24.96,25.07,24.95,25.05,10100.0
2009-08-12 13:00:00,25.04,25.04,24.97,24.98,6700.0,25.04,25.04,24.97,24.98,6700.0
2009-08-12 13:30:00,24.96,24.97,24.84,24.91,10800.0,24.96,24.97,24.84,24.91,10800.0
2009-08-12 14:00:00,24.91,25.01,24.87,24.96,14800.0,24.91,25.01,24.87,24.96,14800.0
2009-08-12 14:30:00,24.96,25.08,24.92,25.08,16800.0,24.96,25.08,24.92,25.08,16800.0
2009-08-12 15:00:00,25.11,25.12,25.0,25.06,8200.0,25.11,25.12,25.0,25.06,8200.0
2009-08-12 15:30:00,25.06,25.06,24.76,24.84,41200.0,25.06,25.06,24.76,24.84,41200.0
2009-08-13 09:30:00,24.89,24.89,24.43,24.52,6700.0,24.89,24.89,24.43,24.52,6700.0
2009-08-13 10:00:00,24.51,24.73,24.51,24.63,7800.0,24.51,24.73,24.51,24.63,7800.0
2009-08-13 10:30:00,24.63,24.74,24.56,24.71,3100.0,24.63,24.74,24.56,24.71,3100.0
2009-08-13 11:00:00,24.71,24.71,24.6,24.64,5000.0,24.71,24.71,24.6,24.64,5000.0
2009-08-13 11:30:00,24.65,24.7,24.63,24.69,2000.0,24.65,24.7,24.63,24.69,2000.0
2009-08-13 12:00:00,24.69,24.75,24.69,24.73,3100.0,24.69,24.75,24.69,24.73,3100.0
2009-08-13 12:30:00,24.74,24.76,24.73,24.75,4200.0,24.74,24.76,24.73,24.75,4200.0
2009-08-13 13:00:00,24.74,24.81,24.66,24.69,6900.0,24.74,24.81,24.66,24.69,6900.0
2009-08-13 13:30:00,24.69,24.75,24.69,24.75,3900.0,24.69,24.75,24.69,24.75,3900.0
2009-08-13 14:00:00,24.76,24.78,24.67,24.68,8200.0,24.76,24.78,24.67,24.68,8200.0
2009-08-13 14:30:00,24.7,24.76,24.67,24.72,7600.0,24.7,24.76,24.67,24.72,7600.0
2009-08-13 15:00:00,24.72,24.79,24.69,24.78,11200.0,24.72,24.79,24.69,24.78,11200.0
2009-08-13 15:30:00,24.79,24.96,24.77,24.91,46300.0,24.79,24.96,24.77,24.91,46300.0
2009-08-14 09:30:00,24.81,24.95,24.58,24.63,4600.0,24.81,24.95,24.58,24.63,4600.0
2009-08-14 10:00:00,24.61,24.69,24.46,24.49,25500.0,24.61,24.69,24.46,24.49,25500.0
2009-08-14 10:30:00,24.46,24.63,24.46,24.5,23200.0,24.46,24.63,24.46,24.5,23200.0
2009-08-14 11:00:00,24.48,24.53,24.37,24.48,5000.0,24.48,24.53,24.37,24.48,5000.0
2009-08-14 11:30:00,24.46,24.5,24.42,24.49,4200.0,24.46,24.5,24.42,24.49,4200.0
2009-08-14 12:00:00,24.48,24.48,24.44,24.45,1800.0,24.48,24.48,24.44,24.45,1800.0
2009-08-14 12:30:00,24.46,24.51,24.42,24.51,1800.0,24.46,24.51,24.42,24.51,1800.0
2009-08-14 13:00:00,24.52,24.52,24.44,24.46,2400.0,24.52,24.52,24.44,24.46,2400.0
2009-08-14 13:30:00,24.45,24.45,24.41,24.42,2200.0,24.45,24.45,24.41,24.42,2200.0
2009-08-14 14:00:00,24.43,24.43,24.39,24.43,3200.0,24.43,24.43,24.39,24.43,3200.0
2009-08-14 14:30:00,24.42,24.5,24.41,24.48,4500.0,24.42,24.5,24.41,24.48,4500.0
2009-08-14 15:00:00,24.49,24.51,24.47,24.48,7800.0,24.49,24.51,24.47,24.48,7800.0
2009-08-14 15:30:00,24.48,24.71,24.48,24.67,44800.0,24.48,24.71,24.48,24.67,44800.0
2009-08-17 09:30:00,24.44,24.65,24.11,24.27,12500.0,24.44,24.65,24.11,24.27,12500.0
2009-08-17 10:00:00,24.24,24.25,24.12,24.16,9000.0,24.24,24.25,24.12,24.16,9000.0
2009-08-17 10:30:00,24.16,24.16,24.01,24.02,7300.0,24.16,24.16,24.01,24.02,7300.0
2009-08-17 11:00:00,24.03,24.05,23.95,24.05,8800.0,24.03,24.05,23.95,24.05,8800.0
2009-08-17 11:30:00,24.05,24.07,24.01,24.01,4300.0,24.05,24.07,24.01,24.01,4300.0
2009-08-17 12:00:00,24.03,24.03,23.96,23.96,5200.0,24.03,24.03,23.96,23.96,5200.0
2009-08-17 12:30:00,23.95,23.96,23.88,23.88,5900.0,23.95,23.96,23.88,23.88,5900.0
2009-08-17 13:00:00,23.88,23.89,23.88,23.88,3200.0,23.88,23.89,23.88,23.88,3200.0
2009-08-17 13:30:00,23.88,23.89,23.78,23.86,14200.0,23.88,23.89,23.78,23.86,14200.0
2009-08-17 14:00:00,23.87,23.9,23.84,23.9,6900.0,23.87,23.9,23.84,23.9,6900.0
2009-08-17 14:30:00,23.89,23.89,23.85,23.85,11900.0,23.89,23.89,23.85,23.85,11900.0
2009-08-17 15:00:00,23.86,23.92,23.8,23.85,21700.0,23.86,23.92,23.8,23.85,21700.0
2009-08-17 15:30:00,23.85,23.94,23.85,23.9,29600.0,23.85,23.94,23.85,23.9,29600.0
2009-08-18 09:30:00,23.89,24.06,23.63,24.02,22700.0,23.89,24.06,23.63,24.02,22700.0
2009-08-18 10:00:00,24.02,24.08,23.98,24.01,11200.0,24.02,24.08,23.98,24.01,11200.0
2009-08-18 10:30:00,24.02,24.06,23.98,23.98,6000.0,24.02,24.06,23.98,23.98,6000.0
2009-08-18 11:00:00,23.98,24.01,23.93,23.93,12800.0,23.98,24.01,23.93,23.93,12800.0
2009-08-18 11:30:00,23.94,23.99,23.92,23.92,19400.0,23.94,23.99,23.92,23.92,19400.0
2009-08-18 12:00:00,23.94,23.96,23.9,23.96,11700.0,23.94,23.96,23.9,23.96,11700.0
2009-08-18 12:30:00,23.95,24.04,23.93,24.02,2700.0,23.95,24.04,23.93,24.02,2700.0
2009-08-18 13:00:00,24.02,24.05,23.94,23.94,8800.0,24.02,24.05,23.94,23.94,8800.0
2009-08-18 13:30:00,23.96,23.99,23.91,23.99,8000.0,23.96,23.99,23.91,23.99,8000.0
2009-08-18 14:00:00,23.97,24.01,23.97,24.0,6200.0,23.97,24.01,23.97,24.0,6200.0
2009-08-18 14:30:00,24.03,24.03,24.0,24.0,5300.0,24.03,24.03,24.0,24.0,5300.0
2009-08-18 15:00:00,24.0,24.01,23.94,23.96,27300.0,24.0,24.01,23.94,23.96,27300.0
2009-08-18 15:30:00,23.96,24.05,23.93,23.99,25400.0,23.96,24.05,23.93,23.99,25400.0
2009-08-19 09:30:00,23.82,24.33,23.52,24.17,21100.0,23.82,24.33,23.52,24.17,21100.0
2009-08-19 10:00:00,24.19,24.41,24.16,24.16,6100.0,24.19,24.41,24.16,24.16,6100.0
2009-08-19 10:30:00,24.18,24.3,24.18,24.26,6200.0,24.18,24.3,24.18,24.26,6200.0
2009-08-19 11:00:00,24.27,24.32,24.24,24.28,5000.0,24.27,24.32,24.24,24.28,5000.0
2009-08-19 11:30:00,24.28,24.4,24.26,24.4,4300.0,24.28,24.4,24.26,24.4,4300.0
2009-08-19 12:00:00,24.42,24.48,24.4,24.42,5800.0,24.42,24.48,24.4,24.42,5800.0
2009-08-19 12:30:00,24.43,24.49,24.4,24.48,5800.0,24.43,24.49,24.4,24.48,5800.0
2009-08-19 13:00:00,24.48,24.53,24.45,24.51,7700.0,24.48,24.53,24.45,24.51,7700.0
2009-08-19 13:30:00,24.51,24.58,24.51,24.58,12000.0,24.51,24.58,24.51,24.58,12000.0
2009-08-19 14:00:00,24.57,24.58,24.52,24.57,12500.0,24.57,24.58,24.52,24.57,12500.0
2009-08-19 14:30:00,24.58,24.6,24.55,24.58,22800.0,24.58,24.6,24.55,24.58,22800.0
2009-08-19 15:00:00,24.57,24.59,24.44,24.46,16000.0,24.57,24.59,24.44,24.46,16000.0
2009-08-19 15:30:00,24.48,24.57,24.47,24.57,25400.0,24.48,24.57,24.47,24.57,25400.0
2009-08-20 09:30:00,24.46,24.63,24.33,24.61,6600.0,24.46,24.63,24.33,24.61,6600.0
2009-08-20 10:00:00,24.64,24.64,24.48,24.55,11200.0,24.64,24.64,24.48,24.55,11200.0
2009-08-20 10:30:00,24.55,24.65,24.55,24.57,5100.0,24.55,24.65,24.55,24.57,5100.0
2009-08-20 11:00:00,24.58,24.58,24.52,24.54,5200.0,24.58,24.58,24.52,24.54,5200.0
2009-08-20 11:30:00,24.52,24.54,24.48,24.52,8100.0,24.52,24.54,24.48,24.52,8100.0
2009-08-20 12:00:00,24.49,24.5,24.44,24.49,6800.0,24.49,24.5,24.44,24.49,6800.0
2009-08-20 12:30:00,24.48,24.51,24.46,24.51,3100.0,24.48,24.51,24.46,24.51,3100.0
2009-08-20 13:00:00,24.51,24.51,24.5,24.51,2200.0,24.51,24.51,24.5,24.51,2200.0
2009-08-20 13:30:00,24.51,24.53,24.5,24.53,8400.0,24.51,24.53,24.5,24.53,8400.0
2009-08-20 14:00:00,24.53,24.54,24.5,24.5,6600.0,24.53,24.54,24.5,24.5,6600.0
2009-08-20 14:30:00,24.5,24.51,24.49,24.51,5700.0,24.5,24.51,24.49,24.51,5700.0
2009-08-20 15:00:00,24.5,24.55,24.5,24.55,6500.0,24.5,24.55,24.5,24.55,6500.0
2009-08-20 15:30:00,24.55,24.56,24.48,24.51,19100.0,24.55,24.56,24.48,24.51,19100.0
2009-08-21 09:30:00,24.6,24.65,24.43,24.63,6600.0,24.6,24.65,24.43,24.63,6600.0
2009-08-21 10:00:00,24.65,24.95,24.65,24.84,15000.0,24.65,24.95,24.65,24.84,15000.0
2009-08-21 10:30:00,24.87,24.98,24.84,24.98,2800.0,24.87,24.98,24.84,24.98,2800.0
2009-08-21 11:00:00,24.97,25.07,24.97,25.03,8300.0,24.97,25.07,24.97,25.03,8300.0
2009-08-21 11:30:00,25.03,25.16,25.01,25.07,7900.0,25.03,25.16,25.01,25.07,7900.0
2009-08-21 12:00:00,25.08,25.09,25.02,25.05,13400.0,25.08,25.09,25.02,25.05,13400.0
2009-08-21 12:30:00,25.05,25.05,24.98,25.0,2700.0,25.05,25.05,24.98,25.0,2700.0
2009-08-21 13:00:00,24.99,24.99,24.98,24.98,3700.0,24.99,24.99,24.98,24.98,3700.0
2009-08-21 13:30:00,24.99,25.0,24.98,25.0,4600.0,24.99,25.0,24.98,25.0,4600.0
2009-08-21 14:00:00,24.99,25.0,24.94,24.96,7100.0,24.99,25.0,24.94,24.96,7100.0
2009-08-21 14:30:00,24.95,24.98,24.95,24.98,9900.0,24.95,24.98,24.95,24.98,9900.0
2009-08-21 15:00:00,24.97,25.0,24.95,25.0,8700.0,24.97,25.0,24.95,25.0,8700.0
2009-08-21 15:30:00,24.99,25.07,24.95,24.98,46400.0,24.99,25.07,24.95,24.98,46400.0
2009-08-24 09:30:00,24.98,25.25,24.97,25.25,7900.0,24.98,25.25,24.97,25.25,7900.0
2009-08-24 10:00:00,25.25,25.34,25.22,25.32,11200.0,25.25,25.34,25.22,25.32,11200.0
2009-08-24 10:30:00,25.3,25.34,25.24,25.25,6300.0,25.3,25.34,25.24,25.25,6300.0
2009-08-24 11:00:00,25.23,25.27,25.22,25.26,9500.0,25.23,25.27,25.22,25.26,9500.0
2009-08-24 11:30:00,25.25,25.33,25.2,25.22,10800.0,25.25,25.33,25.2,25.22,10800.0
2009-08-24 12:00:00,25.22,25.22,25.17,25.2,3700.0,25.22,25.22,25.17,25.2,3700.0
2009-08-24 12:30:00,25.2,25.26,25.2,25.25,4500.0,25.2,25.26,25.2,25.25,4500.0
2009-08-24 13:00:00,25.22,25.22,25.07,25.08,5900.0,25.22,25.22,25.07,25.08,5900.0
2009-08-24 13:30:00,25.08,25.12,25.04,25.11,3000.0,25.08,25.12,25.04,25.11,3000.0
2009-08-24 14:00:00,25.11,25.12,25.07,25.1,5900.0,25.11,25.12,25.07,25.1,5900.0
2009-08-24 14:30:00,25.09,25.13,25.07,25.12,6200.0,25.09,25.13,25.07,25.12,6200.0
2009-08-24 15:00:00,25.13,25.23,25.1,25.22,11300.0,25.13,25.23,25.1,25.22,11300.0
2009-08-24 15:30:00,25.21,25.26,25.16,25.17,16500.0,25.21,25.26,25.16,25.17,16500.0
2009-08-25 09:30:00,25.25,25.25,25.09,25.25,6300.0,25.25,25.25,25.09,25.25,6300.0
2009-08-25 10:00:00,25.29,25.39,25.12,25.12,6400.0,25.29,25.39,25.12,25.12,6400.0
2009-08-25 10:30:00,25.16,25.28,25.13,25.26,2700.0,25.16,25.28,25.13,25.26,2700.0
2009-08-25 11:00:00,25.23,25.28,25.22,25.28,4200.0,25.23,25.28,25.22,25.28,4200.0
2009-08-25 11:30:00,25.29,25.38,25.25,25.36,3100.0,25.29,25.38,25.25,25.36,3100.0
2009-08-25 12:00:00,25.38,25.42,25.35,25.42,3700.0,25.38,25.42,25.35,25.42,3700.0
2009-08-25 12:30:00,25.41,25.43,25.36,25.36,1400.0,25.41,25.43,25.36,25.36,1400.0
2009-08-25 13:00:00,25.35,25.37,25.31,25.33,5400.0,25.35,25.37,25.31,25.33,5400.0
2009-08-25 13:30:00,25.33,25.33,25.23,25.23,2600.0,25.33,25.33,25.23,25.23,2600.0
2009-08-25 14:00:00,25.21,25.22,25.18,25.18,2200.0,25.21,25.22,25.18,25.18,2200.0
2009-08-25 14:30:00,25.19,25.19,25.02,25.17,11100.0,25.19,25.19,25.02,25.17,11100.0
2009-08-25 15:00:00,25.2,25.26,25.2,25.23,5200.0,25.2,25.26,25.2,25.23,5200.0
2009-08-25 15:30:00,25.22,25.27,25.18,25.18,20300.0,25.22,25.27,25.18,25.18,20300.0
2009-08-26 09:30:00,25.04,25.28,25.03,25.1,4200.0,25.04,25.28,25.03,25.1,4200.0
2009-08-26 10:00:00,25.15,25.34,25.13,25.22,4600.0,25.15,25.34,25.13,25.22,4600.0
2009-08-26 10:30:00,25.22,25.28,25.19,25.25,8200.0,25.22,25.28,25.19,25.25,8200.0
2009-08-26 11:00:00,25.23,25.23,25.06,25.07,2700.0,25.23,25.23,25.06,25.07,2700.0
2009-08-26 11:30:00,25.07,25.08,25.0,25.05,3600.0,25.07,25.08,25.0,25.05,3600.0
2009-08-26 12:00:00,25.01,25.07,25.0,25.06,3000.0,25.01,25.07,25.0,25.06,3000.0
2009-08-26 12:30:00,25.07,25.08,25.06,25.08,2100.0,25.07,25.08,25.06,25.08,2100.0
2009-08-26 13:00:00,25.1,25.11,25.08,25.09,1500.0,25.1,25.11,25.08,25.09,1500.0
2009-08-26 13:30:00,25.11,25.18,25.11,25.18,1200.0,25.11,25.18,25.11,25.18,1200.0
2009-08-26 14:00:00,25.22,25.25,25.21,25.25,2900.0,25.22,25.25,25.21,25.25,2900.0
2009-08-26 14:30:00,25.25,25.31,25.24,25.25,4900.0,25.25,25.31,25.24,25.25,4900.0
2009-08-26 15:00:00,25.25,25.27,25.24,25.27,5700.0,25.25,25.27,25.24,25.27,5700.0
2009-08-26 15:30:00,25.27,25.3,25.22,25.26,9500.0,25.27,25.3,25.22,25.26,9500.0
2009-08-27 09:30:00,25.1,25.11,24.91,24.93,13600.0,25.1,25.11,24.91,24.93,13600.0
2009-08-27 10:00:00,24.88,24.88,24.66,24.84,8700.0,24.88,24.88,24.66,24.84,8700.0
2009-08-27 10:30:00,24.87,24.97,24.85,24.95,4400.0,24.87,24.97,24.85,24.95,4400.0
2009-08-27 11:00:00,24.95,25.09,24.92,25.09,4700.0,24.95,25.09,24.92,25.09,4700.0
2009-08-27 11:30:00,25.1,25.1,25.0,25.06,5100.0,25.1,25.1,25.0,25.06,5100.0
2009-08-27 12:00:00,25.08,25.12,25.08,25.12,1800.0,25.08,25.12,25.08,25.12,1800.0
2009-08-27 12:30:00,25.12,25.17,25.07,25.17,2800.0,25.12,25.17,25.07,25.17,2800.0
2009-08-27 13:00:00,25.14,25.16,25.05,25.05,1500.0,25.14,25.16,25.05,25.05,1500.0
2009-08-27 13:30:00,25.06,25.21,25.05,25.21,5300.0,25.06,25.21,25.05,25.21,5300.0
2009-08-27 14:00:00,25.2,25.26,25.2,25.26,1900.0,25.2,25.26,25.2,25.26,1900.0
2009-08-27 14:30:00,25.27,25.38,25.26,25.31,3600.0,25.27,25.38,25.26,25.31,3600.0
2009-08-27 15:00:00,25.32,25.33,25.26,25.26,3000.0,25.32,25.33,25.26,25.26,3000.0
2009-08-27 15:30:00,25.28,25.41,25.28,25.36,13800.0,25.28,25.41,25.28,25.36,13800.0
2009-08-28 09:30:00,25.39,25.54,25.08,25.44,6500.0,25.39,25.54,25.08,25.44,6500.0
2009-08-28 10:00:00,25.4,25.4,25.18,25.18,9300.0,25.4,25.4,25.18,25.18,9300.0
2009-08-28 10:30:00,25.17,25.3,25.17,25.27,2900.0,25.17,25.3,25.17,25.27,2900.0
2009-08-28 11:00:00,25.29,25.29,25.16,25.18,4100.0,25.29,25.29,25.16,25.18,4100.0
2009-08-28 11:30:00,25.18,25.18,25.11,25.13,3400.0,25.18,25.18,25.11,25.13,3400.0
2009-08-28 12:00:00,25.12,25.15,25.0,25.03,9500.0,25.12,25.15,25.0,25.03,9500.0
2009-08-28 12:30:00,25.01,25.03,24.99,25.0,13200.0,25.01,25.03,24.99,25.0,13200.0
2009-08-28 13:00:00,25.0,25.12,25.0,25.12,5700.0,25.0,25.12,25.0,25.12,5700.0
2009-08-28 13:30:00,25.12,25.12,25.07,25.08,900.0,25.12,25.12,25.07,25.08,900.0
2009-08-28 14:00:00,25.07,25.21,25.06,25.18,8300.0,25.07,25.21,25.06,25.18,8300.0
2009-08-28 14:30:00,25.18,25.23,25.16,25.16,10400.0,25.18,25.23,25.16,25.16,10400.0
2009-08-28 15:00:00,25.19,25.27,25.18,25.24,9500.0,25.19,25.27,25.18,25.24,9500.0
2009-08-28 15:30:00,25.24,25.31,25.21,25.31,27100.0,25.24,25.31,25.21,25.31,27100.0
2009-08-31 09:30:00,25.18,25.3,25.0,25.02,7700.0,25.18,25.3,25.0,25.02,7700.0
2009-08-31 10:00:00,25.03,25.15,25.0,25.09,16100.0,25.03,25.15,25.0,25.09,16100.0
2009-08-31 10:30:00,25.08,25.19,25.04,25.13,4400.0,25.08,25.19,25.04,25.13,4400.0
2009-08-31 11:00:00,25.12,25.18,25.05,25.13,10100.0,25.12,25.18,25.05,25.13,10100.0
2009-08-31 11:30:00,25.11,25.14,25.05,25.08,2400.0,25.11,25.14,25.05,25.08,2400.0
2009-08-31 12:00:00,25.09,25.11,25.05,25.1,3000.0,25.09,25.11,25.05,25.1,3000.0
2009-08-31 12:30:00,25.09,25.1,25.01,25.01,4900.0,25.09,25.1,25.01,25.01,4900.0
2009-08-31 13:00:00,25.0,25.06,25.0,25.06,6000.0,25.0,25.06,25.0,25.06,6000.0
2009-08-31 13:30:00,25.03,25.07,25.03,25.06,4100.0,25.03,25.07,25.03,25.06,4100.0
2009-08-31 14:00:00,25.06,25.07,25.05,25.06,5200.0,25.06,25.07,25.05,25.06,5200.0
2009-08-31 14:30:00,25.06,25.06,25.05,25.05,3900.0,25.06,25.06,25.05,25.05,3900.0
2009-08-31 15:00:00,25.06,25.07,25.01,25.01,14400.0,25.06,25.07,25.01,25.01,14400.0
2009-08-31 15:30:00,25.03,25.11,24.98,24.99,37800.0,25.03,25.11,24.98,24.99,37800.0
2009-09-01 09:30:00,24.86,25.4,24.75,25.37,11000.0,24.86,25.4,24.75,25.37,11000.0
2009-09-01 10:00:00,25.38,25.63,25.33,25.56,15800.0,25.38,25.63,25.33,25.56,15800.0
2009-09-01 10:30:00,25.56,25.84,25.55,25.68,45800.0,25.56,25.84,25.55,25.68,45800.0
2009-09-01 11:00:00,25.7,25.74,25.24,25.24,27600.0,25.7,25.74,25.24,25.24,27600.0
2009-09-01 11:30:00,25.26,25.28,25.05,25.05,14200.0,25.26,25.28,25.05,25.05,14200.0
2009-09-01 12:00:00,25.05,25.14,25.0,25.11,15900.0,25.05,25.14,25.0,25.11,15900.0
2009-09-01 12:30:00,25.1,25.16,25.08,25.11,6000.0,25.1,25.16,25.08,25.11,6000.0
2009-09-01 13:00:00,25.11,25.11,24.97,25.0,25200.0,25.11,25.11,24.97,25.0,25200.0
2009-09-01 13:30:00,24.98,25.04,24.92,25.02,23500.0,24.98,25.04,24.92,25.02,23500.0
2009-09-01 14:00:00,25.03,25.03,24.99,25.0,38700.0,25.03,25.03,24.99,25.0,38700.0
2009-09-01 14:30:00,24.99,25.04,24.95,24.95,19900.0,24.99,25.04,24.95,24.95,19900.0
2009-09-01 15:00:00,24.96,25.05,24.96,25.02,27300.0,24.96,25.05,24.96,25.02,27300.0
2009-09-01 15:30:00,25.01,25.05,24.86,24.95,72600.0,25.01,25.05,24.86,24.95,72600.0
2009-09-02 09:30:00,24.84,24.97,24.68,24.89,11200.0,24.84,24.97,24.68,24.89,11200.0
2009-09-02 10:00:00,24.88,25.07,24.87,24.95,10000.0,24.88,25.07,24.87,24.95,10000.0
2009-09-02 10:30:00,24.95,25.09,24.91,25.05,9400.0,24.95,25.09,24.91,25.05,9400.0
2009-09-02 11:00:00,25.04,25.07,25.0,25.03,5600.0,25.04,25.07,25.0,25.03,5600.0
2009-09-02 11:30:00,25.03,25.06,24.99,25.04,6500.0,25.03,25.06,24.99,25.04,6500.0
2009-09-02 12:00:00,25.04,25.05,24.99,24.99,2500.0,25.04,25.05,24.99,24.99,2500.0
2009-09-02 12:30:00,24.99,25.03,24.99,25.01,2400.0,24.99,25.03,24.99,25.01,2400.0
2009-09-02 13:00:00,25.01,25.01,24.95,24.96,7900.0,25.01,25.01,24.95,24.96,7900.0
2009-09-02 13:30:00,24.96,25.54,24.96,25.02,24700.0,24.96,25.54,24.96,25.02,24700.0
2009-09-02 14:00:00,25.01,25.02,24.96,24.98,7300.0,25.01,25.02,24.96,24.98,7300.0
2009-09-02 14:30:00,25.0,25.06,24.98,24.98,5300.0,25.0,25.06,24.98,24.98,5300.0
2009-09-02 15:00:00,24.98,25.06,24.96,24.99,5400.0,24.98,25.06,24.96,24.99,5400.0
2009-09-02 15:30:00,24.99,25.04,24.94,24.98,22500.0,24.99,25.04,24.94,24.98,22500.0
2009-09-03 09:30:00,25.17,25.17,24.81,24.91,13600.0,25.17,25.17,24.81,24.91,13600.0
2009-09-03 10:00:00,24.92,24.98,24.76,24.82,15200.0,24.92,24.98,24.76,24.82,15200.0
2009-09-03 10:30:00,24.82,24.98,24.82,24.89,6000.0,24.82,24.98,24.82,24.89,6000.0
2009-09-03 11:00:00,24.92,24.98,24.87,24.97,4900.0,24.92,24.98,24.87,24.97,4900.0
2009-09-03 11:30:00,24.97,25.01,24.93,25.0,4200.0,24.97,25.01,24.93,25.0,4200.0
2009-09-03 12:00:00,25.02,25.04,25.01,25.02,1600.0,25.02,25.04,25.01,25.02,1600.0
2009-09-03 12:30:00,25.0,25.01,24.99,24.99,3900.0,25.0,25.01,24.99,24.99,3900.0
2009-09-03 13:00:00,24.99,25.05,24.99,25.05,2000.0,24.99,25.05,24.99,25.05,2000.0
2009-09-03 13:30:00,25.04,25.04,24.99,25.03,2600.0,25.04,25.04,24.99,25.03,2600.0
2009-09-03 14:00:00,25.0,25.01,25.0,25.01,5300.0,25.0,25.01,25.0,25.01,5300.0
2009-09-03 14:30:00,25.0,25.03,24.99,25.02,12300.0,25.0,25.03,24.99,25.02,12300.0
2009-09-03 15:00:00,25.02,25.1,25.01,25.1,10200.0,25.02,25.1,25.01,25.1,10200.0
2009-09-03 15:30:00,25.1,25.27,25.1,25.27,32700.0,25.1,25.27,25.1,25.27,32700.0
2009-09-04 09:30:00,25.32,25.32,25.0,25.02,16100.0,25.32,25.32,25.0,25.02,16100.0
2009-09-04 10:00:00,25.02,25.21,25.02,25.21,13500.0,25.02,25.21,25.02,25.21,13500.0
2009-09-04 10:30:00,25.2,25.28,25.2,25.25,1900.0,25.2,25.28,25.2,25.25,1900.0
2009-09-04 11:00:00,25.25,25.26,25.12,25.15,4800.0,25.25,25.26,25.12,25.15,4800.0
2009-09-04 11:30:00,25.19,25.3,25.19,25.3,4400.0,25.19,25.3,25.19,25.3,4400.0
2009-09-04 12:00:00,25.35,25.46,25.35,25.4,12500.0,25.35,25.46,25.35,25.4,12500.0
2009-09-04 12:30:00,25.42,25.42,25.3,25.3,7600.0,25.42,25.42,25.3,25.3,7600.0
2009-09-04 13:00:00,25.3,25.46,25.28,25.46,19800.0,25.3,25.46,25.28,25.46,19800.0
2009-09-04 13:30:00,25.46,25.49,25.44,25.48,6500.0,25.46,25.49,25.44,25.48,6500.0
2009-09-04 14:00:00,25.49,25.49,25.43,25.48,7300.0,25.49,25.49,25.43,25.48,7300.0
2009-09-04 14:30:00,25.47,25.53,25.43,25.5,10900.0,25.47,25.53,25.43,25.5,10900.0
2009-09-04 15:00:00,25.52,25.53,25.45,25.5,13800.0,25.52,25.53,25.45,25.5,13800.0
2009-09-04 15:30:00,25.49,25.64,25.45,25.62,21700.0,25.49,25.64,25.45,25.62,21700.0
2009-09-08 09:30:00,25.81,26.13,25.8,26.09,18100.0,25.81,26.13,25.8,26.09,18100.0
2009-09-08 10:00:00,26.08,26.08,25.97,26.05,11200.0,26.08,26.08,25.97,26.05,11200.0
2009-09-08 10:30:00,26.06,26.17,26.05,26.17,11800.0,26.06,26.17,26.05,26.17,11800.0
2009-09-08 11:00:00,26.14,26.15,26.04,26.04,5200.0,26.14,26.15,26.04,26.04,5200.0
2009-09-08 11:30:00,26.0,26.04,25.97,26.02,6100.0,26.0,26.04,25.97,26.02,6100.0
2009-09-08 12:00:00,26.02,26.07,26.02,26.07,3600.0,26.02,26.07,26.02,26.07,3600.0
2009-09-08 12:30:00,26.07,26.08,26.02,26.02,6500.0,26.07,26.08,26.02,26.02,6500.0
2009-09-08 13:00:00,26.02,26.03,25.93,25.95,5800.0,26.02,26.03,25.93,25.95,5800.0
2009-09-08 13:30:00,25.94,25.95,25.84,25.9,10400.0,25.94,25.95,25.84,25.9,10400.0
2009-09-08 14:00:00,25.91,25.94,25.84,25.94,8100.0,25.91,25.94,25.84,25.94,8100.0
2009-09-08 14:30:00,25.96,25.97,25.89,25.91,8000.0,25.96,25.97,25.89,25.91,8000.0
2009-09-08 15:00:00,25.89,25.89,25.75,25.79,16300.0,25.89,25.89,25.75,25.79,16300.0
2009-09-08 15:30:00,25.79,25.9,25.79,25.9,13200.0,25.79,25.9,25.79,25.9,13200.0
2009-09-09 09:30:00,25.88,26.07,25.84,26.0,5500.0,25.88,26.07,25.84,26.0,5500.0
2009-09-09 10:00:00,25.99,26.14,25.99,26.09,6400.0,25.99,26.14,25.99,26.09,6400.0
2009-09-09 10:30:00,26.09,26.12,26.02,26.04,5700.0,26.09,26.12,26.02,26.04,5700.0
2009-09-09 11:00:00,26.06,26.21,26.06,26.21,3300.0,26.06,26.21,26.06,26.21,3300.0
2009-09-09 11:30:00,26.23,26.29,26.23,26.24,6000.0,26.23,26.29,26.23,26.24,6000.0
2009-09-09 12:00:00,26.23,26.24,26.22,26.23,3300.0,26.23,26.24,26.22,26.23,3300.0
2009-09-09 12:30:00,26.23,26.25,26.23,26.24,2700.0,26.23,26.25,26.23,26.24,2700.0
2009-09-09 13:00:00,26.24,26.24,26.12,26.14,6300.0,26.24,26.24,26.12,26.14,6300.0
2009-09-09 13:30:00,26.14,26.17,26.13,26.14,2100.0,26.14,26.17,26.13,26.14,2100.0
2009-09-09 14:00:00,26.15,26.16,25.93,26.03,13600.0,26.15,26.16,25.93,26.03,13600.0
2009-09-09 14:30:00,26.04,26.09,26.0,26.01,12200.0,26.04,26.09,26.0,26.01,12200.0
2009-09-09 15:00:00,26.03,26.15,26.02,26.13,5700.0,26.03,26.15,26.02,26.13,5700.0
2009-09-09 15:30:00,26.13,26.2,26.07,26.18,9700.0,26.13,26.2,26.07,26.18,9700.0
2009-09-10 09:30:00,26.09,26.12,25.96,26.0,13600.0,26.09,26.12,25.96,26.0,13600.0
2009-09-10 10:00:00,25.99,26.16,25.98,26.16,15000.0,25.99,26.16,25.98,26.16,15000.0
2009-09-10 10:30:00,26.16,26.29,26.16,26.28,7000.0,26.16,26.29,26.16,26.28,7000.0
2009-09-10 11:00:00,26.28,26.35,26.28,26.31,5500.0,26.28,26.35,26.28,26.31,5500.0
2009-09-10 11:30:00,26.32,26.41,26.32,26.34,10900.0,26.32,26.41,26.32,26.34,10900.0
2009-09-10 12:00:00,26.35,26.36,26.34,26.34,2700.0,26.35,26.36,26.34,26.34,2700.0
2009-09-10 12:30:00,26.34,26.4,26.32,26.4,4900.0,26.34,26.4,26.32,26.4,4900.0
2009-09-10 13:00:00,26.39,26.42,26.39,26.42,7400.0,26.39,26.42,26.39,26.42,7400.0
2009-09-10 13:30:00,26.43,26.53,26.43,26.51,8500.0,26.43,26.53,26.43,26.51,8500.0
2009-09-10 14:00:00,26.51,26.54,26.51,26.53,5400.0,26.51,26.54,26.51,26.53,5400.0
2009-09-10 14:30:00,26.53,26.66,26.53,26.65,14200.0,26.53,26.66,26.53,26.65,14200.0
2009-09-10 15:00:00,26.64,26.64,26.54,26.56,9900.0,26.64,26.64,26.54,26.56,9900.0
2009-09-10 15:30:00,26.56,26.58,26.49,26.51,14100.0,26.56,26.58,26.49,26.51,14100.0
2009-09-11 09:30:00,26.48,26.72,26.37,26.57,12200.0,26.48,26.72,26.37,26.57,12200.0
2009-09-11 10:00:00,26.58,26.63,26.51,26.58,11500.0,26.58,26.63,26.51,26.58,11500.0
2009-09-11 10:30:00,26.56,26.68,26.56,26.63,5200.0,26.56,26.68,26.56,26.63,5200.0
2009-09-11 11:00:00,26.63,26.63,26.5,26.5,4600.0,26.63,26.63,26.5,26.5,4600.0
2009-09-11 11:30:00,26.49,26.53,26.47,26.53,3800.0,26.49,26.53,26.47,26.53,3800.0
2009-09-11 12:00:00,26.54,26.54,26.39,26.39,3000.0,26.54,26.54,26.39,26.39,3000.0
2009-09-11 12:30:00,26.38,26.54,26.28,26.54,13400.0,26.38,26.54,26.28,26.54,13400.0
2009-09-11 13:00:00,26.53,26.54,26.44,26.44,8800.0,26.53,26.54,26.44,26.44,8800.0
2009-09-11 13:30:00,26.43,26.57,26.43,26.55,8600.0,26.43,26.57,26.43,26.55,8600.0
2009-09-11 14:00:00,26.53,26.54,26.49,26.51,4800.0,26.53,26.54,26.49,26.51,4800.0
2009-09-11 14:30:00,26.52,26.53,26.5,26.5,6300.0,26.52,26.53,26.5,26.5,6300.0
2009-09-11 15:00:00,26.5,26.51,26.42,26.44,6300.0,26.5,26.51,26.42,26.44,6300.0
2009-09-11 15:30:00,26.45,26.52,26.42,26.46,14200.0,26.45,26.52,26.42,26.46,14200.0
2009-09-14 09:30:00,26.29,26.59,26.17,26.59,4300.0,26.29,26.59,26.17,26.59,4300.0
2009-09-14 10:00:00,26.59,26.69,26.46,26.69,7900.0,26.59,26.69,26.46,26.69,7900.0
2009-09-14 10:30:00,26.68,26.79,26.67,26.79,18200.0,26.68,26.79,26.67,26.79,18200.0
2009-09-14 11:00:00,26.78,26.88,26.78,26.83,3400.0,26.78,26.88,26.78,26.83,3400.0
2009-09-14 11:30:00,26.83,26.85,26.64,26.64,7100.0,26.83,26.85,26.64,26.64,7100.0
2009-09-14 12:00:00,26.64,26.72,26.64,26.69,4000.0,26.64,26.72,26.64,26.69,4000.0
2009-09-14 12:30:00,26.68,26.7,26.63,26.67,4400.0,26.68,26.7,26.63,26.67,4400.0
2009-09-14 13:00:00,26.66,26.69,26.62,26.69,2500.0,26.66,26.69,26.62,26.69,2500.0
2009-09-14 13:30:00,26.69,26.73,26.68,26.69,2100.0,26.69,26.73,26.68,26.69,2100.0
2009-09-14 14:00:00,26.66,26.7,26.64,26.69,2800.0,26.66,26.7,26.64,26.69,2800.0
2009-09-14 14:30:00,26.71,26.73,26.67,26.71,5100.0,26.71,26.73,26.67,26.71,5100.0
2009-09-14 15:00:00,26.71,26.71,26.62,26.62,7400.0,26.71,26.71,26.62,26.62,7400.0
2009-09-14 15:30:00,26.62,26.75,26.62,26.7,18000.0,26.62,26.75,26.62,26.7,18000.0
2009-09-15 09:30:00,26.75,26.98,26.71,26.73,4900.0,26.75,26.98,26.71,26.73,4900.0
2009-09-15 10:00:00,26.75,26.85,26.69,26.78,8300.0,26.75,26.85,26.69,26.78,8300.0
2009-09-15 10:30:00,26.8,26.8,26.71,26.77,8000.0,26.8,26.8,26.71,26.77,8000.0
2009-09-15 11:00:00,26.78,26.81,26.71,26.71,8100.0,26.78,26.81,26.71,26.71,8100.0
2009-09-15 11:30:00,26.71,26.74,26.66,26.67,5700.0,26.71,26.74,26.66,26.67,5700.0
2009-09-15 12:00:00,26.68,26.71,26.65,26.66,4800.0,26.68,26.71,26.65,26.66,4800.0
2009-09-15 12:30:00,26.65,26.65,26.59,26.6,6700.0,26.65,26.65,26.59,26.6,6700.0
2009-09-15 13:00:00,26.59,26.72,26.59,26.71,6500.0,26.59,26.72,26.59,26.71,6500.0
2009-09-15 13:30:00,26.71,26.73,26.66,26.72,5600.0,26.71,26.73,26.66,26.72,5600.0
2009-09-15 14:00:00,26.72,26.75,26.63,26.74,4300.0,26.72,26.75,26.63,26.74,4300.0
2009-09-15 14:30:00,26.75,26.78,26.69,26.76,9000.0,26.75,26.78,26.69,26.76,9000.0
2009-09-15 15:00:00,26.76,26.89,26.76,26.88,7800.0,26.76,26.89,26.76,26.88,7800.0
2009-09-15 15:30:00,26.89,26.89,26.79,26.81,20200.0,26.89,26.89,26.79,26.81,20200.0
2009-09-16 09:30:00,26.87,26.97,26.74,26.75,3200.0,26.87,26.97,26.74,26.75,3200.0
2009-09-16 10:00:00,26.81,26.86,26.79,26.84,13700.0,26.81,26.86,26.79,26.84,13700.0
2009-09-16 10:30:00,26.84,26.92,26.79,26.89,9700.0,26.84,26.92,26.79,26.89,9700.0
2009-09-16 11:00:00,26.89,26.89,26.83,26.83,4600.0,26.89,26.89,26.83,26.83,4600.0
2009-09-16 11:30:00,26.84,27.04,26.84,27.04,9200.0,26.84,27.04,26.84,27.04,9200.0
2009-09-16 12:00:00,27.07,27.18,27.07,27.15,4500.0,27.07,27.18,27.07,27.15,4500.0
2009-09-16 12:30:00,27.15,27.16,27.13,27.14,5100.0,27.15,27.16,27.13,27.14,5100.0
2009-09-16 13:00:00,27.13,27.23,27.13,27.23,9900.0,27.13,27.23,27.13,27.23,9900.0
2009-09-16 13:30:00,27.23,27.23,27.13,27.14,5700.0,27.23,27.23,27.13,27.14,5700.0
2009-09-16 14:00:00,27.15,27.18,27.13,27.17,5600.0,27.15,27.18,27.13,27.17,5600.0
2009-09-16 14:30:00,27.16,27.2,27.16,27.18,6600.0,27.16,27.2,27.16,27.18,6600.0
2009-09-16 15:00:00,27.18,27.18,27.1,27.11,12600.0,27.18,27.18,27.1,27.11,12600.0
2009-09-16 15:30:00,27.1,27.21,27.1,27.21,12100.0,27.1,27.21,27.1,27.21,12100.0
2009-09-17 09:30:00,27.2,27.63,27.0,27.57,13700.0,27.2,27.63,27.0,27.57,13700.0
2009-09-17 10:00:00,27.57,27.63,27.44,27.46,11100.0,27.57,27.63,27.44,27.46,11100.0
2009-09-17 10:30:00,27.49,27.54,27.47,27.54,5500.0,27.49,27.54,27.47,27.54,5500.0
2009-09-17 11:00:00,27.56,27.67,27.54,27.66,12300.0,27.56,27.67,27.54,27.66,12300.0
2009-09-17 11:30:00,27.67,27.67,27.46,27.52,11300.0,27.67,27.67,27.46,27.52,11300.0
2009-09-17 12:00:00,27.51,27.53,27.44,27.47,5900.0,27.51,27.53,27.44,27.47,5900.0
2009-09-17 12:30:00,27.5,27.54,27.42,27.44,6300.0,27.5,27.54,27.42,27.44,6300.0
2009-09-17 13:00:00,27.41,27.47,27.35,27.35,3500.0,27.41,27.47,27.35,27.35,3500.0
2009-09-17 13:30:00,27.39,27.43,27.38,27.41,2600.0,27.39,27.43,27.38,27.41,2600.0
2009-09-17 14:00:00,27.41,27.46,27.4,27.44,7600.0,27.41,27.46,27.4,27.44,7600.0
2009-09-17 14:30:00,27.45,27.61,27.45,27.59,45800.0,27.45,27.61,27.45,27.59,45800.0
2009-09-17 15:00:00,27.59,27.64,27.57,27.64,31500.0,27.59,27.64,27.57,27.64,31500.0
2009-09-17 15:30:00,27.62,27.66,27.54,27.62,138900.0,27.62,27.66,27.54,27.62,138900.0
2009-09-18 09:30:00,27.67,27.67,27.44,27.57,67900.0,27.67,27.67,27.44,27.57,67900.0
2009-09-18 10:00:00,27.51,27.56,27.5,27.53,14300.0,27.51,27.56,27.5,27.53,14300.0
2009-09-18 10:30:00,27.51,27.57,27.41,27.41,6300.0,27.51,27.57,27.41,27.41,6300.0
2009-09-18 11:00:00,27.4,27.4,27.33,27.36,5300.0,27.4,27.4,27.33,27.36,5300.0
2009-09-18 11:30:00,27.35,27.35,27.27,27.3,6200.0,27.35,27.35,27.27,27.3,6200.0
2009-09-18 12:00:00,27.27,27.31,27.24,27.26,3500.0,27.27,27.31,27.24,27.26,3500.0
2009-09-18 12:30:00,27.27,27.39,27.27,27.37,3900.0,27.27,27.39,27.27,27.37,3900.0
2009-09-18 13:00:00,27.35,27.35,27.3,27.3,3600.0,27.35,27.35,27.3,27.3,3600.0
2009-09-18 13:30:00,27.32,27.33,27.3,27.32,3400.0,27.32,27.33,27.3,27.32,3400.0
2009-09-18 14:00:00,27.32,27.42,27.32,27.33,9100.0,27.32,27.42,27.32,27.33,9100.0
2009-09-18 14:30:00,27.33,27.33,27.23,27.23,7100.0,27.33,27.33,27.23,27.23,7100.0
2009-09-18 15:00:00,27.22,27.26,27.17,27.17,12900.0,27.22,27.26,27.17,27.17,12900.0
2009-09-18 15:30:00,27.17,27.21,26.98,27.03,50000.0,27.17,27.21,26.98,27.03,50000.0
2009-09-21 09:30:00,26.85,27.08,26.62,27.08,6600.0,26.85,27.08,26.62,27.08,6600.0
2009-09-21 10:00:00,27.08,27.08,26.86,26.94,9100.0,27.08,27.08,26.86,26.94,9100.0
2009-09-21 10:30:00,26.89,26.99,26.86,26.89,8700.0,26.89,26.99,26.86,26.89,8700.0
2009-09-21 11:00:00,26.91,26.95,26.86,26.89,11700.0,26.91,26.95,26.86,26.89,11700.0
2009-09-21 11:30:00,26.89,27.0,26.86,26.9,12700.0,26.89,27.0,26.86,26.9,12700.0
2009-09-21 12:00:00,26.9,26.91,26.84,26.88,10500.0,26.9,26.91,26.84,26.88,10500.0
2009-09-21 12:30:00,26.88,26.97,26.87,26.96,22800.0,26.88,26.97,26.87,26.96,22800.0
2009-09-21 13:00:00,26.97,26.98,26.85,26.85,39200.0,26.97,26.98,26.85,26.85,39200.0
2009-09-21 13:30:00,26.85,27.03,26.84,27.02,9700.0,26.85,27.03,26.84,27.02,9700.0
2009-09-21 14:00:00,27.02,27.12,27.02,27.12,9400.0,27.02,27.12,27.02,27.12,9400.0
2009-09-21 14:30:00,27.13,27.21,27.12,27.2,6200.0,27.13,27.21,27.12,27.2,6200.0
2009-09-21 15:00:00,27.19,27.3,27.19,27.24,11300.0,27.19,27.3,27.19,27.24,11300.0
2009-09-21 15:30:00,27.23,27.24,27.16,27.16,34300.0,27.23,27.24,27.16,27.16,34300.0
2009-09-22 09:30:00,27.32,27.32,26.96,27.12,8100.0,27.32,27.32,26.96,27.12,8100.0
2009-09-22 10:00:00,27.06,27.24,26.96,27.17,9600.0,27.06,27.24,26.96,27.17,9600.0
2009-09-22 10:30:00,27.09,27.16,26.97,27.05,5300.0,27.09,27.16,26.97,27.05,5300.0
2009-09-22 11:00:00,27.05,27.05,26.97,27.0,6600.0,27.05,27.05,26.97,27.0,6600.0
2009-09-22 11:30:00,27.0,27.06,26.96,27.05,6500.0,27.0,27.06,26.96,27.05,6500.0
2009-09-22 12:00:00,27.04,27.11,27.04,27.09,7200.0,27.04,27.11,27.04,27.09,7200.0
2009-09-22 12:30:00,27.08,27.1,27.05,27.06,6900.0,27.08,27.1,27.05,27.06,6900.0
2009-09-22 13:00:00,27.07,27.1,26.93,26.98,4500.0,27.07,27.1,26.93,26.98,4500.0
2009-09-22 13:30:00,26.97,26.97,26.83,26.83,8400.0,26.97,26.97,26.83,26.83,8400.0
2009-09-22 14:00:00,26.83,26.9,26.81,26.81,10900.0,26.83,26.9,26.81,26.81,10900.0
2009-09-22 14:30:00,26.81,26.85,26.78,26.8,12100.0,26.81,26.85,26.78,26.8,12100.0
2009-09-22 15:00:00,26.79,26.82,26.77,26.8,10600.0,26.79,26.82,26.77,26.8,10600.0
2009-09-22 15:30:00,26.8,26.81,26.69,26.69,24200.0,26.8,26.81,26.69,26.69,24200.0
2009-09-23 09:30:00,26.82,26.96,26.63,26.76,6000.0,26.82,26.96,26.63,26.76,6000.0
2009-09-23 10:00:00,26.77,26.83,26.62,26.73,44000.0,26.77,26.83,26.62,26.73,44000.0
2009-09-23 10:30:00,26.72,26.81,26.71,26.81,17300.0,26.72,26.81,26.71,26.81,17300.0
2009-09-23 11:00:00,26.79,26.83,26.78,26.8,23700.0,26.79,26.83,26.78,26.8,23700.0
2009-09-23 11:30:00,26.8,26.93,26.79,26.87,10500.0,26.8,26.93,26.79,26.87,10500.0
2009-09-23 12:00:00,26.87,26.94,26.85,26.9,2800.0,26.87,26.94,26.85,26.9,2800.0
2009-09-23 12:30:00,26.93,26.94,26.85,26.92,4500.0,26.93,26.94,26.85,26.92,4500.0
2009-09-23 13:00:00,26.91,26.91,26.87,26.9,3800.0,26.91,26.91,26.87,26.9,3800.0
2009-09-23 13:30:00,26.9,26.98,26.88,26.96,15900.0,26.9,26.98,26.88,26.96,15900.0
2009-09-23 14:00:00,26.94,27.01,26.89,26.92,19100.0,26.94,27.01,26.89,26.92,19100.0
2009-09-23 14:30:00,26.93,27.04,26.91,26.91,18400.0,26.93,27.04,26.91,26.91,18400.0
2009-09-23 15:00:00,26.93,27.03,26.85,26.93,26500.0,26.93,27.03,26.85,26.93,26500.0
2009-09-23 15:30:00,26.91,26.93,26.71,26.71,25000.0,26.91,26.93,26.71,26.71,25000.0
2009-09-24 09:30:00,26.82,27.07,26.77,27.0,44100.0,26.82,27.07,26.77,27.0,44100.0
2009-09-24 10:00:00,26.98,27.04,26.67,26.89,40600.0,26.98,27.04,26.67,26.89,40600.0
2009-09-24 10:30:00,26.85,26.91,26.72,26.89,20100.0,26.85,26.91,26.72,26.89,20100.0
2009-09-24 11:00:00,26.89,26.98,26.77,26.88,13900.0,26.89,26.98,26.77,26.88,13900.0
2009-09-24 11:30:00,26.88,26.97,26.74,26.79,13900.0,26.88,26.97,26.74,26.79,13900.0
2009-09-24 12:00:00,26.79,26.84,26.54,26.54,26800.0,26.79,26.84,26.54,26.54,26800.0
2009-09-24 12:30:00,26.55,26.61,26.5,26.51,9800.0,26.55,26.61,26.5,26.51,9800.0
2009-09-24 13:00:00,26.51,26.62,26.5,26.53,13900.0,26.51,26.62,26.5,26.53,13900.0
2009-09-24 13:30:00,26.54,26.54,26.44,26.46,9200.0,26.54,26.54,26.44,26.46,9200.0
2009-09-24 14:00:00,26.46,26.53,26.41,26.51,6900.0,26.46,26.53,26.41,26.51,6900.0
2009-09-24 14:30:00,26.54,26.64,26.54,26.64,3800.0,26.54,26.64,26.54,26.64,3800.0
2009-09-24 15:00:00,26.64,26.77,26.64,26.77,15500.0,26.64,26.77,26.64,26.77,15500.0
2009-09-24 15:30:00,26.76,26.76,26.66,26.7,36600.0,26.76,26.76,26.66,26.7,36600.0
2009-09-25 09:30:00,26.75,26.75,26.45,26.55,8400.0,26.75,26.75,26.45,26.55,8400.0
2009-09-25 10:00:00,26.5,26.75,26.47,26.75,4500.0,26.5,26.75,26.47,26.75,4500.0
2009-09-25 10:30:00,26.75,26.77,26.61,26.62,8500.0,26.75,26.77,26.61,26.62,8500.0
2009-09-25 11:00:00,26.62,26.72,26.54,26.64,9300.0,26.62,26.72,26.54,26.64,9300.0
2009-09-25 11:30:00,26.64,26.64,26.49,26.54,7800.0,26.64,26.64,26.49,26.54,7800.0
2009-09-25 12:00:00,26.53,26.64,26.47,26.58,8100.0,26.53,26.64,26.47,26.58,8100.0
2009-09-25 12:30:00,26.57,26.61,26.57,26.59,6000.0,26.57,26.61,26.57,26.59,6000.0
2009-09-25 13:00:00,26.59,26.68,26.58,26.68,6900.0,26.59,26.68,26.58,26.68,6900.0
2009-09-25 13:30:00,26.64,26.66,26.55,26.6,11500.0,26.64,26.66,26.55,26.6,11500.0
2009-09-25 14:00:00,26.6,26.63,26.52,26.6,47100.0,26.6,26.63,26.52,26.6,47100.0
2009-09-25 14:30:00,26.6,26.6,26.48,26.53,8100.0,26.6,26.6,26.48,26.53,8100.0
2009-09-25 15:00:00,26.52,26.57,26.5,26.57,4900.0,26.52,26.57,26.5,26.57,4900.0
2009-09-25 15:30:00,26.54,26.55,26.42,26.46,14200.0,26.54,26.55,26.42,26.46,14200.0
2009-09-28 09:30:00,26.42,26.61,26.25,26.52,5400.0,26.42,26.61,26.25,26.52,5400.0
2009-09-28 10:00:00,26.54,26.69,26.53,26.58,14100.0,26.54,26.69,26.53,26.58,14100.0
2009-09-28 10:30:00,26.58,26.65,26.57,26.64,11600.0,26.58,26.65,26.57,26.64,11600.0
2009-09-28 11:00:00,26.64,26.64,26.53,26.57,13200.0,26.64,26.64,26.53,26.57,13200.0
2009-09-28 11:30:00,26.56,26.59,26.55,26.59,9300.0,26.56,26.59,26.55,26.59,9300.0
2009-09-28 12:00:00,26.59,26.6,26.51,26.53,12200.0,26.59,26.6,26.51,26.53,12200.0
2009-09-28 12:30:00,26.54,26.56,26.47,26.51,7900.0,26.54,26.56,26.47,26.51,7900.0
2009-09-28 13:00:00,26.51,26.6,26.51,26.54,7700.0,26.51,26.6,26.51,26.54,7700.0
2009-09-28 13:30:00,26.55,26.57,26.47,26.48,8400.0,26.55,26.57,26.47,26.48,8400.0
2009-09-28 14:00:00,26.48,26.52,26.46,26.52,6500.0,26.48,26.52,26.46,26.52,6500.0
2009-09-28 14:30:00,26.53,26.54,26.5,26.54,7300.0,26.53,26.54,26.5,26.54,7300.0
2009-09-28 15:00:00,26.49,26.51,26.44,26.49,11700.0,26.49,26.51,26.44,26.49,11700.0
2009-09-28 15:30:00,26.49,26.5,26.34,26.43,22000.0,26.49,26.5,26.34,26.43,22000.0
2009-09-29 09:30:00,26.39,26.46,26.06,26.22,13200.0,26.39,26.46,26.06,26.22,13200.0
2009-09-29 10:00:00,26.17,26.17,25.92,26.12,15900.0,26.17,26.17,25.92,26.12,15900.0
2009-09-29 10:30:00,26.09,26.19,26.01,26.06,14300.0,26.09,26.19,26.01,26.06,14300.0
2009-09-29 11:00:00,26.06,26.06,25.94,25.97,11300.0,26.06,26.06,25.94,25.97,11300.0
2009-09-29 11:30:00,25.97,25.97,25.83,25.87,11300.0,25.97,25.97,25.83,25.87,11300.0
2009-09-29 12:00:00,25.86,25.9,25.82,25.84,8000.0,25.86,25.9,25.82,25.84,8000.0
2009-09-29 12:30:00,25.85,25.96,25.85,25.96,9300.0,25.85,25.96,25.85,25.96,9300.0
2009-09-29 13:00:00,25.96,26.05,25.95,26.05,7900.0,25.96,26.05,25.95,26.05,7900.0
2009-09-29 13:30:00,26.03,26.06,25.94,26.02,11400.0,26.03,26.06,25.94,26.02,11400.0
2009-09-29 14:00:00,26.02,26.04,26.0,26.03,7700.0,26.02,26.04,26.0,26.03,7700.0
2009-09-29 14:30:00,26.03,26.05,25.99,26.01,9700.0,26.03,26.05,25.99,26.01,9700.0
2009-09-29 15:00:00,26.02,26.12,26.01,26.03,14600.0,26.02,26.12,26.01,26.03,14600.0
2009-09-29 15:30:00,26.04,26.06,25.96,26.03,32900.0,26.04,26.06,25.96,26.03,32900.0
2009-09-30 09:30:00,26.14,26.23,25.45,25.51,14900.0,26.14,26.23,25.45,25.51,14900.0
2009-09-30 10:00:00,25.5,25.63,25.35,25.45,9000.0,25.5,25.63,25.35,25.45,9000.0
2009-09-30 10:30:00,25.43,25.63,25.4,25.58,8900.0,25.43,25.63,25.4,25.58,8900.0
2009-09-30 11:00:00,25.57,25.73,25.55,25.72,4300.0,25.57,25.73,25.55,25.72,4300.0
2009-09-30 11:30:00,25.71,25.79,25.65,25.74,6000.0,25.71,25.79,25.65,25.74,6000.0
2009-09-30 12:00:00,25.72,25.88,25.69,25.85,4000.0,25.72,25.88,25.69,25.85,4000.0
2009-09-30 12:30:00,25.86,26.03,25.86,26.01,8700.0,25.86,26.03,25.86,26.01,8700.0
2009-09-30 13:00:00,26.04,26.09,26.03,26.07,5900.0,26.04,26.09,26.03,26.07,5900.0
2009-09-30 13:30:00,26.08,26.15,26.04,26.12,8000.0,26.08,26.15,26.04,26.12,8000.0
2009-09-30 14:00:00,26.12,26.14,26.06,26.11,4600.0,26.12,26.14,26.06,26.11,4600.0
2009-09-30 14:30:00,26.11,26.15,26.05,26.05,6500.0,26.11,26.15,26.05,26.05,6500.0
2009-09-30 15:00:00,26.02,26.02,25.83,25.89,18600.0,26.02,26.02,25.83,25.89,18600.0
2009-09-30 15:30:00,25.88,25.98,25.87,25.88,27900.0,25.88,25.98,25.87,25.88,27900.0
2009-10-01 09:30:00,25.91,25.91,25.65,25.73,73800.0,25.91,25.91,25.65,25.73,73800.0
2009-10-01 10:00:00,25.74,25.75,25.63,25.7,75700.0,25.74,25.75,25.63,25.7,75700.0
2009-10-01 10:30:00,25.7,25.76,25.69,25.69,19600.0,25.7,25.76,25.69,25.69,19600.0
2009-10-01 11:00:00,25.7,25.76,25.59,25.64,60700.0,25.7,25.76,25.59,25.64,60700.0
2009-10-01 11:30:00,25.64,25.67,25.56,25.59,10100.0,25.64,25.67,25.56,25.59,10100.0
2009-10-01 12:00:00,25.57,25.66,25.52,25.63,9700.0,25.57,25.66,25.52,25.63,9700.0
2009-10-01 12:30:00,25.6,25.61,25.52,25.53,9400.0,25.6,25.61,25.52,25.53,9400.0
2009-10-01 13:00:00,25.52,25.52,25.32,25.44,16900.0,25.52,25.52,25.32,25.44,16900.0
2009-10-01 13:30:00,25.44,25.45,25.38,25.43,8300.0,25.44,25.45,25.38,25.43,8300.0
2009-10-01 14:00:00,25.41,25.42,25.36,25.4,12900.0,25.41,25.42,25.36,25.4,12900.0
2009-10-01 14:30:00,25.39,25.5,25.33,25.5,39400.0,25.39,25.5,25.33,25.5,39400.0
2009-10-01 15:00:00,25.5,25.58,25.49,25.54,48300.0,25.5,25.58,25.49,25.54,48300.0
2009-10-01 15:30:00,25.53,25.55,25.39,25.4,98400.0,25.53,25.55,25.39,25.4,98400.0
2009-10-02 09:30:00,25.33,25.68,25.18,25.19,13500.0,25.33,25.68,25.18,25.19,13500.0
2009-10-02 10:00:00,25.15,25.37,25.15,25.27,8800.0,25.15,25.37,25.15,25.27,8800.0
2009-10-02 10:30:00,25.27,25.29,25.13,25.23,11600.0,25.27,25.29,25.13,25.23,11600.0
2009-10-02 11:00:00,25.25,25.3,25.21,25.21,8100.0,25.25,25.3,25.21,25.21,8100.0
2009-10-02 11:30:00,25.21,25.25,25.17,25.23,7600.0,25.21,25.25,25.17,25.23,7600.0
2009-10-02 12:00:00,25.24,25.4,25.23,25.38,11000.0,25.24,25.4,25.23,25.38,11000.0
2009-10-02 12:30:00,25.4,25.45,25.29,25.45,3700.0,25.4,25.45,25.29,25.45,3700.0
2009-10-02 13:00:00,25.42,25.5,25.25,25.26,29400.0,25.42,25.5,25.25,25.26,29400.0
2009-10-02 13:30:00,25.27,25.31,25.15,25.27,13000.0,25.27,25.31,25.15,25.27,13000.0
2009-10-02 14:00:00,25.24,25.24,25.17,25.21,7700.0,25.24,25.24,25.17,25.21,7700.0
2009-10-02 14:30:00,25.24,25.33,25.19,25.26,9700.0,25.24,25.33,25.19,25.26,9700.0
2009-10-02 15:00:00,25.25,25.25,25.16,25.2,10100.0,25.25,25.25,25.16,25.2,10100.0
2009-10-02 15:30:00,25.2,25.22,25.05,25.05,24100.0,25.2,25.22,25.05,25.05,24100.0
2009-10-05 09:30:00,25.18,25.18,25.0,25.0,3500.0,25.18,25.18,25.0,25.0,3500.0
2009-10-05 10:00:00,25.0,25.13,24.94,25.11,20400.0,25.0,25.13,24.94,25.11,20400.0
2009-10-05 10:30:00,25.11,25.3,25.11,25.25,14700.0,25.11,25.3,25.11,25.25,14700.0
2009-10-05 11:00:00,25.26,25.33,25.23,25.3,8800.0,25.26,25.33,25.23,25.3,8800.0
2009-10-05 11:30:00,25.29,25.33,25.15,25.18,8300.0,25.29,25.33,25.15,25.18,8300.0
2009-10-05 12:00:00,25.2,25.37,25.19,25.22,55000.0,25.2,25.37,25.19,25.22,55000.0
2009-10-05 12:30:00,25.22,25.36,25.21,25.35,12200.0,25.22,25.36,25.21,25.35,12200.0
2009-10-05 13:00:00,25.35,25.36,25.28,25.34,12900.0,25.35,25.36,25.28,25.34,12900.0
2009-10-05 13:30:00,25.33,25.36,25.28,25.34,6100.0,25.33,25.36,25.28,25.34,6100.0
2009-10-05 14:00:00,25.33,25.43,25.31,25.43,10200.0,25.33,25.43,25.31,25.43,10200.0
2009-10-05 14:30:00,25.42,25.6,25.4,25.54,11500.0,25.42,25.6,25.4,25.54,11500.0
2009-10-05 15:00:00,25.53,25.57,25.45,25.52,15500.0,25.53,25.57,25.45,25.52,15500.0
2009-10-05 15:30:00,25.51,25.57,25.42,25.57,35300.0,25.51,25.57,25.42,25.57,35300.0
2009-10-06 09:30:00,25.61,25.81,25.3,25.8,10900.0,25.61,25.81,25.3,25.8,10900.0
2009-10-06 10:00:00,25.8,25.83,25.76,25.77,10500.0,25.8,25.83,25.76,25.77,10500.0
2009-10-06 10:30:00,25.73,25.92,25.7,25.89,7100.0,25.73,25.92,25.7,25.89,7100.0
2009-10-06 11:00:00,25.91,26.01,25.87,26.0,9200.0,25.91,26.01,25.87,26.0,9200.0
2009-10-06 11:30:00,25.99,26.02,25.94,25.96,7000.0,25.99,26.02,25.94,25.96,7000.0
2009-10-06 12:00:00,25.96,26.07,25.94,26.0,8900.0,25.96,26.07,25.94,26.0,8900.0
2009-10-06 12:30:00,26.0,26.06,25.91,25.91,14100.0,26.0,26.06,25.91,25.91,14100.0
2009-10-06 13:00:00,25.9,25.91,25.83,25.91,9300.0,25.9,25.91,25.83,25.91,9300.0
2009-10-06 13:30:00,25.91,25.92,25.85,25.9,9100.0,25.91,25.92,25.85,25.9,9100.0
2009-10-06 14:00:00,25.89,25.89,25.79,25.8,20700.0,25.89,25.89,25.79,25.8,20700.0
2009-10-06 14:30:00,25.81,25.92,25.8,25.91,20500.0,25.81,25.92,25.8,25.91,20500.0
2009-10-06 15:00:00,25.89,25.9,25.86,25.88,31000.0,25.89,25.9,25.86,25.88,31000.0
2009-10-06 15:30:00,25.88,25.9,25.81,25.88,38200.0,25.88,25.9,25.81,25.88,38200.0
2009-10-07 09:30:00,25.9,25.9,25.49,25.68,7900.0,25.9,25.9,25.49,25.68,7900.0
2009-10-07 10:00:00,25.68,25.76,25.5,25.72,22600.0,25.68,25.76,25.5,25.72,22600.0
2009-10-07 10:30:00,25.71,25.71,25.6,25.64,9500.0,25.71,25.71,25.6,25.64,9500.0
2009-10-07 11:00:00,25.65,25.78,25.63,25.67,11800.0,25.65,25.78,25.63,25.67,11800.0
2009-10-07 11:30:00,25.64,25.67,25.52,25.53,9700.0,25.64,25.67,25.52,25.53,9700.0
2009-10-07 12:00:00,25.52,25.64,25.49,25.62,10600.0,25.52,25.64,25.49,25.62,10600.0
2009-10-07 12:30:00,25.59,25.63,25.53,25.58,17800.0,25.59,25.63,25.53,25.58,17800.0
2009-10-07 13:00:00,25.58,25.61,25.58,25.6,6600.0,25.58,25.61,25.58,25.6,6600.0
2009-10-07 13:30:00,25.61,25.62,25.53,25.53,7700.0,25.61,25.62,25.53,25.53,7700.0
2009-10-07 14:00:00,25.53,25.56,25.44,25.45,13300.0,25.53,25.56,25.44,25.45,13300.0
2009-10-07 14:30:00,25.45,25.46,25.39,25.43,9100.0,25.45,25.46,25.39,25.43,9100.0
2009-10-07 15:00:00,25.43,25.48,25.37,25.47,16800.0,25.43,25.48,25.37,25.47,16800.0
2009-10-07 15:30:00,25.46,25.55,25.43,25.53,35700.0,25.46,25.55,25.43,25.53,35700.0
2009-10-08 09:30:00,25.71,26.05,25.71,25.98,59600.0,25.71,26.05,25.71,25.98,59600.0
2009-10-08 10:00:00,25.95,26.05,25.94,26.0,72200.0,25.95,26.05,25.94,26.0,72200.0
2009-10-08 10:30:00,26.0,26.11,25.91,26.1,82500.0,26.0,26.11,25.91,26.1,82500.0
2009-10-08 11:00:00,26.09,26.09,26.0,26.08,28900.0,26.09,26.09,26.0,26.08,28900.0
2009-10-08 11:30:00,26.11,26.17,26.09,26.14,34700.0,26.11,26.17,26.09,26.14,34700.0
2009-10-08 12:00:00,26.15,26.24,26.13,26.2,12300.0,26.15,26.24,26.13,26.2,12300.0
2009-10-08 12:30:00,26.2,26.22,26.14,26.21,23500.0,26.2,26.22,26.14,26.21,23500.0
2009-10-08 13:00:00,26.22,26.22,26.07,26.08,33600.0,26.22,26.22,26.07,26.08,33600.0
2009-10-08 13:30:00,26.08,26.14,26.03,26.13,20400.0,26.08,26.14,26.03,26.13,20400.0
2009-10-08 14:00:00,26.13,26.15,26.03,26.09,18900.0,26.13,26.15,26.03,26.09,18900.0
2009-10-08 14:30:00,26.1,26.11,26.04,26.08,25400.0,26.1,26.11,26.04,26.08,25400.0
2009-10-08 15:00:00,26.08,26.08,25.99,26.0,52000.0,26.08,26.08,25.99,26.0,52000.0
2009-10-08 15:30:00,25.99,26.0,25.87,25.99,115800.0,25.99,26.0,25.87,25.99,115800.0
2009-10-09 09:30:00,25.92,26.13,25.88,26.0,19900.0,25.92,26.13,25.88,26.0,19900.0
2009-10-09 10:00:00,25.99,26.05,25.95,25.98,18700.0,25.99,26.05,25.95,25.98,18700.0
2009-10-09 10:30:00,25.98,26.1,25.96,26.1,36500.0,25.98,26.1,25.96,26.1,36500.0
2009-10-09 11:00:00,26.11,26.2,26.03,26.03,28700.0,26.11,26.2,26.03,26.03,28700.0
2009-10-09 11:30:00,26.03,26.05,26.0,26.01,15500.0,26.03,26.05,26.0,26.01,15500.0
2009-10-09 12:00:00,26.01,26.03,25.96,26.03,10000.0,26.01,26.03,25.96,26.03,10000.0
2009-10-09 12:30:00,26.01,26.02,25.93,25.95,9100.0,26.01,26.02,25.93,25.95,9100.0
2009-10-09 13:00:00,25.96,26.06,25.93,26.06,18100.0,25.96,26.06,25.93,26.06,18100.0
2009-10-09 13:30:00,26.05,26.05,25.99,26.0,10600.0,26.05,26.05,25.99,26.0,10600.0
2009-10-09 14:00:00,26.0,26.08,25.98,26.04,13200.0,26.0,26.08,25.98,26.04,13200.0
2009-10-09 14:30:00,26.04,26.08,26.01,26.07,14100.0,26.04,26.08,26.01,26.07,14100.0
2009-10-09 15:00:00,26.08,26.13,26.07,26.08,27500.0,26.08,26.13,26.07,26.08,27500.0
2009-10-09 15:30:00,26.08,26.12,26.04,26.09,69100.0,26.08,26.12,26.04,26.09,69100.0
2009-10-12 09:30:00,25.98,26.59,25.98,26.23,26300.0,25.98,26.59,25.98,26.23,26300.0
2009-10-12 10:00:00,26.24,26.25,25.99,26.04,38200.0,26.24,26.25,25.99,26.04,38200.0
2009-10-12 10:30:00,26.03,26.15,26.0,26.13,27200.0,26.03,26.15,26.0,26.13,27200.0
2009-10-12 11:00:00,26.15,26.16,26.0,26.0,25200.0,26.15,26.16,26.0,26.0,25200.0
2009-10-12 11:30:00,26.0,26.01,26.0,26.0,35100.0,26.0,26.01,26.0,26.0,35100.0
2009-10-12 12:00:00,26.0,26.01,25.93,25.93,30900.0,26.0,26.01,25.93,25.93,30900.0
2009-10-12 12:30:00,25.93,25.98,25.82,25.97,44300.0,25.93,25.98,25.82,25.97,44300.0
2009-10-12 13:00:00,25.97,26.0,25.96,26.0,37600.0,25.97,26.0,25.96,26.0,37600.0
2009-10-12 13:30:00,26.0,26.07,25.99,25.99,24300.0,26.0,26.07,25.99,25.99,24300.0
2009-10-12 14:00:00,25.99,26.01,25.9,25.93,37900.0,25.99,26.01,25.9,25.93,37900.0
2009-10-12 14:30:00,25.93,26.01,25.92,26.01,29700.0,25.93,26.01,25.92,26.01,29700.0
2009-10-12 15:00:00,26.01,26.08,26.01,26.08,9100.0,26.01,26.08,26.01,26.08,9100.0
2009-10-12 15:30:00,26.08,26.09,25.98,25.98,31600.0,26.08,26.09,25.98,25.98,31600.0
2009-10-13 09:30:00,26.0,26.07,25.82,25.82,9900.0,26.0,26.07,25.82,25.82,9900.0
2009-10-13 10:00:00,25.83,25.92,25.79,25.86,6500.0,25.83,25.92,25.79,25.86,6500.0
2009-10-13 10:30:00,25.89,25.96,25.87,25.92,7700.0,25.89,25.96,25.87,25.92,7700.0
2009-10-13 11:00:00,25.93,25.95,25.82,25.93,5900.0,25.93,25.95,25.82,25.93,5900.0
2009-10-13 11:30:00,25.93,25.98,25.92,25.96,10800.0,25.93,25.98,25.92,25.96,10800.0
2009-10-13 12:00:00,25.95,25.99,25.92,25.93,3200.0,25.95,25.99,25.92,25.93,3200.0
2009-10-13 12:30:00,25.9,25.91,25.88,25.91,2600.0,25.9,25.91,25.88,25.91,2600.0
2009-10-13 13:00:00,25.93,25.98,25.89,25.98,15100.0,25.93,25.98,25.89,25.98,15100.0
2009-10-13 13:30:00,25.98,25.98,25.91,25.94,12300.0,25.98,25.98,25.91,25.94,12300.0
2009-10-13 14:00:00,25.92,25.92,25.81,25.84,13100.0,25.92,25.92,25.81,25.84,13100.0
2009-10-13 14:30:00,25.83,25.83,25.77,25.79,10200.0,25.83,25.83,25.77,25.79,10200.0
2009-10-13 15:00:00,25.79,25.91,25.78,25.88,31500.0,25.79,25.91,25.78,25.88,31500.0
2009-10-13 15:30:00,25.87,25.91,25.83,25.87,26500.0,25.87,25.91,25.83,25.87,26500.0
2009-10-14 09:30:00,26.04,26.3,26.0,26.08,19100.0,26.04,26.3,26.0,26.08,19100.0
2009-10-14 10:00:00,26.11,26.11,25.91,26.03,20500.0,26.11,26.11,25.91,26.03,20500.0
2009-10-14 10:30:00,26.03,26.07,26.0,26.02,9400.0,26.03,26.07,26.0,26.02,9400.0
2009-10-14 11:00:00,26.06,26.08,25.99,26.05,10200.0,26.06,26.08,25.99,26.05,10200.0
2009-10-14 11:30:00,26.05,26.05,25.97,25.99,11600.0,26.05,26.05,25.97,25.99,11600.0
2009-10-14 12:00:00,26.0,26.04,25.97,26.02,14700.0,26.0,26.04,25.97,26.02,14700.0
2009-10-14 12:30:00,26.0,26.02,25.94,25.99,73700.0,26.0,26.02,25.94,25.99,73700.0
2009-10-14 13:00:00,25.99,26.01,25.94,25.99,13700.0,25.99,26.01,25.94,25.99,13700.0
2009-10-14 13:30:00,26.0,26.01,25.98,26.0,184200.0,26.0,26.01,25.98,26.0,184200.0
2009-10-14 14:00:00,26.0,26.0,25.96,25.97,12700.0,26.0,26.0,25.96,25.97,12700.0
2009-10-14 14:30:00,25.97,25.98,25.94,25.97,4100.0,25.97,25.98,25.94,25.97,4100.0
2009-10-14 15:00:00,25.97,26.11,25.97,26.1,19100.0,25.97,26.11,25.97,26.1,19100.0
2009-10-14 15:30:00,26.1,26.16,26.08,26.16,21600.0,26.1,26.16,26.08,26.16,21600.0
2009-10-15 09:30:00,26.08,26.12,25.92,25.94,19100.0,26.08,26.12,25.92,25.94,19100.0
2009-10-15 10:00:00,25.94,26.04,25.87,26.0,34900.0,25.94,26.04,25.87,26.0,34900.0
2009-10-15 10:30:00,26.0,26.05,25.98,26.05,13200.0,26.0,26.05,25.98,26.05,13200.0
2009-10-15 11:00:00,26.05,26.1,25.99,26.08,19900.0,26.05,26.1,25.99,26.08,19900.0
2009-10-15 11:30:00,26.07,26.09,26.02,26.09,6100.0,26.07,26.09,26.02,26.09,6100.0
2009-10-15 12:00:00,26.1,26.14,26.07,26.07,7700.0,26.1,26.14,26.07,26.07,7700.0
2009-10-15 12:30:00,26.07,26.11,26.0,26.01,33300.0,26.07,26.11,26.0,26.01,33300.0
2009-10-15 13:00:00,26.0,26.09,26.0,26.09,5100.0,26.0,26.09,26.0,26.09,5100.0
2009-10-15 13:30:00,26.09,26.1,26.01,26.01,8800.0,26.09,26.1,26.01,26.01,8800.0
2009-10-15 14:00:00,26.01,26.09,26.01,26.03,12800.0,26.01,26.09,26.01,26.03,12800.0
2009-10-15 14:30:00,26.03,26.15,26.03,26.1,20900.0,26.03,26.15,26.03,26.1,20900.0
2009-10-15 15:00:00,26.1,26.12,26.09,26.1,10100.0,26.1,26.12,26.09,26.1,10100.0
2009-10-15 15:30:00,26.1,26.11,26.05,26.1,38200.0,26.1,26.11,26.05,26.1,38200.0
2009-10-16 09:30:00,26.05,26.29,25.91,26.04,55200.0,26.05,26.29,25.91,26.04,55200.0
2009-10-16 10:00:00,25.98,26.04,25.94,26.02,30000.0,25.98,26.04,25.94,26.02,30000.0
2009-10-16 10:30:00,26.01,26.04,25.99,26.04,28100.0,26.01,26.04,25.99,26.04,28100.0
2009-10-16 11:00:00,26.02,26.1,26.0,26.05,22200.0,26.02,26.1,26.0,26.05,22200.0
2009-10-16 11:30:00,26.03,26.07,25.81,25.85,34900.0,26.03,26.07,25.81,25.85,34900.0
2009-10-16 12:00:00,25.86,25.99,25.86,25.96,18500.0,25.86,25.99,25.86,25.96,18500.0
2009-10-16 12:30:00,25.96,25.97,25.91,25.97,6700.0,25.96,25.97,25.91,25.97,6700.0
2009-10-16 13:00:00,25.95,26.0,25.93,26.0,4500.0,25.95,26.0,25.93,26.0,4500.0
2009-10-16 13:30:00,26.0,26.0,25.93,25.96,9100.0,26.0,26.0,25.93,25.96,9100.0
2009-10-16 14:00:00,25.96,25.96,25.9,25.95,8700.0,25.96,25.96,25.9,25.95,8700.0
2009-10-16 14:30:00,25.95,26.0,25.92,26.0,16000.0,25.95,26.0,25.92,26.0,16000.0
2009-10-16 15:00:00,26.0,26.0,25.97,26.0,17900.0,26.0,26.0,25.97,26.0,17900.0
2009-10-16 15:30:00,26.0,26.05,25.97,26.0,25100.0,26.0,26.05,25.97,26.0,25100.0
2009-10-19 09:30:00,26.12,26.12,25.87,25.87,12700.0,26.12,26.12,25.87,25.87,12700.0
2009-10-19 10:00:00,25.88,26.11,25.85,26.1,18200.0,25.88,26.11,25.85,26.1,18200.0
2009-10-19 10:30:00,26.1,26.15,26.06,26.1,18700.0,26.1,26.15,26.06,26.1,18700.0
2009-10-19 11:00:00,26.08,26.09,25.96,26.07,14400.0,26.08,26.09,25.96,26.07,14400.0
2009-10-19 11:30:00,26.06,26.13,26.05,26.09,14600.0,26.06,26.13,26.05,26.09,14600.0
2009-10-19 12:00:00,26.09,26.14,26.03,26.11,11000.0,26.09,26.14,26.03,26.11,11000.0
2009-10-19 12:30:00,26.08,26.08,25.97,25.97,7700.0,26.08,26.08,25.97,25.97,7700.0
2009-10-19 13:00:00,25.96,26.01,25.92,25.99,15200.0,25.96,26.01,25.92,25.99,15200.0
2009-10-19 13:30:00,25.99,26.01,25.91,26.01,17700.0,25.99,26.01,25.91,26.01,17700.0
2009-10-19 14:00:00,26.0,26.03,25.97,25.98,11700.0,26.0,26.03,25.97,25.98,11700.0
2009-10-19 14:30:00,25.98,26.02,25.97,25.99,15200.0,25.98,26.02,25.97,25.99,15200.0
2009-10-19 15:00:00,25.98,26.02,25.78,25.8,33900.0,25.98,26.02,25.78,25.8,33900.0
2009-10-19 15:30:00,25.81,25.84,25.73,25.78,67600.0,25.81,25.84,25.73,25.78,67600.0
2009-10-20 09:30:00,25.88,25.88,25.67,25.69,9300.0,25.88,25.88,25.67,25.69,9300.0
2009-10-20 10:00:00,25.74,25.82,25.65,25.7,5100.0,25.74,25.82,25.65,25.7,5100.0
2009-10-20 10:30:00,25.68,25.73,25.62,25.71,4600.0,25.68,25.73,25.62,25.71,4600.0
2009-10-20 11:00:00,25.64,25.66,25.59,25.59,9900.0,25.64,25.66,25.59,25.59,9900.0
2009-10-20 11:30:00,25.57,25.57,25.46,25.55,7500.0,25.57,25.57,25.46,25.55,7500.0
2009-10-20 12:00:00,25.55,25.55,25.42,25.47,2600.0,25.55,25.55,25.42,25.47,2600.0
2009-10-20 12:30:00,25.49,25.5,25.44,25.5,2200.0,25.49,25.5,25.44,25.5,2200.0
2009-10-20 13:00:00,25.48,25.53,25.46,25.53,3300.0,25.48,25.53,25.46,25.53,3300.0
2009-10-20 13:30:00,25.53,25.59,25.52,25.53,3200.0,25.53,25.59,25.52,25.53,3200.0
2009-10-20 14:00:00,25.53,25.58,25.47,25.52,8100.0,25.53,25.58,25.47,25.52,8100.0
2009-10-20 14:30:00,25.52,25.62,25.49,25.61,12200.0,25.52,25.62,25.49,25.61,12200.0
2009-10-20 15:00:00,25.62,25.7,25.61,25.7,23400.0,25.62,25.7,25.61,25.7,23400.0
2009-10-20 15:30:00,25.7,25.76,25.7,25.73,38100.0,25.7,25.76,25.7,25.73,38100.0
2009-10-21 09:30:00,25.63,25.84,25.58,25.7,10500.0,25.63,25.84,25.58,25.7,10500.0
2009-10-21 10:00:00,25.69,25.8,25.69,25.77,30500.0,25.69,25.8,25.69,25.77,30500.0
2009-10-21 10:30:00,25.77,25.82,25.73,25.73,19900.0,25.77,25.82,25.73,25.73,19900.0
2009-10-21 11:00:00,25.76,25.8,25.72,25.76,23700.0,25.76,25.8,25.72,25.76,23700.0
2009-10-21 11:30:00,25.78,25.78,25.67,25.74,11000.0,25.78,25.78,25.67,25.74,11000.0
2009-10-21 12:00:00,25.74,25.76,25.73,25.75,9000.0,25.74,25.76,25.73,25.75,9000.0
2009-10-21 12:30:00,25.76,25.76,25.69,25.73,24100.0,25.76,25.76,25.69,25.73,24100.0
2009-10-21 13:00:00,25.74,25.76,25.72,25.73,23300.0,25.74,25.76,25.72,25.73,23300.0
2009-10-21 13:30:00,25.73,25.75,25.72,25.74,5900.0,25.73,25.75,25.72,25.74,5900.0
2009-10-21 14:00:00,25.75,25.75,25.68,25.71,12600.0,25.75,25.75,25.68,25.71,12600.0
2009-10-21 14:30:00,25.7,25.74,25.69,25.71,6500.0,25.7,25.74,25.69,25.71,6500.0
2009-10-21 15:00:00,25.71,25.71,25.6,25.62,28900.0,25.71,25.71,25.6,25.62,28900.0
2009-10-21 15:30:00,25.6,25.66,25.49,25.53,82200.0,25.6,25.66,25.49,25.53,82200.0
2009-10-22 09:30:00,25.55,25.71,25.46,25.54,24100.0,25.55,25.71,25.46,25.54,24100.0
2009-10-22 10:00:00,25.53,25.62,25.49,25.52,30000.0,25.53,25.62,25.49,25.52,30000.0
2009-10-22 10:30:00,25.55,25.68,25.5,25.65,9600.0,25.55,25.68,25.5,25.65,9600.0
2009-10-22 11:00:00,25.64,25.68,25.5,25.55,41200.0,25.64,25.68,25.5,25.55,41200.0
2009-10-22 11:30:00,25.55,25.62,25.54,25.59,7100.0,25.55,25.62,25.54,25.59,7100.0
2009-10-22 12:00:00,25.58,25.62,25.56,25.59,2700.0,25.58,25.62,25.56,25.59,2700.0
2009-10-22 12:30:00,25.58,25.64,25.58,25.61,2800.0,25.58,25.64,25.58,25.61,2800.0
2009-10-22 13:00:00,25.6,25.62,25.55,25.59,5900.0,25.6,25.62,25.55,25.59,5900.0
2009-10-22 13:30:00,25.59,25.61,25.53,25.59,3400.0,25.59,25.61,25.53,25.59,3400.0
2009-10-22 14:00:00,25.6,25.66,25.59,25.64,30300.0,25.6,25.66,25.59,25.64,30300.0
2009-10-22 14:30:00,25.64,25.67,25.6,25.64,14700.0,25.64,25.67,25.6,25.64,14700.0
2009-10-22 15:00:00,25.64,25.81,25.63,25.75,22300.0,25.64,25.81,25.63,25.75,22300.0
2009-10-22 15:30:00,25.76,25.76,25.62,25.63,46400.0,25.76,25.76,25.62,25.63,46400.0
2009-10-23 09:30:00,25.63,25.71,25.29,25.71,6300.0,25.63,25.71,25.29,25.71,6300.0
2009-10-23 10:00:00,25.73,25.79,25.47,25.63,22800.0,25.73,25.79,25.47,25.63,22800.0
2009-10-23 10:30:00,25.65,25.65,25.49,25.51,17100.0,25.65,25.65,25.49,25.51,17100.0
2009-10-23 11:00:00,25.51,25.6,25.44,25.52,16500.0,25.51,25.6,25.44,25.52,16500.0
2009-10-23 11:30:00,25.51,25.62,25.47,25.58,11000.0,25.51,25.62,25.47,25.58,11000.0
2009-10-23 12:00:00,25.56,25.61,25.51,25.55,7100.0,25.56,25.61,25.51,25.55,7100.0
2009-10-23 12:30:00,25.54,25.62,25.52,25.58,4900.0,25.54,25.62,25.52,25.58,4900.0
2009-10-23 13:00:00,25.55,25.58,25.49,25.53,5600.0,25.55,25.58,25.49,25.53,5600.0
2009-10-23 13:30:00,25.54,25.55,25.42,25.54,8600.0,25.54,25.55,25.42,25.54,8600.0
2009-10-23 14:00:00,25.5,25.59,25.46,25.57,9700.0,25.5,25.59,25.46,25.57,9700.0
2009-10-23 14:30:00,25.55,25.56,25.47,25.49,8300.0,25.55,25.56,25.47,25.49,8300.0
2009-10-23 15:00:00,25.51,25.56,25.47,25.52,26400.0,25.51,25.56,25.47,25.52,26400.0
2009-10-23 15:30:00,25.51,25.51,25.35,25.43,41400.0,25.51,25.51,25.35,25.43,41400.0
2009-10-26 09:30:00,25.55,25.78,25.32,25.77,20400.0,25.55,25.78,25.32,25.77,20400.0
2009-10-26 10:00:00,25.76,25.78,25.61,25.61,11100.0,25.76,25.78,25.61,25.61,11100.0
2009-10-26 10:30:00,25.61,25.77,25.58,25.72,10400.0,25.61,25.77,25.58,25.72,10400.0
2009-10-26 11:00:00,25.71,25.75,25.61,25.64,12000.0,25.71,25.75,25.61,25.64,12000.0
2009-10-26 11:30:00,25.61,25.62,25.24,25.24,13700.0,25.61,25.62,25.24,25.24,13700.0
2009-10-26 12:00:00,25.3,25.55,25.19,25.43,16000.0,25.3,25.55,25.19,25.43,16000.0
2009-10-26 12:30:00,25.41,25.54,25.33,25.47,13800.0,25.41,25.54,25.33,25.47,13800.0
2009-10-26 13:00:00,25.42,25.45,25.34,25.44,6200.0,25.42,25.45,25.34,25.44,6200.0
2009-10-26 13:30:00,25.43,25.45,25.34,25.44,16100.0,25.43,25.45,25.34,25.44,16100.0
2009-10-26 14:00:00,25.41,25.47,25.35,25.47,9800.0,25.41,25.47,25.35,25.47,9800.0
2009-10-26 14:30:00,25.47,25.52,25.37,25.46,19700.0,25.47,25.52,25.37,25.46,19700.0
2009-10-26 15:00:00,25.44,25.48,25.4,25.42,15600.0,25.44,25.48,25.4,25.42,15600.0
2009-10-26 15:30:00,25.42,25.54,25.42,25.47,30700.0,25.42,25.54,25.42,25.47,30700.0
2009-10-27 09:30:00,25.46,25.72,25.46,25.51,12600.0,25.46,25.72,25.46,25.51,12600.0
2009-10-27 10:00:00,25.45,25.5,25.2,25.43,14400.0,25.45,25.5,25.2,25.43,14400.0
2009-10-27 10:30:00,25.45,25.63,25.45,25.49,9300.0,25.45,25.63,25.45,25.49,9300.0
2009-10-27 11:00:00,25.51,25.53,25.39,25.53,11500.0,25.51,25.53,25.39,25.53,11500.0
2009-10-27 11:30:00,25.53,25.61,25.47,25.61,10400.0,25.53,25.61,25.47,25.61,10400.0
2009-10-27 12:00:00,25.62,25.69,25.54,25.54,20500.0,25.62,25.69,25.54,25.54,20500.0
2009-10-27 12:30:00,25.54,25.6,25.51,25.53,19200.0,25.54,25.6,25.51,25.53,19200.0
2009-10-27 13:00:00,25.55,25.62,25.47,25.48,16500.0,25.55,25.62,25.47,25.48,16500.0
2009-10-27 13:30:00,25.48,25.58,25.41,25.53,19400.0,25.48,25.58,25.41,25.53,19400.0
2009-10-27 14:00:00,25.49,25.51,25.47,25.51,5800.0,25.49,25.51,25.47,25.51,5800.0
2009-10-27 14:30:00,25.5,25.51,25.43,25.49,13100.0,25.5,25.51,25.43,25.49,13100.0
2009-10-27 15:00:00,25.47,25.51,25.44,25.49,15400.0,25.47,25.51,25.44,25.49,15400.0
2009-10-27 15:30:00,25.5,25.51,25.36,25.4,29800.0,25.5,25.51,25.36,25.4,29800.0
2009-10-28 09:30:00,25.46,25.63,25.3,25.49,24100.0,25.46,25.63,25.3,25.49,24100.0
2009-10-28 10:00:00,25.45,25.53,25.4,25.44,12400.0,25.45,25.53,25.4,25.44,12400.0
2009-10-28 10:30:00,25.44,25.5,25.26,25.38,12700.0,25.44,25.5,25.26,25.38,12700.0
2009-10-28 11:00:00,25.41,25.59,25.31,25.59,9400.0,25.41,25.59,25.31,25.59,9400.0
2009-10-28 11:30:00,25.59,25.61,25.45,25.59,13600.0,25.59,25.61,25.45,25.59,13600.0
2009-10-28 12:00:00,25.58,25.58,25.47,25.53,19900.0,25.58,25.58,25.47,25.53,19900.0
2009-10-28 12:30:00,25.54,25.62,25.46,25.49,29300.0,25.54,25.62,25.46,25.49,29300.0
2009-10-28 13:00:00,25.48,25.63,25.46,25.52,15800.0,25.48,25.63,25.46,25.52,15800.0
2009-10-28 13:30:00,25.54,25.56,25.36,25.36,23100.0,25.54,25.56,25.36,25.36,23100.0
2009-10-28 14:00:00,25.37,25.42,25.21,25.33,66400.0,25.37,25.42,25.21,25.33,66400.0
2009-10-28 14:30:00,25.32,25.36,25.23,25.36,42500.0,25.32,25.36,25.23,25.36,42500.0
2009-10-28 15:00:00,25.31,25.33,25.22,25.24,25800.0,25.31,25.33,25.22,25.24,25800.0
2009-10-28 15:30:00,25.24,25.27,25.16,25.22,62500.0,25.24,25.27,25.16,25.22,62500.0
2009-10-29 09:30:00,25.41,25.54,25.1,25.19,25800.0,25.41,25.54,25.1,25.19,25800.0
2009-10-29 10:00:00,25.19,25.3,25.14,25.14,18300.0,25.19,25.3,25.14,25.14,18300.0
2009-10-29 10:30:00,25.14,25.18,25.11,25.18,6700.0,25.14,25.18,25.11,25.18,6700.0
2009-10-29 11:00:00,25.18,25.23,25.11,25.14,6700.0,25.18,25.23,25.11,25.14,6700.0
2009-10-29 11:30:00,25.14,25.18,25.12,25.15,5400.0,25.14,25.18,25.12,25.15,5400.0
2009-10-29 12:00:00,25.16,25.18,25.14,25.15,3600.0,25.16,25.18,25.14,25.15,3600.0
2009-10-29 12:30:00,25.15,25.17,25.13,25.13,6200.0,25.15,25.17,25.13,25.13,6200.0
2009-10-29 13:00:00,25.14,25.15,25.12,25.12,3300.0,25.14,25.15,25.12,25.12,3300.0
2009-10-29 13:30:00,25.14,25.2,25.14,25.19,2700.0,25.14,25.2,25.14,25.19,2700.0
2009-10-29 14:00:00,25.19,25.23,25.18,25.22,6300.0,25.19,25.23,25.18,25.22,6300.0
2009-10-29 14:30:00,25.21,25.35,25.21,25.32,8200.0,25.21,25.35,25.21,25.32,8200.0
2009-10-29 15:00:00,25.32,25.38,25.26,25.31,11900.0,25.32,25.38,25.26,25.31,11900.0
2009-10-29 15:30:00,25.31,25.35,25.2,25.26,23400.0,25.31,25.35,25.2,25.26,23400.0
2009-10-30 09:30:00,25.16,25.42,25.16,25.17,13000.0,25.16,25.42,25.16,25.17,13000.0
2009-10-30 10:00:00,25.2,25.26,25.12,25.13,9200.0,25.2,25.26,25.12,25.13,9200.0
2009-10-30 10:30:00,25.13,25.18,25.11,25.11,36600.0,25.13,25.18,25.11,25.11,36600.0
2009-10-30 11:00:00,25.12,25.17,25.01,25.08,46400.0,25.12,25.17,25.01,25.08,46400.0
2009-10-30 11:30:00,25.08,25.13,25.01,25.03,27400.0,25.08,25.13,25.01,25.03,27400.0
2009-10-30 12:00:00,25.04,25.1,25.02,25.06,20000.0,25.04,25.1,25.02,25.06,20000.0
2009-10-30 12:30:00,25.06,25.12,25.01,25.08,32000.0,25.06,25.12,25.01,25.08,32000.0
2009-10-30 13:00:00,25.1,25.13,25.04,25.05,12000.0,25.1,25.13,25.04,25.05,12000.0
2009-10-30 13:30:00,25.07,25.1,25.01,25.06,14500.0,25.07,25.1,25.01,25.06,14500.0
2009-10-30 14:00:00,25.07,25.1,25.01,25.02,11400.0,25.07,25.1,25.01,25.02,11400.0
2009-10-30 14:30:00,25.02,25.04,24.98,25.0,47200.0,25.02,25.04,24.98,25.0,47200.0
2009-10-30 15:00:00,25.0,25.04,24.94,25.01,62000.0,25.0,25.04,24.94,25.01,62000.0
2009-10-30 15:30:00,25.03,25.12,24.99,25.0,60700.0,25.03,25.12,24.99,25.0,60700.0
2009-11-02 09:30:00,25.07,25.09,24.94,25.05,39200.0,25.07,25.09,24.94,25.05,39200.0
2009-11-02 10:00:00,25.01,25.17,24.98,24.99,59500.0,25.01,25.17,24.98,24.99,59500.0
2009-11-02 10:30:00,25.0,25.08,24.98,24.99,25100.0,25.0,25.08,24.98,24.99,25100.0
2009-11-02 11:00:00,24.99,25.03,24.96,24.98,18500.0,24.99,25.03,24.96,24.98,18500.0
2009-11-02 11:30:00,24.98,25.07,24.98,25.02,9600.0,24.98,25.07,24.98,25.02,9600.0
2009-11-02 12:00:00,25.02,25.04,24.92,25.0,7700.0,25.02,25.04,24.92,25.0,7700.0
2009-11-02 12:30:00,25.01,25.03,24.93,24.95,20400.0,25.01,25.03,24.93,24.95,20400.0
2009-11-02 13:00:00,24.95,25.07,24.94,25.06,12800.0,24.95,25.07,24.94,25.06,12800.0
2009-11-02 13:30:00,25.02,25.03,24.96,24.98,13800.0,25.02,25.03,24.96,24.98,13800.0
2009-11-02 14:00:00,24.98,25.06,24.95,25.06,19000.0,24.98,25.06,24.95,25.06,19000.0
2009-11-02 14:30:00,25.06,25.11,25.01,25.09,9400.0,25.06,25.11,25.01,25.09,9400.0
2009-11-02 15:00:00,25.07,25.12,25.03,25.12,16200.0,25.07,25.12,25.03,25.12,16200.0
2009-11-02 15:30:00,25.11,25.18,25.06,25.15,29200.0,25.11,25.18,25.06,25.15,29200.0
2009-11-03 09:30:00,25.11,25.2,25.03,25.13,6300.0,25.11,25.2,25.03,25.13,6300.0
2009-11-03 10:00:00,25.14,25.25,25.12,25.17,12900.0,25.14,25.25,25.12,25.17,12900.0
2009-11-03 10:30:00,25.18,25.23,25.11,25.21,12300.0,25.18,25.23,25.11,25.21,12300.0
2009-11-03 11:00:00,25.2,25.25,25.17,25.22,19900.0,25.2,25.25,25.17,25.22,19900.0
2009-11-03 11:30:00,25.22,25.29,25.16,25.27,10300.0,25.22,25.29,25.16,25.27,10300.0
2009-11-03 12:00:00,25.27,25.28,25.18,25.18,12000.0,25.27,25.28,25.18,25.18,12000.0
2009-11-03 12:30:00,25.19,25.24,25.18,25.19,27800.0,25.19,25.24,25.18,25.19,27800.0
2009-11-03 13:00:00,25.18,25.22,25.01,25.04,78300.0,25.18,25.22,25.01,25.04,78300.0
2009-11-03 13:30:00,25.02,25.11,24.99,25.05,54900.0,25.02,25.11,24.99,25.05,54900.0
2009-11-03 14:00:00,25.05,25.08,25.0,25.06,29100.0,25.05,25.08,25.0,25.06,29100.0
2009-11-03 14:30:00,25.05,25.06,24.99,25.01,28400.0,25.05,25.06,24.99,25.01,28400.0
2009-11-03 15:00:00,25.01,25.07,24.99,25.04,84500.0,25.01,25.07,24.99,25.04,84500.0
2009-11-03 15:30:00,25.04,25.06,24.96,25.02,196600.0,25.04,25.06,24.96,25.02,196600.0
2009-11-04 09:30:00,24.62,24.63,23.76,24.38,245000.0,24.62,24.63,23.76,24.38,245000.0
2009-11-04 10:00:00,24.36,24.64,24.18,24.24,135200.0,24.36,24.64,24.18,24.24,135200.0
2009-11-04 10:30:00,24.26,24.38,24.09,24.21,83800.0,24.26,24.38,24.09,24.21,83800.0
2009-11-04 11:00:00,24.21,24.45,24.1,24.31,121400.0,24.21,24.45,24.1,24.31,121400.0
2009-11-04 11:30:00,24.31,24.5,24.22,24.5,91800.0,24.31,24.5,24.22,24.5,91800.0
2009-11-04 12:00:00,24.48,25.12,24.48,25.1,52800.0,24.48,25.12,24.48,25.1,52800.0
2009-11-04 12:30:00,25.1,25.27,25.08,25.21,37200.0,25.1,25.27,25.08,25.21,37200.0
2009-11-04 13:00:00,25.21,25.65,25.2,25.42,57300.0,25.21,25.65,25.2,25.42,57300.0
2009-11-04 13:30:00,25.45,25.54,25.37,25.49,11800.0,25.45,25.54,25.37,25.49,11800.0
2009-11-04 14:00:00,25.48,25.51,25.19,25.27,32100.0,25.48,25.51,25.19,25.27,32100.0
2009-11-04 14:30:00,25.3,25.63,25.26,25.53,83200.0,25.3,25.63,25.26,25.53,83200.0
2009-11-04 15:00:00,25.56,25.62,25.44,25.6,37700.0,25.56,25.62,25.44,25.6,37700.0
2009-11-04 15:30:00,25.59,25.6,25.24,25.26,131800.0,25.59,25.6,25.24,25.26,131800.0
2009-11-05 09:30:00,25.53,25.83,25.53,25.79,19000.0,25.53,25.83,25.53,25.79,19000.0
2009-11-05 10:00:00,25.81,25.95,25.78,25.91,17600.0,25.81,25.95,25.78,25.91,17600.0
2009-11-05 10:30:00,25.91,26.09,25.91,26.08,7500.0,25.91,26.09,25.91,26.08,7500.0
2009-11-05 11:00:00,26.08,26.1,25.92,25.99,14900.0,26.08,26.1,25.92,25.99,14900.0
2009-11-05 11:30:00,25.99,26.06,25.87,25.93,16700.0,25.99,26.06,25.87,25.93,16700.0
2009-11-05 12:00:00,25.93,26.01,25.85,25.99,10100.0,25.93,26.01,25.85,25.99,10100.0
2009-11-05 12:30:00,25.95,26.05,25.95,26.05,4600.0,25.95,26.05,25.95,26.05,4600.0
2009-11-05 13:00:00,26.05,26.06,25.96,25.99,15300.0,26.05,26.06,25.96,25.99,15300.0
2009-11-05 13:30:00,25.99,26.06,25.94,25.96,20700.0,25.99,26.06,25.94,25.96,20700.0
2009-11-05 14:00:00,25.95,26.01,25.93,26.01,34100.0,25.95,26.01,25.93,26.01,34100.0
2009-11-05 14:30:00,26.0,26.04,25.92,26.01,31100.0,26.0,26.04,25.92,26.01,31100.0
2009-11-05 15:00:00,26.0,26.02,25.96,25.99,28000.0,26.0,26.02,25.96,25.99,28000.0
2009-11-05 15:30:00,25.99,26.07,25.97,26.07,49700.0,25.99,26.07,25.97,26.07,49700.0
2009-11-06 09:30:00,25.96,26.32,25.96,26.26,11200.0,25.96,26.32,25.96,26.26,11200.0
2009-11-06 10:00:00,26.32,26.36,26.06,26.11,17100.0,26.32,26.36,26.06,26.11,17100.0
2009-11-06 10:30:00,26.11,26.16,26.05,26.16,19500.0,26.11,26.16,26.05,26.16,19500.0
2009-11-06 11:00:00,26.16,26.29,26.16,26.23,22000.0,26.16,26.29,26.16,26.23,22000.0
2009-11-06 11:30:00,26.23,26.25,26.17,26.17,5000.0,26.23,26.25,26.17,26.17,5000.0
2009-11-06 12:00:00,26.19,26.25,26.18,26.18,8700.0,26.19,26.25,26.18,26.18,8700.0
2009-11-06 12:30:00,26.16,26.18,26.11,26.12,7900.0,26.16,26.18,26.11,26.12,7900.0
2009-11-06 13:00:00,26.12,26.14,26.08,26.13,5000.0,26.12,26.14,26.08,26.13,5000.0
2009-11-06 13:30:00,26.13,26.15,26.07,26.15,14000.0,26.13,26.15,26.07,26.15,14000.0
2009-11-06 14:00:00,26.13,26.2,26.11,26.15,8500.0,26.13,26.2,26.11,26.15,8500.0
2009-11-06 14:30:00,26.15,26.15,26.08,26.08,15700.0,26.15,26.15,26.08,26.08,15700.0
2009-11-06 15:00:00,26.08,26.09,26.02,26.04,12400.0,26.08,26.09,26.02,26.04,12400.0
2009-11-06 15:30:00,26.1,26.14,26.06,26.09,26300.0,26.1,26.14,26.06,26.09,26300.0
2009-11-09 09:30:00,25.92,26.31,25.91,26.24,16400.0,25.92,26.31,25.91,26.24,16400.0
2009-11-09 10:00:00,26.27,26.4,26.26,26.33,9900.0,26.27,26.4,26.26,26.33,9900.0
2009-11-09 10:30:00,26.33,26.33,26.23,26.23,9900.0,26.33,26.33,26.23,26.23,9900.0
2009-11-09 11:00:00,26.24,26.24,26.12,26.15,25900.0,26.24,26.24,26.12,26.15,25900.0
2009-11-09 11:30:00,26.15,26.18,26.14,26.17,5200.0,26.15,26.18,26.14,26.17,5200.0
2009-11-09 12:00:00,26.17,26.18,26.15,26.15,6000.0,26.17,26.18,26.15,26.15,6000.0
2009-11-09 12:30:00,26.15,26.18,26.15,26.18,7000.0,26.15,26.18,26.15,26.18,7000.0
2009-11-09 13:00:00,26.15,26.2,26.15,26.18,34600.0,26.15,26.2,26.15,26.18,34600.0
2009-11-09 13:30:00,26.19,26.29,26.18,26.26,13500.0,26.19,26.29,26.18,26.26,13500.0
2009-11-09 14:00:00,26.27,26.34,26.26,26.31,12800.0,26.27,26.34,26.26,26.31,12800.0
2009-11-09 14:30:00,26.3,26.37,26.3,26.35,18400.0,26.3,26.37,26.3,26.35,18400.0
2009-11-09 15:00:00,26.35,26.37,26.32,26.36,17300.0,26.35,26.37,26.32,26.36,17300.0
2009-11-09 15:30:00,26.36,26.36,26.26,26.34,22300.0,26.36,26.36,26.26,26.34,22300.0
2009-11-10 09:30:00,26.3,26.62,26.3,26.5,10400.0,26.3,26.62,26.3,26.5,10400.0
2009-11-10 10:00:00,26.5,26.56,26.5,26.55,18300.0,26.5,26.56,26.5,26.55,18300.0
2009-11-10 10:30:00,26.56,26.56,26.46,26.5,18900.0,26.56,26.56,26.46,26.5,18900.0
2009-11-10 11:00:00,26.5,26.53,26.43,26.48,17700.0,26.5,26.53,26.43,26.48,17700.0
2009-11-10 11:30:00,26.48,26.51,26.44,26.51,10600.0,26.48,26.51,26.44,26.51,10600.0
2009-11-10 12:00:00,26.51,26.57,26.5,26.55,8800.0,26.51,26.57,26.5,26.55,8800.0
2009-11-10 12:30:00,26.54,26.59,26.51,26.59,9300.0,26.54,26.59,26.51,26.59,9300.0
2009-11-10 13:00:00,26.58,26.64,26.58,26.63,10900.0,26.58,26.64,26.58,26.63,10900.0
2009-11-10 13:30:00,26.63,26.65,26.62,26.63,11600.0,26.63,26.65,26.62,26.63,11600.0
2009-11-10 14:00:00,26.63,26.65,26.6,26.62,19800.0,26.63,26.65,26.6,26.62,19800.0
2009-11-10 14:30:00,26.63,26.67,26.62,26.62,22500.0,26.63,26.67,26.62,26.62,22500.0
2009-11-10 15:00:00,26.63,26.73,26.6,26.68,20300.0,26.63,26.73,26.6,26.68,20300.0
2009-11-10 15:30:00,26.67,26.7,26.65,26.66,24100.0,26.67,26.7,26.65,26.66,24100.0
2009-11-11 09:30:00,26.78,26.89,26.5,26.81,4100.0,26.78,26.89,26.5,26.81,4100.0
2009-11-11 10:00:00,26.81,26.9,26.74,26.89,12900.0,26.81,26.9,26.74,26.89,12900.0
2009-11-11 10:30:00,26.89,26.94,26.87,26.87,15700.0,26.89,26.94,26.87,26.87,15700.0
2009-11-11 11:00:00,26.88,26.91,26.86,26.89,14800.0,26.88,26.91,26.86,26.89,14800.0
2009-11-11 11:30:00,26.89,26.93,26.87,26.91,18300.0,26.89,26.93,26.87,26.91,18300.0
2009-11-11 12:00:00,26.93,26.95,26.91,26.94,4900.0,26.93,26.95,26.91,26.94,4900.0
2009-11-11 12:30:00,26.95,27.0,26.93,26.96,7600.0,26.95,27.0,26.93,26.96,7600.0
2009-11-11 13:00:00,26.96,27.0,26.96,27.0,7800.0,26.96,27.0,26.96,27.0,7800.0
2009-11-11 13:30:00,26.98,27.0,26.96,26.99,10400.0,26.98,27.0,26.96,26.99,10400.0
2009-11-11 14:00:00,27.0,27.08,26.99,27.05,12100.0,27.0,27.08,26.99,27.05,12100.0
2009-11-11 14:30:00,27.05,27.12,27.05,27.05,9400.0,27.05,27.12,27.05,27.05,9400.0
2009-11-11 15:00:00,27.07,27.11,27.06,27.07,19800.0,27.07,27.11,27.06,27.07,19800.0
2009-11-11 15:30:00,27.07,27.13,27.03,27.11,29300.0,27.07,27.13,27.03,27.11,29300.0
2009-11-12 09:30:00,27.22,27.3,27.12,27.3,6800.0,27.22,27.3,27.12,27.3,6800.0
2009-11-12 10:00:00,27.3,27.31,27.15,27.26,4400.0,27.3,27.31,27.15,27.26,4400.0
2009-11-12 10:30:00,27.26,27.39,27.26,27.36,10900.0,27.26,27.39,27.26,27.36,10900.0
2009-11-12 11:00:00,27.35,27.4,27.34,27.35,22300.0,27.35,27.4,27.34,27.35,22300.0
2009-11-12 11:30:00,27.35,27.37,27.26,27.3,12900.0,27.35,27.37,27.26,27.3,12900.0
2009-11-12 12:00:00,27.3,27.32,27.19,27.2,7600.0,27.3,27.32,27.19,27.2,7600.0
2009-11-12 12:30:00,27.2,27.2,27.16,27.17,24800.0,27.2,27.2,27.16,27.17,24800.0
2009-11-12 13:00:00,27.15,27.18,27.05,27.07,7300.0,27.15,27.18,27.05,27.07,7300.0
2009-11-12 13:30:00,27.07,27.09,27.06,27.09,7400.0,27.07,27.09,27.06,27.09,7400.0
2009-11-12 14:00:00,27.11,27.12,27.08,27.12,7800.0,27.11,27.12,27.08,27.12,7800.0
2009-11-12 14:30:00,27.11,27.15,27.08,27.11,10500.0,27.11,27.15,27.08,27.11,10500.0
2009-11-12 15:00:00,27.11,27.11,26.97,26.97,31000.0,27.11,27.11,26.97,26.97,31000.0
2009-11-12 15:30:00,26.95,26.98,26.85,26.86,45300.0,26.95,26.98,26.85,26.86,45300.0
2009-11-13 09:30:00,27.03,27.03,26.71,26.71,29600.0,27.03,27.03,26.71,26.71,29600.0
2009-11-13 10:00:00,26.74,26.98,26.74,26.94,5900.0,26.74,26.98,26.74,26.94,5900.0
2009-11-13 10:30:00,26.97,27.14,26.97,27.14,5400.0,26.97,27.14,26.97,27.14,5400.0
2009-11-13 11:00:00,27.11,27.14,26.88,26.97,41200.0,27.11,27.14,26.88,26.97,41200.0
2009-11-13 11:30:00,26.97,27.05,26.97,26.98,4300.0,26.97,27.05,26.97,26.98,4300.0
2009-11-13 12:00:00,26.98,27.23,26.98,27.23,5600.0,26.98,27.23,26.98,27.23,5600.0
2009-11-13 12:30:00,27.24,27.25,27.2,27.24,3000.0,27.24,27.25,27.2,27.24,3000.0
2009-11-13 13:00:00,27.24,27.31,27.21,27.31,3500.0,27.24,27.31,27.21,27.31,3500.0
2009-11-13 13:30:00,27.29,27.29,27.2,27.2,5600.0,27.29,27.29,27.2,27.2,5600.0
2009-11-13 14:00:00,27.23,27.26,27.2,27.22,3700.0,27.23,27.26,27.2,27.22,3700.0
2009-11-13 14:30:00,27.21,27.21,26.99,26.99,33800.0,27.21,27.21,26.99,26.99,33800.0
2009-11-13 15:00:00,26.98,27.01,26.92,26.93,10600.0,26.98,27.01,26.92,26.93,10600.0
2009-11-13 15:30:00,26.95,27.09,26.95,27.09,21900.0,26.95,27.09,26.95,27.09,21900.0
2009-11-16 09:30:00,27.25,27.56,27.23,27.52,6700.0,27.25,27.56,27.23,27.52,6700.0
2009-11-16 10:00:00,27.51,27.59,27.5,27.5,6600.0,27.51,27.59,27.5,27.5,6600.0
2009-11-16 10:30:00,27.51,27.53,27.5,27.53,8500.0,27.51,27.53,27.5,27.53,8500.0
2009-11-16 11:00:00,27.52,27.52,27.49,27.49,4000.0,27.52,27.52,27.49,27.49,4000.0
2009-11-16 11:30:00,27.5,27.83,27.5,27.8,32800.0,27.5,27.83,27.5,27.8,32800.0
2009-11-16 12:00:00,27.8,27.8,27.66,27.71,9300.0,27.8,27.8,27.66,27.71,9300.0
2009-11-16 12:30:00,27.7,27.8,27.66,27.8,6100.0,27.7,27.8,27.66,27.8,6100.0
2009-11-16 13:00:00,27.82,27.84,27.81,27.84,5400.0,27.82,27.84,27.81,27.84,5400.0
2009-11-16 13:30:00,27.85,27.94,27.84,27.94,9200.0,27.85,27.94,27.84,27.94,9200.0
2009-11-16 14:00:00,27.94,27.97,27.89,27.91,7500.0,27.94,27.97,27.89,27.91,7500.0
2009-11-16 14:30:00,27.9,28.0,27.9,27.98,17800.0,27.9,28.0,27.9,27.98,17800.0
2009-11-16 15:00:00,27.96,27.99,27.87,27.87,17200.0,27.96,27.99,27.87,27.87,17200.0
2009-11-16 15:30:00,27.87,27.91,27.81,27.85,30700.0,27.87,27.91,27.81,27.85,30700.0
2009-11-17 09:30:00,27.79,27.99,27.72,27.82,6200.0,27.79,27.99,27.72,27.82,6200.0
2009-11-17 10:00:00,27.86,28.07,27.86,28.07,9000.0,27.86,28.07,27.86,28.07,9000.0
2009-11-17 10:30:00,28.07,28.07,27.89,27.93,6400.0,28.07,28.07,27.89,27.93,6400.0
2009-11-17 11:00:00,27.93,27.97,27.88,27.88,7200.0,27.93,27.97,27.88,27.88,7200.0
2009-11-17 11:30:00,27.87,27.9,27.84,27.9,8900.0,27.87,27.9,27.84,27.9,8900.0
2009-11-17 12:00:00,27.9,27.9,27.87,27.89,7200.0,27.9,27.9,27.87,27.89,7200.0
2009-11-17 12:30:00,27.89,28.03,27.85,28.02,19000.0,27.89,28.03,27.85,28.02,19000.0
2009-11-17 13:00:00,28.03,28.18,27.96,28.15,24300.0,28.03,28.18,27.96,28.15,24300.0
2009-11-17 13:30:00,28.13,28.33,28.09,28.22,24500.0,28.13,28.33,28.09,28.22,24500.0
2009-11-17 14:00:00,28.22,28.22,28.0,28.02,9000.0,28.22,28.22,28.0,28.02,9000.0
2009-11-17 14:30:00,28.02,28.05,27.96,27.96,8200.0,28.02,28.05,27.96,27.96,8200.0
2009-11-17 15:00:00,27.95,27.96,27.93,27.95,10700.0,27.95,27.96,27.93,27.95,10700.0
2009-11-17 15:30:00,27.94,27.96,27.83,27.89,25600.0,27.94,27.96,27.83,27.89,25600.0
2009-11-18 09:30:00,27.98,27.98,27.51,27.51,13000.0,27.98,27.98,27.51,27.51,13000.0
2009-11-18 10:00:00,27.51,27.65,27.5,27.61,12000.0,27.51,27.65,27.5,27.61,12000.0
2009-11-18 10:30:00,27.65,27.83,27.6,27.78,11000.0,27.65,27.83,27.6,27.78,11000.0
2009-11-18 11:00:00,27.79,27.83,27.69,27.69,7800.0,27.79,27.83,27.69,27.69,7800.0
2009-11-18 11:30:00,27.67,27.68,27.56,27.57,6400.0,27.67,27.68,27.56,27.57,6400.0
2009-11-18 12:00:00,27.56,27.57,27.51,27.51,5100.0,27.56,27.57,27.51,27.51,5100.0
2009-11-18 12:30:00,27.51,27.57,27.51,27.54,5100.0,27.51,27.57,27.51,27.54,5100.0
2009-11-18 13:00:00,27.53,27.55,27.5,27.52,4000.0,27.53,27.55,27.5,27.52,4000.0
2009-11-18 13:30:00,27.54,27.55,27.5,27.51,4400.0,27.54,27.55,27.5,27.51,4400.0
2009-11-18 14:00:00,27.49,27.52,27.49,27.52,4300.0,27.49,27.52,27.49,27.52,4300.0
2009-11-18 14:30:00,27.52,27.52,27.48,27.51,6400.0,27.52,27.52,27.48,27.51,6400.0
2009-11-18 15:00:00,27.51,27.55,27.51,27.55,3300.0,27.51,27.55,27.51,27.55,3300.0
2009-11-18 15:30:00,27.54,27.58,27.53,27.56,10400.0,27.54,27.58,27.53,27.56,10400.0
2009-11-19 09:30:00,27.33,27.46,27.06,27.06,16600.0,27.33,27.46,27.06,27.06,16600.0
2009-11-19 10:00:00,27.06,27.17,27.02,27.16,10500.0,27.06,27.17,27.02,27.16,10500.0
2009-11-19 10:30:00,27.16,27.16,27.0,27.03,14100.0,27.16,27.16,27.0,27.03,14100.0
2009-11-19 11:00:00,27.01,27.07,27.0,27.0,7000.0,27.01,27.07,27.0,27.0,7000.0
2009-11-19 11:30:00,27.01,27.03,27.0,27.01,3500.0,27.01,27.03,27.0,27.01,3500.0
2009-11-19 12:00:00,27.01,27.04,27.01,27.01,4700.0,27.01,27.04,27.01,27.01,4700.0
2009-11-19 12:30:00,27.03,27.09,27.02,27.04,4600.0,27.03,27.09,27.02,27.04,4600.0
2009-11-19 13:00:00,27.06,27.13,27.06,27.08,6300.0,27.06,27.13,27.06,27.08,6300.0
2009-11-19 13:30:00,27.08,27.14,27.08,27.13,4900.0,27.08,27.14,27.08,27.13,4900.0
2009-11-19 14:00:00,27.12,27.13,27.05,27.1,10700.0,27.12,27.13,27.05,27.1,10700.0
2009-11-19 14:30:00,27.1,27.11,27.06,27.1,9600.0,27.1,27.11,27.06,27.1,9600.0
2009-11-19 15:00:00,27.1,27.19,27.1,27.17,7100.0,27.1,27.19,27.1,27.17,7100.0
2009-11-19 15:30:00,27.17,27.29,27.15,27.23,22700.0,27.17,27.29,27.15,27.23,22700.0
2009-11-20 09:30:00,27.04,27.09,27.0,27.03,21300.0,27.04,27.09,27.0,27.03,21300.0
2009-11-20 10:00:00,27.03,27.12,27.0,27.11,9900.0,27.03,27.12,27.0,27.11,9900.0
2009-11-20 10:30:00,27.11,27.11,27.04,27.05,9600.0,27.11,27.11,27.04,27.05,9600.0
2009-11-20 11:00:00,27.06,27.14,27.06,27.09,6100.0,27.06,27.14,27.06,27.09,6100.0
2009-11-20 11:30:00,27.1,27.13,27.03,27.06,5700.0,27.1,27.13,27.03,27.06,5700.0
2009-11-20 12:00:00,27.08,27.11,27.07,27.09,3300.0,27.08,27.11,27.07,27.09,3300.0
2009-11-20 12:30:00,27.08,27.09,27.06,27.06,3300.0,27.08,27.09,27.06,27.06,3300.0
2009-11-20 13:00:00,27.06,27.08,27.06,27.08,3100.0,27.06,27.08,27.06,27.08,3100.0
2009-11-20 13:30:00,27.08,27.2,27.08,27.17,4500.0,27.08,27.2,27.08,27.17,4500.0
2009-11-20 14:00:00,27.17,27.21,27.15,27.15,7100.0,27.17,27.21,27.15,27.15,7100.0
2009-11-20 14:30:00,27.15,27.21,27.15,27.16,4200.0,27.15,27.21,27.15,27.16,4200.0
2009-11-20 15:00:00,27.16,27.22,27.15,27.22,21800.0,27.16,27.22,27.15,27.22,21800.0
2009-11-20 15:30:00,27.22,27.34,27.22,27.34,36800.0,27.22,27.34,27.22,27.34,36800.0
2009-11-23 09:30:00,27.51,27.74,27.41,27.73,10400.0,27.51,27.74,27.41,27.73,10400.0
2009-11-23 10:00:00,27.72,27.74,27.61,27.73,15900.0,27.72,27.74,27.61,27.73,15900.0
2009-11-23 10:30:00,27.76,27.77,27.67,27.68,2700.0,27.76,27.77,27.67,27.68,2700.0
2009-11-23 11:00:00,27.63,27.63,27.55,27.55,3100.0,27.63,27.63,27.55,27.55,3100.0
2009-11-23 11:30:00,27.55,27.56,27.47,27.47,9700.0,27.55,27.56,27.47,27.47,9700.0
2009-11-23 12:00:00,27.48,27.5,27.47,27.5,4900.0,27.48,27.5,27.47,27.5,4900.0
2009-11-23 12:30:00,27.48,27.52,27.41,27.45,10500.0,27.48,27.52,27.41,27.45,10500.0
2009-11-23 13:00:00,27.45,27.48,27.45,27.48,1300.0,27.45,27.48,27.45,27.48,1300.0
2009-11-23 13:30:00,27.47,27.5,27.47,27.5,4300.0,27.47,27.5,27.47,27.5,4300.0
2009-11-23 14:00:00,27.51,27.52,27.45,27.45,4900.0,27.51,27.52,27.45,27.45,4900.0
2009-11-23 14:30:00,27.46,27.48,27.45,27.47,4000.0,27.46,27.48,27.45,27.47,4000.0
2009-11-23 15:00:00,27.47,27.51,27.47,27.47,5500.0,27.47,27.51,27.47,27.47,5500.0
2009-11-23 15:30:00,27.46,27.51,27.45,27.51,22200.0,27.46,27.51,27.45,27.51,22200.0
2009-11-24 09:30:00,27.5,27.58,27.46,27.48,8700.0,27.5,27.58,27.46,27.48,8700.0
2009-11-24 10:00:00,27.48,27.51,27.25,27.32,8400.0,27.48,27.51,27.25,27.32,8400.0
2009-11-24 10:30:00,27.34,27.51,27.32,27.51,3700.0,27.34,27.51,27.32,27.51,3700.0
2009-11-24 11:00:00,27.48,27.49,27.4,27.4,2800.0,27.48,27.49,27.4,27.4,2800.0
2009-11-24 11:30:00,27.4,27.43,27.36,27.41,5200.0,27.4,27.43,27.36,27.41,5200.0
2009-11-24 12:00:00,27.41,27.42,27.4,27.42,4300.0,27.41,27.42,27.4,27.42,4300.0
2009-11-24 12:30:00,27.42,27.42,27.41,27.41,2500.0,27.42,27.42,27.41,27.41,2500.0
2009-11-24 13:00:00,27.41,27.41,27.32,27.33,2700.0,27.41,27.41,27.32,27.33,2700.0
2009-11-24 13:30:00,27.33,27.33,27.32,27.32,2500.0,27.33,27.33,27.32,27.32,2500.0
2009-11-24 14:00:00,27.33,27.36,27.32,27.33,5400.0,27.33,27.36,27.32,27.33,5400.0
2009-11-24 14:30:00,27.33,27.42,27.33,27.4,4100.0,27.33,27.42,27.33,27.4,4100.0
2009-11-24 15:00:00,27.41,27.46,27.38,27.4,16100.0,27.41,27.46,27.38,27.4,16100.0
2009-11-24 15:30:00,27.39,27.44,27.33,27.43,31500.0,27.39,27.44,27.33,27.43,31500.0
2009-11-25 09:30:00,27.54,27.55,27.25,27.44,9500.0,27.54,27.55,27.25,27.44,9500.0
2009-11-25 10:00:00,27.42,27.59,27.42,27.49,7700.0,27.42,27.59,27.42,27.49,7700.0
2009-11-25 10:30:00,27.5,27.55,27.5,27.53,6200.0,27.5,27.55,27.5,27.53,6200.0
2009-11-25 11:00:00,27.55,27.57,27.53,27.55,5300.0,27.55,27.57,27.53,27.55,5300.0
2009-11-25 11:30:00,27.54,27.56,27.52,27.54,2600.0,27.54,27.56,27.52,27.54,2600.0
2009-11-25 12:00:00,27.52,27.53,27.5,27.5,5600.0,27.52,27.53,27.5,27.5,5600.0
2009-11-25 12:30:00,27.52,27.52,27.5,27.51,2400.0,27.52,27.52,27.5,27.51,2400.0
2009-11-25 13:00:00,27.51,27.53,27.49,27.53,11800.0,27.51,27.53,27.49,27.53,11800.0
2009-11-25 13:30:00,27.53,27.55,27.52,27.53,2800.0,27.53,27.55,27.52,27.53,2800.0
2009-11-25 14:00:00,27.54,27.54,27.5,27.51,2300.0,27.54,27.54,27.5,27.51,2300.0
2009-11-25 14:30:00,27.52,27.53,27.5,27.5,1900.0,27.52,27.53,27.5,27.5,1900.0
2009-11-25 15:00:00,27.5,27.51,27.46,27.46,4500.0,27.5,27.51,27.46,27.46,4500.0
2009-11-25 15:30:00,27.44,27.51,27.41,27.49,8200.0,27.44,27.51,27.41,27.49,8200.0
2009-11-27 09:30:00,27.04,27.04,26.79,27.01,13300.0,27.04,27.04,26.79,27.01,13300.0
2009-11-27 10:00:00,27.02,27.06,27.02,27.03,7800.0,27.02,27.06,27.02,27.03,7800.0
2009-11-27 10:30:00,27.03,27.15,27.03,27.15,4500.0,27.03,27.15,27.03,27.15,4500.0
2009-11-27 11:00:00,27.19,27.29,27.19,27.26,23000.0,27.19,27.29,27.19,27.26,23000.0
2009-11-27 11:30:00,27.26,27.27,27.19,27.24,4100.0,27.26,27.27,27.19,27.24,4100.0
2009-11-27 12:00:00,27.23,27.26,27.17,27.18,14500.0,27.23,27.26,27.17,27.18,14500.0
2009-11-27 12:30:00,27.19,27.26,26.99,27.04,19000.0,27.19,27.26,26.99,27.04,19000.0
2009-11-27 13:00:00,27.03,27.16,26.96,27.01,3500.0,27.03,27.16,26.96,27.01,3500.0
2009-11-27 13:30:00,27.01,27.01,27.01,27.01,0.0,27.01,27.01,27.01,27.01,0.0
2009-11-27 14:00:00,27.01,27.01,27.01,27.01,0.0,27.01,27.01,27.01,27.01,0.0
2009-11-27 14:30:00,27.01,27.01,27.01,27.01,0.0,27.01,27.01,27.01,27.01,0.0
2009-11-27 15:00:00,27.01,27.01,27.01,27.01,0.0,27.01,27.01,27.01,27.01,0.0
2009-11-27 15:30:00,27.01,27.01,27.01,27.01,0.0,27.01,27.01,27.01,27.01,0.0
2009-11-30 09:30:00,26.83,26.95,26.34,26.34,18000.0,26.83,26.95,26.34,26.34,18000.0
2009-11-30 10:00:00,26.33,26.59,26.33,26.51,25100.0,26.33,26.59,26.33,26.51,25100.0
2009-11-30 10:30:00,26.51,26.69,26.51,26.69,9600.0,26.51,26.69,26.51,26.69,9600.0
2009-11-30 11:00:00,26.69,26.69,26.55,26.55,15800.0,26.69,26.69,26.55,26.55,15800.0
2009-11-30 11:30:00,26.53,26.53,26.42,26.43,8400.0,26.53,26.53,26.42,26.43,8400.0
2009-11-30 12:00:00,26.43,26.48,26.4,26.47,16700.0,26.43,26.48,26.4,26.47,16700.0
2009-11-30 12:30:00,26.48,26.5,26.45,26.46,5900.0,26.48,26.5,26.45,26.46,5900.0
2009-11-30 13:00:00,26.46,26.47,26.42,26.45,6200.0,26.46,26.47,26.42,26.45,6200.0
2009-11-30 13:30:00,26.45,26.48,26.43,26.46,11100.0,26.45,26.48,26.43,26.46,11100.0
2009-11-30 14:00:00,26.46,26.47,26.44,26.44,16700.0,26.46,26.47,26.44,26.44,16700.0
2009-11-30 14:30:00,26.44,26.44,26.39,26.39,9500.0,26.44,26.44,26.39,26.39,9500.0
2009-11-30 15:00:00,26.39,26.44,26.37,26.44,26300.0,26.39,26.44,26.37,26.44,26300.0
2009-11-30 15:30:00,26.46,26.68,26.46,26.6,33300.0,26.46,26.68,26.46,26.6,33300.0
2009-12-01 09:30:00,26.69,27.07,26.66,27.05,19800.0,26.69,27.07,26.66,27.05,19800.0
2009-12-01 10:00:00,27.05,27.05,26.96,27.0,22600.0,27.05,27.05,26.96,27.0,22600.0
2009-12-01 10:30:00,27.0,27.05,26.95,27.02,9900.0,27.0,27.05,26.95,27.02,9900.0
2009-12-01 11:00:00,27.03,27.29,27.01,27.27,87500.0,27.03,27.29,27.01,27.27,87500.0
2009-12-01 11:30:00,27.26,27.34,27.22,27.31,4900.0,27.26,27.34,27.22,27.31,4900.0
2009-12-01 12:00:00,27.32,27.41,27.31,27.38,8700.0,27.32,27.41,27.31,27.38,8700.0
2009-12-01 12:30:00,27.37,27.42,27.37,27.4,5200.0,27.37,27.42,27.37,27.4,5200.0
2009-12-01 13:00:00,27.41,27.49,27.31,27.31,17000.0,27.41,27.49,27.31,27.31,17000.0
2009-12-01 13:30:00,27.32,27.36,27.28,27.34,8200.0,27.32,27.36,27.28,27.34,8200.0
2009-12-01 14:00:00,27.31,27.36,27.24,27.24,7300.0,27.31,27.36,27.24,27.24,7300.0
2009-12-01 14:30:00,27.25,27.3,27.19,27.28,17500.0,27.25,27.3,27.19,27.28,17500.0
2009-12-01 15:00:00,27.3,27.37,27.28,27.36,25000.0,27.3,27.37,27.28,27.36,25000.0
2009-12-01 15:30:00,27.37,27.52,27.37,27.5,41800.0,27.37,27.52,27.37,27.5,41800.0
2009-12-02 09:30:00,27.39,27.65,27.22,27.65,8700.0,27.39,27.65,27.22,27.65,8700.0
2009-12-02 10:00:00,27.66,27.77,27.66,27.76,20500.0,27.66,27.77,27.66,27.76,20500.0
2009-12-02 10:30:00,27.76,27.79,27.67,27.67,7400.0,27.76,27.79,27.67,27.67,7400.0
2009-12-02 11:00:00,27.67,27.67,27.5,27.5,10700.0,27.67,27.67,27.5,27.5,10700.0
2009-12-02 11:30:00,27.51,27.59,27.44,27.44,8200.0,27.51,27.59,27.44,27.44,8200.0
2009-12-02 12:00:00,27.44,27.51,27.28,27.33,10000.0,27.44,27.51,27.28,27.33,10000.0
2009-12-02 12:30:00,27.34,27.35,27.33,27.35,4400.0,27.34,27.35,27.33,27.35,4400.0
2009-12-02 13:00:00,27.34,27.45,27.34,27.45,10200.0,27.34,27.45,27.34,27.45,10200.0
2009-12-02 13:30:00,27.44,27.52,27.44,27.5,16200.0,27.44,27.52,27.44,27.5,16200.0
2009-12-02 14:00:00,27.52,27.52,27.35,27.35,9200.0,27.52,27.52,27.35,27.35,9200.0
2009-12-02 14:30:00,27.34,27.38,27.3,27.3,10600.0,27.34,27.38,27.3,27.3,10600.0
2009-12-02 15:00:00,27.31,27.32,27.24,27.25,16900.0,27.31,27.32,27.24,27.25,16900.0
2009-12-02 15:30:00,27.25,27.36,27.25,27.35,9300.0,27.25,27.36,27.25,27.35,9300.0
2009-12-03 09:30:00,27.37,27.61,27.17,27.57,16500.0,27.37,27.61,27.17,27.57,16500.0
2009-12-03 10:00:00,27.58,27.58,27.38,27.44,5200.0,27.58,27.58,27.38,27.44,5200.0
2009-12-03 10:30:00,27.43,27.44,27.31,27.36,9800.0,27.43,27.44,27.31,27.36,9800.0
2009-12-03 11:00:00,27.39,27.39,27.29,27.32,5200.0,27.39,27.39,27.29,27.32,5200.0
2009-12-03 11:30:00,27.35,27.39,27.31,27.37,2900.0,27.35,27.39,27.31,27.37,2900.0
2009-12-03 12:00:00,27.36,27.39,27.34,27.37,16700.0,27.36,27.39,27.34,27.37,16700.0
2009-12-03 12:30:00,27.37,27.44,27.34,27.41,8100.0,27.37,27.44,27.34,27.41,8100.0
2009-12-03 13:00:00,27.4,27.4,27.38,27.4,2800.0,27.4,27.4,27.38,27.4,2800.0
2009-12-03 13:30:00,27.4,27.43,27.4,27.43,4300.0,27.4,27.43,27.4,27.43,4300.0
2009-12-03 14:00:00,27.44,27.45,27.4,27.41,2800.0,27.44,27.45,27.4,27.41,2800.0
2009-12-03 14:30:00,27.41,27.47,27.4,27.41,4900.0,27.41,27.47,27.4,27.41,4900.0
2009-12-03 15:00:00,27.41,27.47,27.38,27.38,9100.0,27.41,27.47,27.38,27.38,9100.0
2009-12-03 15:30:00,27.39,27.4,27.14,27.19,29400.0,27.39,27.4,27.14,27.19,29400.0
2009-12-04 09:30:00,27.43,27.8,27.25,27.58,12700.0,27.43,27.8,27.25,27.58,12700.0
2009-12-04 10:00:00,27.6,27.7,27.6,27.69,3900.0,27.6,27.7,27.6,27.69,3900.0
2009-12-04 10:30:00,27.72,27.83,27.7,27.78,5800.0,27.72,27.83,27.7,27.78,5800.0
2009-12-04 11:00:00,27.77,27.77,27.52,27.65,4900.0,27.77,27.77,27.52,27.65,4900.0
2009-12-04 11:30:00,27.61,27.64,27.25,27.5,14200.0,27.61,27.64,27.25,27.5,14200.0
2009-12-04 12:00:00,27.5,27.57,27.42,27.55,9800.0,27.5,27.57,27.42,27.55,9800.0
2009-12-04 12:30:00,27.55,27.65,27.51,27.56,7400.0,27.55,27.65,27.51,27.56,7400.0
2009-12-04 13:00:00,27.55,27.63,27.54,27.57,4000.0,27.55,27.63,27.54,27.57,4000.0
2009-12-04 13:30:00,27.52,27.58,27.44,27.53,7500.0,27.52,27.58,27.44,27.53,7500.0
2009-12-04 14:00:00,27.53,27.6,27.47,27.49,5500.0,27.53,27.6,27.47,27.49,5500.0
2009-12-04 14:30:00,27.51,27.75,27.51,27.74,16800.0,27.51,27.75,27.51,27.74,16800.0
2009-12-04 15:00:00,27.75,27.9,27.74,27.85,29200.0,27.75,27.9,27.74,27.85,29200.0
2009-12-04 15:30:00,27.83,27.83,27.7,27.79,11500.0,27.83,27.83,27.7,27.79,11500.0
2009-12-07 09:30:00,27.67,28.05,27.57,28.0,14700.0,27.67,28.05,27.57,28.0,14700.0
2009-12-07 10:00:00,27.93,28.02,27.93,28.01,3200.0,27.93,28.02,27.93,28.01,3200.0
2009-12-07 10:30:00,28.01,28.06,27.98,28.0,4300.0,28.01,28.06,27.98,28.0,4300.0
2009-12-07 11:00:00,27.99,28.0,27.87,27.87,3700.0,27.99,28.0,27.87,27.87,3700.0
2009-12-07 11:30:00,27.87,27.93,27.87,27.91,3400.0,27.87,27.93,27.87,27.91,3400.0
2009-12-07 12:00:00,27.94,27.94,27.86,27.89,3600.0,27.94,27.94,27.86,27.89,3600.0
2009-12-07 12:30:00,27.88,27.94,27.88,27.93,1900.0,27.88,27.94,27.88,27.93,1900.0
2009-12-07 13:00:00,27.92,27.99,27.89,27.97,4600.0,27.92,27.99,27.89,27.97,4600.0
2009-12-07 13:30:00,27.98,27.98,27.9,27.92,3400.0,27.98,27.98,27.9,27.92,3400.0
2009-12-07 14:00:00,27.91,27.97,27.91,27.97,3800.0,27.91,27.97,27.91,27.97,3800.0
2009-12-07 14:30:00,27.95,27.95,27.77,27.78,6400.0,27.95,27.95,27.77,27.78,6400.0
2009-12-07 15:00:00,27.78,27.78,27.72,27.74,12500.0,27.78,27.78,27.72,27.74,12500.0
2009-12-07 15:30:00,27.73,27.83,27.73,27.79,12200.0,27.73,27.83,27.73,27.79,12200.0
2009-12-08 09:30:00,27.68,27.68,27.09,27.17,16100.0,27.68,27.68,27.09,27.17,16100.0
2009-12-08 10:00:00,27.18,27.53,27.17,27.46,7600.0,27.18,27.53,27.17,27.46,7600.0
2009-12-08 10:30:00,27.48,27.5,27.32,27.33,5600.0,27.48,27.5,27.32,27.33,5600.0
2009-12-08 11:00:00,27.36,27.64,27.36,27.61,4900.0,27.36,27.64,27.36,27.61,4900.0
2009-12-08 11:30:00,27.62,27.64,27.58,27.6,3200.0,27.62,27.64,27.58,27.6,3200.0
2009-12-08 12:00:00,27.61,27.68,27.61,27.67,5700.0,27.61,27.68,27.61,27.67,5700.0
2009-12-08 12:30:00,27.65,27.67,27.61,27.63,22600.0,27.65,27.67,27.61,27.63,22600.0
2009-12-08 13:00:00,27.64,27.65,27.58,27.59,3800.0,27.64,27.65,27.58,27.59,3800.0
2009-12-08 13:30:00,27.59,27.6,27.56,27.56,10800.0,27.59,27.6,27.56,27.56,10800.0
2009-12-08 14:00:00,27.56,27.59,27.51,27.56,12800.0,27.56,27.59,27.51,27.56,12800.0
2009-12-08 14:30:00,27.54,27.59,27.54,27.55,5800.0,27.54,27.59,27.54,27.55,5800.0
2009-12-08 15:00:00,27.54,27.59,27.53,27.56,13200.0,27.54,27.59,27.53,27.56,13200.0
2009-12-08 15:30:00,27.56,27.73,27.55,27.64,37700.0,27.56,27.73,27.55,27.64,37700.0
2009-12-09 09:30:00,27.44,27.55,27.13,27.23,6100.0,27.44,27.55,27.13,27.23,6100.0
2009-12-09 10:00:00,27.26,27.27,27.16,27.18,5500.0,27.26,27.27,27.16,27.18,5500.0
2009-12-09 10:30:00,27.2,27.59,27.19,27.48,7800.0,27.2,27.59,27.19,27.48,7800.0
2009-12-09 11:00:00,27.49,27.49,27.39,27.42,4600.0,27.49,27.49,27.39,27.42,4600.0
2009-12-09 11:30:00,27.45,27.48,27.33,27.34,6700.0,27.45,27.48,27.33,27.34,6700.0
2009-12-09 12:00:00,27.35,27.35,27.25,27.27,3800.0,27.35,27.35,27.25,27.27,3800.0
2009-12-09 12:30:00,27.28,27.29,27.25,27.28,3300.0,27.28,27.29,27.25,27.28,3300.0
2009-12-09 13:00:00,27.27,27.27,27.25,27.25,7400.0,27.27,27.27,27.25,27.25,7400.0
2009-12-09 13:30:00,27.26,27.31,27.25,27.31,5000.0,27.26,27.31,27.25,27.31,5000.0
2009-12-09 14:00:00,27.32,27.39,27.31,27.33,3000.0,27.32,27.39,27.31,27.33,3000.0
2009-12-09 14:30:00,27.32,27.34,27.31,27.32,4000.0,27.32,27.34,27.31,27.32,4000.0
2009-12-09 15:00:00,27.33,27.45,27.33,27.41,7300.0,27.33,27.45,27.33,27.41,7300.0
2009-12-09 15:30:00,27.44,27.44,27.32,27.33,24900.0,27.44,27.44,27.32,27.33,24900.0
2009-12-10 09:30:00,27.31,27.31,27.1,27.15,20500.0,27.31,27.31,27.1,27.15,20500.0
2009-12-10 10:00:00,27.16,27.16,26.97,27.03,25500.0,27.16,27.16,26.97,27.03,25500.0
2009-12-10 10:30:00,27.03,27.04,26.88,26.9,7800.0,27.03,27.04,26.88,26.9,7800.0
2009-12-10 11:00:00,26.9,26.98,26.9,26.97,11000.0,26.9,26.98,26.9,26.97,11000.0
2009-12-10 11:30:00,26.97,27.04,26.97,26.99,8800.0,26.97,27.04,26.97,26.99,8800.0
2009-12-10 12:00:00,27.0,27.04,26.94,27.0,9200.0,27.0,27.04,26.94,27.0,9200.0
2009-12-10 12:30:00,27.01,27.13,27.0,27.13,7200.0,27.01,27.13,27.0,27.13,7200.0
2009-12-10 13:00:00,27.13,27.13,27.0,27.05,7200.0,27.13,27.13,27.0,27.05,7200.0
2009-12-10 13:30:00,27.04,27.07,26.99,27.01,4400.0,27.04,27.07,26.99,27.01,4400.0
2009-12-10 14:00:00,27.01,27.1,27.01,27.09,4700.0,27.01,27.1,27.01,27.09,4700.0
2009-12-10 14:30:00,27.1,27.1,27.08,27.08,6300.0,27.1,27.1,27.08,27.08,6300.0
2009-12-10 15:00:00,27.08,27.11,27.0,27.0,11200.0,27.08,27.11,27.0,27.0,11200.0
2009-12-10 15:30:00,27.01,27.08,26.96,27.03,31500.0,27.01,27.08,26.96,27.03,31500.0
2009-12-11 09:30:00,27.22,27.31,27.12,27.3,6600.0,27.22,27.31,27.12,27.3,6600.0
2009-12-11 10:00:00,27.31,27.34,27.09,27.14,8200.0,27.31,27.34,27.09,27.14,8200.0
2009-12-11 10:30:00,27.14,27.17,27.12,27.14,7400.0,27.14,27.17,27.12,27.14,7400.0
2009-12-11 11:00:00,27.16,27.16,26.95,26.95,4900.0,27.16,27.16,26.95,26.95,4900.0
2009-12-11 11:30:00,26.96,26.98,26.85,26.89,3400.0,26.96,26.98,26.85,26.89,3400.0
2009-12-11 12:00:00,26.9,27.0,26.9,27.0,2700.0,26.9,27.0,26.9,27.0,2700.0
2009-12-11 12:30:00,27.0,27.0,26.93,27.0,6000.0,27.0,27.0,26.93,27.0,6000.0
2009-12-11 13:00:00,27.01,27.02,26.97,26.98,5200.0,27.01,27.02,26.97,26.98,5200.0
2009-12-11 13:30:00,26.98,27.02,26.97,27.02,3500.0,26.98,27.02,26.97,27.02,3500.0
2009-12-11 14:00:00,27.01,27.06,26.98,27.06,2800.0,27.01,27.06,26.98,27.06,2800.0
2009-12-11 14:30:00,27.06,27.07,27.03,27.06,5500.0,27.06,27.07,27.03,27.06,5500.0
2009-12-11 15:00:00,27.05,27.12,27.02,27.12,12200.0,27.05,27.12,27.02,27.12,12200.0
2009-12-11 15:30:00,27.11,27.17,26.73,26.74,142900.0,27.11,27.17,26.73,26.74,142900.0
2009-12-14 09:30:00,26.8,26.91,26.8,26.83,12800.0,26.8,26.91,26.8,26.83,12800.0
2009-12-14 10:00:00,26.82,26.88,26.71,26.84,15800.0,26.82,26.88,26.71,26.84,15800.0
2009-12-14 10:30:00,26.85,26.94,26.85,26.93,3900.0,26.85,26.94,26.85,26.93,3900.0
2009-12-14 11:00:00,26.94,27.08,26.94,27.02,9200.0,26.94,27.08,26.94,27.02,9200.0
2009-12-14 11:30:00,27.04,27.09,27.03,27.06,3400.0,27.04,27.09,27.03,27.06,3400.0
2009-12-14 12:00:00,27.07,27.24,27.07,27.24,7100.0,27.07,27.24,27.07,27.24,7100.0
2009-12-14 12:30:00,27.23,27.27,27.19,27.22,7000.0,27.23,27.27,27.19,27.22,7000.0
2009-12-14 13:00:00,27.21,27.22,27.11,27.18,7000.0,27.21,27.22,27.11,27.18,7000.0
2009-12-14 13:30:00,27.16,27.18,27.1,27.1,7800.0,27.16,27.18,27.1,27.1,7800.0
2009-12-14 14:00:00,27.14,27.2,27.11,27.13,4200.0,27.14,27.2,27.11,27.13,4200.0
2009-12-14 14:30:00,27.15,27.2,27.14,27.17,4800.0,27.15,27.2,27.14,27.17,4800.0
2009-12-14 15:00:00,27.15,27.23,27.14,27.23,6600.0,27.15,27.23,27.14,27.23,6600.0
2009-12-14 15:30:00,27.21,27.29,27.2,27.25,17300.0,27.21,27.29,27.2,27.25,17300.0
2009-12-15 09:30:00,27.1,27.21,27.08,27.17,4700.0,27.1,27.21,27.08,27.17,4700.0
2009-12-15 10:00:00,27.18,27.38,27.18,27.37,2600.0,27.18,27.38,27.18,27.37,2600.0
2009-12-15 10:30:00,27.37,27.6,27.37,27.57,16100.0,27.37,27.6,27.37,27.57,16100.0
2009-12-15 11:00:00,27.55,27.7,27.55,27.7,12200.0,27.55,27.7,27.55,27.7,12200.0
2009-12-15 11:30:00,27.71,27.79,27.63,27.64,13700.0,27.71,27.79,27.63,27.64,13700.0
2009-12-15 12:00:00,27.64,27.72,27.59,27.72,7000.0,27.64,27.72,27.59,27.72,7000.0
2009-12-15 12:30:00,27.72,27.72,27.67,27.7,5200.0,27.72,27.72,27.67,27.7,5200.0
2009-12-15 13:00:00,27.7,27.73,27.67,27.72,4300.0,27.7,27.73,27.67,27.72,4300.0
2009-12-15 13:30:00,27.7,27.79,27.7,27.78,7300.0,27.7,27.79,27.7,27.78,7300.0
2009-12-15 14:00:00,27.78,27.8,27.78,27.8,9000.0,27.78,27.8,27.78,27.8,9000.0
2009-12-15 14:30:00,27.8,27.8,27.79,27.8,3300.0,27.8,27.8,27.79,27.8,3300.0
2009-12-15 15:00:00,27.8,27.8,27.77,27.8,12000.0,27.8,27.8,27.77,27.8,12000.0
2009-12-15 15:30:00,27.8,27.8,27.65,27.76,49000.0,27.8,27.8,27.65,27.76,49000.0
2009-12-16 09:30:00,27.79,27.94,27.61,27.93,7600.0,27.79,27.94,27.61,27.93,7600.0
2009-12-16 10:00:00,27.95,27.95,27.8,27.8,7400.0,27.95,27.95,27.8,27.8,7400.0
2009-12-16 10:30:00,27.81,27.92,27.81,27.87,4900.0,27.81,27.92,27.81,27.87,4900.0
2009-12-16 11:00:00,27.88,27.9,27.87,27.88,3900.0,27.88,27.9,27.87,27.88,3900.0
2009-12-16 11:30:00,27.88,27.93,27.88,27.93,2300.0,27.88,27.93,27.88,27.93,2300.0
2009-12-16 12:00:00,27.92,27.93,27.87,27.87,8900.0,27.92,27.93,27.87,27.87,8900.0
2009-12-16 12:30:00,27.87,27.88,27.79,27.81,2300.0,27.87,27.88,27.79,27.81,2300.0
2009-12-16 13:00:00,27.8,27.81,27.76,27.77,4600.0,27.8,27.81,27.76,27.77,4600.0
2009-12-16 13:30:00,27.78,27.78,27.65,27.65,6000.0,27.78,27.78,27.65,27.65,6000.0
2009-12-16 14:00:00,27.65,27.69,27.58,27.62,11100.0,27.65,27.69,27.58,27.62,11100.0
2009-12-16 14:30:00,27.6,27.66,27.57,27.59,8100.0,27.6,27.66,27.57,27.59,8100.0
2009-12-16 15:00:00,27.58,27.62,27.45,27.46,12300.0,27.58,27.62,27.45,27.46,12300.0
2009-12-16 15:30:00,27.45,27.52,27.43,27.43,46300.0,27.45,27.52,27.43,27.43,46300.0
2009-12-17 09:30:00,27.17,27.36,27.14,27.28,4800.0,27.17,27.36,27.14,27.28,4800.0
2009-12-17 10:00:00,27.29,27.35,27.22,27.32,5600.0,27.29,27.35,27.22,27.32,5600.0
2009-12-17 10:30:00,27.3,27.36,27.23,27.36,5600.0,27.3,27.36,27.23,27.36,5600.0
2009-12-17 11:00:00,27.41,27.47,27.38,27.41,3500.0,27.41,27.47,27.38,27.41,3500.0
2009-12-17 11:30:00,27.41,27.47,27.25,27.26,11000.0,27.41,27.47,27.25,27.26,11000.0
2009-12-17 12:00:00,27.26,27.29,27.09,27.14,10600.0,27.26,27.29,27.09,27.14,10600.0
2009-12-17 12:30:00,27.17,27.18,27.02,27.12,22200.0,27.17,27.18,27.02,27.12,22200.0
2009-12-17 13:00:00,27.12,27.25,27.11,27.25,5500.0,27.12,27.25,27.11,27.25,5500.0
2009-12-17 13:30:00,27.25,27.32,27.2,27.28,5800.0,27.25,27.32,27.2,27.28,5800.0
2009-12-17 14:00:00,27.28,27.31,27.24,27.31,5600.0,27.28,27.31,27.24,27.31,5600.0
2009-12-17 14:30:00,27.33,27.36,27.28,27.32,7800.0,27.33,27.36,27.28,27.32,7800.0
2009-12-17 15:00:00,27.34,27.37,27.3,27.37,10500.0,27.34,27.37,27.3,27.37,10500.0
2009-12-17 15:30:00,27.36,27.39,27.29,27.29,27800.0,27.36,27.39,27.29,27.29,27800.0
2009-12-18 09:30:00,27.41,27.53,27.27,27.35,68500.0,27.41,27.53,27.27,27.35,68500.0
2009-12-18 10:00:00,27.31,27.34,27.27,27.32,4900.0,27.31,27.34,27.27,27.32,4900.0
2009-12-18 10:30:00,27.31,27.37,27.26,27.37,3200.0,27.31,27.37,27.26,27.37,3200.0
2009-12-18 11:00:00,27.38,27.39,27.31,27.32,3500.0,27.38,27.39,27.31,27.32,3500.0
2009-12-18 11:30:00,27.33,27.39,27.33,27.34,3200.0,27.33,27.39,27.33,27.34,3200.0
2009-12-18 12:00:00,27.34,27.39,27.33,27.35,3100.0,27.34,27.39,27.33,27.35,3100.0
2009-12-18 12:30:00,27.39,27.39,27.3,27.37,7800.0,27.39,27.39,27.3,27.37,7800.0
2009-12-18 13:00:00,27.37,27.38,27.31,27.38,6800.0,27.37,27.38,27.31,27.38,6800.0
2009-12-18 13:30:00,27.38,27.38,27.28,27.3,7400.0,27.38,27.38,27.28,27.3,7400.0
2009-12-18 14:00:00,27.28,27.42,27.28,27.37,3900.0,27.28,27.42,27.28,27.37,3900.0
2009-12-18 14:30:00,27.37,27.46,27.34,27.45,6300.0,27.37,27.46,27.34,27.45,6300.0
2009-12-18 15:00:00,27.44,27.44,27.18,27.19,26300.0,27.44,27.44,27.18,27.19,26300.0
2009-12-18 15:30:00,27.19,27.29,27.1,27.19,84700.0,27.19,27.29,27.1,27.19,84700.0
2009-12-21 09:30:00,27.45,27.74,27.45,27.6,7600.0,27.45,27.74,27.45,27.6,7600.0
2009-12-21 10:00:00,27.6,27.61,27.46,27.48,5800.0,27.6,27.61,27.46,27.48,5800.0
2009-12-21 10:30:00,27.5,27.56,27.4,27.54,7500.0,27.5,27.56,27.4,27.54,7500.0
2009-12-21 11:00:00,27.58,27.83,27.58,27.82,7800.0,27.58,27.83,27.58,27.82,7800.0
2009-12-21 11:30:00,27.82,27.86,27.78,27.85,6100.0,27.82,27.86,27.78,27.85,6100.0
2009-12-21 12:00:00,27.87,27.93,27.85,27.85,7500.0,27.87,27.93,27.85,27.85,7500.0
2009-12-21 12:30:00,27.85,27.85,27.64,27.64,8800.0,27.85,27.85,27.64,27.64,8800.0
2009-12-21 13:00:00,27.64,27.67,27.61,27.65,6300.0,27.64,27.67,27.61,27.65,6300.0
2009-12-21 13:30:00,27.63,27.65,27.57,27.57,6700.0,27.63,27.65,27.57,27.57,6700.0
2009-12-21 14:00:00,27.58,27.59,27.49,27.54,8700.0,27.58,27.59,27.49,27.54,8700.0
2009-12-21 14:30:00,27.53,27.58,27.5,27.56,3700.0,27.53,27.58,27.5,27.56,3700.0
2009-12-21 15:00:00,27.57,27.59,27.55,27.56,6100.0,27.57,27.59,27.55,27.56,6100.0
2009-12-21 15:30:00,27.59,27.67,27.57,27.65,11900.0,27.59,27.67,27.57,27.65,11900.0
2009-12-22 09:30:00,27.77,27.9,27.65,27.73,11400.0,27.77,27.9,27.65,27.73,11400.0
2009-12-22 10:00:00,27.77,27.86,27.67,27.86,4900.0,27.77,27.86,27.67,27.86,4900.0
2009-12-22 10:30:00,27.86,27.9,27.82,27.9,4200.0,27.86,27.9,27.82,27.9,4200.0
2009-12-22 11:00:00,27.9,27.92,27.88,27.89,10800.0,27.9,27.92,27.88,27.89,10800.0
2009-12-22 11:30:00,27.88,27.89,27.87,27.88,10300.0,27.88,27.89,27.87,27.88,10300.0
2009-12-22 12:00:00,27.88,28.05,27.87,27.99,18900.0,27.88,28.05,27.87,27.99,18900.0
2009-12-22 12:30:00,27.98,28.09,27.98,28.09,4200.0,27.98,28.09,27.98,28.09,4200.0
2009-12-22 13:00:00,28.09,28.18,28.09,28.17,6500.0,28.09,28.18,28.09,28.17,6500.0
2009-12-22 13:30:00,28.17,28.25,28.16,28.25,8600.0,28.17,28.25,28.16,28.25,8600.0
2009-12-22 14:00:00,28.25,28.26,28.21,28.24,4300.0,28.25,28.26,28.21,28.24,4300.0
2009-12-22 14:30:00,28.25,28.25,28.12,28.14,12200.0,28.25,28.25,28.12,28.14,12200.0
2009-12-22 15:00:00,28.12,28.13,27.96,27.99,29200.0,28.12,28.13,27.96,27.99,29200.0
2009-12-22 15:30:00,28.02,28.04,27.92,28.03,43100.0,28.02,28.04,27.92,28.03,43100.0
2009-12-23 09:30:00,28.05,28.13,28.05,28.06,2000.0,28.05,28.13,28.05,28.06,2000.0
2009-12-23 10:00:00,28.05,28.1,27.91,28.07,4700.0,28.05,28.1,27.91,28.07,4700.0
2009-12-23 10:30:00,28.05,28.22,28.03,28.22,8000.0,28.05,28.22,28.03,28.22,8000.0
2009-12-23 11:00:00,28.19,28.3,28.19,28.29,7200.0,28.19,28.3,28.19,28.29,7200.0
2009-12-23 11:30:00,28.29,28.35,28.29,28.33,8000.0,28.29,28.35,28.29,28.33,8000.0
2009-12-23 12:00:00,28.35,28.36,28.33,28.34,1900.0,28.35,28.36,28.33,28.34,1900.0
2009-12-23 12:30:00,28.34,28.41,28.33,28.4,5400.0,28.34,28.41,28.33,28.4,5400.0
2009-12-23 13:00:00,28.4,28.5,28.39,28.49,5500.0,28.4,28.5,28.39,28.49,5500.0
2009-12-23 13:30:00,28.5,28.55,28.49,28.53,6000.0,28.5,28.55,28.49,28.53,6000.0
2009-12-23 14:00:00,28.53,28.54,28.43,28.44,7400.0,28.53,28.54,28.43,28.44,7400.0
2009-12-23 14:30:00,28.44,28.44,28.3,28.31,10300.0,28.44,28.44,28.3,28.31,10300.0
2009-12-23 15:00:00,28.31,28.36,28.25,28.31,11800.0,28.31,28.36,28.25,28.31,11800.0
2009-12-23 15:30:00,28.3,28.37,28.28,28.32,22300.0,28.3,28.37,28.28,28.32,22300.0
2009-12-24 09:30:00,28.29,28.57,28.05,28.55,7000.0,28.29,28.57,28.05,28.55,7000.0
2009-12-24 10:00:00,28.56,28.57,28.53,28.53,4200.0,28.56,28.57,28.53,28.53,4200.0
2009-12-24 10:30:00,28.51,28.57,28.45,28.55,4400.0,28.51,28.57,28.45,28.55,4400.0
2009-12-24 11:00:00,28.57,28.57,28.53,28.54,1500.0,28.57,28.57,28.53,28.54,1500.0
2009-12-24 11:30:00,28.54,28.57,28.54,28.57,4400.0,28.54,28.57,28.54,28.57,4400.0
2009-12-24 12:00:00,28.57,28.57,28.55,28.55,2200.0,28.57,28.57,28.55,28.55,2200.0
2009-12-24 12:30:00,28.56,28.57,28.45,28.55,17100.0,28.56,28.57,28.45,28.55,17100.0
2009-12-28 09:30:00,28.55,28.68,28.2,28.41,12700.0,28.55,28.68,28.2,28.41,12700.0
2009-12-28 10:00:00,28.42,28.44,28.32,28.41,4500.0,28.42,28.44,28.32,28.41,4500.0
2009-12-28 10:30:00,28.42,28.46,28.41,28.42,5400.0,28.42,28.46,28.41,28.42,5400.0
2009-12-28 11:00:00,28.42,28.42,28.24,28.26,7400.0,28.42,28.42,28.24,28.26,7400.0
2009-12-28 11:30:00,28.26,28.27,28.11,28.13,6900.0,28.26,28.27,28.11,28.13,6900.0
2009-12-28 12:00:00,28.13,28.13,28.02,28.03,8200.0,28.13,28.13,28.02,28.03,8200.0
2009-12-28 12:30:00,28.02,28.03,27.91,27.93,8000.0,28.02,28.03,27.91,27.93,8000.0
2009-12-28 13:00:00,27.94,28.0,27.94,28.0,3700.0,27.94,28.0,27.94,28.0,3700.0
2009-12-28 13:30:00,27.99,28.0,27.98,27.98,4800.0,27.99,28.0,27.98,27.98,4800.0
2009-12-28 14:00:00,27.98,28.07,27.96,28.06,6900.0,27.98,28.07,27.96,28.06,6900.0
2009-12-28 14:30:00,28.08,28.14,28.06,28.06,9600.0,28.08,28.14,28.06,28.06,9600.0
2009-12-28 15:00:00,28.07,28.08,27.94,27.98,16700.0,28.07,28.08,27.94,27.98,16700.0
2009-12-28 15:30:00,28.0,28.13,28.0,28.09,23600.0,28.0,28.13,28.0,28.09,23600.0
2009-12-29 09:30:00,28.19,28.19,27.99,28.06,3900.0,28.19,28.19,27.99,28.06,3900.0
2009-12-29 10:00:00,28.08,28.18,28.06,28.17,2000.0,28.08,28.18,28.06,28.17,2000.0
2009-12-29 10:30:00,28.19,28.2,28.07,28.07,3300.0,28.19,28.2,28.07,28.07,3300.0
2009-12-29 11:00:00,28.08,28.1,27.91,28.01,9500.0,28.08,28.1,27.91,28.01,9500.0
2009-12-29 11:30:00,28.01,28.15,28.0,28.14,13900.0,28.01,28.15,28.0,28.14,13900.0
2009-12-29 12:00:00,28.16,28.16,28.08,28.09,4200.0,28.16,28.16,28.08,28.09,4200.0
2009-12-29 12:30:00,28.1,28.18,28.09,28.18,6000.0,28.1,28.18,28.09,28.18,6000.0
2009-12-29 13:00:00,28.18,28.19,28.17,28.19,2800.0,28.18,28.19,28.17,28.19,2800.0
2009-12-29 13:30:00,28.18,28.18,28.09,28.09,5200.0,28.18,28.18,28.09,28.09,5200.0
2009-12-29 14:00:00,28.09,28.09,28.03,28.03,7000.0,28.09,28.09,28.03,28.03,7000.0
2009-12-29 14:30:00,28.03,28.12,28.03,28.11,3500.0,28.03,28.12,28.03,28.11,3500.0
2009-12-29 15:00:00,28.11,28.28,28.11,28.26,16400.0,28.11,28.28,28.11,28.26,16400.0
2009-12-29 15:30:00,28.25,28.41,28.22,28.37,27000.0,28.25,28.41,28.22,28.37,27000.0
2009-12-30 09:30:00,28.21,28.44,28.08,28.41,6800.0,28.21,28.44,28.08,28.41,6800.0
2009-12-30 10:00:00,28.41,28.44,28.2,28.26,5500.0,28.41,28.44,28.2,28.26,5500.0
2009-12-30 10:30:00,28.27,28.27,28.2,28.22,3400.0,28.27,28.27,28.2,28.22,3400.0
2009-12-30 11:00:00,28.24,28.32,28.21,28.26,5300.0,28.24,28.32,28.21,28.26,5300.0
2009-12-30 11:30:00,28.3,28.33,28.27,28.33,2300.0,28.3,28.33,28.27,28.33,2300.0
2009-12-30 12:00:00,28.37,28.39,28.32,28.35,2600.0,28.37,28.39,28.32,28.35,2600.0
2009-12-30 12:30:00,28.35,28.36,28.21,28.24,12000.0,28.35,28.36,28.21,28.24,12000.0
2009-12-30 13:00:00,28.26,28.31,28.22,28.22,2900.0,28.26,28.31,28.22,28.22,2900.0
2009-12-30 13:30:00,28.23,28.28,28.22,28.28,2300.0,28.23,28.28,28.22,28.28,2300.0
2009-12-30 14:00:00,28.28,28.29,28.23,28.24,3500.0,28.28,28.29,28.23,28.24,3500.0
2009-12-30 14:30:00,28.26,28.27,28.23,28.26,4300.0,28.26,28.27,28.23,28.26,4300.0
2009-12-30 15:00:00,28.26,28.3,28.23,28.26,8100.0,28.26,28.3,28.23,28.26,8100.0
2009-12-30 15:30:00,28.26,28.4,28.2,28.39,35200.0,28.26,28.4,28.2,28.39,35200.0
2009-12-31 09:30:00,28.32,28.43,28.22,28.43,7900.0,28.32,28.43,28.22,28.43,7900.0
2009-12-31 10:00:00,28.46,28.56,28.45,28.55,6100.0,28.46,28.56,28.45,28.55,6100.0
2009-12-31 10:30:00,28.54,28.56,28.53,28.53,3600.0,28.54,28.56,28.53,28.53,3600.0
2009-12-31 11:00:00,28.54,28.54,28.49,28.54,4900.0,28.54,28.54,28.49,28.54,4900.0
2009-12-31 11:30:00,28.54,28.87,28.54,28.76,31300.0,28.54,28.87,28.54,28.76,31300.0
2009-12-31 12:00:00,28.73,28.82,28.72,28.77,9100.0,28.73,28.82,28.72,28.77,9100.0
2009-12-31 12:30:00,28.77,28.79,28.75,28.77,6400.0,28.77,28.79,28.75,28.77,6400.0
2009-12-31 13:00:00,28.77,28.79,28.76,28.79,5500.0,28.77,28.79,28.76,28.79,5500.0
2009-12-31 13:30:00,28.8,28.81,28.74,28.74,4500.0,28.8,28.81,28.74,28.74,4500.0
2009-12-31 14:00:00,28.75,28.76,28.72,28.73,5600.0,28.75,28.76,28.72,28.73,5600.0
2009-12-31 14:30:00,28.72,28.74,28.72,28.72,5300.0,28.72,28.74,28.72,28.72,5300.0
2009-12-31 15:00:00,28.72,28.74,28.69,28.72,15700.0,28.72,28.74,28.69,28.72,15700.0
2009-12-31 15:30:00,28.71,28.71,28.28,28.35,44400.0,28.71,28.71,28.28,28.35,44400.0
2010-01-04 09:30:00,28.47,28.67,28.07,28.45,13400.0,28.47,28.67,28.07,28.45,13400.0
2010-01-04 10:00:00,28.46,28.6,28.38,28.6,12800.0,28.46,28.6,28.38,28.6,12800.0
2010-01-04 10:30:00,28.6,28.63,28.57,28.63,2600.0,28.6,28.63,28.57,28.63,2600.0
2010-01-04 11:00:00,28.62,28.64,28.59,28.61,3000.0,28.62,28.64,28.59,28.61,3000.0
2010-01-04 11:30:00,28.62,28.62,28.57,28.61,4900.0,28.62,28.62,28.57,28.61,4900.0
2010-01-04 12:00:00,28.62,28.65,28.61,28.62,3900.0,28.62,28.65,28.61,28.62,3900.0
2010-01-04 12:30:00,28.63,28.7,28.51,28.66,12600.0,28.63,28.7,28.51,28.66,12600.0
2010-01-04 13:00:00,28.65,28.66,28.63,28.65,4400.0,28.65,28.66,28.63,28.65,4400.0
2010-01-04 13:30:00,28.66,28.67,28.55,28.58,7700.0,28.66,28.67,28.55,28.58,7700.0
2010-01-04 14:00:00,28.58,28.62,28.56,28.59,5400.0,28.58,28.62,28.56,28.59,5400.0
2010-01-04 14:30:00,28.6,28.64,28.58,28.63,8200.0,28.6,28.64,28.58,28.63,8200.0
2010-01-04 15:00:00,28.63,28.66,28.6,28.6,14000.0,28.63,28.66,28.6,28.6,14000.0
2010-01-04 15:30:00,28.61,28.67,28.55,28.67,21400.0,28.61,28.67,28.55,28.67,21400.0
2010-01-05 09:30:00,28.55,28.87,28.55,28.82,15900.0,28.55,28.87,28.55,28.82,15900.0
2010-01-05 10:00:00,28.81,28.94,28.81,28.94,16400.0,28.81,28.94,28.81,28.94,16400.0
2010-01-05 10:30:00,28.92,29.37,28.87,29.15,45500.0,28.92,29.37,28.87,29.15,45500.0
2010-01-05 11:00:00,29.15,29.16,28.97,28.99,12000.0,29.15,29.16,28.97,28.99,12000.0
2010-01-05 11:30:00,29.0,29.0,28.74,28.74,7200.0,29.0,29.0,28.74,28.74,7200.0
2010-01-05 12:00:00,28.73,28.93,28.71,28.85,6900.0,28.73,28.93,28.71,28.85,6900.0
2010-01-05 12:30:00,28.88,28.88,28.79,28.81,3900.0,28.88,28.88,28.79,28.81,3900.0
2010-01-05 13:00:00,28.8,28.81,28.69,28.69,4000.0,28.8,28.81,28.69,28.69,4000.0
2010-01-05 13:30:00,28.68,28.74,28.68,28.7,1600.0,28.68,28.74,28.68,28.7,1600.0
2010-01-05 14:00:00,28.7,28.71,28.59,28.64,6100.0,28.7,28.71,28.59,28.64,6100.0
2010-01-05 14:30:00,28.63,28.63,28.6,28.61,5800.0,28.63,28.63,28.6,28.61,5800.0
2010-01-05 15:00:00,28.6,28.61,28.54,28.57,11400.0,28.6,28.61,28.54,28.57,11400.0
2010-01-05 15:30:00,28.57,28.61,28.54,28.61,19200.0,28.57,28.61,28.54,28.61,19200.0
2010-01-06 09:30:00,27.41,28.11,27.32,27.67,57400.0,27.41,28.11,27.32,27.67,57400.0
2010-01-06 10:00:00,27.68,27.93,27.62,27.93,40200.0,27.68,27.93,27.62,27.93,40200.0
2010-01-06 10:30:00,27.92,28.07,27.84,28.07,23000.0,27.92,28.07,27.84,28.07,23000.0
2010-01-06 11:00:00,28.08,28.29,28.08,28.23,19700.0,28.08,28.29,28.08,28.23,19700.0
2010-01-06 11:30:00,28.2,28.24,28.08,28.08,17400.0,28.2,28.24,28.08,28.08,17400.0
2010-01-06 12:00:00,28.07,28.17,28.04,28.13,12600.0,28.07,28.17,28.04,28.13,12600.0
2010-01-06 12:30:00,28.13,28.35,28.13,28.35,33700.0,28.13,28.35,28.13,28.35,33700.0
2010-01-06 13:00:00,28.36,28.49,28.33,28.38,23300.0,28.36,28.49,28.33,28.38,23300.0
2010-01-06 13:30:00,28.38,28.44,28.31,28.33,20400.0,28.38,28.44,28.31,28.33,20400.0
2010-01-06 14:00:00,28.36,28.46,28.31,28.36,14900.0,28.36,28.46,28.31,28.36,14900.0
2010-01-06 14:30:00,28.35,28.45,28.34,28.39,20000.0,28.35,28.45,28.34,28.39,20000.0
2010-01-06 15:00:00,28.4,28.4,28.29,28.35,16900.0,28.4,28.4,28.29,28.35,16900.0
2010-01-06 15:30:00,28.37,28.46,28.3,28.33,67100.0,28.37,28.46,28.3,28.33,67100.0
2010-01-07 09:30:00,28.23,28.3,27.9,27.9,9500.0,28.23,28.3,27.9,27.9,9500.0
2010-01-07 10:00:00,27.85,27.97,27.85,27.92,11700.0,27.85,27.97,27.85,27.92,11700.0
2010-01-07 10:30:00,27.92,28.09,27.9,28.08,8500.0,27.92,28.09,27.9,28.08,8500.0
2010-01-07 11:00:00,28.08,28.08,27.95,27.95,6400.0,28.08,28.08,27.95,27.95,6400.0
2010-01-07 11:30:00,27.95,27.97,27.81,27.82,5000.0,27.95,27.97,27.81,27.82,5000.0
2010-01-07 12:00:00,27.83,27.86,27.81,27.81,4800.0,27.83,27.86,27.81,27.81,4800.0
2010-01-07 12:30:00,27.8,27.81,27.75,27.75,7400.0,27.8,27.81,27.75,27.75,7400.0
2010-01-07 13:00:00,27.75,27.81,27.74,27.76,7700.0,27.75,27.81,27.74,27.76,7700.0
2010-01-07 13:30:00,27.76,27.8,27.74,27.79,26500.0,27.76,27.8,27.74,27.79,26500.0
2010-01-07 14:00:00,27.8,27.82,27.76,27.77,8300.0,27.8,27.82,27.76,27.77,8300.0
2010-01-07 14:30:00,27.77,27.84,27.76,27.84,8700.0,27.77,27.84,27.76,27.84,8700.0
2010-01-07 15:00:00,27.83,27.83,27.61,27.7,34500.0,27.83,27.83,27.61,27.7,34500.0
2010-01-07 15:30:00,27.7,27.81,27.69,27.7,34500.0,27.7,27.81,27.69,27.7,34500.0
2010-01-08 09:30:00,27.58,27.6,27.28,27.44,34600.0,27.58,27.6,27.28,27.44,34600.0
2010-01-08 10:00:00,27.44,27.48,27.39,27.41,24200.0,27.44,27.48,27.39,27.41,24200.0
2010-01-08 10:30:00,27.42,27.42,27.35,27.4,13200.0,27.42,27.42,27.35,27.4,13200.0
2010-01-08 11:00:00,27.4,27.4,27.36,27.36,17500.0,27.4,27.4,27.36,27.36,17500.0
2010-01-08 11:30:00,27.36,27.39,27.35,27.35,9100.0,27.36,27.39,27.35,27.35,9100.0
2010-01-08 12:00:00,27.35,27.38,27.35,27.38,8500.0,27.35,27.38,27.35,27.38,8500.0
2010-01-08 12:30:00,27.37,27.44,27.37,27.42,19000.0,27.37,27.44,27.37,27.42,19000.0
2010-01-08 13:00:00,27.42,27.48,27.42,27.48,8400.0,27.42,27.48,27.42,27.48,8400.0
2010-01-08 13:30:00,27.5,27.57,27.49,27.53,10300.0,27.5,27.57,27.49,27.53,10300.0
2010-01-08 14:00:00,27.53,27.55,27.48,27.53,12200.0,27.53,27.55,27.48,27.53,12200.0
2010-01-08 14:30:00,27.53,27.55,27.51,27.54,14700.0,27.53,27.55,27.51,27.54,14700.0
2010-01-08 15:00:00,27.53,27.58,27.53,27.57,16300.0,27.53,27.58,27.53,27.57,16300.0
2010-01-08 15:30:00,27.58,27.61,27.52,27.6,40200.0,27.58,27.61,27.52,27.6,40200.0
2010-01-11 09:30:00,27.64,27.84,27.34,27.34,11300.0,27.64,27.84,27.34,27.34,11300.0
2010-01-11 10:00:00,27.34,27.56,27.29,27.51,9300.0,27.34,27.56,27.29,27.51,9300.0
2010-01-11 10:30:00,27.54,27.58,27.5,27.57,4300.0,27.54,27.58,27.5,27.57,4300.0
2010-01-11 11:00:00,27.56,27.64,27.55,27.6,6200.0,27.56,27.64,27.55,27.6,6200.0
2010-01-11 11:30:00,27.58,27.59,27.49,27.5,6300.0,27.58,27.59,27.49,27.5,6300.0
2010-01-11 12:00:00,27.49,27.5,27.48,27.48,3200.0,27.49,27.5,27.48,27.48,3200.0
2010-01-11 12:30:00,27.5,27.5,27.42,27.44,7800.0,27.5,27.5,27.42,27.44,7800.0
2010-01-11 13:00:00,27.46,27.5,27.46,27.5,7200.0,27.46,27.5,27.46,27.5,7200.0
2010-01-11 13:30:00,27.49,27.54,27.49,27.51,4900.0,27.49,27.54,27.49,27.51,4900.0
2010-01-11 14:00:00,27.52,27.55,27.5,27.55,6800.0,27.52,27.55,27.5,27.55,6800.0
2010-01-11 14:30:00,27.55,27.64,27.55,27.6,10800.0,27.55,27.64,27.55,27.6,10800.0
2010-01-11 15:00:00,27.59,27.65,27.59,27.65,3200.0,27.59,27.65,27.59,27.65,3200.0
2010-01-11 15:30:00,27.65,27.74,27.64,27.7,17400.0,27.65,27.74,27.64,27.7,17400.0
2010-01-12 09:30:00,27.53,27.74,27.33,27.64,9700.0,27.53,27.74,27.33,27.64,9700.0
2010-01-12 10:00:00,27.64,27.74,27.59,27.7,6700.0,27.64,27.74,27.59,27.7,6700.0
2010-01-12 10:30:00,27.71,27.71,27.6,27.61,5600.0,27.71,27.71,27.6,27.61,5600.0
2010-01-12 11:00:00,27.61,27.76,27.61,27.76,4200.0,27.61,27.76,27.61,27.76,4200.0
2010-01-12 11:30:00,27.77,27.86,27.75,27.85,9500.0,27.77,27.86,27.75,27.85,9500.0
2010-01-12 12:00:00,27.84,27.87,27.61,27.64,12900.0,27.84,27.87,27.61,27.64,12900.0
2010-01-12 12:30:00,27.63,27.72,27.58,27.67,8700.0,27.63,27.72,27.58,27.67,8700.0
2010-01-12 13:00:00,27.67,27.67,27.61,27.62,3900.0,27.67,27.67,27.61,27.62,3900.0
2010-01-12 13:30:00,27.62,27.65,27.61,27.62,3200.0,27.62,27.65,27.61,27.62,3200.0
2010-01-12 14:00:00,27.65,27.73,27.65,27.73,4700.0,27.65,27.73,27.65,27.73,4700.0
2010-01-12 14:30:00,27.72,27.77,27.64,27.76,5000.0,27.72,27.77,27.64,27.76,5000.0
2010-01-12 15:00:00,27.75,27.76,27.61,27.7,4300.0,27.75,27.76,27.61,27.7,4300.0
2010-01-12 15:30:00,27.72,27.73,27.64,27.66,26400.0,27.72,27.73,27.64,27.66,26400.0
2010-01-13 09:30:00,27.66,27.67,27.47,27.6,24300.0,27.66,27.67,27.47,27.6,24300.0
2010-01-13 10:00:00,27.59,27.59,27.51,27.54,7900.0,27.59,27.59,27.51,27.54,7900.0
2010-01-13 10:30:00,27.52,27.6,27.5,27.59,9600.0,27.52,27.6,27.5,27.59,9600.0
2010-01-13 11:00:00,27.58,27.8,27.58,27.71,6100.0,27.58,27.8,27.58,27.71,6100.0
2010-01-13 11:30:00,27.66,27.67,27.64,27.67,2800.0,27.66,27.67,27.64,27.67,2800.0
2010-01-13 12:00:00,27.66,27.73,27.63,27.73,18800.0,27.66,27.73,27.63,27.73,18800.0
2010-01-13 12:30:00,27.73,27.82,27.72,27.76,19900.0,27.73,27.82,27.72,27.76,19900.0
2010-01-13 13:00:00,27.78,27.82,27.77,27.78,4500.0,27.78,27.82,27.77,27.78,4500.0
2010-01-13 13:30:00,27.78,27.89,27.78,27.86,6700.0,27.78,27.89,27.78,27.86,6700.0
2010-01-13 14:00:00,27.83,27.87,27.81,27.85,3700.0,27.83,27.87,27.81,27.85,3700.0
2010-01-13 14:30:00,27.88,28.02,27.88,28.02,6300.0,27.88,28.02,27.88,28.02,6300.0
2010-01-13 15:00:00,28.02,28.04,27.98,28.02,21500.0,28.02,28.04,27.98,28.02,21500.0
2010-01-13 15:30:00,28.02,28.08,28.0,28.04,19300.0,28.02,28.08,28.0,28.04,19300.0
2010-01-14 09:30:00,28.04,28.04,27.86,28.04,6300.0,28.04,28.04,27.86,28.04,6300.0
2010-01-14 10:00:00,28.02,28.12,28.01,28.08,2300.0,28.02,28.12,28.01,28.08,2300.0
2010-01-14 10:30:00,28.07,28.12,28.07,28.09,5600.0,28.07,28.12,28.07,28.09,5600.0
2010-01-14 11:00:00,28.08,28.12,28.06,28.08,8200.0,28.08,28.12,28.06,28.08,8200.0
2010-01-14 11:30:00,28.11,28.13,28.09,28.13,3300.0,28.11,28.13,28.09,28.13,3300.0
2010-01-14 12:00:00,28.14,28.15,28.11,28.15,2100.0,28.14,28.15,28.11,28.15,2100.0
2010-01-14 12:30:00,28.16,28.24,28.07,28.14,11200.0,28.16,28.24,28.07,28.14,11200.0
2010-01-14 13:00:00,28.16,28.16,28.13,28.16,2400.0,28.16,28.16,28.13,28.16,2400.0
2010-01-14 13:30:00,28.16,28.24,28.16,28.22,6400.0,28.16,28.24,28.16,28.22,6400.0
2010-01-14 14:00:00,28.22,28.24,28.17,28.22,9000.0,28.22,28.24,28.17,28.22,9000.0
2010-01-14 14:30:00,28.2,28.23,28.18,28.23,8000.0,28.2,28.23,28.18,28.23,8000.0
2010-01-14 15:00:00,28.23,28.31,28.19,28.22,13000.0,28.23,28.31,28.19,28.22,13000.0
2010-01-14 15:30:00,28.22,28.22,28.11,28.13,16900.0,28.22,28.22,28.11,28.13,16900.0
2010-01-15 09:30:00,28.04,28.09,27.81,27.82,9900.0,28.04,28.09,27.81,27.82,9900.0
2010-01-15 10:00:00,27.87,27.92,27.82,27.91,8300.0,27.87,27.92,27.82,27.91,8300.0
2010-01-15 10:30:00,27.9,27.94,27.8,27.89,5600.0,27.9,27.94,27.8,27.89,5600.0
2010-01-15 11:00:00,27.9,27.97,27.86,27.94,9100.0,27.9,27.97,27.86,27.94,9100.0
2010-01-15 11:30:00,27.95,27.96,27.89,27.91,5300.0,27.95,27.96,27.89,27.91,5300.0
2010-01-15 12:00:00,27.9,27.91,27.85,27.89,7100.0,27.9,27.91,27.85,27.89,7100.0
2010-01-15 12:30:00,27.89,27.91,27.83,27.86,11200.0,27.89,27.91,27.83,27.86,11200.0
2010-01-15 13:00:00,27.89,27.89,27.84,27.87,1000.0,27.89,27.89,27.84,27.87,1000.0
2010-01-15 13:30:00,27.87,27.87,27.85,27.86,1400.0,27.87,27.87,27.85,27.86,1400.0
2010-01-15 14:00:00,27.85,27.91,27.85,27.86,4100.0,27.85,27.91,27.85,27.86,4100.0
2010-01-15 14:30:00,27.87,27.91,27.83,27.89,10800.0,27.87,27.91,27.83,27.89,10800.0
2010-01-15 15:00:00,27.85,28.0,27.84,27.99,6300.0,27.85,28.0,27.84,27.99,6300.0
2010-01-15 15:30:00,27.98,28.03,27.92,27.92,16700.0,27.98,28.03,27.92,27.92,16700.0
2010-01-19 09:30:00,27.86,28.27,27.86,28.17,7400.0,27.86,28.27,27.86,28.17,7400.0
2010-01-19 10:00:00,28.2,28.3,28.2,28.29,3800.0,28.2,28.3,28.2,28.29,3800.0
2010-01-19 10:30:00,28.23,28.37,28.23,28.3,4100.0,28.23,28.37,28.23,28.3,4100.0
2010-01-19 11:00:00,28.32,28.35,28.29,28.32,3500.0,28.32,28.35,28.29,28.32,3500.0
2010-01-19 11:30:00,28.33,28.37,28.24,28.25,5400.0,28.33,28.37,28.24,28.25,5400.0
2010-01-19 12:00:00,28.25,28.32,28.25,28.31,5000.0,28.25,28.32,28.25,28.31,5000.0
2010-01-19 12:30:00,28.31,28.34,28.3,28.34,6500.0,28.31,28.34,28.3,28.34,6500.0
2010-01-19 13:00:00,28.33,28.36,28.3,28.36,6700.0,28.33,28.36,28.3,28.36,6700.0
2010-01-19 13:30:00,28.35,28.37,28.32,28.35,4800.0,28.35,28.37,28.32,28.35,4800.0
2010-01-19 14:00:00,28.35,28.37,28.34,28.35,7100.0,28.35,28.37,28.34,28.35,7100.0
2010-01-19 14:30:00,28.37,28.38,28.33,28.34,3900.0,28.37,28.38,28.33,28.34,3900.0
2010-01-19 15:00:00,28.34,28.41,28.33,28.41,9900.0,28.34,28.41,28.33,28.41,9900.0
2010-01-19 15:30:00,28.42,28.47,28.34,28.47,22800.0,28.42,28.47,28.34,28.47,22800.0
2010-01-20 09:30:00,28.21,28.3,28.0,28.16,21900.0,28.21,28.3,28.0,28.16,21900.0
2010-01-20 10:00:00,28.15,28.18,28.06,28.12,24000.0,28.15,28.18,28.06,28.12,24000.0
2010-01-20 10:30:00,28.11,28.12,28.05,28.07,6100.0,28.11,28.12,28.05,28.07,6100.0
2010-01-20 11:00:00,28.07,28.16,28.05,28.14,14900.0,28.07,28.16,28.05,28.14,14900.0
2010-01-20 11:30:00,28.15,28.17,28.11,28.15,4500.0,28.15,28.17,28.11,28.15,4500.0
2010-01-20 12:00:00,28.15,28.19,28.11,28.19,7700.0,28.15,28.19,28.11,28.19,7700.0
2010-01-20 12:30:00,28.19,28.21,28.17,28.18,5800.0,28.19,28.21,28.17,28.18,5800.0
2010-01-20 13:00:00,28.19,28.19,28.15,28.19,2900.0,28.19,28.19,28.15,28.19,2900.0
2010-01-20 13:30:00,28.19,28.24,28.17,28.23,4600.0,28.19,28.24,28.17,28.23,4600.0
2010-01-20 14:00:00,28.23,28.24,28.16,28.17,7300.0,28.23,28.24,28.16,28.17,7300.0
2010-01-20 14:30:00,28.16,28.27,28.16,28.26,4400.0,28.16,28.27,28.16,28.26,4400.0
2010-01-20 15:00:00,28.27,28.3,28.2,28.3,9100.0,28.27,28.3,28.2,28.3,9100.0
2010-01-20 15:30:00,28.31,28.32,28.23,28.25,27100.0,28.31,28.32,28.23,28.25,27100.0
2010-01-21 09:30:00,28.31,28.64,28.08,28.64,10900.0,28.31,28.64,28.08,28.64,10900.0
2010-01-21 10:00:00,28.6,28.77,28.3,28.3,12100.0,28.6,28.77,28.3,28.3,12100.0
2010-01-21 10:30:00,28.31,28.37,28.14,28.24,12700.0,28.31,28.37,28.14,28.24,12700.0
2010-01-21 11:00:00,28.29,28.29,28.15,28.25,9000.0,28.29,28.29,28.15,28.25,9000.0
2010-01-21 11:30:00,28.26,28.43,28.18,28.27,14900.0,28.26,28.43,28.18,28.27,14900.0
2010-01-21 12:00:00,28.26,28.49,28.23,28.25,7600.0,28.26,28.49,28.23,28.25,7600.0
2010-01-21 12:30:00,28.26,28.26,28.14,28.16,6600.0,28.26,28.26,28.14,28.16,6600.0
2010-01-21 13:00:00,28.14,28.22,28.11,28.14,5500.0,28.14,28.22,28.11,28.14,5500.0
2010-01-21 13:30:00,28.15,28.25,28.08,28.24,7300.0,28.15,28.25,28.08,28.24,7300.0
2010-01-21 14:00:00,28.24,28.4,28.2,28.39,6600.0,28.24,28.4,28.2,28.39,6600.0
2010-01-21 14:30:00,28.38,28.45,28.29,28.33,7200.0,28.38,28.45,28.29,28.33,7200.0
2010-01-21 15:00:00,28.35,28.37,28.27,28.36,16000.0,28.35,28.37,28.27,28.36,16000.0
2010-01-21 15:30:00,28.37,28.39,28.27,28.31,16700.0,28.37,28.39,28.27,28.31,16700.0
2010-01-22 09:30:00,28.24,28.42,28.16,28.25,72700.0,28.24,28.42,28.16,28.25,72700.0
2010-01-22 10:00:00,28.26,28.3,28.12,28.3,20200.0,28.26,28.3,28.12,28.3,20200.0
2010-01-22 10:30:00,28.3,28.3,28.11,28.16,8300.0,28.3,28.3,28.11,28.16,8300.0
2010-01-22 11:00:00,28.18,28.26,28.18,28.21,10200.0,28.18,28.26,28.18,28.21,10200.0
2010-01-22 11:30:00,28.21,28.25,28.0,28.0,9200.0,28.21,28.25,28.0,28.0,9200.0
2010-01-22 12:00:00,28.0,28.04,27.91,28.01,7000.0,28.0,28.04,27.91,28.01,7000.0
2010-01-22 12:30:00,28.0,28.0,27.72,27.85,13000.0,28.0,28.0,27.72,27.85,13000.0
2010-01-22 13:00:00,27.89,27.9,27.83,27.89,3800.0,27.89,27.9,27.83,27.89,3800.0
2010-01-22 13:30:00,27.88,27.89,27.75,27.83,5900.0,27.88,27.89,27.75,27.83,5900.0
2010-01-22 14:00:00,27.82,27.82,27.67,27.68,6500.0,27.82,27.82,27.67,27.68,6500.0
2010-01-22 14:30:00,27.7,27.7,27.48,27.5,32800.0,27.7,27.7,27.48,27.5,32800.0
2010-01-22 15:00:00,27.49,27.51,27.31,27.46,30900.0,27.49,27.51,27.31,27.46,30900.0
2010-01-22 15:30:00,27.46,27.53,27.38,27.43,70100.0,27.46,27.53,27.38,27.43,70100.0
2010-01-25 09:30:00,27.7,27.95,27.47,27.5,8700.0,27.7,27.95,27.47,27.5,8700.0
2010-01-25 10:00:00,27.51,27.62,27.46,27.58,20600.0,27.51,27.62,27.46,27.58,20600.0
2010-01-25 10:30:00,27.57,27.65,27.49,27.54,9600.0,27.57,27.65,27.49,27.54,9600.0
2010-01-25 11:00:00,27.57,27.58,27.33,27.55,12000.0,27.57,27.58,27.33,27.55,12000.0
2010-01-25 11:30:00,27.53,27.61,27.43,27.52,21600.0,27.53,27.61,27.43,27.52,21600.0
2010-01-25 12:00:00,27.53,27.62,27.53,27.6,11800.0,27.53,27.62,27.53,27.6,11800.0
2010-01-25 12:30:00,27.57,27.62,27.54,27.57,37200.0,27.57,27.62,27.54,27.57,37200.0
2010-01-25 13:00:00,27.57,27.62,27.56,27.58,17900.0,27.57,27.62,27.56,27.58,17900.0
2010-01-25 13:30:00,27.58,27.69,27.54,27.67,12600.0,27.58,27.69,27.54,27.67,12600.0
2010-01-25 14:00:00,27.67,27.76,27.59,27.64,43000.0,27.67,27.76,27.59,27.64,43000.0
2010-01-25 14:30:00,27.64,27.66,27.58,27.59,14400.0,27.64,27.66,27.58,27.59,14400.0
2010-01-25 15:00:00,27.58,27.58,27.51,27.54,10300.0,27.58,27.58,27.51,27.54,10300.0
2010-01-25 15:30:00,27.53,27.6,27.44,27.53,36600.0,27.53,27.6,27.44,27.53,36600.0
2010-01-26 09:30:00,27.57,27.61,27.44,27.44,7100.0,27.57,27.61,27.44,27.44,7100.0
2010-01-26 10:00:00,27.5,27.62,27.45,27.52,9800.0,27.5,27.62,27.45,27.52,9800.0
2010-01-26 10:30:00,27.48,27.53,27.48,27.52,4100.0,27.48,27.53,27.48,27.52,4100.0
2010-01-26 11:00:00,27.51,27.55,27.44,27.52,10500.0,27.51,27.55,27.44,27.52,10500.0
2010-01-26 11:30:00,27.53,27.61,27.5,27.53,11200.0,27.53,27.61,27.5,27.53,11200.0
2010-01-26 12:00:00,27.54,27.58,27.5,27.54,11800.0,27.54,27.58,27.5,27.54,11800.0
2010-01-26 12:30:00,27.52,27.58,27.52,27.55,8200.0,27.52,27.58,27.52,27.55,8200.0
2010-01-26 13:00:00,27.57,27.58,27.51,27.54,2100.0,27.57,27.58,27.51,27.54,2100.0
2010-01-26 13:30:00,27.52,27.54,27.5,27.53,4100.0,27.52,27.54,27.5,27.53,4100.0
2010-01-26 14:00:00,27.52,27.52,27.5,27.5,2500.0,27.52,27.52,27.5,27.5,2500.0
2010-01-26 14:30:00,27.5,27.52,27.44,27.5,9400.0,27.5,27.52,27.44,27.5,9400.0
2010-01-26 15:00:00,27.52,27.52,27.47,27.51,9200.0,27.52,27.52,27.47,27.51,9200.0
2010-01-26 15:30:00,27.51,27.51,27.33,27.37,20600.0,27.51,27.51,27.33,27.37,20600.0
2010-01-27 09:30:00,27.35,27.53,27.35,27.41,5400.0,27.35,27.53,27.35,27.41,5400.0
2010-01-27 10:00:00,27.41,27.41,27.11,27.26,7500.0,27.41,27.41,27.11,27.26,7500.0
2010-01-27 10:30:00,27.21,27.24,27.04,27.11,4400.0,27.21,27.24,27.04,27.11,4400.0
2010-01-27 11:00:00,27.17,27.23,27.17,27.19,7700.0,27.17,27.23,27.17,27.19,7700.0
2010-01-27 11:30:00,27.19,27.24,27.17,27.21,21900.0,27.19,27.24,27.17,27.21,21900.0
2010-01-27 12:00:00,27.21,27.22,27.16,27.16,3900.0,27.21,27.22,27.16,27.16,3900.0
2010-01-27 12:30:00,27.15,27.15,27.12,27.13,2300.0,27.15,27.15,27.12,27.13,2300.0
2010-01-27 13:00:00,27.11,27.11,27.04,27.06,16800.0,27.11,27.11,27.04,27.06,16800.0
2010-01-27 13:30:00,27.08,27.17,27.08,27.1,13100.0,27.08,27.17,27.08,27.1,13100.0
2010-01-27 14:00:00,27.1,27.13,27.02,27.06,9500.0,27.1,27.13,27.02,27.06,9500.0
2010-01-27 14:30:00,27.05,27.1,27.05,27.1,11900.0,27.05,27.1,27.05,27.1,11900.0
2010-01-27 15:00:00,27.1,27.1,27.0,27.01,15500.0,27.1,27.1,27.0,27.01,15500.0
2010-01-27 15:30:00,27.01,27.05,26.97,26.97,55600.0,27.01,27.05,26.97,26.97,55600.0
2010-01-28 09:30:00,26.93,26.93,26.43,26.66,17900.0,26.93,26.93,26.43,26.66,17900.0
2010-01-28 10:00:00,26.65,26.71,26.62,26.62,21000.0,26.65,26.71,26.62,26.62,21000.0
2010-01-28 10:30:00,26.66,26.77,26.66,26.69,9900.0,26.66,26.77,26.66,26.69,9900.0
2010-01-28 11:00:00,26.71,26.73,26.55,26.65,4400.0,26.71,26.73,26.55,26.65,4400.0
2010-01-28 11:30:00,26.69,26.69,26.5,26.54,11300.0,26.69,26.69,26.5,26.54,11300.0
2010-01-28 12:00:00,26.52,26.54,26.45,26.47,8300.0,26.52,26.54,26.45,26.47,8300.0
2010-01-28 12:30:00,26.47,26.55,26.45,26.55,5000.0,26.47,26.55,26.45,26.55,5000.0
2010-01-28 13:00:00,26.55,26.65,26.55,26.65,4600.0,26.55,26.65,26.55,26.65,4600.0
2010-01-28 13:30:00,26.65,26.67,26.62,26.66,6500.0,26.65,26.67,26.62,26.66,6500.0
2010-01-28 14:00:00,26.67,26.67,26.57,26.65,16000.0,26.67,26.67,26.57,26.65,16000.0
2010-01-28 14:30:00,26.63,26.77,26.63,26.73,7100.0,26.63,26.77,26.63,26.73,7100.0
2010-01-28 15:00:00,26.7,26.82,26.69,26.81,8200.0,26.7,26.82,26.69,26.81,8200.0
2010-01-28 15:30:00,26.82,26.89,26.72,26.72,33900.0,26.82,26.89,26.72,26.72,33900.0
2010-01-29 09:30:00,26.77,26.84,26.77,26.83,4400.0,26.77,26.84,26.77,26.83,4400.0
2010-01-29 10:00:00,26.83,27.04,26.74,26.94,71500.0,26.83,27.04,26.74,26.94,71500.0
2010-01-29 10:30:00,26.94,27.04,26.57,26.66,14300.0,26.94,27.04,26.57,26.66,14300.0
2010-01-29 11:00:00,26.66,26.78,26.66,26.67,17800.0,26.66,26.78,26.66,26.67,17800.0
2010-01-29 11:30:00,26.67,26.81,26.6,26.74,19900.0,26.67,26.81,26.6,26.74,19900.0
2010-01-29 12:00:00,26.73,26.74,26.59,26.62,22000.0,26.73,26.74,26.59,26.62,22000.0
2010-01-29 12:30:00,26.62,26.63,26.54,26.58,7800.0,26.62,26.63,26.54,26.58,7800.0
2010-01-29 13:00:00,26.58,26.6,26.54,26.55,4300.0,26.58,26.6,26.54,26.55,4300.0
2010-01-29 13:30:00,26.54,26.58,26.53,26.55,8800.0,26.54,26.58,26.53,26.55,8800.0
2010-01-29 14:00:00,26.54,26.55,26.48,26.48,22300.0,26.54,26.55,26.48,26.48,22300.0
2010-01-29 14:30:00,26.48,26.49,26.32,26.36,26400.0,26.48,26.49,26.32,26.36,26400.0
2010-01-29 15:00:00,26.37,26.37,26.17,26.18,31600.0,26.37,26.37,26.17,26.18,31600.0
2010-01-29 15:30:00,26.19,26.29,26.1,26.1,49500.0,26.19,26.29,26.1,26.1,49500.0
2010-02-01 09:30:00,26.2,26.56,26.13,26.56,21500.0,26.2,26.56,26.13,26.56,21500.0
2010-02-01 10:00:00,26.56,26.61,26.38,26.5,19600.0,26.56,26.61,26.38,26.5,19600.0
2010-02-01 10:30:00,26.51,26.52,26.4,26.4,18200.0,26.51,26.52,26.4,26.4,18200.0
2010-02-01 11:00:00,26.4,26.49,26.31,26.48,6300.0,26.4,26.49,26.31,26.48,6300.0
2010-02-01 11:30:00,26.5,26.51,26.45,26.49,7100.0,26.5,26.51,26.45,26.49,7100.0
2010-02-01 12:00:00,26.49,26.56,26.49,26.54,6900.0,26.49,26.56,26.49,26.54,6900.0
2010-02-01 12:30:00,26.57,26.68,26.54,26.68,8100.0,26.57,26.68,26.54,26.68,8100.0
2010-02-01 13:00:00,26.68,26.77,26.67,26.7,17100.0,26.68,26.77,26.67,26.7,17100.0
2010-02-01 13:30:00,26.7,26.72,26.61,26.71,5100.0,26.7,26.72,26.61,26.71,5100.0
2010-02-01 14:00:00,26.72,26.72,26.64,26.65,6200.0,26.72,26.72,26.64,26.65,6200.0
2010-02-01 14:30:00,26.63,26.72,26.63,26.67,5900.0,26.63,26.72,26.63,26.67,5900.0
2010-02-01 15:00:00,26.67,26.76,26.66,26.76,14800.0,26.67,26.76,26.66,26.76,14800.0
2010-02-01 15:30:00,26.77,26.78,26.66,26.74,24800.0,26.77,26.78,26.66,26.74,24800.0
2010-02-02 09:30:00,26.7,26.9,26.64,26.85,9100.0,26.7,26.9,26.64,26.85,9100.0
2010-02-02 10:00:00,26.86,27.14,26.86,27.12,13500.0,26.86,27.14,26.86,27.12,13500.0
2010-02-02 10:30:00,27.13,27.25,27.12,27.25,17900.0,27.13,27.25,27.12,27.25,17900.0
2010-02-02 11:00:00,27.24,27.26,27.15,27.23,13800.0,27.24,27.26,27.15,27.23,13800.0
2010-02-02 11:30:00,27.23,27.25,27.04,27.06,8800.0,27.23,27.25,27.04,27.06,8800.0
2010-02-02 12:00:00,27.09,27.15,27.05,27.15,4900.0,27.09,27.15,27.05,27.15,4900.0
2010-02-02 12:30:00,27.15,27.15,27.08,27.1,7800.0,27.15,27.15,27.08,27.1,7800.0
2010-02-02 13:00:00,27.09,27.15,27.08,27.13,9100.0,27.09,27.15,27.08,27.13,9100.0
2010-02-02 13:30:00,27.14,27.21,27.14,27.17,6500.0,27.14,27.21,27.14,27.17,6500.0
2010-02-02 14:00:00,27.17,27.23,27.17,27.21,12300.0,27.17,27.23,27.17,27.21,12300.0
2010-02-02 14:30:00,27.21,27.22,27.14,27.22,11700.0,27.21,27.22,27.14,27.22,11700.0
2010-02-02 15:00:00,27.21,27.28,27.2,27.21,11100.0,27.21,27.28,27.2,27.21,11100.0
2010-02-02 15:30:00,27.21,27.22,27.08,27.11,35800.0,27.21,27.22,27.08,27.11,35800.0
2010-02-03 09:30:00,27.07,27.3,27.0,27.07,10900.0,27.07,27.3,27.0,27.07,10900.0
2010-02-03 10:00:00,27.08,27.21,26.98,26.99,32300.0,27.08,27.21,26.98,26.99,32300.0
2010-02-03 10:30:00,27.0,27.05,26.91,26.99,5500.0,27.0,27.05,26.91,26.99,5500.0
2010-02-03 11:00:00,27.0,27.05,26.94,26.99,2700.0,27.0,27.05,26.94,26.99,2700.0
2010-02-03 11:30:00,27.01,27.04,26.99,26.99,6100.0,27.01,27.04,26.99,26.99,6100.0
2010-02-03 12:00:00,26.99,27.06,26.99,26.99,6000.0,26.99,27.06,26.99,26.99,6000.0
2010-02-03 12:30:00,26.99,27.09,26.99,27.02,9700.0,26.99,27.09,26.99,27.02,9700.0
2010-02-03 13:00:00,27.03,27.06,27.01,27.03,2300.0,27.03,27.06,27.01,27.03,2300.0
2010-02-03 13:30:00,27.02,27.03,26.99,26.99,3900.0,27.02,27.03,26.99,26.99,3900.0
2010-02-03 14:00:00,26.99,27.0,26.94,26.98,8100.0,26.99,27.0,26.94,26.98,8100.0
2010-02-03 14:30:00,27.0,27.0,26.91,26.99,13000.0,27.0,27.0,26.91,26.99,13000.0
2010-02-03 15:00:00,26.98,27.0,26.93,26.94,16500.0,26.98,27.0,26.93,26.94,16500.0
2010-02-03 15:30:00,26.93,27.0,26.92,26.92,34900.0,26.93,27.0,26.92,26.92,34900.0
2010-02-04 09:30:00,26.77,27.01,26.74,26.77,9600.0,26.77,27.01,26.74,26.77,9600.0
2010-02-04 10:00:00,26.77,26.82,26.74,26.77,11300.0,26.77,26.82,26.74,26.77,11300.0
2010-02-04 10:30:00,26.78,26.93,26.77,26.82,13700.0,26.78,26.93,26.77,26.82,13700.0
2010-02-04 11:00:00,26.8,26.93,26.8,26.91,23600.0,26.8,26.93,26.8,26.91,23600.0
2010-02-04 11:30:00,26.91,26.91,26.77,26.79,4500.0,26.91,26.91,26.77,26.79,4500.0
2010-02-04 12:00:00,26.77,26.79,26.67,26.74,6300.0,26.77,26.79,26.67,26.74,6300.0
2010-02-04 12:30:00,26.72,26.72,26.61,26.65,2200.0,26.72,26.72,26.61,26.65,2200.0
2010-02-04 13:00:00,26.67,26.67,26.6,26.64,1500.0,26.67,26.67,26.6,26.64,1500.0
2010-02-04 13:30:00,26.64,26.64,26.59,26.62,7300.0,26.64,26.64,26.59,26.62,7300.0
2010-02-04 14:00:00,26.62,26.69,26.59,26.67,4100.0,26.62,26.69,26.59,26.67,4100.0
2010-02-04 14:30:00,26.66,26.71,26.64,26.69,4000.0,26.66,26.71,26.64,26.69,4000.0
2010-02-04 15:00:00,26.7,26.7,26.58,26.58,9400.0,26.7,26.7,26.58,26.58,9400.0
2010-02-04 15:30:00,26.58,26.6,26.43,26.43,14600.0,26.58,26.6,26.43,26.43,14600.0
2010-02-05 09:30:00,26.38,26.53,26.3,26.34,9000.0,26.38,26.53,26.3,26.34,9000.0
2010-02-05 10:00:00,26.42,26.59,26.4,26.59,11400.0,26.42,26.59,26.4,26.59,11400.0
2010-02-05 10:30:00,26.65,26.68,26.6,26.63,9000.0,26.65,26.68,26.6,26.63,9000.0
2010-02-05 11:00:00,26.66,26.69,26.55,26.62,12500.0,26.66,26.69,26.55,26.62,12500.0
2010-02-05 11:30:00,26.6,26.75,26.58,26.72,12800.0,26.6,26.75,26.58,26.72,12800.0
2010-02-05 12:00:00,26.74,26.85,26.68,26.81,13500.0,26.74,26.85,26.68,26.81,13500.0
2010-02-05 12:30:00,26.82,26.97,26.8,26.97,13800.0,26.82,26.97,26.8,26.97,13800.0
2010-02-05 13:00:00,26.97,26.97,26.83,26.86,9800.0,26.97,26.97,26.83,26.86,9800.0
2010-02-05 13:30:00,26.86,26.91,26.78,26.81,16100.0,26.86,26.91,26.78,26.81,16100.0
2010-02-05 14:00:00,26.83,26.89,26.78,26.79,76900.0,26.83,26.89,26.78,26.79,76900.0
2010-02-05 14:30:00,26.79,26.88,26.76,26.81,15000.0,26.79,26.88,26.76,26.81,15000.0
2010-02-05 15:00:00,26.83,27.16,26.83,27.13,24300.0,26.83,27.16,26.83,27.13,24300.0
2010-02-05 15:30:00,27.14,27.19,26.84,26.97,80100.0,27.14,27.19,26.84,26.97,80100.0
2010-02-08 09:30:00,26.94,26.97,26.73,26.88,19800.0,26.94,26.97,26.73,26.88,19800.0
2010-02-08 10:00:00,26.89,26.94,26.81,26.84,17700.0,26.89,26.94,26.81,26.84,17700.0
2010-02-08 10:30:00,26.86,26.86,26.72,26.76,9200.0,26.86,26.86,26.72,26.76,9200.0
2010-02-08 11:00:00,26.77,26.87,26.7,26.84,10700.0,26.77,26.87,26.7,26.84,10700.0
2010-02-08 11:30:00,26.84,26.98,26.81,26.83,7500.0,26.84,26.98,26.81,26.83,7500.0
2010-02-08 12:00:00,26.83,26.83,26.62,26.65,28000.0,26.83,26.83,26.62,26.65,28000.0
2010-02-08 12:30:00,26.66,26.72,26.6,26.6,10400.0,26.66,26.72,26.6,26.6,10400.0
2010-02-08 13:00:00,26.6,26.62,26.55,26.55,8100.0,26.6,26.62,26.55,26.55,8100.0
2010-02-08 13:30:00,26.56,26.73,26.56,26.6,49100.0,26.56,26.73,26.56,26.6,49100.0
2010-02-08 14:00:00,26.6,26.61,26.56,26.57,19400.0,26.6,26.61,26.56,26.57,19400.0
2010-02-08 14:30:00,26.58,26.59,26.55,26.58,21700.0,26.58,26.59,26.55,26.58,21700.0
2010-02-08 15:00:00,26.58,26.6,26.54,26.56,31200.0,26.58,26.6,26.54,26.56,31200.0
2010-02-08 15:30:00,26.58,27.39,26.57,27.32,326200.0,26.58,27.39,26.57,27.32,326200.0
2010-02-09 09:30:00,27.02,27.31,26.61,27.26,162700.0,27.02,27.31,26.61,27.26,162700.0
2010-02-09 10:00:00,27.26,27.4,27.2,27.36,100700.0,27.26,27.4,27.2,27.36,100700.0
2010-02-09 10:30:00,27.35,27.4,27.08,27.09,44800.0,27.35,27.4,27.08,27.09,44800.0
2010-02-09 11:00:00,27.08,27.24,26.96,27.13,69200.0,27.08,27.24,26.96,27.13,69200.0
2010-02-09 11:30:00,27.12,27.36,27.12,27.3,22600.0,27.12,27.36,27.12,27.3,22600.0
2010-02-09 12:00:00,27.36,27.53,27.36,27.51,30000.0,27.36,27.53,27.36,27.51,30000.0
2010-02-09 12:30:00,27.5,27.69,27.42,27.67,17200.0,27.5,27.69,27.42,27.67,17200.0
2010-02-09 13:00:00,27.68,27.69,27.31,27.38,24100.0,27.68,27.69,27.31,27.38,24100.0
2010-02-09 13:30:00,27.36,27.5,27.35,27.47,10400.0,27.36,27.5,27.35,27.47,10400.0
2010-02-09 14:00:00,27.43,27.5,27.38,27.43,11900.0,27.43,27.5,27.38,27.43,11900.0
2010-02-09 14:30:00,27.42,27.53,27.42,27.42,34100.0,27.42,27.53,27.42,27.42,34100.0
2010-02-09 15:00:00,27.42,28.12,27.41,28.01,150800.0,27.42,28.12,27.41,28.01,150800.0
2010-02-09 15:30:00,28.01,28.15,27.97,28.11,122500.0,28.01,28.15,27.97,28.11,122500.0
2010-02-10 09:30:00,28.66,28.75,28.16,28.42,51400.0,28.66,28.75,28.16,28.42,51400.0
2010-02-10 10:00:00,28.43,28.43,28.05,28.17,66700.0,28.43,28.43,28.05,28.17,66700.0
2010-02-10 10:30:00,28.16,28.55,28.11,28.4,76700.0,28.16,28.55,28.11,28.4,76700.0
2010-02-10 11:00:00,28.41,28.49,28.3,28.48,20200.0,28.41,28.49,28.3,28.48,20200.0
2010-02-10 11:30:00,28.48,28.5,28.44,28.5,22200.0,28.48,28.5,28.44,28.5,22200.0
2010-02-10 12:00:00,28.5,28.6,28.48,28.58,28300.0,28.5,28.6,28.48,28.58,28300.0
2010-02-10 12:30:00,28.61,28.74,28.54,28.73,17800.0,28.61,28.74,28.54,28.73,17800.0
2010-02-10 13:00:00,28.72,28.73,28.61,28.67,12600.0,28.72,28.73,28.61,28.67,12600.0
2010-02-10 13:30:00,28.67,28.73,28.66,28.72,19600.0,28.67,28.73,28.66,28.72,19600.0
2010-02-10 14:00:00,28.72,28.81,28.7,28.79,15300.0,28.72,28.81,28.7,28.79,15300.0
2010-02-10 14:30:00,28.8,28.8,28.66,28.75,29100.0,28.8,28.8,28.66,28.75,29100.0
2010-02-10 15:00:00,28.75,28.77,28.7,28.76,28800.0,28.75,28.77,28.7,28.76,28800.0
2010-02-10 15:30:00,28.76,28.76,28.63,28.68,73000.0,28.76,28.76,28.63,28.68,73000.0
2010-02-11 09:30:00,28.75,28.98,28.67,28.97,40000.0,28.75,28.98,28.67,28.97,40000.0
2010-02-11 10:00:00,28.95,29.12,28.87,29.12,29200.0,28.95,29.12,28.87,29.12,29200.0
2010-02-11 10:30:00,29.11,29.16,28.99,29.05,35000.0,29.11,29.16,28.99,29.05,35000.0
2010-02-11 11:00:00,29.04,29.24,29.02,29.24,50100.0,29.04,29.24,29.02,29.24,50100.0
2010-02-11 11:30:00,29.24,29.4,29.22,29.4,34500.0,29.24,29.4,29.22,29.4,34500.0
2010-02-11 12:00:00,29.38,29.47,29.34,29.35,20600.0,29.38,29.47,29.34,29.35,20600.0
2010-02-11 12:30:00,29.36,29.36,29.34,29.36,13600.0,29.36,29.36,29.34,29.36,13600.0
2010-02-11 13:00:00,29.37,29.46,29.34,29.43,17900.0,29.37,29.46,29.34,29.43,17900.0
2010-02-11 13:30:00,29.44,29.56,29.39,29.56,76300.0,29.44,29.56,29.39,29.56,76300.0
2010-02-11 14:00:00,29.56,29.58,29.45,29.48,54100.0,29.56,29.58,29.45,29.48,54100.0
2010-02-11 14:30:00,29.48,29.49,29.38,29.41,28700.0,29.48,29.49,29.38,29.41,28700.0
2010-02-11 15:00:00,29.38,29.41,29.33,29.35,54600.0,29.38,29.41,29.33,29.35,54600.0
2010-02-11 15:30:00,29.35,29.35,29.24,29.32,107800.0,29.35,29.35,29.24,29.32,107800.0
2010-02-12 09:30:00,29.21,29.26,28.92,29.03,47200.0,29.21,29.26,28.92,29.03,47200.0
2010-02-12 10:00:00,29.04,29.18,28.8,29.09,53900.0,29.04,29.18,28.8,29.09,53900.0
2010-02-12 10:30:00,29.1,29.14,29.04,29.09,17400.0,29.1,29.14,29.04,29.09,17400.0
2010-02-12 11:00:00,29.09,29.09,28.97,28.98,24900.0,29.09,29.09,28.97,28.98,24900.0
2010-02-12 11:30:00,28.99,29.13,28.97,29.13,18900.0,28.99,29.13,28.97,29.13,18900.0
2010-02-12 12:00:00,29.13,29.33,29.13,29.32,25800.0,29.13,29.33,29.13,29.32,25800.0
2010-02-12 12:30:00,29.33,29.36,29.27,29.3,18600.0,29.33,29.36,29.27,29.3,18600.0
2010-02-12 13:00:00,29.3,29.31,29.2,29.29,14300.0,29.3,29.31,29.2,29.29,14300.0
2010-02-12 13:30:00,29.28,29.32,29.23,29.3,27400.0,29.28,29.32,29.23,29.3,27400.0
2010-02-12 14:00:00,29.29,29.31,29.28,29.3,23500.0,29.29,29.31,29.28,29.3,23500.0
2010-02-12 14:30:00,29.31,29.31,29.26,29.3,15900.0,29.31,29.31,29.26,29.3,15900.0
2010-02-12 15:00:00,29.3,29.31,29.24,29.26,20700.0,29.3,29.31,29.24,29.26,20700.0
2010-02-12 15:30:00,29.26,29.32,29.22,29.32,67700.0,29.26,29.32,29.22,29.32,67700.0
2010-02-16 09:30:00,29.54,29.54,29.28,29.41,25500.0,29.54,29.54,29.28,29.41,25500.0
2010-02-16 10:00:00,29.41,29.5,29.36,29.36,24400.0,29.41,29.5,29.36,29.36,24400.0
2010-02-16 10:30:00,29.37,29.45,29.37,29.43,25900.0,29.37,29.45,29.37,29.43,25900.0
2010-02-16 11:00:00,29.43,29.45,29.39,29.44,12300.0,29.43,29.45,29.39,29.44,12300.0
2010-02-16 11:30:00,29.44,29.45,29.41,29.41,24200.0,29.44,29.45,29.41,29.41,24200.0
2010-02-16 12:00:00,29.4,29.41,29.38,29.39,9400.0,29.4,29.41,29.38,29.39,9400.0
2010-02-16 12:30:00,29.4,29.43,29.37,29.42,3400.0,29.4,29.43,29.37,29.42,3400.0
2010-02-16 13:00:00,29.42,29.45,29.41,29.44,11100.0,29.42,29.45,29.41,29.44,11100.0
2010-02-16 13:30:00,29.45,29.45,29.41,29.43,10700.0,29.45,29.45,29.41,29.43,10700.0
2010-02-16 14:00:00,29.43,29.43,29.4,29.42,7600.0,29.43,29.43,29.4,29.42,7600.0
2010-02-16 14:30:00,29.42,29.48,29.41,29.48,16200.0,29.42,29.48,29.41,29.48,16200.0
2010-02-16 15:00:00,29.48,29.51,29.44,29.5,21400.0,29.48,29.51,29.44,29.5,21400.0
2010-02-16 15:30:00,29.49,29.55,29.44,29.51,60600.0,29.49,29.55,29.44,29.51,60600.0
2010-02-17 09:30:00,29.51,29.75,29.26,29.65,19900.0,29.51,29.75,29.26,29.65,19900.0
2010-02-17 10:00:00,29.65,29.7,29.58,29.58,26000.0,29.65,29.7,29.58,29.58,26000.0
2010-02-17 10:30:00,29.59,29.7,29.58,29.68,18700.0,29.59,29.7,29.58,29.68,18700.0
2010-02-17 11:00:00,29.69,29.77,29.68,29.69,17900.0,29.69,29.77,29.68,29.69,17900.0
2010-02-17 11:30:00,29.68,29.68,29.6,29.67,17500.0,29.68,29.68,29.6,29.67,17500.0
2010-02-17 12:00:00,29.67,29.7,29.64,29.68,11900.0,29.67,29.7,29.64,29.68,11900.0
2010-02-17 12:30:00,29.69,29.69,29.62,29.65,10900.0,29.69,29.69,29.62,29.65,10900.0
2010-02-17 13:00:00,29.65,29.65,29.62,29.64,7000.0,29.65,29.65,29.62,29.64,7000.0
2010-02-17 13:30:00,29.62,29.65,29.59,29.65,7500.0,29.62,29.65,29.59,29.65,7500.0
2010-02-17 14:00:00,29.65,29.66,29.62,29.64,13200.0,29.65,29.66,29.62,29.64,13200.0
2010-02-17 14:30:00,29.64,29.66,29.63,29.64,11200.0,29.64,29.66,29.63,29.64,11200.0
2010-02-17 15:00:00,29.65,29.66,29.63,29.66,16800.0,29.65,29.66,29.63,29.66,16800.0
2010-02-17 15:30:00,29.65,29.71,29.58,29.7,58700.0,29.65,29.71,29.58,29.7,58700.0
2010-02-18 09:30:00,29.74,29.84,29.56,29.8,9900.0,29.74,29.84,29.56,29.8,9900.0
2010-02-18 10:00:00,29.8,29.84,29.75,29.81,8200.0,29.8,29.84,29.75,29.81,8200.0
2010-02-18 10:30:00,29.79,29.85,29.74,29.83,5800.0,29.79,29.85,29.74,29.83,5800.0
2010-02-18 11:00:00,29.83,29.84,29.76,29.78,4300.0,29.83,29.84,29.76,29.78,4300.0
2010-02-18 11:30:00,29.76,29.79,29.73,29.78,10700.0,29.76,29.79,29.73,29.78,10700.0
2010-02-18 12:00:00,29.81,29.81,29.73,29.79,12300.0,29.81,29.81,29.73,29.79,12300.0
2010-02-18 12:30:00,29.79,29.79,29.73,29.77,4200.0,29.79,29.79,29.73,29.77,4200.0
2010-02-18 13:00:00,29.76,29.77,29.74,29.75,11600.0,29.76,29.77,29.74,29.75,11600.0
2010-02-18 13:30:00,29.75,29.76,29.73,29.75,7600.0,29.75,29.76,29.73,29.75,7600.0
2010-02-18 14:00:00,29.74,29.78,29.72,29.76,12900.0,29.74,29.78,29.72,29.76,12900.0
2010-02-18 14:30:00,29.75,29.77,29.73,29.74,21300.0,29.75,29.77,29.73,29.74,21300.0
2010-02-18 15:00:00,29.73,29.8,29.7,29.8,23000.0,29.73,29.8,29.7,29.8,23000.0
2010-02-18 15:30:00,29.8,29.8,29.73,29.73,58600.0,29.8,29.8,29.73,29.73,58600.0
2010-02-19 09:30:00,29.73,29.84,29.66,29.76,11600.0,29.73,29.84,29.66,29.76,11600.0
2010-02-19 10:00:00,29.74,29.85,29.72,29.84,9800.0,29.74,29.85,29.72,29.84,9800.0
2010-02-19 10:30:00,29.84,29.85,29.73,29.74,7400.0,29.84,29.85,29.73,29.74,7400.0
2010-02-19 11:00:00,29.77,29.84,29.76,29.8,5400.0,29.77,29.84,29.76,29.8,5400.0
2010-02-19 11:30:00,29.8,29.8,29.79,29.79,8600.0,29.8,29.8,29.79,29.79,8600.0
2010-02-19 12:00:00,29.79,29.88,29.79,29.88,3500.0,29.79,29.88,29.79,29.88,3500.0
2010-02-19 12:30:00,29.88,29.89,29.87,29.88,2300.0,29.88,29.89,29.87,29.88,2300.0
2010-02-19 13:00:00,29.88,29.89,29.85,29.86,4300.0,29.88,29.89,29.85,29.86,4300.0
2010-02-19 13:30:00,29.86,29.86,29.81,29.82,5100.0,29.86,29.86,29.81,29.82,5100.0
2010-02-19 14:00:00,29.81,29.86,29.8,29.81,7700.0,29.81,29.86,29.8,29.81,7700.0
2010-02-19 14:30:00,29.81,29.85,29.78,29.78,4200.0,29.81,29.85,29.78,29.78,4200.0
2010-02-19 15:00:00,29.77,29.81,29.71,29.73,8300.0,29.77,29.81,29.71,29.73,8300.0
2010-02-19 15:30:00,29.74,29.8,29.72,29.8,28000.0,29.74,29.8,29.72,29.8,28000.0
2010-02-22 09:30:00,29.78,29.81,29.51,29.65,8500.0,29.78,29.81,29.51,29.65,8500.0
2010-02-22 10:00:00,29.62,29.67,29.52,29.66,9300.0,29.62,29.67,29.52,29.66,9300.0
2010-02-22 10:30:00,29.66,29.66,29.59,29.61,6100.0,29.66,29.66,29.59,29.61,6100.0
2010-02-22 11:00:00,29.62,29.64,29.51,29.52,8500.0,29.62,29.64,29.51,29.52,8500.0
2010-02-22 11:30:00,29.53,29.57,29.51,29.57,12500.0,29.53,29.57,29.51,29.57,12500.0
2010-02-22 12:00:00,29.57,29.57,29.49,29.49,5700.0,29.57,29.57,29.49,29.49,5700.0
2010-02-22 12:30:00,29.5,29.51,29.46,29.48,8000.0,29.5,29.51,29.46,29.48,8000.0
2010-02-22 13:00:00,29.48,29.5,29.47,29.48,17900.0,29.48,29.5,29.47,29.48,17900.0
2010-02-22 13:30:00,29.49,29.55,29.47,29.53,4900.0,29.49,29.55,29.47,29.53,4900.0
2010-02-22 14:00:00,29.51,29.52,29.49,29.51,5800.0,29.51,29.52,29.49,29.51,5800.0
2010-02-22 14:30:00,29.53,29.56,29.5,29.56,2000.0,29.53,29.56,29.5,29.56,2000.0
2010-02-22 15:00:00,29.56,29.62,29.53,29.54,6200.0,29.56,29.62,29.53,29.54,6200.0
2010-02-22 15:30:00,29.55,29.57,29.49,29.51,14800.0,29.55,29.57,29.49,29.51,14800.0
2010-02-23 09:30:00,29.44,29.5,29.37,29.37,11000.0,29.44,29.5,29.37,29.37,11000.0
2010-02-23 10:00:00,29.37,29.37,29.13,29.15,10900.0,29.37,29.37,29.13,29.15,10900.0
2010-02-23 10:30:00,29.15,29.16,29.12,29.15,4300.0,29.15,29.16,29.12,29.15,4300.0
2010-02-23 11:00:00,29.14,29.15,29.12,29.12,8100.0,29.14,29.15,29.12,29.12,8100.0
2010-02-23 11:30:00,29.13,29.16,29.1,29.1,4800.0,29.13,29.16,29.1,29.1,4800.0
2010-02-23 12:00:00,29.09,29.12,29.04,29.07,4700.0,29.09,29.12,29.04,29.07,4700.0
2010-02-23 12:30:00,29.05,29.12,29.05,29.11,5200.0,29.05,29.12,29.05,29.11,5200.0
2010-02-23 13:00:00,29.11,29.12,29.05,29.11,12900.0,29.11,29.12,29.05,29.11,12900.0
2010-02-23 13:30:00,29.1,29.13,29.07,29.11,7200.0,29.1,29.13,29.07,29.11,7200.0
2010-02-23 14:00:00,29.13,29.16,29.1,29.11,7800.0,29.13,29.16,29.1,29.11,7800.0
2010-02-23 14:30:00,29.11,29.15,29.07,29.15,14200.0,29.11,29.15,29.07,29.15,14200.0
2010-02-23 15:00:00,29.16,29.18,29.09,29.1,9400.0,29.16,29.18,29.09,29.1,9400.0
2010-02-23 15:30:00,29.09,29.13,28.98,29.06,35200.0,29.09,29.13,28.98,29.06,35200.0
2010-02-24 09:30:00,29.06,29.26,28.82,29.22,5500.0,29.06,29.26,28.82,29.22,5500.0
2010-02-24 10:00:00,29.22,29.22,29.04,29.05,4900.0,29.22,29.22,29.04,29.05,4900.0
2010-02-24 10:30:00,29.1,29.23,29.09,29.16,12000.0,29.1,29.23,29.09,29.16,12000.0
2010-02-24 11:00:00,29.14,29.19,29.11,29.12,4200.0,29.14,29.19,29.11,29.12,4200.0
2010-02-24 11:30:00,29.14,29.16,29.07,29.14,3700.0,29.14,29.16,29.07,29.14,3700.0
2010-02-24 12:00:00,29.16,29.22,29.14,29.2,1600.0,29.16,29.22,29.14,29.2,1600.0
2010-02-24 12:30:00,29.2,29.21,29.18,29.19,2000.0,29.2,29.21,29.18,29.19,2000.0
2010-02-24 13:00:00,29.19,29.2,29.15,29.19,3500.0,29.19,29.2,29.15,29.19,3500.0
2010-02-24 13:30:00,29.19,29.22,29.17,29.2,6500.0,29.19,29.22,29.17,29.2,6500.0
2010-02-24 14:00:00,29.21,29.21,29.12,29.12,3600.0,29.21,29.21,29.12,29.12,3600.0
2010-02-24 14:30:00,29.12,29.12,29.0,29.0,4400.0,29.12,29.12,29.0,29.0,4400.0
2010-02-24 15:00:00,29.0,29.05,28.95,28.98,9200.0,29.0,29.05,28.95,28.98,9200.0
2010-02-24 15:30:00,28.97,29.11,28.97,29.08,12700.0,28.97,29.11,28.97,29.08,12700.0
2010-02-25 09:30:00,28.68,28.77,28.62,28.72,10500.0,28.68,28.77,28.62,28.72,10500.0
2010-02-25 10:00:00,28.72,28.75,28.68,28.7,5200.0,28.72,28.75,28.68,28.7,5200.0
2010-02-25 10:30:00,28.71,28.71,28.63,28.65,3000.0,28.71,28.71,28.63,28.65,3000.0
2010-02-25 11:00:00,28.63,28.7,28.63,28.69,4700.0,28.63,28.7,28.63,28.69,4700.0
2010-02-25 11:30:00,28.69,28.69,28.63,28.64,5000.0,28.69,28.69,28.63,28.64,5000.0
2010-02-25 12:00:00,28.64,28.72,28.64,28.67,4300.0,28.64,28.72,28.64,28.67,4300.0
2010-02-25 12:30:00,28.66,28.71,28.66,28.71,4900.0,28.66,28.71,28.66,28.71,4900.0
2010-02-25 13:00:00,28.71,28.78,28.71,28.78,4100.0,28.71,28.78,28.71,28.78,4100.0
2010-02-25 13:30:00,28.77,28.98,28.76,28.97,3900.0,28.77,28.98,28.76,28.97,3900.0
2010-02-25 14:00:00,28.99,29.03,28.81,28.84,12100.0,28.99,29.03,28.81,28.84,12100.0
2010-02-25 14:30:00,28.84,29.0,28.84,28.95,5300.0,28.84,29.0,28.84,28.95,5300.0
2010-02-25 15:00:00,28.95,28.95,28.85,28.91,23900.0,28.95,28.95,28.85,28.91,23900.0
2010-02-25 15:30:00,28.91,29.03,28.89,28.97,41700.0,28.91,29.03,28.89,28.97,41700.0
2010-02-26 09:30:00,29.17,29.17,28.61,28.68,7900.0,29.17,29.17,28.61,28.68,7900.0
2010-02-26 10:00:00,28.63,28.69,28.6,28.63,15900.0,28.63,28.69,28.6,28.63,15900.0
2010-02-26 10:30:00,28.63,28.64,28.51,28.52,11000.0,28.63,28.64,28.51,28.52,11000.0
2010-02-26 11:00:00,28.52,28.55,28.5,28.54,1600.0,28.52,28.55,28.5,28.54,1600.0
2010-02-26 11:30:00,28.53,28.63,28.52,28.58,3300.0,28.53,28.63,28.52,28.58,3300.0
2010-02-26 12:00:00,28.58,28.58,28.5,28.51,2400.0,28.58,28.58,28.5,28.51,2400.0
2010-02-26 12:30:00,28.53,28.55,28.48,28.51,5100.0,28.53,28.55,28.48,28.51,5100.0
2010-02-26 13:00:00,28.53,28.53,28.44,28.44,4500.0,28.53,28.53,28.44,28.44,4500.0
2010-02-26 13:30:00,28.44,28.57,28.43,28.57,4100.0,28.44,28.57,28.43,28.57,4100.0
2010-02-26 14:00:00,28.57,28.57,28.54,28.55,4400.0,28.57,28.57,28.54,28.55,4400.0
2010-02-26 14:30:00,28.55,28.55,28.49,28.49,3400.0,28.55,28.55,28.49,28.49,3400.0
2010-02-26 15:00:00,28.5,28.52,28.44,28.45,10800.0,28.5,28.52,28.44,28.45,10800.0
2010-02-26 15:30:00,28.44,28.58,28.44,28.56,48600.0,28.44,28.58,28.44,28.56,48600.0
2010-03-01 09:30:00,28.56,29.01,28.56,28.96,16500.0,28.56,29.01,28.56,28.96,16500.0
2010-03-01 10:00:00,28.95,29.22,28.92,29.22,14900.0,28.95,29.22,28.92,29.22,14900.0
2010-03-01 10:30:00,29.21,29.45,29.2,29.38,15700.0,29.21,29.45,29.2,29.38,15700.0
2010-03-01 11:00:00,29.39,29.41,29.32,29.35,7000.0,29.39,29.41,29.32,29.35,7000.0
2010-03-01 11:30:00,29.36,29.4,29.34,29.37,4200.0,29.36,29.4,29.34,29.37,4200.0
2010-03-01 12:00:00,29.37,29.48,29.37,29.46,9700.0,29.37,29.48,29.37,29.46,9700.0
2010-03-01 12:30:00,29.47,29.48,29.47,29.47,3200.0,29.47,29.48,29.47,29.47,3200.0
2010-03-01 13:00:00,29.46,29.55,29.45,29.55,7600.0,29.46,29.55,29.45,29.55,7600.0
2010-03-01 13:30:00,29.55,29.56,29.48,29.49,6100.0,29.55,29.56,29.48,29.49,6100.0
2010-03-01 14:00:00,29.49,29.53,29.46,29.46,10200.0,29.49,29.53,29.46,29.46,10200.0
2010-03-01 14:30:00,29.48,29.48,29.43,29.46,9200.0,29.48,29.48,29.43,29.46,9200.0
2010-03-01 15:00:00,29.46,29.5,29.44,29.48,19800.0,29.46,29.5,29.44,29.48,19800.0
2010-03-01 15:30:00,29.48,29.51,29.45,29.49,31400.0,29.48,29.51,29.45,29.49,31400.0
2010-03-02 09:30:00,29.48,29.73,29.42,29.52,10400.0,29.48,29.73,29.42,29.52,10400.0
2010-03-02 10:00:00,29.49,29.5,29.34,29.36,13900.0,29.49,29.5,29.34,29.36,13900.0
2010-03-02 10:30:00,29.38,29.45,29.38,29.45,16800.0,29.38,29.45,29.38,29.45,16800.0
2010-03-02 11:00:00,29.44,29.44,29.4,29.44,8000.0,29.44,29.44,29.4,29.44,8000.0
2010-03-02 11:30:00,29.43,29.51,29.42,29.51,3500.0,29.43,29.51,29.42,29.51,3500.0
2010-03-02 12:00:00,29.5,29.51,29.46,29.5,4300.0,29.5,29.51,29.46,29.5,4300.0
2010-03-02 12:30:00,29.49,29.53,29.49,29.53,6500.0,29.49,29.53,29.49,29.53,6500.0
2010-03-02 13:00:00,29.53,29.53,29.5,29.51,2300.0,29.53,29.53,29.5,29.51,2300.0
2010-03-02 13:30:00,29.52,29.55,29.51,29.53,14100.0,29.52,29.55,29.51,29.53,14100.0
2010-03-02 14:00:00,29.53,29.54,29.5,29.52,22400.0,29.53,29.54,29.5,29.52,22400.0
2010-03-02 14:30:00,29.51,29.54,29.51,29.53,6600.0,29.51,29.54,29.51,29.53,6600.0
2010-03-02 15:00:00,29.53,29.57,29.51,29.51,18100.0,29.53,29.57,29.51,29.51,18100.0
2010-03-02 15:30:00,29.51,29.64,29.5,29.61,30500.0,29.51,29.64,29.5,29.61,30500.0
2010-03-03 09:30:00,29.7,29.85,29.44,29.55,13700.0,29.7,29.85,29.44,29.55,13700.0
2010-03-03 10:00:00,29.55,29.58,29.44,29.54,28600.0,29.55,29.58,29.44,29.54,28600.0
2010-03-03 10:30:00,29.53,29.56,29.52,29.53,12900.0,29.53,29.56,29.52,29.53,12900.0
2010-03-03 11:00:00,29.53,29.54,29.52,29.53,20400.0,29.53,29.54,29.52,29.53,20400.0
2010-03-03 11:30:00,29.53,29.54,29.52,29.53,25500.0,29.53,29.54,29.52,29.53,25500.0
2010-03-03 12:00:00,29.53,29.54,29.51,29.53,28500.0,29.53,29.54,29.51,29.53,28500.0
2010-03-03 12:30:00,29.53,29.54,29.52,29.52,7300.0,29.53,29.54,29.52,29.52,7300.0
2010-03-03 13:00:00,29.53,29.54,29.52,29.53,9800.0,29.53,29.54,29.52,29.53,9800.0
2010-03-03 13:30:00,29.53,29.54,29.52,29.53,25700.0,29.53,29.54,29.52,29.53,25700.0
2010-03-03 14:00:00,29.52,29.53,29.52,29.53,11300.0,29.52,29.53,29.52,29.53,11300.0
2010-03-03 14:30:00,29.53,29.54,29.45,29.51,35000.0,29.53,29.54,29.45,29.51,35000.0
2010-03-03 15:00:00,29.51,29.53,29.5,29.53,43400.0,29.51,29.53,29.5,29.53,43400.0
2010-03-03 15:30:00,29.52,29.55,29.49,29.51,47800.0,29.52,29.55,29.49,29.51,47800.0
2010-03-04 09:30:00,29.62,29.62,29.39,29.41,9200.0,29.62,29.62,29.39,29.41,9200.0
2010-03-04 10:00:00,29.41,29.46,29.28,29.32,8300.0,29.41,29.46,29.28,29.32,8300.0
2010-03-04 10:30:00,29.34,29.53,29.28,29.28,35100.0,29.34,29.53,29.28,29.28,35100.0
2010-03-04 11:00:00,29.28,29.29,29.12,29.15,28500.0,29.28,29.29,29.12,29.15,28500.0
2010-03-04 11:30:00,29.14,29.14,28.94,28.99,17600.0,29.14,29.14,28.94,28.99,17600.0
2010-03-04 12:00:00,28.99,28.99,28.89,28.95,17000.0,28.99,28.99,28.89,28.95,17000.0
2010-03-04 12:30:00,28.94,29.01,28.94,29.0,13400.0,28.94,29.01,28.94,29.0,13400.0
2010-03-04 13:00:00,28.99,29.0,28.96,28.97,9600.0,28.99,29.0,28.96,28.97,9600.0
2010-03-04 13:30:00,28.97,28.97,28.91,28.94,33500.0,28.97,28.97,28.91,28.94,33500.0
2010-03-04 14:00:00,28.93,28.94,28.9,28.92,12100.0,28.93,28.94,28.9,28.92,12100.0
2010-03-04 14:30:00,28.92,28.95,28.91,28.91,25200.0,28.92,28.95,28.91,28.91,25200.0
2010-03-04 15:00:00,28.92,28.93,28.84,28.87,50700.0,28.92,28.93,28.84,28.87,50700.0
2010-03-04 15:30:00,28.87,28.96,28.85,28.9,102000.0,28.87,28.96,28.85,28.9,102000.0
2010-03-05 09:30:00,29.07,29.5,28.93,29.1,10700.0,29.07,29.5,28.93,29.1,10700.0
2010-03-05 10:00:00,29.1,29.14,28.97,29.0,51700.0,29.1,29.14,28.97,29.0,51700.0
2010-03-05 10:30:00,29.01,29.02,28.96,28.97,27100.0,29.01,29.02,28.96,28.97,27100.0
2010-03-05 11:00:00,28.96,29.01,28.96,28.99,14300.0,28.96,29.01,28.96,28.99,14300.0
2010-03-05 11:30:00,29.0,29.04,28.93,28.98,14300.0,29.0,29.04,28.93,28.98,14300.0
2010-03-05 12:00:00,28.99,29.02,28.96,29.02,47700.0,28.99,29.02,28.96,29.02,47700.0
2010-03-05 12:30:00,29.02,29.04,29.0,29.02,18100.0,29.02,29.04,29.0,29.02,18100.0
2010-03-05 13:00:00,29.02,29.08,28.99,29.01,38600.0,29.02,29.08,28.99,29.01,38600.0
2010-03-05 13:30:00,29.03,29.05,28.99,28.99,23900.0,29.03,29.05,28.99,28.99,23900.0
2010-03-05 14:00:00,28.99,29.01,28.94,29.0,24800.0,28.99,29.01,28.94,29.0,24800.0
2010-03-05 14:30:00,29.0,29.02,28.98,28.99,18700.0,29.0,29.02,28.98,28.99,18700.0
2010-03-05 15:00:00,29.0,29.03,28.95,28.96,36200.0,29.0,29.03,28.95,28.96,36200.0
2010-03-05 15:30:00,28.95,28.97,28.88,28.97,55700.0,28.95,28.97,28.88,28.97,55700.0
2010-03-08 09:30:00,28.9,29.17,28.87,29.04,6400.0,28.9,29.17,28.87,29.04,6400.0
2010-03-08 10:00:00,29.06,29.28,29.04,29.21,15300.0,29.06,29.28,29.04,29.21,15300.0
2010-03-08 10:30:00,29.18,29.2,29.1,29.2,16100.0,29.18,29.2,29.1,29.2,16100.0
2010-03-08 11:00:00,29.19,29.24,29.13,29.15,10900.0,29.19,29.24,29.13,29.15,10900.0
2010-03-08 11:30:00,29.16,29.19,29.13,29.14,8400.0,29.16,29.19,29.13,29.14,8400.0
2010-03-08 12:00:00,29.11,29.23,29.1,29.13,6900.0,29.11,29.23,29.1,29.13,6900.0
2010-03-08 12:30:00,29.13,29.13,29.08,29.09,5900.0,29.13,29.13,29.08,29.09,5900.0
2010-03-08 13:00:00,29.1,29.1,29.08,29.09,7500.0,29.1,29.1,29.08,29.09,7500.0
2010-03-08 13:30:00,29.09,29.1,29.0,29.04,21900.0,29.09,29.1,29.0,29.04,21900.0
2010-03-08 14:00:00,29.06,29.08,29.0,29.01,39100.0,29.06,29.08,29.0,29.01,39100.0
2010-03-08 14:30:00,29.02,29.06,29.0,29.03,21200.0,29.02,29.06,29.0,29.03,21200.0
2010-03-08 15:00:00,29.03,29.07,29.03,29.07,17200.0,29.03,29.07,29.03,29.07,17200.0
2010-03-08 15:30:00,29.07,29.09,29.02,29.06,27000.0,29.07,29.09,29.02,29.06,27000.0
2010-03-09 09:30:00,28.77,29.02,28.45,29.0,21000.0,28.77,29.02,28.45,29.0,21000.0
2010-03-09 10:00:00,28.97,29.05,28.95,28.96,20000.0,28.97,29.05,28.95,28.96,20000.0
2010-03-09 10:30:00,28.96,29.18,28.96,29.18,8000.0,28.96,29.18,28.96,29.18,8000.0
2010-03-09 11:00:00,29.15,29.15,28.98,29.06,3900.0,29.15,29.15,28.98,29.06,3900.0
2010-03-09 11:30:00,29.05,29.07,29.04,29.06,4300.0,29.05,29.07,29.04,29.06,4300.0
2010-03-09 12:00:00,29.06,29.08,29.04,29.06,8200.0,29.06,29.08,29.04,29.06,8200.0
2010-03-09 12:30:00,29.06,29.06,28.99,29.04,15200.0,29.06,29.06,28.99,29.04,15200.0
2010-03-09 13:00:00,29.03,29.05,28.94,28.95,9800.0,29.03,29.05,28.94,28.95,9800.0
2010-03-09 13:30:00,28.96,28.98,28.86,28.89,9300.0,28.96,28.98,28.86,28.89,9300.0
2010-03-09 14:00:00,28.9,29.0,28.87,28.99,20400.0,28.9,29.0,28.87,28.99,20400.0
2010-03-09 14:30:00,29.0,29.01,28.94,28.97,10800.0,29.0,29.01,28.94,28.97,10800.0
2010-03-09 15:00:00,28.98,29.02,28.91,28.95,19200.0,28.98,29.02,28.91,28.95,19200.0
2010-03-09 15:30:00,28.95,29.11,28.91,29.07,35400.0,28.95,29.11,28.91,29.07,35400.0
2010-03-10 09:30:00,28.98,29.09,28.75,29.04,13500.0,28.98,29.09,28.75,29.04,13500.0
2010-03-10 10:00:00,29.08,29.24,29.08,29.22,31600.0,29.08,29.24,29.08,29.22,31600.0
2010-03-10 10:30:00,29.22,29.26,29.12,29.19,36600.0,29.22,29.26,29.12,29.19,36600.0
2010-03-10 11:00:00,29.22,29.26,29.14,29.2,20500.0,29.22,29.26,29.14,29.2,20500.0
2010-03-10 11:30:00,29.2,29.2,29.12,29.18,17000.0,29.2,29.2,29.12,29.18,17000.0
2010-03-10 12:00:00,29.2,29.2,29.15,29.17,20300.0,29.2,29.2,29.15,29.17,20300.0
2010-03-10 12:30:00,29.16,29.22,29.12,29.2,13400.0,29.16,29.22,29.12,29.2,13400.0
2010-03-10 13:00:00,29.19,29.26,29.14,29.15,17100.0,29.19,29.26,29.14,29.15,17100.0
2010-03-10 13:30:00,29.13,29.23,29.13,29.17,12100.0,29.13,29.23,29.13,29.17,12100.0
2010-03-10 14:00:00,29.17,29.23,29.16,29.2,8600.0,29.17,29.23,29.16,29.2,8600.0
2010-03-10 14:30:00,29.21,29.22,29.15,29.16,20200.0,29.21,29.22,29.15,29.16,20200.0
2010-03-10 15:00:00,29.14,29.18,29.05,29.05,31300.0,29.14,29.18,29.05,29.05,31300.0
2010-03-10 15:30:00,29.05,29.1,28.92,29.1,72400.0,29.05,29.1,28.92,29.1,72400.0
2010-03-11 09:30:00,29.05,29.34,28.94,28.94,18200.0,29.05,29.34,28.94,28.94,18200.0
2010-03-11 10:00:00,28.96,29.08,28.96,28.98,29700.0,28.96,29.08,28.96,28.98,29700.0
2010-03-11 10:30:00,28.98,29.09,28.95,29.04,23600.0,28.98,29.09,28.95,29.04,23600.0
2010-03-11 11:00:00,29.06,29.09,28.93,28.99,33100.0,29.06,29.09,28.93,28.99,33100.0
2010-03-11 11:30:00,28.99,29.02,28.9,29.0,16200.0,28.99,29.02,28.9,29.0,16200.0
2010-03-11 12:00:00,29.02,29.02,28.92,28.97,52700.0,29.02,29.02,28.92,28.97,52700.0
2010-03-11 12:30:00,28.98,29.05,28.98,29.02,27200.0,28.98,29.05,28.98,29.02,27200.0
2010-03-11 13:00:00,29.02,29.13,28.96,29.11,18400.0,29.02,29.13,28.96,29.11,18400.0
2010-03-11 13:30:00,29.1,29.13,29.05,29.08,12500.0,29.1,29.13,29.05,29.08,12500.0
2010-03-11 14:00:00,29.08,29.12,29.06,29.11,8700.0,29.08,29.12,29.06,29.11,8700.0
2010-03-11 14:30:00,29.11,29.15,29.08,29.1,14900.0,29.11,29.15,29.08,29.1,14900.0
2010-03-11 15:00:00,29.1,29.22,29.1,29.19,29300.0,29.1,29.22,29.1,29.19,29300.0
2010-03-11 15:30:00,29.2,29.31,29.11,29.31,44100.0,29.2,29.31,29.11,29.31,44100.0
2010-03-12 09:30:00,29.28,29.5,29.18,29.2,20300.0,29.28,29.5,29.18,29.2,20300.0
2010-03-12 10:00:00,29.2,29.24,29.05,29.12,19000.0,29.2,29.24,29.05,29.12,19000.0
2010-03-12 10:30:00,29.11,29.23,29.02,29.23,15200.0,29.11,29.23,29.02,29.23,15200.0
2010-03-12 11:00:00,29.23,29.3,29.23,29.29,6200.0,29.23,29.3,29.23,29.29,6200.0
2010-03-12 11:30:00,29.26,29.36,29.26,29.36,3100.0,29.26,29.36,29.26,29.36,3100.0
2010-03-12 12:00:00,29.36,29.43,29.36,29.41,6000.0,29.36,29.43,29.36,29.41,6000.0
2010-03-12 12:30:00,29.4,29.43,29.25,29.43,11300.0,29.4,29.43,29.25,29.43,11300.0
2010-03-12 13:00:00,29.43,29.45,29.38,29.43,7200.0,29.43,29.45,29.38,29.43,7200.0
2010-03-12 13:30:00,29.42,29.5,29.41,29.46,8700.0,29.42,29.5,29.41,29.46,8700.0
2010-03-12 14:00:00,29.49,29.57,29.48,29.55,6900.0,29.49,29.57,29.48,29.55,6900.0
2010-03-12 14:30:00,29.55,29.63,29.51,29.63,19400.0,29.55,29.63,29.51,29.63,19400.0
2010-03-12 15:00:00,29.62,29.7,29.62,29.65,22100.0,29.62,29.7,29.62,29.65,22100.0
2010-03-12 15:30:00,29.64,29.79,29.64,29.79,41700.0,29.64,29.79,29.64,29.79,41700.0
2010-03-15 09:30:00,29.7,30.39,29.61,30.34,62000.0,29.7,30.39,29.61,30.34,62000.0
2010-03-15 10:00:00,30.31,30.72,30.27,30.63,67700.0,30.31,30.72,30.27,30.63,67700.0
2010-03-15 10:30:00,30.64,30.71,30.5,30.6,138200.0,30.64,30.71,30.5,30.6,138200.0
2010-03-15 11:00:00,30.6,30.6,30.35,30.45,80000.0,30.6,30.6,30.35,30.45,80000.0
2010-03-15 11:30:00,30.44,30.46,30.21,30.25,26400.0,30.44,30.46,30.21,30.25,26400.0
2010-03-15 12:00:00,30.24,30.39,30.19,30.36,14700.0,30.24,30.39,30.19,30.36,14700.0
2010-03-15 12:30:00,30.35,30.38,30.27,30.28,19100.0,30.35,30.38,30.27,30.28,19100.0
2010-03-15 13:00:00,30.27,30.3,30.24,30.24,13200.0,30.27,30.3,30.24,30.24,13200.0
2010-03-15 13:30:00,30.24,30.24,30.15,30.15,11200.0,30.24,30.24,30.15,30.15,11200.0
2010-03-15 14:00:00,30.16,30.16,30.04,30.04,12100.0,30.16,30.16,30.04,30.04,12100.0
2010-03-15 14:30:00,30.05,30.05,29.98,30.04,21000.0,30.05,30.05,29.98,30.04,21000.0
2010-03-15 15:00:00,30.04,30.13,30.02,30.11,17900.0,30.04,30.13,30.02,30.11,17900.0
2010-03-15 15:30:00,30.11,30.11,30.03,30.1,50900.0,30.11,30.11,30.03,30.1,50900.0
2010-03-16 09:30:00,30.06,30.21,30.01,30.02,6500.0,30.06,30.21,30.01,30.02,6500.0
2010-03-16 10:00:00,30.03,30.04,29.89,29.97,7200.0,30.03,30.04,29.89,29.97,7200.0
2010-03-16 10:30:00,29.96,30.01,29.95,30.01,1400.0,29.96,30.01,29.95,30.01,1400.0
2010-03-16 11:00:00,30.0,30.01,29.96,29.96,6300.0,30.0,30.01,29.96,29.96,6300.0
2010-03-16 11:30:00,29.98,29.98,29.96,29.97,2100.0,29.98,29.98,29.96,29.97,2100.0
2010-03-16 12:00:00,29.97,29.99,29.95,29.98,21800.0,29.97,29.99,29.95,29.98,21800.0
2010-03-16 12:30:00,29.97,29.99,29.97,29.99,3800.0,29.97,29.99,29.97,29.99,3800.0
2010-03-16 13:00:00,29.97,30.0,29.96,29.99,33500.0,29.97,30.0,29.96,29.99,33500.0
2010-03-16 13:30:00,29.99,30.0,29.97,29.98,17200.0,29.99,30.0,29.97,29.98,17200.0
2010-03-16 14:00:00,29.99,30.04,29.96,30.0,13800.0,29.99,30.04,29.96,30.0,13800.0
2010-03-16 14:30:00,30.0,30.02,29.91,30.0,20000.0,30.0,30.02,29.91,30.0,20000.0
2010-03-16 15:00:00,29.99,30.0,29.95,29.95,12500.0,29.99,30.0,29.95,29.95,12500.0
2010-03-16 15:30:00,29.95,30.03,29.95,30.03,30100.0,29.95,30.03,29.95,30.03,30100.0
2010-03-17 09:30:00,30.14,30.33,30.14,30.26,8700.0,30.14,30.33,30.14,30.26,8700.0
2010-03-17 10:00:00,30.25,30.25,30.08,30.08,5000.0,30.25,30.25,30.08,30.08,5000.0
2010-03-17 10:30:00,30.07,30.12,30.01,30.03,7300.0,30.07,30.12,30.01,30.03,7300.0
2010-03-17 11:00:00,30.03,30.07,30.0,30.05,6800.0,30.03,30.07,30.0,30.05,6800.0
2010-03-17 11:30:00,30.05,30.13,30.04,30.1,14100.0,30.05,30.13,30.04,30.1,14100.0
2010-03-17 12:00:00,30.11,30.17,30.11,30.12,25600.0,30.11,30.17,30.11,30.12,25600.0
2010-03-17 12:30:00,30.13,30.17,30.12,30.15,11500.0,30.13,30.17,30.12,30.15,11500.0
2010-03-17 13:00:00,30.15,30.21,30.13,30.14,11300.0,30.15,30.21,30.13,30.14,11300.0
2010-03-17 13:30:00,30.15,30.16,30.09,30.11,19000.0,30.15,30.16,30.09,30.11,19000.0
2010-03-17 14:00:00,30.11,30.18,30.08,30.17,6000.0,30.11,30.18,30.08,30.17,6000.0
2010-03-17 14:30:00,30.17,30.21,30.13,30.17,8600.0,30.17,30.21,30.13,30.17,8600.0
2010-03-17 15:00:00,30.17,30.21,30.09,30.09,15100.0,30.17,30.21,30.09,30.09,15100.0
2010-03-17 15:30:00,30.1,30.17,30.06,30.14,13000.0,30.1,30.17,30.06,30.14,13000.0
2010-03-18 09:30:00,30.25,30.33,30.12,30.14,5000.0,30.25,30.33,30.12,30.14,5000.0
2010-03-18 10:00:00,30.11,30.19,30.06,30.14,4600.0,30.11,30.19,30.06,30.14,4600.0
2010-03-18 10:30:00,30.14,30.17,30.06,30.15,2500.0,30.14,30.17,30.06,30.15,2500.0
2010-03-18 11:00:00,30.16,30.24,30.15,30.21,2500.0,30.16,30.24,30.15,30.21,2500.0
2010-03-18 11:30:00,30.2,30.21,30.05,30.11,3400.0,30.2,30.21,30.05,30.11,3400.0
2010-03-18 12:00:00,30.1,30.12,30.07,30.12,5000.0,30.1,30.12,30.07,30.12,5000.0
2010-03-18 12:30:00,30.11,30.13,30.09,30.1,5900.0,30.11,30.13,30.09,30.1,5900.0
2010-03-18 13:00:00,30.1,30.14,30.1,30.13,3400.0,30.1,30.14,30.1,30.13,3400.0
2010-03-18 13:30:00,30.13,30.2,30.11,30.15,7800.0,30.13,30.2,30.11,30.15,7800.0
2010-03-18 14:00:00,30.15,30.22,30.14,30.22,12400.0,30.15,30.22,30.14,30.22,12400.0
2010-03-18 14:30:00,30.24,30.39,30.14,30.15,43100.0,30.24,30.39,30.14,30.15,43100.0
2010-03-18 15:00:00,30.17,30.17,30.06,30.12,11900.0,30.17,30.17,30.06,30.12,11900.0
2010-03-18 15:30:00,30.13,30.18,30.09,30.15,18000.0,30.13,30.18,30.09,30.15,18000.0
2010-03-19 09:30:00,30.08,30.32,30.0,30.1,97000.0,30.08,30.32,30.0,30.1,97000.0
2010-03-19 10:00:00,30.08,30.1,29.78,29.83,12700.0,30.08,30.1,29.78,29.83,12700.0
2010-03-19 10:30:00,29.83,29.83,29.73,29.77,7300.0,29.83,29.83,29.73,29.77,7300.0
2010-03-19 11:00:00,29.79,29.79,29.7,29.73,8500.0,29.79,29.79,29.7,29.73,8500.0
2010-03-19 11:30:00,29.72,29.77,29.7,29.77,5700.0,29.72,29.77,29.7,29.77,5700.0
2010-03-19 12:00:00,29.76,29.78,29.68,29.69,6500.0,29.76,29.78,29.68,29.69,6500.0
2010-03-19 12:30:00,29.69,29.72,29.65,29.69,5700.0,29.69,29.72,29.65,29.69,5700.0
2010-03-19 13:00:00,29.72,29.72,29.63,29.64,4800.0,29.72,29.72,29.63,29.64,4800.0
2010-03-19 13:30:00,29.64,29.64,29.54,29.57,10800.0,29.64,29.64,29.54,29.57,10800.0
2010-03-19 14:00:00,29.59,29.61,29.52,29.54,8800.0,29.59,29.61,29.52,29.54,8800.0
2010-03-19 14:30:00,29.54,29.67,29.51,29.57,12600.0,29.54,29.67,29.51,29.57,12600.0
2010-03-19 15:00:00,29.57,29.61,29.46,29.46,17200.0,29.57,29.61,29.46,29.46,17200.0
2010-03-19 15:30:00,29.47,29.66,29.44,29.65,55000.0,29.47,29.66,29.44,29.65,55000.0
2010-03-22 09:30:00,29.47,29.94,29.4,29.91,12500.0,29.47,29.94,29.4,29.91,12500.0
2010-03-22 10:00:00,29.91,30.09,29.78,29.87,19800.0,29.91,30.09,29.78,29.87,19800.0
2010-03-22 10:30:00,29.89,30.22,29.89,30.2,12000.0,29.89,30.22,29.89,30.2,12000.0
2010-03-22 11:00:00,30.18,30.26,29.99,29.99,10400.0,30.18,30.26,29.99,29.99,10400.0
2010-03-22 11:30:00,30.01,30.04,29.98,30.03,1500.0,30.01,30.04,29.98,30.03,1500.0
2010-03-22 12:00:00,30.01,30.01,29.9,29.94,3700.0,30.01,30.01,29.9,29.94,3700.0
2010-03-22 12:30:00,29.94,30.11,29.94,30.1,3300.0,29.94,30.11,29.94,30.1,3300.0
2010-03-22 13:00:00,30.1,30.14,30.04,30.04,10400.0,30.1,30.14,30.04,30.04,10400.0
2010-03-22 13:30:00,30.04,30.05,29.98,29.98,4400.0,30.04,30.05,29.98,29.98,4400.0
2010-03-22 14:00:00,29.98,30.03,29.95,30.03,3200.0,29.98,30.03,29.95,30.03,3200.0
2010-03-22 14:30:00,30.05,30.09,30.03,30.05,3200.0,30.05,30.09,30.03,30.05,3200.0
2010-03-22 15:00:00,30.06,30.14,30.05,30.1,4100.0,30.06,30.14,30.05,30.1,4100.0
2010-03-22 15:30:00,30.08,30.13,30.04,30.13,14500.0,30.08,30.13,30.04,30.13,14500.0
2010-03-23 09:30:00,30.07,30.07,29.89,29.91,7100.0,30.07,30.07,29.89,29.91,7100.0
2010-03-23 10:00:00,29.91,30.06,29.84,30.02,12300.0,29.91,30.06,29.84,30.02,12300.0
2010-03-23 10:30:00,30.03,30.05,29.87,29.88,8300.0,30.03,30.05,29.87,29.88,8300.0
2010-03-23 11:00:00,29.89,29.91,29.72,29.73,12200.0,29.89,29.91,29.72,29.73,12200.0
2010-03-23 11:30:00,29.72,29.75,29.67,29.73,8900.0,29.72,29.75,29.67,29.73,8900.0
2010-03-23 12:00:00,29.73,29.76,29.72,29.74,11100.0,29.73,29.76,29.72,29.74,11100.0
2010-03-23 12:30:00,29.74,29.74,29.67,29.68,6700.0,29.74,29.74,29.67,29.68,6700.0
2010-03-23 13:00:00,29.68,29.71,29.67,29.71,4200.0,29.68,29.71,29.67,29.71,4200.0
2010-03-23 13:30:00,29.71,29.73,29.67,29.69,6200.0,29.71,29.73,29.67,29.69,6200.0
2010-03-23 14:00:00,29.7,29.75,29.68,29.69,10500.0,29.7,29.75,29.68,29.69,10500.0
2010-03-23 14:30:00,29.7,29.74,29.69,29.69,11100.0,29.7,29.74,29.69,29.69,11100.0
2010-03-23 15:00:00,29.69,29.91,29.67,29.9,33300.0,29.69,29.91,29.67,29.9,33300.0
2010-03-23 15:30:00,29.89,29.98,29.88,29.96,19800.0,29.89,29.98,29.88,29.96,19800.0
2010-03-24 09:30:00,29.75,29.79,29.67,29.7,4600.0,29.75,29.79,29.67,29.7,4600.0
2010-03-24 10:00:00,29.71,29.8,29.59,29.59,6000.0,29.71,29.8,29.59,29.59,6000.0
2010-03-24 10:30:00,29.6,29.62,29.53,29.57,10800.0,29.6,29.62,29.53,29.57,10800.0
2010-03-24 11:00:00,29.58,29.59,29.52,29.52,3800.0,29.58,29.59,29.52,29.52,3800.0
2010-03-24 11:30:00,29.55,29.55,29.43,29.5,5200.0,29.55,29.55,29.43,29.5,5200.0
2010-03-24 12:00:00,29.54,29.54,29.46,29.47,2500.0,29.54,29.54,29.46,29.47,2500.0
2010-03-24 12:30:00,29.46,29.48,29.45,29.45,1700.0,29.46,29.48,29.45,29.45,1700.0
2010-03-24 13:00:00,29.43,29.43,29.33,29.36,7000.0,29.43,29.43,29.33,29.36,7000.0
2010-03-24 13:30:00,29.37,29.43,29.35,29.43,4400.0,29.37,29.43,29.35,29.43,4400.0
2010-03-24 14:00:00,29.45,29.57,29.44,29.47,12400.0,29.45,29.57,29.44,29.47,12400.0
2010-03-24 14:30:00,29.47,29.48,29.36,29.41,9400.0,29.47,29.48,29.36,29.41,9400.0
2010-03-24 15:00:00,29.39,29.47,29.39,29.39,15500.0,29.39,29.47,29.39,29.39,15500.0
2010-03-24 15:30:00,29.41,29.48,29.41,29.41,25100.0,29.41,29.48,29.41,29.41,25100.0
2010-03-25 09:30:00,29.66,29.71,29.33,29.4,11900.0,29.66,29.71,29.33,29.4,11900.0
2010-03-25 10:00:00,29.39,29.47,29.35,29.36,17900.0,29.39,29.47,29.35,29.36,17900.0
2010-03-25 10:30:00,29.3,29.49,29.28,29.48,3900.0,29.3,29.49,29.28,29.48,3900.0
2010-03-25 11:00:00,29.47,29.49,29.41,29.45,7300.0,29.47,29.49,29.41,29.45,7300.0
2010-03-25 11:30:00,29.48,29.49,29.43,29.46,13800.0,29.48,29.49,29.43,29.46,13800.0
2010-03-25 12:00:00,29.46,29.49,29.38,29.44,17900.0,29.46,29.49,29.38,29.44,17900.0
2010-03-25 12:30:00,29.44,29.46,29.39,29.45,12000.0,29.44,29.46,29.39,29.45,12000.0
2010-03-25 13:00:00,29.46,29.61,29.43,29.61,8800.0,29.46,29.61,29.43,29.61,8800.0
2010-03-25 13:30:00,29.61,29.62,29.51,29.51,4100.0,29.61,29.62,29.51,29.51,4100.0
2010-03-25 14:00:00,29.52,29.56,29.41,29.41,11200.0,29.52,29.56,29.41,29.41,11200.0
2010-03-25 14:30:00,29.37,29.43,29.32,29.36,6500.0,29.37,29.43,29.32,29.36,6500.0
2010-03-25 15:00:00,29.34,29.39,29.29,29.36,8300.0,29.34,29.39,29.29,29.36,8300.0
2010-03-25 15:30:00,29.36,29.39,29.04,29.04,41500.0,29.36,29.39,29.04,29.04,41500.0
2010-03-26 09:30:00,29.16,29.28,29.08,29.18,6500.0,29.16,29.28,29.08,29.18,6500.0
2010-03-26 10:00:00,29.19,29.3,29.13,29.18,9500.0,29.19,29.3,29.13,29.18,9500.0
2010-03-26 10:30:00,29.15,29.16,29.07,29.07,4900.0,29.15,29.16,29.07,29.07,4900.0
2010-03-26 11:00:00,29.06,29.15,29.05,29.14,2100.0,29.06,29.15,29.05,29.14,2100.0
2010-03-26 11:30:00,29.15,29.18,29.11,29.14,3900.0,29.15,29.18,29.11,29.14,3900.0
2010-03-26 12:00:00,29.14,29.14,28.88,28.97,14000.0,29.14,29.14,28.88,28.97,14000.0
2010-03-26 12:30:00,28.98,29.01,28.93,28.94,9600.0,28.98,29.01,28.93,28.94,9600.0
2010-03-26 13:00:00,28.93,28.95,28.78,28.87,13100.0,28.93,28.95,28.78,28.87,13100.0
2010-03-26 13:30:00,28.86,28.9,28.81,28.84,7000.0,28.86,28.9,28.81,28.84,7000.0
2010-03-26 14:00:00,28.84,29.12,28.83,29.11,10700.0,28.84,29.12,28.83,29.11,10700.0
2010-03-26 14:30:00,29.11,29.14,29.03,29.07,12600.0,29.11,29.14,29.03,29.07,12600.0
2010-03-26 15:00:00,29.08,29.28,29.08,29.27,18700.0,29.08,29.28,29.08,29.27,18700.0
2010-03-26 15:30:00,29.27,29.35,29.26,29.29,38300.0,29.27,29.35,29.26,29.29,38300.0
2010-03-29 09:30:00,29.48,29.63,29.25,29.39,8700.0,29.48,29.63,29.25,29.39,8700.0
2010-03-29 10:00:00,29.4,29.45,29.34,29.42,4800.0,29.4,29.45,29.34,29.42,4800.0
2010-03-29 10:30:00,29.42,29.42,29.35,29.36,3700.0,29.42,29.42,29.35,29.36,3700.0
2010-03-29 11:00:00,29.32,29.4,29.32,29.4,1700.0,29.32,29.4,29.32,29.4,1700.0
2010-03-29 11:30:00,29.38,29.38,29.31,29.34,1000.0,29.38,29.38,29.31,29.34,1000.0
2010-03-29 12:00:00,29.33,29.33,29.29,29.29,2100.0,29.33,29.33,29.29,29.29,2100.0
2010-03-29 12:30:00,29.31,29.32,29.12,29.13,8800.0,29.31,29.32,29.12,29.13,8800.0
2010-03-29 13:00:00,29.15,29.24,29.15,29.24,2300.0,29.15,29.24,29.15,29.24,2300.0
2010-03-29 13:30:00,29.22,29.24,29.17,29.22,6800.0,29.22,29.24,29.17,29.22,6800.0
2010-03-29 14:00:00,29.25,29.3,29.24,29.25,11100.0,29.25,29.3,29.24,29.25,11100.0
2010-03-29 14:30:00,29.27,29.32,29.26,29.3,8800.0,29.27,29.32,29.26,29.3,8800.0
2010-03-29 15:00:00,29.29,29.39,29.28,29.28,11700.0,29.29,29.39,29.28,29.28,11700.0
2010-03-29 15:30:00,29.28,29.45,29.25,29.43,34300.0,29.28,29.45,29.25,29.43,34300.0
2010-03-30 09:30:00,29.35,29.68,29.14,29.68,7000.0,29.35,29.68,29.14,29.68,7000.0
2010-03-30 10:00:00,29.69,29.74,29.63,29.72,3300.0,29.69,29.74,29.63,29.72,3300.0
2010-03-30 10:30:00,29.71,29.84,29.7,29.75,4600.0,29.71,29.84,29.7,29.75,4600.0
2010-03-30 11:00:00,29.75,29.77,29.67,29.76,8400.0,29.75,29.77,29.67,29.76,8400.0
2010-03-30 11:30:00,29.78,29.78,29.69,29.78,5500.0,29.78,29.78,29.69,29.78,5500.0
2010-03-30 12:00:00,29.78,29.78,29.71,29.73,5100.0,29.78,29.78,29.71,29.73,5100.0
2010-03-30 12:30:00,29.74,29.76,29.68,29.69,6900.0,29.74,29.76,29.68,29.69,6900.0
2010-03-30 13:00:00,29.69,29.72,29.64,29.69,7500.0,29.69,29.72,29.64,29.69,7500.0
2010-03-30 13:30:00,29.67,29.69,29.62,29.62,3900.0,29.67,29.69,29.62,29.62,3900.0
2010-03-30 14:00:00,29.63,29.64,29.58,29.61,7800.0,29.63,29.64,29.58,29.61,7800.0
2010-03-30 14:30:00,29.6,29.7,29.59,29.69,7000.0,29.6,29.7,29.59,29.69,7000.0
2010-03-30 15:00:00,29.67,29.67,29.58,29.63,9800.0,29.67,29.67,29.58,29.63,9800.0
2010-03-30 15:30:00,29.64,29.66,29.58,29.58,17100.0,29.64,29.66,29.58,29.58,17100.0
2010-03-31 09:30:00,29.58,29.71,29.43,29.53,11300.0,29.58,29.71,29.43,29.53,11300.0
2010-03-31 10:00:00,29.54,29.76,29.54,29.76,1600.0,29.54,29.76,29.54,29.76,1600.0
2010-03-31 10:30:00,29.77,29.79,29.75,29.78,2500.0,29.77,29.79,29.75,29.78,2500.0
2010-03-31 11:00:00,29.78,30.0,29.77,30.0,13600.0,29.78,30.0,29.77,30.0,13600.0
2010-03-31 11:30:00,30.0,30.06,29.96,29.97,9500.0,30.0,30.06,29.96,29.97,9500.0
2010-03-31 12:00:00,29.96,30.0,29.91,29.97,6800.0,29.96,30.0,29.91,29.97,6800.0
2010-03-31 12:30:00,29.96,30.03,29.96,30.03,4900.0,29.96,30.03,29.96,30.03,4900.0
2010-03-31 13:00:00,29.98,30.0,29.94,29.96,2400.0,29.98,30.0,29.94,29.96,2400.0
2010-03-31 13:30:00,29.97,30.0,29.94,30.0,5700.0,29.97,30.0,29.94,30.0,5700.0
2010-03-31 14:00:00,29.99,30.01,29.95,29.98,11600.0,29.99,30.01,29.95,29.98,11600.0
2010-03-31 14:30:00,30.0,30.0,29.86,29.87,3300.0,30.0,30.0,29.86,29.87,3300.0
2010-03-31 15:00:00,29.87,29.87,29.74,29.75,12300.0,29.87,29.87,29.74,29.75,12300.0
2010-03-31 15:30:00,29.75,29.75,29.55,29.59,54100.0,29.75,29.75,29.55,29.59,54100.0
2010-04-01 09:30:00,29.8,30.14,29.74,30.08,9300.0,29.8,30.14,29.74,30.08,9300.0
2010-04-01 10:00:00,30.09,30.14,30.01,30.04,7400.0,30.09,30.14,30.01,30.04,7400.0
2010-04-01 10:30:00,30.04,30.14,30.04,30.1,3500.0,30.04,30.14,30.04,30.1,3500.0
2010-04-01 11:00:00,30.1,30.17,30.07,30.17,5000.0,30.1,30.17,30.07,30.17,5000.0
2010-04-01 11:30:00,30.16,30.22,30.15,30.16,4300.0,30.16,30.22,30.15,30.16,4300.0
2010-04-01 12:00:00,30.16,30.18,30.03,30.03,4900.0,30.16,30.18,30.03,30.03,4900.0
2010-04-01 12:30:00,29.99,30.01,29.91,29.91,3700.0,29.99,30.01,29.91,29.91,3700.0
2010-04-01 13:00:00,29.92,29.96,29.87,29.91,6000.0,29.92,29.96,29.87,29.91,6000.0
2010-04-01 13:30:00,29.94,29.94,29.71,29.72,4000.0,29.94,29.94,29.71,29.72,4000.0
2010-04-01 14:00:00,29.72,29.88,29.71,29.84,6500.0,29.72,29.88,29.71,29.84,6500.0
2010-04-01 14:30:00,29.84,29.86,29.69,29.78,9000.0,29.84,29.86,29.69,29.78,9000.0
2010-04-01 15:00:00,29.78,29.91,29.78,29.86,9900.0,29.78,29.91,29.78,29.86,9900.0
2010-04-01 15:30:00,29.86,29.93,29.79,29.93,15400.0,29.86,29.93,29.79,29.93,15400.0
2010-04-05 09:30:00,29.94,30.24,29.68,30.17,16600.0,29.94,30.24,29.68,30.17,16600.0
2010-04-05 10:00:00,30.18,30.49,30.18,30.44,3700.0,30.18,30.49,30.18,30.44,3700.0
2010-04-05 10:30:00,30.43,30.43,30.35,30.35,4000.0,30.43,30.43,30.35,30.35,4000.0
2010-04-05 11:00:00,30.34,30.38,30.28,30.38,4400.0,30.34,30.38,30.28,30.38,4400.0
2010-04-05 11:30:00,30.37,30.38,30.31,30.33,3400.0,30.37,30.38,30.31,30.33,3400.0
2010-04-05 12:00:00,30.31,30.31,30.24,30.29,3100.0,30.31,30.31,30.24,30.29,3100.0
2010-04-05 12:30:00,30.3,30.3,30.22,30.26,3000.0,30.3,30.3,30.22,30.26,3000.0
2010-04-05 13:00:00,30.27,30.29,30.22,30.28,3500.0,30.27,30.29,30.22,30.28,3500.0
2010-04-05 13:30:00,30.3,30.3,30.27,30.28,2700.0,30.3,30.3,30.27,30.28,2700.0
2010-04-05 14:00:00,30.27,30.33,30.27,30.33,1900.0,30.27,30.33,30.27,30.33,1900.0
2010-04-05 14:30:00,30.37,30.45,30.36,30.45,6000.0,30.37,30.45,30.36,30.45,6000.0
2010-04-05 15:00:00,30.45,30.45,30.37,30.42,8700.0,30.45,30.45,30.37,30.42,8700.0
2010-04-05 15:30:00,30.43,30.52,30.4,30.47,25600.0,30.43,30.52,30.4,30.47,25600.0
2010-04-06 09:30:00,30.24,30.59,30.0,30.17,8200.0,30.24,30.59,30.0,30.17,8200.0
2010-04-06 10:00:00,30.16,30.45,30.15,30.45,4100.0,30.16,30.45,30.15,30.45,4100.0
2010-04-06 10:30:00,30.46,30.48,30.41,30.45,2600.0,30.46,30.48,30.41,30.45,2600.0
2010-04-06 11:00:00,30.44,30.47,30.43,30.45,1000.0,30.44,30.47,30.43,30.45,1000.0
2010-04-06 11:30:00,30.45,30.46,30.4,30.41,2600.0,30.45,30.46,30.4,30.41,2600.0
2010-04-06 12:00:00,30.44,30.44,30.41,30.41,1400.0,30.44,30.44,30.41,30.41,1400.0
2010-04-06 12:30:00,30.41,30.44,30.39,30.44,4100.0,30.41,30.44,30.39,30.44,4100.0
2010-04-06 13:00:00,30.43,30.45,30.43,30.44,1400.0,30.43,30.45,30.43,30.44,1400.0
2010-04-06 13:30:00,30.44,30.48,30.4,30.47,2400.0,30.44,30.48,30.4,30.47,2400.0
2010-04-06 14:00:00,30.48,30.72,30.48,30.72,3400.0,30.48,30.72,30.48,30.72,3400.0
2010-04-06 14:30:00,30.72,30.77,30.67,30.67,7400.0,30.72,30.77,30.67,30.67,7400.0
2010-04-06 15:00:00,30.7,30.74,30.61,30.62,8000.0,30.7,30.74,30.61,30.62,8000.0
2010-04-06 15:30:00,30.62,30.62,30.53,30.62,17300.0,30.62,30.62,30.53,30.62,17300.0
2010-04-07 09:30:00,30.5,30.61,30.29,30.58,4300.0,30.5,30.61,30.29,30.58,4300.0
2010-04-07 10:00:00,30.52,30.62,30.52,30.58,5000.0,30.52,30.62,30.52,30.58,5000.0
2010-04-07 10:30:00,30.57,30.58,30.4,30.41,4400.0,30.57,30.58,30.4,30.41,4400.0
2010-04-07 11:00:00,30.41,30.51,30.41,30.49,11200.0,30.41,30.51,30.41,30.49,11200.0
2010-04-07 11:30:00,30.49,30.51,30.44,30.51,3300.0,30.49,30.51,30.44,30.51,3300.0
2010-04-07 12:00:00,30.52,30.52,30.39,30.39,6200.0,30.52,30.52,30.39,30.39,6200.0
2010-04-07 12:30:00,30.39,30.39,30.32,30.33,5900.0,30.39,30.39,30.32,30.33,5900.0
2010-04-07 13:00:00,30.34,30.41,30.32,30.4,5300.0,30.34,30.41,30.32,30.4,5300.0
2010-04-07 13:30:00,30.42,30.42,30.31,30.36,9900.0,30.42,30.42,30.31,30.36,9900.0
2010-04-07 14:00:00,30.36,30.36,30.24,30.25,11900.0,30.36,30.36,30.24,30.25,11900.0
2010-04-07 14:30:00,30.25,30.25,30.1,30.14,12200.0,30.25,30.25,30.1,30.14,12200.0
2010-04-07 15:00:00,30.14,30.17,30.03,30.16,21500.0,30.14,30.17,30.03,30.16,21500.0
2010-04-07 15:30:00,30.16,30.22,30.08,30.22,30700.0,30.16,30.22,30.08,30.22,30700.0
2010-04-08 09:30:00,30.04,30.04,29.25,29.31,42400.0,30.04,30.04,29.25,29.31,42400.0
2010-04-08 10:00:00,29.3,29.3,28.87,29.03,38200.0,29.3,29.3,28.87,29.03,38200.0
2010-04-08 10:30:00,29.03,29.06,28.54,28.54,63200.0,29.03,29.06,28.54,28.54,63200.0
2010-04-08 11:00:00,28.54,28.83,28.5,28.68,39600.0,28.54,28.83,28.5,28.68,39600.0
2010-04-08 11:30:00,28.65,28.78,28.63,28.78,13000.0,28.65,28.78,28.63,28.78,13000.0
2010-04-08 12:00:00,28.78,28.78,28.7,28.7,20000.0,28.78,28.78,28.7,28.7,20000.0
2010-04-08 12:30:00,28.7,28.73,28.65,28.7,9900.0,28.7,28.73,28.65,28.7,9900.0
2010-04-08 13:00:00,28.7,28.89,28.7,28.86,17300.0,28.7,28.89,28.7,28.86,17300.0
2010-04-08 13:30:00,28.85,28.93,28.83,28.85,15800.0,28.85,28.93,28.83,28.85,15800.0
2010-04-08 14:00:00,28.85,29.1,28.85,29.09,85100.0,28.85,29.1,28.85,29.09,85100.0
2010-04-08 14:30:00,29.09,29.22,29.09,29.2,48500.0,29.09,29.22,29.09,29.2,48500.0
2010-04-08 15:00:00,29.2,29.35,29.12,29.3,42000.0,29.2,29.35,29.12,29.3,42000.0
2010-04-08 15:30:00,29.27,29.41,29.25,29.32,83900.0,29.27,29.41,29.25,29.32,83900.0
2010-04-09 09:30:00,29.31,29.37,28.96,29.06,30800.0,29.31,29.37,28.96,29.06,30800.0
2010-04-09 10:00:00,29.08,29.14,29.05,29.07,23400.0,29.08,29.14,29.05,29.07,23400.0
2010-04-09 10:30:00,29.06,29.13,29.06,29.11,15600.0,29.06,29.13,29.06,29.11,15600.0
2010-04-09 11:00:00,29.1,29.12,29.06,29.1,9600.0,29.1,29.12,29.06,29.1,9600.0
2010-04-09 11:30:00,29.1,29.12,29.08,29.1,10200.0,29.1,29.12,29.08,29.1,10200.0
2010-04-09 12:00:00,29.1,29.15,29.08,29.15,6900.0,29.1,29.15,29.08,29.15,6900.0
2010-04-09 12:30:00,29.15,29.17,29.14,29.15,7200.0,29.15,29.17,29.14,29.15,7200.0
2010-04-09 13:00:00,29.16,29.22,29.13,29.21,11500.0,29.16,29.22,29.13,29.21,11500.0
2010-04-09 13:30:00,29.2,29.27,29.2,29.24,19600.0,29.2,29.27,29.2,29.24,19600.0
2010-04-09 14:00:00,29.23,29.31,29.23,29.31,9400.0,29.23,29.31,29.23,29.31,9400.0
2010-04-09 14:30:00,29.31,29.37,29.3,29.37,21500.0,29.31,29.37,29.3,29.37,21500.0
2010-04-09 15:00:00,29.37,29.42,29.35,29.41,72200.0,29.37,29.42,29.35,29.41,72200.0
2010-04-09 15:30:00,29.41,29.42,29.3,29.42,72600.0,29.41,29.42,29.3,29.42,72600.0
2010-04-12 09:30:00,29.49,29.57,29.35,29.44,5900.0,29.49,29.57,29.35,29.44,5900.0
2010-04-12 10:00:00,29.49,29.6,29.31,29.36,7600.0,29.49,29.6,29.31,29.36,7600.0
2010-04-12 10:30:00,29.38,29.58,29.38,29.58,5200.0,29.38,29.58,29.38,29.58,5200.0
2010-04-12 11:00:00,29.57,29.57,29.44,29.44,4700.0,29.57,29.57,29.44,29.44,4700.0
2010-04-12 11:30:00,29.45,29.56,29.45,29.49,2900.0,29.45,29.56,29.45,29.49,2900.0
2010-04-12 12:00:00,29.48,29.51,29.48,29.51,1500.0,29.48,29.51,29.48,29.51,1500.0
2010-04-12 12:30:00,29.51,29.59,29.49,29.59,3600.0,29.51,29.59,29.49,29.59,3600.0
2010-04-12 13:00:00,29.58,29.58,29.52,29.52,7200.0,29.58,29.58,29.52,29.52,7200.0
2010-04-12 13:30:00,29.52,29.53,29.33,29.44,12900.0,29.52,29.53,29.33,29.44,12900.0
2010-04-12 14:00:00,29.45,29.5,29.44,29.49,3200.0,29.45,29.5,29.44,29.49,3200.0
2010-04-12 14:30:00,29.5,29.54,29.5,29.54,5500.0,29.5,29.54,29.5,29.54,5500.0
2010-04-12 15:00:00,29.54,29.54,29.5,29.51,7500.0,29.54,29.54,29.5,29.51,7500.0
2010-04-12 15:30:00,29.52,29.61,29.51,29.6,33900.0,29.52,29.61,29.51,29.6,33900.0
2010-04-13 09:30:00,29.54,29.6,29.4,29.52,8100.0,29.54,29.6,29.4,29.52,8100.0
2010-04-13 10:00:00,29.52,29.6,29.52,29.55,7600.0,29.52,29.6,29.52,29.55,7600.0
2010-04-13 10:30:00,29.54,29.54,29.32,29.39,10000.0,29.54,29.54,29.32,29.39,10000.0
2010-04-13 11:00:00,29.39,29.46,29.39,29.41,3900.0,29.39,29.46,29.39,29.41,3900.0
2010-04-13 11:30:00,29.41,29.43,29.4,29.43,1500.0,29.41,29.43,29.4,29.43,1500.0
2010-04-13 12:00:00,29.43,29.5,29.42,29.49,3400.0,29.43,29.5,29.42,29.49,3400.0
2010-04-13 12:30:00,29.5,29.51,29.48,29.51,3200.0,29.5,29.51,29.48,29.51,3200.0
2010-04-13 13:00:00,29.51,29.57,29.47,29.47,4700.0,29.51,29.57,29.47,29.47,4700.0
2010-04-13 13:30:00,29.49,29.56,29.48,29.53,4100.0,29.49,29.56,29.48,29.53,4100.0
2010-04-13 14:00:00,29.55,29.56,29.52,29.52,6400.0,29.55,29.56,29.52,29.52,6400.0
2010-04-13 14:30:00,29.52,29.55,29.51,29.52,6300.0,29.52,29.55,29.51,29.52,6300.0
2010-04-13 15:00:00,29.52,29.53,29.48,29.52,7800.0,29.52,29.53,29.48,29.52,7800.0
2010-04-13 15:30:00,29.5,29.59,29.48,29.56,15700.0,29.5,29.59,29.48,29.56,15700.0
2010-04-14 09:30:00,29.76,30.28,29.76,30.21,15900.0,29.76,30.28,29.76,30.21,15900.0
2010-04-14 10:00:00,30.24,30.33,30.06,30.3,8900.0,30.24,30.33,30.06,30.3,8900.0
2010-04-14 10:30:00,30.28,30.47,30.23,30.43,21800.0,30.28,30.47,30.23,30.43,21800.0
2010-04-14 11:00:00,30.41,30.42,30.21,30.31,27500.0,30.41,30.42,30.21,30.31,27500.0
2010-04-14 11:30:00,30.31,30.32,30.23,30.24,4000.0,30.31,30.32,30.23,30.24,4000.0
2010-04-14 12:00:00,30.24,30.36,30.24,30.33,4000.0,30.24,30.36,30.24,30.33,4000.0
2010-04-14 12:30:00,30.37,30.39,30.32,30.39,2500.0,30.37,30.39,30.32,30.39,2500.0
2010-04-14 13:00:00,30.36,30.41,30.35,30.4,3000.0,30.36,30.41,30.35,30.4,3000.0
2010-04-14 13:30:00,30.41,30.41,30.32,30.35,4000.0,30.41,30.41,30.32,30.35,4000.0
2010-04-14 14:00:00,30.35,30.38,30.32,30.35,4900.0,30.35,30.38,30.32,30.35,4900.0
2010-04-14 14:30:00,30.34,30.37,30.22,30.24,15900.0,30.34,30.37,30.22,30.24,15900.0
2010-04-14 15:00:00,30.25,30.25,30.2,30.22,11400.0,30.25,30.25,30.2,30.22,11400.0
2010-04-14 15:30:00,30.21,30.29,30.21,30.23,35900.0,30.21,30.29,30.21,30.23,35900.0
2010-04-15 09:30:00,30.11,30.25,29.85,30.25,3100.0,30.11,30.25,29.85,30.25,3100.0
2010-04-15 10:00:00,30.26,30.48,30.26,30.3,6000.0,30.26,30.48,30.26,30.3,6000.0
2010-04-15 10:30:00,30.29,30.41,30.29,30.37,6100.0,30.29,30.41,30.29,30.37,6100.0
2010-04-15 11:00:00,30.36,30.4,30.32,30.39,5100.0,30.36,30.4,30.32,30.39,5100.0
2010-04-15 11:30:00,30.37,30.45,30.36,30.43,4900.0,30.37,30.45,30.36,30.43,4900.0
2010-04-15 12:00:00,30.45,30.45,30.36,30.37,8000.0,30.45,30.45,30.36,30.37,8000.0
2010-04-15 12:30:00,30.39,30.41,30.38,30.39,4400.0,30.39,30.41,30.38,30.39,4400.0
2010-04-15 13:00:00,30.39,30.39,30.35,30.39,2100.0,30.39,30.39,30.35,30.39,2100.0
2010-04-15 13:30:00,30.39,30.44,30.36,30.39,12000.0,30.39,30.44,30.36,30.39,12000.0
2010-04-15 14:00:00,30.37,30.43,30.33,30.4,6500.0,30.37,30.43,30.33,30.4,6500.0
2010-04-15 14:30:00,30.4,30.45,30.39,30.41,18900.0,30.4,30.45,30.39,30.41,18900.0
2010-04-15 15:00:00,30.41,30.48,30.39,30.4,15900.0,30.41,30.48,30.39,30.4,15900.0
2010-04-15 15:30:00,30.42,30.45,30.36,30.38,33500.0,30.42,30.45,30.36,30.38,33500.0
2010-04-16 09:30:00,30.2,30.42,30.1,30.4,10600.0,30.2,30.42,30.1,30.4,10600.0
2010-04-16 10:00:00,30.38,30.58,30.36,30.52,12000.0,30.38,30.58,30.36,30.52,12000.0
2010-04-16 10:30:00,30.52,30.55,30.32,30.51,12700.0,30.52,30.55,30.32,30.51,12700.0
2010-04-16 11:00:00,30.5,30.5,30.33,30.43,23000.0,30.5,30.5,30.33,30.43,23000.0
2010-04-16 11:30:00,30.42,30.43,30.29,30.31,10800.0,30.42,30.43,30.29,30.31,10800.0
2010-04-16 12:00:00,30.28,30.4,30.27,30.4,24900.0,30.28,30.4,30.27,30.4,24900.0
2010-04-16 12:30:00,30.41,30.55,30.38,30.5,29100.0,30.41,30.55,30.38,30.5,29100.0
2010-04-16 13:00:00,30.48,30.52,30.47,30.51,3600.0,30.48,30.52,30.47,30.51,3600.0
2010-04-16 13:30:00,30.52,30.52,30.47,30.5,2500.0,30.52,30.52,30.47,30.5,2500.0
2010-04-16 14:00:00,30.5,30.6,30.49,30.59,4400.0,30.5,30.6,30.49,30.59,4400.0
2010-04-16 14:30:00,30.59,30.74,30.55,30.65,22900.0,30.59,30.74,30.55,30.65,22900.0
2010-04-16 15:00:00,30.64,30.76,30.61,30.73,32200.0,30.64,30.76,30.61,30.73,32200.0
2010-04-16 15:30:00,30.74,30.93,30.68,30.78,52700.0,30.74,30.93,30.68,30.78,52700.0
2010-04-19 09:30:00,30.78,30.96,30.38,30.73,54400.0,30.78,30.96,30.38,30.73,54400.0
2010-04-19 10:00:00,30.71,30.9,30.54,30.6,26100.0,30.71,30.9,30.54,30.6,26100.0
2010-04-19 10:30:00,30.62,30.62,30.44,30.49,6500.0,30.62,30.62,30.44,30.49,6500.0
2010-04-19 11:00:00,30.5,30.5,30.4,30.42,16800.0,30.5,30.5,30.4,30.42,16800.0
2010-04-19 11:30:00,30.4,30.42,30.1,30.12,6300.0,30.4,30.42,30.1,30.12,6300.0
2010-04-19 12:00:00,30.12,30.13,30.0,30.08,9500.0,30.12,30.13,30.0,30.08,9500.0
2010-04-19 12:30:00,30.08,30.08,30.01,30.04,5700.0,30.08,30.08,30.01,30.04,5700.0
2010-04-19 13:00:00,30.06,30.06,29.96,29.97,8600.0,30.06,30.06,29.96,29.97,8600.0
2010-04-19 13:30:00,30.02,30.09,30.01,30.03,6400.0,30.02,30.09,30.01,30.03,6400.0
2010-04-19 14:00:00,30.03,30.29,30.03,30.28,18500.0,30.03,30.29,30.03,30.28,18500.0
2010-04-19 14:30:00,30.29,30.43,30.29,30.42,27200.0,30.29,30.43,30.29,30.42,27200.0
2010-04-19 15:00:00,30.43,30.46,30.4,30.43,8100.0,30.43,30.46,30.4,30.43,8100.0
2010-04-19 15:30:00,30.43,30.57,30.42,30.48,34100.0,30.43,30.57,30.42,30.48,34100.0
2010-04-20 09:30:00,30.53,30.89,30.31,30.88,20500.0,30.53,30.89,30.31,30.88,20500.0
2010-04-20 10:00:00,30.89,30.91,30.67,30.83,39000.0,30.89,30.91,30.67,30.83,39000.0
2010-04-20 10:30:00,30.75,30.81,30.65,30.79,8200.0,30.75,30.81,30.65,30.79,8200.0
2010-04-20 11:00:00,30.79,30.95,30.7,30.78,15100.0,30.79,30.95,30.7,30.78,15100.0
2010-04-20 11:30:00,30.77,31.0,30.76,31.0,7300.0,30.77,31.0,30.76,31.0,7300.0
2010-04-20 12:00:00,30.98,30.99,30.93,30.96,6000.0,30.98,30.99,30.93,30.96,6000.0
2010-04-20 12:30:00,30.96,30.96,30.79,30.85,5600.0,30.96,30.96,30.79,30.85,5600.0
2010-04-20 13:00:00,30.86,30.91,30.76,30.78,2800.0,30.86,30.91,30.76,30.78,2800.0
2010-04-20 13:30:00,30.77,30.77,30.66,30.67,4700.0,30.77,30.77,30.66,30.67,4700.0
2010-04-20 14:00:00,30.67,30.74,30.66,30.74,5300.0,30.67,30.74,30.66,30.74,5300.0
2010-04-20 14:30:00,30.71,30.74,30.61,30.63,5400.0,30.71,30.74,30.61,30.63,5400.0
2010-04-20 15:00:00,30.63,30.65,30.55,30.57,10200.0,30.63,30.65,30.55,30.57,10200.0
2010-04-20 15:30:00,30.56,30.68,30.56,30.61,17500.0,30.56,30.68,30.56,30.61,17500.0
2010-04-21 09:30:00,30.54,30.83,30.31,30.7,11600.0,30.54,30.83,30.31,30.7,11600.0
2010-04-21 10:00:00,30.68,30.8,30.66,30.66,1800.0,30.68,30.8,30.66,30.66,1800.0
2010-04-21 10:30:00,30.64,30.65,30.55,30.55,3100.0,30.64,30.65,30.55,30.55,3100.0
2010-04-21 11:00:00,30.52,30.57,30.44,30.5,7000.0,30.52,30.57,30.44,30.5,7000.0
2010-04-21 11:30:00,30.41,30.53,30.41,30.49,2300.0,30.41,30.53,30.41,30.49,2300.0
2010-04-21 12:00:00,30.5,30.51,30.46,30.49,3100.0,30.5,30.51,30.46,30.49,3100.0
2010-04-21 12:30:00,30.48,30.52,30.46,30.5,3000.0,30.48,30.52,30.46,30.5,3000.0
2010-04-21 13:00:00,30.5,30.5,30.45,30.48,5800.0,30.5,30.5,30.45,30.48,5800.0
2010-04-21 13:30:00,30.46,30.47,30.44,30.46,2300.0,30.46,30.47,30.44,30.46,2300.0
2010-04-21 14:00:00,30.45,30.52,30.42,30.5,10500.0,30.45,30.52,30.42,30.5,10500.0
2010-04-21 14:30:00,30.49,30.51,30.4,30.46,7600.0,30.49,30.51,30.4,30.46,7600.0
2010-04-21 15:00:00,30.47,30.54,30.45,30.48,10000.0,30.47,30.54,30.45,30.48,10000.0
2010-04-21 15:30:00,30.49,30.58,30.49,30.5,15000.0,30.49,30.58,30.49,30.5,15000.0
2010-04-22 09:30:00,30.22,30.22,29.97,30.13,12400.0,30.22,30.22,29.97,30.13,12400.0
2010-04-22 10:00:00,30.13,30.26,30.11,30.26,3300.0,30.13,30.26,30.11,30.26,3300.0
2010-04-22 10:30:00,30.27,30.35,30.12,30.32,9700.0,30.27,30.35,30.12,30.32,9700.0
2010-04-22 11:00:00,30.3,30.32,30.2,30.25,3500.0,30.3,30.32,30.2,30.25,3500.0
2010-04-22 11:30:00,30.23,30.34,30.19,30.28,9300.0,30.23,30.34,30.19,30.28,9300.0
2010-04-22 12:00:00,30.26,30.44,30.25,30.38,3200.0,30.26,30.44,30.25,30.38,3200.0
2010-04-22 12:30:00,30.37,30.46,30.37,30.39,3600.0,30.37,30.46,30.37,30.39,3600.0
2010-04-22 13:00:00,30.4,30.55,30.4,30.55,2700.0,30.4,30.55,30.4,30.55,2700.0
2010-04-22 13:30:00,30.54,30.64,30.5,30.64,3400.0,30.54,30.64,30.5,30.64,3400.0
2010-04-22 14:00:00,30.63,30.63,30.5,30.56,8900.0,30.63,30.63,30.5,30.56,8900.0
2010-04-22 14:30:00,30.6,30.6,30.49,30.53,6300.0,30.6,30.6,30.49,30.53,6300.0
2010-04-22 15:00:00,30.55,30.64,30.54,30.62,30400.0,30.55,30.64,30.54,30.62,30400.0
2010-04-22 15:30:00,30.62,30.63,30.48,30.53,24000.0,30.62,30.63,30.48,30.53,24000.0
2010-04-23 09:30:00,30.43,30.49,29.97,30.06,33100.0,30.43,30.49,29.97,30.06,33100.0
2010-04-23 10:00:00,30.06,30.07,29.85,29.99,30300.0,30.06,30.07,29.85,29.99,30300.0
2010-04-23 10:30:00,30.0,30.13,29.98,30.01,18100.0,30.0,30.13,29.98,30.01,18100.0
2010-04-23 11:00:00,30.06,30.2,30.06,30.15,8900.0,30.06,30.2,30.06,30.15,8900.0
2010-04-23 11:30:00,30.18,30.21,30.1,30.17,5900.0,30.18,30.21,30.1,30.17,5900.0
2010-04-23 12:00:00,30.2,30.49,30.19,30.3,9500.0,30.2,30.49,30.19,30.3,9500.0
2010-04-23 12:30:00,30.32,30.33,30.26,30.29,4200.0,30.32,30.33,30.26,30.29,4200.0
2010-04-23 13:00:00,30.29,30.37,30.29,30.32,3300.0,30.29,30.37,30.29,30.32,3300.0
2010-04-23 13:30:00,30.34,30.37,30.29,30.31,4600.0,30.34,30.37,30.29,30.31,4600.0
2010-04-23 14:00:00,30.31,30.32,30.21,30.22,13000.0,30.31,30.32,30.21,30.22,13000.0
2010-04-23 14:30:00,30.22,30.3,30.22,30.28,12500.0,30.22,30.3,30.22,30.28,12500.0
2010-04-23 15:00:00,30.28,30.37,30.26,30.36,19300.0,30.28,30.37,30.26,30.36,19300.0
2010-04-23 15:30:00,30.37,30.42,30.35,30.36,30900.0,30.37,30.42,30.35,30.36,30900.0
2010-04-26 09:30:00,30.33,30.5,30.18,30.46,5500.0,30.33,30.5,30.18,30.46,5500.0
2010-04-26 10:00:00,30.46,30.51,30.4,30.51,14600.0,30.46,30.51,30.4,30.51,14600.0
2010-04-26 10:30:00,30.55,30.88,30.54,30.85,9700.0,30.55,30.88,30.54,30.85,9700.0
2010-04-26 11:00:00,30.85,30.85,30.79,30.85,4400.0,30.85,30.85,30.79,30.85,4400.0
2010-04-26 11:30:00,30.85,30.86,30.84,30.84,3300.0,30.85,30.86,30.84,30.84,3300.0
2010-04-26 12:00:00,30.83,30.84,30.65,30.74,13400.0,30.83,30.84,30.65,30.74,13400.0
2010-04-26 12:30:00,30.74,30.87,30.71,30.85,6000.0,30.74,30.87,30.71,30.85,6000.0
2010-04-26 13:00:00,30.85,30.88,30.84,30.87,3700.0,30.85,30.88,30.84,30.87,3700.0
2010-04-26 13:30:00,30.86,30.87,30.65,30.71,19300.0,30.86,30.87,30.65,30.71,19300.0
2010-04-26 14:00:00,30.71,30.8,30.71,30.77,6800.0,30.71,30.8,30.71,30.77,6800.0
2010-04-26 14:30:00,30.78,30.79,30.71,30.75,16900.0,30.78,30.79,30.71,30.75,16900.0
2010-04-26 15:00:00,30.75,30.81,30.69,30.81,13000.0,30.75,30.81,30.69,30.81,13000.0
2010-04-26 15:30:00,30.81,30.82,30.68,30.68,24700.0,30.81,30.82,30.68,30.68,24700.0
2010-04-27 09:30:00,30.5,30.56,30.42,30.52,7500.0,30.5,30.56,30.42,30.52,7500.0
2010-04-27 10:00:00,30.5,30.77,30.5,30.66,5800.0,30.5,30.77,30.5,30.66,5800.0
2010-04-27 10:30:00,30.71,30.71,30.62,30.7,5800.0,30.71,30.71,30.62,30.7,5800.0
2010-04-27 11:00:00,30.7,30.71,30.38,30.38,4000.0,30.7,30.71,30.38,30.38,4000.0
2010-04-27 11:30:00,30.39,30.46,30.27,30.28,2100.0,30.39,30.46,30.27,30.28,2100.0
2010-04-27 12:00:00,30.29,30.29,30.0,30.24,9300.0,30.29,30.29,30.0,30.24,9300.0
2010-04-27 12:30:00,30.24,30.26,30.21,30.26,1300.0,30.24,30.26,30.21,30.26,1300.0
2010-04-27 13:00:00,30.26,30.53,30.26,30.53,3500.0,30.26,30.53,30.26,30.53,3500.0
2010-04-27 13:30:00,30.55,30.69,30.45,30.65,5600.0,30.55,30.69,30.45,30.65,5600.0
2010-04-27 14:00:00,30.6,30.6,30.38,30.41,5900.0,30.6,30.6,30.38,30.41,5900.0
2010-04-27 14:30:00,30.39,30.39,30.24,30.24,5300.0,30.39,30.39,30.24,30.24,5300.0
2010-04-27 15:00:00,30.25,30.3,30.22,30.24,16500.0,30.25,30.3,30.22,30.24,16500.0
2010-04-27 15:30:00,30.24,30.25,29.98,30.03,30700.0,30.24,30.25,29.98,30.03,30700.0
2010-04-28 09:30:00,30.08,30.26,29.98,30.24,7700.0,30.08,30.26,29.98,30.24,7700.0
2010-04-28 10:00:00,30.25,30.25,29.99,30.06,8900.0,30.25,30.25,29.99,30.06,8900.0
2010-04-28 10:30:00,30.06,30.09,29.92,29.96,7200.0,30.06,30.09,29.92,29.96,7200.0
2010-04-28 11:00:00,29.99,30.01,29.89,29.89,6800.0,29.99,30.01,29.89,29.89,6800.0
2010-04-28 11:30:00,29.9,29.99,29.85,29.93,8100.0,29.9,29.99,29.85,29.93,8100.0
2010-04-28 12:00:00,29.93,29.97,29.9,29.96,3000.0,29.93,29.97,29.9,29.96,3000.0
2010-04-28 12:30:00,29.96,30.15,29.96,30.15,10000.0,29.96,30.15,29.96,30.15,10000.0
2010-04-28 13:00:00,30.14,30.14,30.03,30.03,3200.0,30.14,30.14,30.03,30.03,3200.0
2010-04-28 13:30:00,30.05,30.05,29.96,29.98,4100.0,30.05,30.05,29.96,29.98,4100.0
2010-04-28 14:00:00,29.98,30.08,29.95,30.0,8500.0,29.98,30.08,29.95,30.0,8500.0
2010-04-28 14:30:00,30.0,30.17,29.95,30.14,8800.0,30.0,30.17,29.95,30.14,8800.0
2010-04-28 15:00:00,30.11,30.2,30.11,30.16,6300.0,30.11,30.2,30.11,30.16,6300.0
2010-04-28 15:30:00,30.17,30.22,29.87,29.87,40700.0,30.17,30.22,29.87,29.87,40700.0
2010-04-29 09:30:00,30.04,30.08,29.83,30.08,7300.0,30.04,30.08,29.83,30.08,7300.0
2010-04-29 10:00:00,30.07,30.07,29.9,29.99,5800.0,30.07,30.07,29.9,29.99,5800.0
2010-04-29 10:30:00,30.01,30.11,29.95,30.05,20400.0,30.01,30.11,29.95,30.05,20400.0
2010-04-29 11:00:00,30.05,30.22,30.03,30.21,14600.0,30.05,30.22,30.03,30.21,14600.0
2010-04-29 11:30:00,30.25,30.47,30.23,30.41,9400.0,30.25,30.47,30.23,30.41,9400.0
2010-04-29 12:00:00,30.37,30.41,30.32,30.39,13200.0,30.37,30.41,30.32,30.39,13200.0
2010-04-29 12:30:00,30.38,30.43,30.3,30.41,4200.0,30.38,30.43,30.3,30.41,4200.0
2010-04-29 13:00:00,30.43,30.44,30.36,30.41,4900.0,30.43,30.44,30.36,30.41,4900.0
2010-04-29 13:30:00,30.4,30.42,30.37,30.41,4700.0,30.4,30.42,30.37,30.41,4700.0
2010-04-29 14:00:00,30.41,30.46,30.36,30.4,11200.0,30.41,30.46,30.36,30.4,11200.0
2010-04-29 14:30:00,30.39,30.43,30.31,30.35,10200.0,30.39,30.43,30.31,30.35,10200.0
2010-04-29 15:00:00,30.37,30.38,30.32,30.36,8700.0,30.37,30.38,30.32,30.36,8700.0
2010-04-29 15:30:00,30.35,30.4,30.32,30.32,25000.0,30.35,30.4,30.32,30.32,25000.0
2010-04-30 09:30:00,30.39,30.44,29.93,29.94,14300.0,30.39,30.44,29.93,29.94,14300.0
2010-04-30 10:00:00,29.99,30.0,29.78,29.8,14900.0,29.99,30.0,29.78,29.8,14900.0
2010-04-30 10:30:00,29.77,29.86,29.63,29.75,26600.0,29.77,29.86,29.63,29.75,26600.0
2010-04-30 11:00:00,29.81,29.85,29.66,29.66,8600.0,29.81,29.85,29.66,29.66,8600.0
2010-04-30 11:30:00,29.68,29.7,29.55,29.64,16900.0,29.68,29.7,29.55,29.64,16900.0
2010-04-30 12:00:00,29.64,29.64,29.45,29.48,15300.0,29.64,29.64,29.45,29.48,15300.0
2010-04-30 12:30:00,29.49,29.58,29.29,29.41,16900.0,29.49,29.58,29.29,29.41,16900.0
2010-04-30 13:00:00,29.42,29.52,29.42,29.48,9000.0,29.42,29.52,29.42,29.48,9000.0
2010-04-30 13:30:00,29.47,29.51,29.44,29.45,8000.0,29.47,29.51,29.44,29.45,8000.0
2010-04-30 14:00:00,29.43,29.43,29.28,29.29,27000.0,29.43,29.43,29.28,29.29,27000.0
2010-04-30 14:30:00,29.3,29.35,29.26,29.28,24700.0,29.3,29.35,29.26,29.28,24700.0
2010-04-30 15:00:00,29.27,29.35,29.25,29.27,30500.0,29.27,29.35,29.25,29.27,30500.0
2010-04-30 15:30:00,29.28,29.28,28.92,29.03,83900.0,29.28,29.28,28.92,29.03,83900.0
2010-05-03 09:30:00,29.23,29.38,28.68,29.24,43200.0,29.23,29.38,28.68,29.24,43200.0
2010-05-03 10:00:00,29.23,29.33,29.19,29.32,39400.0,29.23,29.33,29.19,29.32,39400.0
2010-05-03 10:30:00,29.28,29.3,29.07,29.07,7700.0,29.28,29.3,29.07,29.07,7700.0
2010-05-03 11:00:00,29.06,29.06,28.94,29.04,11300.0,29.06,29.06,28.94,29.04,11300.0
2010-05-03 11:30:00,29.05,29.07,28.95,28.95,19200.0,29.05,29.07,28.95,28.95,19200.0
2010-05-03 12:00:00,28.94,29.04,28.92,29.03,15300.0,28.94,29.04,28.92,29.03,15300.0
2010-05-03 12:30:00,29.03,29.11,28.97,29.05,27000.0,29.03,29.11,28.97,29.05,27000.0
2010-05-03 13:00:00,29.03,29.03,28.94,28.95,32900.0,29.03,29.03,28.94,28.95,32900.0
2010-05-03 13:30:00,28.95,28.98,28.86,28.98,24000.0,28.95,28.98,28.86,28.98,24000.0
2010-05-03 14:00:00,28.96,28.98,28.91,28.95,26200.0,28.96,28.98,28.91,28.95,26200.0
2010-05-03 14:30:00,28.94,28.96,28.75,28.77,37500.0,28.94,28.96,28.75,28.77,37500.0
2010-05-03 15:00:00,28.77,28.78,28.65,28.65,39400.0,28.77,28.78,28.65,28.65,39400.0
2010-05-03 15:30:00,28.65,28.74,28.55,28.67,116700.0,28.65,28.74,28.55,28.67,116700.0
2010-05-04 09:30:00,30.04,30.14,29.5,30.0,153300.0,30.04,30.14,29.5,30.0,153300.0
2010-05-04 10:00:00,30.0,30.56,29.98,30.19,96400.0,30.0,30.56,29.98,30.19,96400.0
2010-05-04 10:30:00,30.21,30.28,29.6,29.61,80900.0,30.21,30.28,29.6,29.61,80900.0
2010-05-04 11:00:00,29.6,29.71,29.18,29.2,46000.0,29.6,29.71,29.18,29.2,46000.0
2010-05-04 11:30:00,29.2,29.22,28.7,28.73,118500.0,29.2,29.22,28.7,28.73,118500.0
2010-05-04 12:00:00,28.73,28.73,28.18,28.32,45700.0,28.73,28.73,28.18,28.32,45700.0
2010-05-04 12:30:00,28.33,28.92,28.33,28.9,105600.0,28.33,28.92,28.33,28.9,105600.0
2010-05-04 13:00:00,28.91,29.0,28.73,28.83,49100.0,28.91,29.0,28.73,28.83,49100.0
2010-05-04 13:30:00,28.83,28.9,28.74,28.85,34000.0,28.83,28.9,28.74,28.85,34000.0
2010-05-04 14:00:00,28.84,28.92,28.75,28.85,142600.0,28.84,28.92,28.75,28.85,142600.0
2010-05-04 14:30:00,28.85,28.89,28.77,28.81,49900.0,28.85,28.89,28.77,28.81,49900.0
2010-05-04 15:00:00,28.82,29.2,28.78,29.12,185900.0,28.82,29.2,28.78,29.12,185900.0
2010-05-04 15:30:00,29.12,29.17,28.78,28.99,129100.0,29.12,29.17,28.78,28.99,129100.0
2010-05-05 09:30:00,29.12,30.05,28.41,29.38,60100.0,29.12,30.05,28.41,29.38,60100.0
2010-05-05 10:00:00,29.37,29.92,29.36,29.8,32500.0,29.37,29.92,29.36,29.8,32500.0
2010-05-05 10:30:00,29.79,30.1,29.74,29.93,55200.0,29.79,30.1,29.74,29.93,55200.0
2010-05-05 11:00:00,29.93,29.93,29.21,29.25,34500.0,29.93,29.93,29.21,29.25,34500.0
2010-05-05 11:30:00,29.22,29.27,29.06,29.12,35300.0,29.22,29.27,29.06,29.12,35300.0
2010-05-05 12:00:00,29.12,29.43,28.83,29.02,71800.0,29.12,29.43,28.83,29.02,71800.0
2010-05-05 12:30:00,28.98,29.18,28.98,29.02,34100.0,28.98,29.18,28.98,29.02,34100.0
2010-05-05 13:00:00,29.02,29.02,28.89,28.93,15400.0,29.02,29.02,28.89,28.93,15400.0
2010-05-05 13:30:00,28.93,29.06,28.89,28.96,23700.0,28.93,29.06,28.89,28.96,23700.0
2010-05-05 14:00:00,28.97,29.1,28.93,29.0,24100.0,28.97,29.1,28.93,29.0,24100.0
2010-05-05 14:30:00,29.0,29.02,28.93,28.97,16300.0,29.0,29.02,28.93,28.97,16300.0
2010-05-05 15:00:00,28.97,29.06,28.87,29.0,45500.0,28.97,29.06,28.87,29.0,45500.0
2010-05-05 15:30:00,29.0,29.03,28.9,28.94,61600.0,29.0,29.03,28.9,28.94,61600.0
2010-05-06 09:30:00,28.8,29.13,28.59,28.92,14200.0,28.8,29.13,28.59,28.92,14200.0
2010-05-06 10:00:00,28.93,28.94,28.66,28.66,8100.0,28.93,28.94,28.66,28.66,8100.0
2010-05-06 10:30:00,28.66,28.81,28.6,28.65,7500.0,28.66,28.81,28.6,28.65,7500.0
2010-05-06 11:00:00,28.65,28.66,28.41,28.46,15800.0,28.65,28.66,28.41,28.46,15800.0
2010-05-06 11:30:00,28.46,28.62,28.42,28.61,19300.0,28.46,28.62,28.42,28.61,19300.0
2010-05-06 12:00:00,28.61,28.65,28.58,28.62,12600.0,28.61,28.65,28.58,28.62,12600.0
2010-05-06 12:30:00,28.62,28.63,28.49,28.49,6100.0,28.62,28.63,28.49,28.49,6100.0
2010-05-06 13:00:00,28.53,28.54,28.36,28.36,8000.0,28.53,28.54,28.36,28.36,8000.0
2010-05-06 13:30:00,28.36,28.37,27.97,28.07,34000.0,28.36,28.37,27.97,28.07,34000.0
2010-05-06 14:00:00,28.1,28.1,27.65,27.79,18200.0,28.1,28.1,27.65,27.79,18200.0
2010-05-06 14:30:00,27.82,27.84,24.84,27.31,33500.0,27.82,27.84,24.84,27.31,33500.0
2010-05-06 15:00:00,27.05,27.9,27.05,27.47,51800.0,27.05,27.9,27.05,27.47,51800.0
2010-05-06 15:30:00,27.61,28.07,27.61,27.83,54800.0,27.61,28.07,27.61,27.83,54800.0
2010-05-07 09:30:00,27.39,27.8,26.75,27.45,17800.0,27.39,27.8,26.75,27.45,17800.0
2010-05-07 10:00:00,27.45,27.45,26.67,26.7,19700.0,27.45,27.45,26.67,26.7,19700.0
2010-05-07 10:30:00,26.78,27.27,26.77,27.15,21300.0,26.78,27.27,26.77,27.15,21300.0
2010-05-07 11:00:00,27.14,27.68,27.03,27.28,14900.0,27.14,27.68,27.03,27.28,14900.0
2010-05-07 11:30:00,27.27,27.55,27.16,27.47,10900.0,27.27,27.55,27.16,27.47,10900.0
2010-05-07 12:00:00,27.47,27.59,27.38,27.38,9700.0,27.47,27.59,27.38,27.38,9700.0
2010-05-07 12:30:00,27.37,27.44,27.25,27.25,10700.0,27.37,27.44,27.25,27.25,10700.0
2010-05-07 13:00:00,27.25,27.25,26.98,26.99,21800.0,27.25,27.25,26.98,26.99,21800.0
2010-05-07 13:30:00,27.02,27.25,27.01,27.16,6900.0,27.02,27.25,27.01,27.16,6900.0
2010-05-07 14:00:00,27.13,27.23,27.06,27.06,15500.0,27.13,27.23,27.06,27.06,15500.0
2010-05-07 14:30:00,27.04,27.2,26.95,27.06,17900.0,27.04,27.2,26.95,27.06,17900.0
2010-05-07 15:00:00,27.05,27.22,26.87,27.18,30000.0,27.05,27.22,26.87,27.18,30000.0
2010-05-07 15:30:00,27.19,27.22,26.75,26.99,62400.0,27.19,27.22,26.75,26.99,62400.0
2010-05-10 09:30:00,27.55,28.53,27.55,28.25,26400.0,27.55,28.53,27.55,28.25,26400.0
2010-05-10 10:00:00,28.2,28.34,28.16,28.22,10900.0,28.2,28.34,28.16,28.22,10900.0
2010-05-10 10:30:00,28.22,28.36,28.1,28.19,7300.0,28.22,28.36,28.1,28.19,7300.0
2010-05-10 11:00:00,28.26,28.35,28.15,28.17,5700.0,28.26,28.35,28.15,28.17,5700.0
2010-05-10 11:30:00,28.16,28.31,28.16,28.22,4000.0,28.16,28.31,28.16,28.22,4000.0
2010-05-10 12:00:00,28.22,28.29,28.15,28.28,4600.0,28.22,28.29,28.15,28.28,4600.0
2010-05-10 12:30:00,28.28,28.46,28.28,28.42,11800.0,28.28,28.46,28.28,28.42,11800.0
2010-05-10 13:00:00,28.41,28.41,28.22,28.26,9800.0,28.41,28.41,28.22,28.26,9800.0
2010-05-10 13:30:00,28.27,28.3,28.17,28.21,11500.0,28.27,28.3,28.17,28.21,11500.0
2010-05-10 14:00:00,28.21,28.32,28.09,28.3,9100.0,28.21,28.32,28.09,28.3,9100.0
2010-05-10 14:30:00,28.3,28.43,28.2,28.4,12000.0,28.3,28.43,28.2,28.4,12000.0
2010-05-10 15:00:00,28.4,28.42,28.28,28.37,18700.0,28.4,28.42,28.28,28.37,18700.0
2010-05-10 15:30:00,28.36,28.36,28.24,28.34,46300.0,28.36,28.36,28.24,28.34,46300.0
2010-05-11 09:30:00,28.07,28.55,28.07,28.54,16200.0,28.07,28.55,28.07,28.54,16200.0
2010-05-11 10:00:00,28.55,28.7,28.41,28.52,22400.0,28.55,28.7,28.41,28.52,22400.0
2010-05-11 10:30:00,28.51,28.65,28.48,28.59,13200.0,28.51,28.65,28.48,28.59,13200.0
2010-05-11 11:00:00,28.59,28.79,28.59,28.75,12200.0,28.59,28.79,28.59,28.75,12200.0
2010-05-11 11:30:00,28.74,28.87,28.7,28.81,7200.0,28.74,28.87,28.7,28.81,7200.0
2010-05-11 12:00:00,28.79,28.92,28.73,28.74,7400.0,28.79,28.92,28.73,28.74,7400.0
2010-05-11 12:30:00,28.75,28.83,28.75,28.77,6700.0,28.75,28.83,28.75,28.77,6700.0
2010-05-11 13:00:00,28.77,28.89,28.76,28.87,8000.0,28.77,28.89,28.76,28.87,8000.0
2010-05-11 13:30:00,28.87,29.16,28.87,29.15,19100.0,28.87,29.16,28.87,29.15,19100.0
2010-05-11 14:00:00,29.16,29.2,29.03,29.16,16600.0,29.16,29.2,29.03,29.16,16600.0
2010-05-11 14:30:00,29.16,29.16,28.88,28.92,30300.0,29.16,29.16,28.88,28.92,30300.0
2010-05-11 15:00:00,28.91,28.91,28.7,28.75,28300.0,28.91,28.91,28.7,28.75,28300.0
2010-05-11 15:30:00,28.74,28.81,28.57,28.58,44800.0,28.74,28.81,28.57,28.58,44800.0
2010-05-12 09:30:00,28.7,29.1,28.66,29.1,15100.0,28.7,29.1,28.66,29.1,15100.0
2010-05-12 10:00:00,29.1,29.13,29.0,29.09,18600.0,29.1,29.13,29.0,29.09,18600.0
2010-05-12 10:30:00,29.09,29.09,28.93,29.05,12100.0,29.09,29.09,28.93,29.05,12100.0
2010-05-12 11:00:00,29.05,29.15,28.94,28.94,14800.0,29.05,29.15,28.94,28.94,14800.0
2010-05-12 11:30:00,28.95,29.16,28.92,29.14,8600.0,28.95,29.16,28.92,29.14,8600.0
2010-05-12 12:00:00,29.15,29.16,28.95,29.16,12200.0,29.15,29.16,28.95,29.16,12200.0
2010-05-12 12:30:00,29.17,29.33,29.15,29.31,12300.0,29.17,29.33,29.15,29.31,12300.0
2010-05-12 13:00:00,29.27,29.29,29.19,29.2,6700.0,29.27,29.29,29.19,29.2,6700.0
2010-05-12 13:30:00,29.25,29.4,29.25,29.33,11500.0,29.25,29.4,29.25,29.33,11500.0
2010-05-12 14:00:00,29.33,29.46,29.28,29.46,14200.0,29.33,29.46,29.28,29.46,14200.0
2010-05-12 14:30:00,29.47,29.51,29.43,29.45,13600.0,29.47,29.51,29.43,29.45,13600.0
2010-05-12 15:00:00,29.45,29.46,29.32,29.35,17100.0,29.45,29.46,29.32,29.35,17100.0
2010-05-12 15:30:00,29.35,29.38,29.3,29.3,26400.0,29.35,29.38,29.3,29.3,26400.0
2010-05-13 09:30:00,29.17,29.3,29.04,29.24,24200.0,29.17,29.3,29.04,29.24,24200.0
2010-05-13 10:00:00,29.31,29.66,29.3,29.58,10100.0,29.31,29.66,29.3,29.58,10100.0
2010-05-13 10:30:00,29.6,29.8,29.6,29.72,11500.0,29.6,29.8,29.6,29.72,11500.0
2010-05-13 11:00:00,29.7,29.7,29.48,29.52,8800.0,29.7,29.7,29.48,29.52,8800.0
2010-05-13 11:30:00,29.49,29.54,29.36,29.36,6800.0,29.49,29.54,29.36,29.36,6800.0
2010-05-13 12:00:00,29.34,29.48,29.34,29.44,5300.0,29.34,29.48,29.34,29.44,5300.0
2010-05-13 12:30:00,29.44,29.56,29.44,29.5,6300.0,29.44,29.56,29.44,29.5,6300.0
2010-05-13 13:00:00,29.51,29.61,29.47,29.61,4400.0,29.51,29.61,29.47,29.61,4400.0
2010-05-13 13:30:00,29.61,29.68,29.53,29.64,10000.0,29.61,29.68,29.53,29.64,10000.0
2010-05-13 14:00:00,29.63,29.63,29.41,29.43,10600.0,29.63,29.63,29.41,29.43,10600.0
2010-05-13 14:30:00,29.43,29.43,29.37,29.38,8500.0,29.43,29.43,29.37,29.38,8500.0
2010-05-13 15:00:00,29.39,29.39,29.14,29.15,22800.0,29.39,29.39,29.14,29.15,22800.0
2010-05-13 15:30:00,29.16,29.23,29.08,29.17,27300.0,29.16,29.23,29.08,29.17,27300.0
2010-05-14 09:30:00,29.0,29.11,28.72,28.72,9600.0,29.0,29.11,28.72,28.72,9600.0
2010-05-14 10:00:00,28.73,28.8,28.67,28.7,10200.0,28.73,28.8,28.67,28.7,10200.0
2010-05-14 10:30:00,28.7,28.86,28.7,28.85,11200.0,28.7,28.86,28.7,28.85,11200.0
2010-05-14 11:00:00,28.85,28.85,28.64,28.67,16300.0,28.85,28.85,28.64,28.67,16300.0
2010-05-14 11:30:00,28.66,28.76,28.64,28.65,14400.0,28.66,28.76,28.64,28.65,14400.0
2010-05-14 12:00:00,28.65,28.75,28.57,28.72,15900.0,28.65,28.75,28.57,28.72,15900.0
2010-05-14 12:30:00,28.7,28.97,28.68,28.96,21300.0,28.7,28.97,28.68,28.96,21300.0
2010-05-14 13:00:00,28.96,28.99,28.84,28.93,14900.0,28.96,28.99,28.84,28.93,14900.0
2010-05-14 13:30:00,28.93,28.94,28.77,28.82,15200.0,28.93,28.94,28.77,28.82,15200.0
2010-05-14 14:00:00,28.83,28.83,28.67,28.76,14200.0,28.83,28.83,28.67,28.76,14200.0
2010-05-14 14:30:00,28.77,28.9,28.77,28.81,13600.0,28.77,28.9,28.77,28.81,13600.0
2010-05-14 15:00:00,28.81,28.85,28.52,28.63,31800.0,28.81,28.85,28.52,28.63,31800.0
2010-05-14 15:30:00,28.63,28.64,28.29,28.42,168500.0,28.63,28.64,28.29,28.42,168500.0
2010-05-17 09:30:00,28.6,29.02,28.6,28.67,29400.0,28.6,29.02,28.6,28.67,29400.0
2010-05-17 10:00:00,28.67,28.79,28.59,28.65,20900.0,28.67,28.79,28.59,28.65,20900.0
2010-05-17 10:30:00,28.65,28.65,28.5,28.56,28200.0,28.65,28.65,28.5,28.56,28200.0
2010-05-17 11:00:00,28.56,28.58,28.36,28.39,18700.0,28.56,28.58,28.36,28.39,18700.0
2010-05-17 11:30:00,28.39,28.53,28.28,28.33,10000.0,28.39,28.53,28.28,28.33,10000.0
2010-05-17 12:00:00,28.33,28.33,27.88,28.16,30000.0,28.33,28.33,27.88,28.16,30000.0
2010-05-17 12:30:00,28.15,28.26,28.11,28.12,16700.0,28.15,28.26,28.11,28.12,16700.0
2010-05-17 13:00:00,28.11,28.26,28.05,28.23,10300.0,28.11,28.26,28.05,28.23,10300.0
2010-05-17 13:30:00,28.2,28.3,28.12,28.3,9900.0,28.2,28.3,28.12,28.3,9900.0
2010-05-17 14:00:00,28.33,28.39,28.21,28.25,14900.0,28.33,28.39,28.21,28.25,14900.0
2010-05-17 14:30:00,28.28,28.51,28.28,28.48,18200.0,28.28,28.51,28.28,28.48,18200.0
2010-05-17 15:00:00,28.5,28.62,28.39,28.42,30800.0,28.5,28.62,28.39,28.42,30800.0
2010-05-17 15:30:00,28.43,28.56,28.39,28.5,62800.0,28.43,28.56,28.39,28.5,62800.0
2010-05-18 09:30:00,28.61,29.02,28.61,28.71,18700.0,28.61,29.02,28.61,28.71,18700.0
2010-05-18 10:00:00,28.71,28.74,28.51,28.51,29400.0,28.71,28.74,28.51,28.51,29400.0
2010-05-18 10:30:00,28.52,28.63,28.34,28.43,16200.0,28.52,28.63,28.34,28.43,16200.0
2010-05-18 11:00:00,28.44,28.7,28.44,28.53,16600.0,28.44,28.7,28.44,28.53,16600.0
2010-05-18 11:30:00,28.55,28.67,28.46,28.47,21100.0,28.55,28.67,28.46,28.47,21100.0
2010-05-18 12:00:00,28.47,28.51,28.36,28.51,11000.0,28.47,28.51,28.36,28.51,11000.0
2010-05-18 12:30:00,28.51,28.74,28.51,28.62,21900.0,28.51,28.74,28.51,28.62,21900.0
2010-05-18 13:00:00,28.59,28.65,28.44,28.65,11400.0,28.59,28.65,28.44,28.65,11400.0
2010-05-18 13:30:00,28.64,28.68,28.57,28.58,28800.0,28.64,28.68,28.57,28.58,28800.0
2010-05-18 14:00:00,28.58,28.67,28.57,28.66,20000.0,28.58,28.67,28.57,28.66,20000.0
2010-05-18 14:30:00,28.64,28.65,28.52,28.56,26900.0,28.64,28.65,28.52,28.56,26900.0
2010-05-18 15:00:00,28.55,28.74,28.51,28.58,18400.0,28.55,28.74,28.51,28.58,18400.0
2010-05-18 15:30:00,28.59,28.64,28.45,28.46,37100.0,28.59,28.64,28.45,28.46,37100.0
2010-05-19 09:30:00,28.31,28.89,28.31,28.8,17100.0,28.31,28.89,28.31,28.8,17100.0
2010-05-19 10:00:00,28.8,28.8,28.29,28.4,17000.0,28.8,28.8,28.29,28.4,17000.0
2010-05-19 10:30:00,28.4,28.49,28.33,28.48,10800.0,28.4,28.49,28.33,28.48,10800.0
2010-05-19 11:00:00,28.48,28.57,28.45,28.49,14700.0,28.48,28.57,28.45,28.49,14700.0
2010-05-19 11:30:00,28.49,28.5,28.16,28.24,6900.0,28.49,28.5,28.16,28.24,6900.0
2010-05-19 12:00:00,28.24,28.34,28.14,28.34,14900.0,28.24,28.34,28.14,28.34,14900.0
2010-05-19 12:30:00,28.34,28.39,28.24,28.38,9500.0,28.34,28.39,28.24,28.38,9500.0
2010-05-19 13:00:00,28.43,28.49,28.33,28.33,15800.0,28.43,28.49,28.33,28.33,15800.0
2010-05-19 13:30:00,28.35,28.41,28.26,28.28,13200.0,28.35,28.41,28.26,28.28,13200.0
2010-05-19 14:00:00,28.28,28.34,28.17,28.27,16100.0,28.28,28.34,28.17,28.27,16100.0
2010-05-19 14:30:00,28.27,28.27,28.13,28.15,16800.0,28.27,28.27,28.13,28.15,16800.0
2010-05-19 15:00:00,28.15,28.17,27.95,28.11,21800.0,28.15,28.17,27.95,28.11,21800.0
2010-05-19 15:30:00,28.13,28.24,28.05,28.12,37900.0,28.13,28.24,28.05,28.12,37900.0
2010-05-20 09:30:00,27.55,27.58,27.14,27.49,9600.0,27.55,27.58,27.14,27.49,9600.0
2010-05-20 10:00:00,27.44,27.51,27.07,27.14,8200.0,27.44,27.51,27.07,27.14,8200.0
2010-05-20 10:30:00,27.16,27.23,27.07,27.17,11100.0,27.16,27.23,27.07,27.17,11100.0
2010-05-20 11:00:00,27.13,27.33,27.13,27.27,7700.0,27.13,27.33,27.13,27.27,7700.0
2010-05-20 11:30:00,27.33,27.35,27.22,27.23,5500.0,27.33,27.35,27.22,27.23,5500.0
2010-05-20 12:00:00,27.22,27.22,27.07,27.12,12300.0,27.22,27.22,27.07,27.12,12300.0
2010-05-20 12:30:00,27.14,27.14,26.83,26.86,10500.0,27.14,27.14,26.83,26.86,10500.0
2010-05-20 13:00:00,26.85,27.11,26.84,27.11,12400.0,26.85,27.11,26.84,27.11,12400.0
2010-05-20 13:30:00,27.08,27.18,26.92,26.99,6800.0,27.08,27.18,26.92,26.99,6800.0
2010-05-20 14:00:00,26.97,27.16,26.82,27.02,14100.0,26.97,27.16,26.82,27.02,14100.0
2010-05-20 14:30:00,26.99,27.32,26.98,27.12,8500.0,26.99,27.32,26.98,27.12,8500.0
2010-05-20 15:00:00,27.14,27.27,27.07,27.11,26600.0,27.14,27.27,27.07,27.11,26600.0
2010-05-20 15:30:00,27.12,27.21,26.8,26.8,37400.0,27.12,27.21,26.8,26.8,37400.0
2010-05-21 09:30:00,26.65,26.97,26.26,26.96,26600.0,26.65,26.97,26.26,26.96,26600.0
2010-05-21 10:00:00,26.95,27.02,26.71,26.79,14400.0,26.95,27.02,26.71,26.79,14400.0
2010-05-21 10:30:00,26.74,26.92,26.74,26.83,10600.0,26.74,26.92,26.74,26.83,10600.0
2010-05-21 11:00:00,26.85,27.05,26.83,26.94,17200.0,26.85,27.05,26.83,26.94,17200.0
2010-05-21 11:30:00,27.02,27.25,26.93,27.08,21600.0,27.02,27.25,26.93,27.08,21600.0
2010-05-21 12:00:00,27.06,27.19,27.01,27.06,14000.0,27.06,27.19,27.01,27.06,14000.0
2010-05-21 12:30:00,27.07,27.14,26.94,27.03,10700.0,27.07,27.14,26.94,27.03,10700.0
2010-05-21 13:00:00,26.99,27.1,26.91,26.97,9600.0,26.99,27.1,26.91,26.97,9600.0
2010-05-21 13:30:00,26.98,27.07,26.98,27.03,9800.0,26.98,27.07,26.98,27.03,9800.0
2010-05-21 14:00:00,27.04,27.07,26.9,27.0,12700.0,27.04,27.07,26.9,27.0,12700.0
2010-05-21 14:30:00,26.99,27.0,26.76,26.81,17700.0,26.99,27.0,26.76,26.81,17700.0
2010-05-21 15:00:00,26.83,26.87,26.74,26.77,23600.0,26.83,26.87,26.74,26.77,23600.0
2010-05-21 15:30:00,26.81,26.96,26.75,26.81,72000.0,26.81,26.96,26.75,26.81,72000.0
2010-05-24 09:30:00,26.67,26.98,26.41,26.96,21200.0,26.67,26.98,26.41,26.96,21200.0
2010-05-24 10:00:00,26.96,27.02,26.76,26.84,26900.0,26.96,27.02,26.76,26.84,26900.0
2010-05-24 10:30:00,26.85,26.9,26.74,26.84,20400.0,26.85,26.9,26.74,26.84,20400.0
2010-05-24 11:00:00,26.84,26.91,26.78,26.79,46800.0,26.84,26.91,26.78,26.79,46800.0
2010-05-24 11:30:00,26.77,26.85,26.75,26.81,11200.0,26.77,26.85,26.75,26.81,11200.0
2010-05-24 12:00:00,26.81,26.84,26.71,26.77,13600.0,26.81,26.84,26.71,26.77,13600.0
2010-05-24 12:30:00,26.78,26.8,26.68,26.72,9900.0,26.78,26.8,26.68,26.72,9900.0
2010-05-24 13:00:00,26.77,26.81,26.72,26.74,10300.0,26.77,26.81,26.72,26.74,10300.0
2010-05-24 13:30:00,26.76,26.82,26.75,26.82,8900.0,26.76,26.82,26.75,26.82,8900.0
2010-05-24 14:00:00,26.82,26.89,26.81,26.87,15900.0,26.82,26.89,26.81,26.87,15900.0
2010-05-24 14:30:00,26.88,26.88,26.75,26.79,19600.0,26.88,26.88,26.75,26.79,19600.0
2010-05-24 15:00:00,26.79,26.8,26.69,26.79,16100.0,26.79,26.8,26.69,26.79,16100.0
2010-05-24 15:30:00,26.8,26.87,26.44,26.52,63600.0,26.8,26.87,26.44,26.52,63600.0
2010-05-25 09:30:00,26.2,26.38,25.64,25.84,30000.0,26.2,26.38,25.64,25.84,30000.0
2010-05-25 10:00:00,25.86,26.07,25.8,25.95,35100.0,25.86,26.07,25.8,25.95,35100.0
2010-05-25 10:30:00,25.97,26.0,25.8,25.88,25700.0,25.97,26.0,25.8,25.88,25700.0
2010-05-25 11:00:00,25.9,25.93,25.78,25.87,18100.0,25.9,25.93,25.78,25.87,18100.0
2010-05-25 11:30:00,25.87,26.0,25.84,25.99,12400.0,25.87,26.0,25.84,25.99,12400.0
2010-05-25 12:00:00,25.99,26.04,25.89,25.95,32300.0,25.99,26.04,25.89,25.95,32300.0
2010-05-25 12:30:00,25.95,26.05,25.92,26.02,18000.0,25.95,26.05,25.92,26.02,18000.0
2010-05-25 13:00:00,26.01,26.11,25.99,26.07,16000.0,26.01,26.11,25.99,26.07,16000.0
2010-05-25 13:30:00,26.06,26.11,26.02,26.06,12900.0,26.06,26.11,26.02,26.06,12900.0
2010-05-25 14:00:00,26.07,26.3,26.02,26.28,13300.0,26.07,26.3,26.02,26.28,13300.0
2010-05-25 14:30:00,26.28,26.47,26.24,26.35,29200.0,26.28,26.47,26.24,26.35,29200.0
2010-05-25 15:00:00,26.33,26.54,26.31,26.5,34900.0,26.33,26.54,26.31,26.5,34900.0
2010-05-25 15:30:00,26.51,26.63,26.44,26.5,44500.0,26.51,26.63,26.44,26.5,44500.0
2010-05-26 09:30:00,26.52,27.22,26.51,27.21,28100.0,26.52,27.22,26.51,27.21,28100.0
2010-05-26 10:00:00,27.19,27.2,27.1,27.14,6200.0,27.19,27.2,27.1,27.14,6200.0
2010-05-26 10:30:00,27.11,27.17,27.06,27.12,8900.0,27.11,27.17,27.06,27.12,8900.0
2010-05-26 11:00:00,27.12,27.14,26.97,26.97,16000.0,27.12,27.14,26.97,26.97,16000.0
2010-05-26 11:30:00,26.97,27.13,26.94,27.13,16200.0,26.97,27.13,26.94,27.13,16200.0
2010-05-26 12:00:00,27.11,27.13,27.06,27.08,9800.0,27.11,27.13,27.06,27.08,9800.0
2010-05-26 12:30:00,27.08,27.16,27.07,27.13,11000.0,27.08,27.16,27.07,27.13,11000.0
2010-05-26 13:00:00,27.12,27.15,27.08,27.11,6200.0,27.12,27.15,27.08,27.11,6200.0
2010-05-26 13:30:00,27.11,27.18,27.1,27.14,3400.0,27.11,27.18,27.1,27.14,3400.0
2010-05-26 14:00:00,27.12,27.13,27.06,27.12,14800.0,27.12,27.13,27.06,27.12,14800.0
2010-05-26 14:30:00,27.12,27.14,26.94,27.07,20200.0,27.12,27.14,26.94,27.07,20200.0
2010-05-26 15:00:00,27.05,27.12,26.76,26.84,30600.0,27.05,27.12,26.76,26.84,30600.0
2010-05-26 15:30:00,26.83,27.05,26.73,26.88,82600.0,26.83,27.05,26.73,26.88,82600.0
2010-05-27 09:30:00,27.36,27.97,27.35,27.69,28500.0,27.36,27.97,27.35,27.69,28500.0
2010-05-27 10:00:00,27.65,27.7,27.55,27.7,6400.0,27.65,27.7,27.55,27.7,6400.0
2010-05-27 10:30:00,27.74,27.78,27.56,27.61,8400.0,27.74,27.78,27.56,27.61,8400.0
2010-05-27 11:00:00,27.64,27.7,27.54,27.7,5200.0,27.64,27.7,27.54,27.7,5200.0
2010-05-27 11:30:00,27.68,27.68,27.55,27.62,6500.0,27.68,27.68,27.55,27.62,6500.0
2010-05-27 12:00:00,27.62,27.64,27.55,27.62,5100.0,27.62,27.64,27.55,27.62,5100.0
2010-05-27 12:30:00,27.59,27.6,27.51,27.59,15200.0,27.59,27.6,27.51,27.59,15200.0
2010-05-27 13:00:00,27.58,27.62,27.53,27.57,22600.0,27.58,27.62,27.53,27.57,22600.0
2010-05-27 13:30:00,27.56,27.67,27.56,27.65,7700.0,27.56,27.67,27.56,27.65,7700.0
2010-05-27 14:00:00,27.65,27.77,27.59,27.7,7400.0,27.65,27.77,27.59,27.7,7400.0
2010-05-27 14:30:00,27.69,27.73,27.66,27.67,6900.0,27.69,27.73,27.66,27.67,6900.0
2010-05-27 15:00:00,27.69,27.73,27.66,27.72,11100.0,27.69,27.73,27.66,27.72,11100.0
2010-05-27 15:30:00,27.73,27.88,27.72,27.88,62800.0,27.73,27.88,27.72,27.88,62800.0
2010-05-28 09:30:00,27.75,28.0,27.49,27.67,29400.0,27.75,28.0,27.49,27.67,29400.0
2010-05-28 10:00:00,27.68,27.73,27.55,27.56,3800.0,27.68,27.73,27.55,27.56,3800.0
2010-05-28 10:30:00,27.56,27.66,27.51,27.54,10400.0,27.56,27.66,27.51,27.54,10400.0
2010-05-28 11:00:00,27.57,27.59,27.47,27.53,6300.0,27.57,27.59,27.47,27.53,6300.0
2010-05-28 11:30:00,27.53,27.62,27.51,27.61,3000.0,27.53,27.62,27.51,27.61,3000.0
2010-05-28 12:00:00,27.56,27.6,27.52,27.6,5100.0,27.56,27.6,27.52,27.6,5100.0
2010-05-28 12:30:00,27.59,27.59,27.32,27.41,7300.0,27.59,27.59,27.32,27.41,7300.0
2010-05-28 13:00:00,27.44,27.46,27.38,27.44,5400.0,27.44,27.46,27.38,27.44,5400.0
2010-05-28 13:30:00,27.44,27.52,27.4,27.4,8000.0,27.44,27.52,27.4,27.4,8000.0
2010-05-28 14:00:00,27.36,27.51,27.36,27.47,7400.0,27.36,27.51,27.36,27.47,7400.0
2010-05-28 14:30:00,27.47,27.71,27.45,27.58,12800.0,27.47,27.71,27.45,27.58,12800.0
2010-05-28 15:00:00,27.59,27.68,27.56,27.68,15000.0,27.59,27.68,27.56,27.68,15000.0
2010-05-28 15:30:00,27.66,27.7,27.47,27.49,43700.0,27.66,27.7,27.47,27.49,43700.0
2010-06-01 09:30:00,27.43,27.71,27.42,27.54,18400.0,27.43,27.71,27.42,27.54,18400.0
2010-06-01 10:00:00,27.52,27.8,27.47,27.66,16600.0,27.52,27.8,27.47,27.66,16600.0
2010-06-01 10:30:00,27.68,27.8,27.67,27.75,20000.0,27.68,27.8,27.67,27.75,20000.0
2010-06-01 11:00:00,27.76,27.77,27.68,27.73,18000.0,27.76,27.77,27.68,27.73,18000.0
2010-06-01 11:30:00,27.74,27.74,27.45,27.47,17800.0,27.74,27.74,27.45,27.47,17800.0
2010-06-01 12:00:00,27.49,27.58,27.42,27.57,10500.0,27.49,27.58,27.42,27.57,10500.0
2010-06-01 12:30:00,27.58,27.6,27.4,27.4,14800.0,27.58,27.6,27.4,27.4,14800.0
2010-06-01 13:00:00,27.4,27.61,27.38,27.59,8900.0,27.4,27.61,27.38,27.59,8900.0
2010-06-01 13:30:00,27.6,27.61,27.39,27.42,4500.0,27.6,27.61,27.39,27.42,4500.0
2010-06-01 14:00:00,27.41,27.44,27.32,27.36,9000.0,27.41,27.44,27.32,27.36,9000.0
2010-06-01 14:30:00,27.37,27.39,27.31,27.32,14800.0,27.37,27.39,27.31,27.32,14800.0
2010-06-01 15:00:00,27.35,27.35,27.07,27.09,7200.0,27.35,27.35,27.07,27.09,7200.0
2010-06-01 15:30:00,27.1,27.28,26.96,26.97,20000.0,27.1,27.28,26.96,26.97,20000.0
2010-06-02 09:30:00,27.01,27.32,26.74,27.13,10400.0,27.01,27.32,26.74,27.13,10400.0
2010-06-02 10:00:00,27.13,27.17,26.85,26.92,11300.0,27.13,27.17,26.85,26.92,11300.0
2010-06-02 10:30:00,26.88,27.09,26.85,27.03,8500.0,26.88,27.09,26.85,27.03,8500.0
2010-06-02 11:00:00,27.03,27.17,27.02,27.09,3400.0,27.03,27.17,27.02,27.09,3400.0
2010-06-02 11:30:00,27.04,27.13,27.01,27.04,6100.0,27.04,27.13,27.01,27.04,6100.0
2010-06-02 12:00:00,27.09,27.18,27.03,27.03,7400.0,27.09,27.18,27.03,27.03,7400.0
2010-06-02 12:30:00,27.04,27.15,27.04,27.12,2500.0,27.04,27.15,27.04,27.12,2500.0
2010-06-02 13:00:00,27.11,27.13,27.04,27.04,10000.0,27.11,27.13,27.04,27.04,10000.0
2010-06-02 13:30:00,27.03,27.05,26.95,26.98,10300.0,27.03,27.05,26.95,26.98,10300.0
2010-06-02 14:00:00,26.99,26.99,26.88,26.93,8700.0,26.99,26.99,26.88,26.93,8700.0
2010-06-02 14:30:00,26.95,27.03,26.91,27.01,11000.0,26.95,27.03,26.91,27.01,11000.0
2010-06-02 15:00:00,27.01,27.09,27.01,27.08,12700.0,27.01,27.09,27.01,27.08,12700.0
2010-06-02 15:30:00,27.08,27.17,26.98,27.17,42500.0,27.08,27.17,26.98,27.17,42500.0
2010-06-03 09:30:00,27.11,27.54,27.01,27.51,14700.0,27.11,27.54,27.01,27.51,14700.0
2010-06-03 10:00:00,27.53,27.53,27.29,27.33,9600.0,27.53,27.53,27.29,27.33,9600.0
2010-06-03 10:30:00,27.3,27.65,27.15,27.64,27800.0,27.3,27.65,27.15,27.64,27800.0
2010-06-03 11:00:00,27.63,27.87,27.61,27.79,28700.0,27.63,27.87,27.61,27.79,28700.0
2010-06-03 11:30:00,27.75,27.94,27.72,27.86,13800.0,27.75,27.94,27.72,27.86,13800.0
2010-06-03 12:00:00,27.86,27.86,27.57,27.63,9300.0,27.86,27.86,27.57,27.63,9300.0
2010-06-03 12:30:00,27.63,27.65,27.57,27.6,6100.0,27.63,27.65,27.57,27.6,6100.0
2010-06-03 13:00:00,27.61,27.93,27.59,27.93,53400.0,27.61,27.93,27.59,27.93,53400.0
2010-06-03 13:30:00,27.91,27.99,27.86,27.89,29500.0,27.91,27.99,27.86,27.89,29500.0
2010-06-03 14:00:00,27.89,27.99,27.87,27.91,19700.0,27.89,27.99,27.87,27.91,19700.0
2010-06-03 14:30:00,27.89,27.99,27.87,27.94,27700.0,27.89,27.99,27.87,27.94,27700.0
2010-06-03 15:00:00,27.93,28.05,27.88,28.05,25300.0,27.93,28.05,27.88,28.05,25300.0
2010-06-03 15:30:00,28.05,28.16,27.98,28.07,45200.0,28.05,28.16,27.98,28.07,45200.0
2010-06-04 09:30:00,27.57,28.03,27.14,27.59,18400.0,27.57,28.03,27.14,27.59,18400.0
2010-06-04 10:00:00,27.59,27.59,27.43,27.44,22600.0,27.59,27.59,27.43,27.44,22600.0
2010-06-04 10:30:00,27.43,27.46,27.3,27.32,16700.0,27.43,27.46,27.3,27.32,16700.0
2010-06-04 11:00:00,27.34,27.4,27.3,27.3,4700.0,27.34,27.4,27.3,27.3,4700.0
2010-06-04 11:30:00,27.32,27.45,27.25,27.39,16400.0,27.32,27.45,27.25,27.39,16400.0
2010-06-04 12:00:00,27.41,27.41,27.26,27.39,12400.0,27.41,27.41,27.26,27.39,12400.0
2010-06-04 12:30:00,27.39,27.46,27.36,27.43,9400.0,27.39,27.46,27.36,27.43,9400.0
2010-06-04 13:00:00,27.43,27.49,27.34,27.45,19000.0,27.43,27.49,27.34,27.45,19000.0
2010-06-04 13:30:00,27.43,27.44,27.28,27.3,12300.0,27.43,27.44,27.28,27.3,12300.0
2010-06-04 14:00:00,27.29,27.3,27.07,27.14,8900.0,27.29,27.3,27.07,27.14,8900.0
2010-06-04 14:30:00,27.17,27.17,26.98,26.99,9600.0,27.17,27.17,26.98,26.99,9600.0
2010-06-04 15:00:00,27.01,27.37,26.97,27.0,30200.0,27.01,27.37,26.97,27.0,30200.0
2010-06-04 15:30:00,26.99,27.04,26.83,26.95,39400.0,26.99,27.04,26.83,26.95,39400.0
2010-06-07 09:30:00,27.0,27.04,26.69,26.85,7500.0,27.0,27.04,26.69,26.85,7500.0
2010-06-07 10:00:00,26.84,27.03,26.79,26.81,6100.0,26.84,27.03,26.79,26.81,6100.0
2010-06-07 10:30:00,26.75,26.78,26.62,26.62,4700.0,26.75,26.78,26.62,26.62,4700.0
2010-06-07 11:00:00,26.62,26.68,26.47,26.58,9900.0,26.62,26.68,26.47,26.58,9900.0
2010-06-07 11:30:00,26.6,26.62,26.47,26.47,15400.0,26.6,26.62,26.47,26.47,15400.0
2010-06-07 12:00:00,26.5,26.6,26.48,26.54,13500.0,26.5,26.6,26.48,26.54,13500.0
2010-06-07 12:30:00,26.55,26.59,26.49,26.53,11400.0,26.55,26.59,26.49,26.53,11400.0
2010-06-07 13:00:00,26.53,26.6,26.46,26.58,5300.0,26.53,26.6,26.46,26.58,5300.0
2010-06-07 13:30:00,26.57,26.66,26.45,26.48,8000.0,26.57,26.66,26.45,26.48,8000.0
2010-06-07 14:00:00,26.47,26.52,26.39,26.39,11200.0,26.47,26.52,26.39,26.39,11200.0
2010-06-07 14:30:00,26.39,26.39,26.22,26.26,12000.0,26.39,26.39,26.22,26.26,12000.0
2010-06-07 15:00:00,26.24,26.43,26.19,26.21,9300.0,26.24,26.43,26.19,26.21,9300.0
2010-06-07 15:30:00,26.16,26.25,26.11,26.17,44300.0,26.16,26.25,26.11,26.17,44300.0
2010-06-08 09:30:00,26.15,26.29,25.91,25.91,5000.0,26.15,26.29,25.91,25.91,5000.0
2010-06-08 10:00:00,25.92,26.08,25.82,25.91,5000.0,25.92,26.08,25.82,25.91,5000.0
2010-06-08 10:30:00,25.94,25.96,25.75,25.91,3400.0,25.94,25.96,25.75,25.91,3400.0
2010-06-08 11:00:00,25.9,25.9,25.69,25.86,6200.0,25.9,25.9,25.69,25.86,6200.0
2010-06-08 11:30:00,25.9,26.02,25.8,25.92,6400.0,25.9,26.02,25.8,25.92,6400.0
2010-06-08 12:00:00,25.93,25.93,25.81,25.84,8900.0,25.93,25.93,25.81,25.84,8900.0
2010-06-08 12:30:00,25.84,26.0,25.8,25.97,21400.0,25.84,26.0,25.8,25.97,21400.0
2010-06-08 13:00:00,25.95,26.0,25.85,25.88,11700.0,25.95,26.0,25.85,25.88,11700.0
2010-06-08 13:30:00,25.84,25.89,25.75,25.88,3700.0,25.84,25.89,25.75,25.88,3700.0
2010-06-08 14:00:00,25.88,25.95,25.76,25.94,2700.0,25.88,25.95,25.76,25.94,2700.0
2010-06-08 14:30:00,25.94,26.02,25.9,25.9,5700.0,25.94,26.02,25.9,25.9,5700.0
2010-06-08 15:00:00,25.89,26.01,25.77,26.01,6600.0,25.89,26.01,25.77,26.01,6600.0
2010-06-08 15:30:00,25.99,26.12,25.96,26.05,16500.0,25.99,26.12,25.96,26.05,16500.0
2010-06-09 09:30:00,26.25,26.25,26.0,26.07,21900.0,26.25,26.25,26.0,26.07,21900.0
2010-06-09 10:00:00,26.05,26.07,25.92,26.03,33300.0,26.05,26.07,25.92,26.03,33300.0
2010-06-09 10:30:00,26.03,26.14,25.99,26.03,51300.0,26.03,26.14,25.99,26.03,51300.0
2010-06-09 11:00:00,26.05,26.4,26.02,26.33,43000.0,26.05,26.4,26.02,26.33,43000.0
2010-06-09 11:30:00,26.32,26.57,26.25,26.55,18800.0,26.32,26.57,26.25,26.55,18800.0
2010-06-09 12:00:00,26.51,26.56,26.41,26.49,6900.0,26.51,26.56,26.41,26.49,6900.0
2010-06-09 12:30:00,26.49,26.66,26.49,26.65,22100.0,26.49,26.66,26.49,26.65,22100.0
2010-06-09 13:00:00,26.64,26.73,26.64,26.7,8000.0,26.64,26.73,26.64,26.7,8000.0
2010-06-09 13:30:00,26.73,26.78,26.69,26.69,17200.0,26.73,26.78,26.69,26.69,17200.0
2010-06-09 14:00:00,26.71,26.86,26.69,26.86,22600.0,26.71,26.86,26.69,26.86,22600.0
2010-06-09 14:30:00,26.87,26.87,26.69,26.69,13100.0,26.87,26.87,26.69,26.69,13100.0
2010-06-09 15:00:00,26.69,26.75,26.55,26.65,25100.0,26.69,26.75,26.55,26.65,25100.0
2010-06-09 15:30:00,26.62,26.62,26.32,26.4,31200.0,26.62,26.62,26.32,26.4,31200.0
2010-06-10 09:30:00,26.79,26.96,26.66,26.79,7900.0,26.79,26.96,26.66,26.79,7900.0
2010-06-10 10:00:00,26.84,26.87,26.69,26.69,3600.0,26.84,26.87,26.69,26.69,3600.0
2010-06-10 10:30:00,26.7,26.82,26.7,26.78,3400.0,26.7,26.82,26.7,26.78,3400.0
2010-06-10 11:00:00,26.78,26.78,26.7,26.7,4200.0,26.78,26.78,26.7,26.7,4200.0
2010-06-10 11:30:00,26.69,26.7,26.55,26.64,4700.0,26.69,26.7,26.55,26.64,4700.0
2010-06-10 12:00:00,26.64,26.65,26.5,26.54,4000.0,26.64,26.65,26.5,26.54,4000.0
2010-06-10 12:30:00,26.54,26.54,26.42,26.42,8700.0,26.54,26.54,26.42,26.42,8700.0
2010-06-10 13:00:00,26.45,26.5,26.42,26.44,14400.0,26.45,26.5,26.42,26.44,14400.0
2010-06-10 13:30:00,26.46,26.51,26.45,26.51,4400.0,26.46,26.51,26.45,26.51,4400.0
2010-06-10 14:00:00,26.49,26.49,26.38,26.46,10000.0,26.49,26.49,26.38,26.46,10000.0
2010-06-10 14:30:00,26.46,26.61,26.46,26.58,6000.0,26.46,26.61,26.46,26.58,6000.0
2010-06-10 15:00:00,26.58,26.68,26.56,26.64,5900.0,26.58,26.68,26.56,26.64,5900.0
2010-06-10 15:30:00,26.65,26.71,26.57,26.69,27000.0,26.65,26.71,26.57,26.69,27000.0
2010-06-11 09:30:00,26.38,26.72,26.38,26.68,4100.0,26.38,26.72,26.38,26.68,4100.0
2010-06-11 10:00:00,26.75,26.84,26.65,26.79,5500.0,26.75,26.84,26.65,26.79,5500.0
2010-06-11 10:30:00,26.83,26.9,26.69,26.7,13400.0,26.83,26.9,26.69,26.7,13400.0
2010-06-11 11:00:00,26.71,26.78,26.63,26.73,8900.0,26.71,26.78,26.63,26.73,8900.0
2010-06-11 11:30:00,26.74,26.88,26.74,26.88,3500.0,26.74,26.88,26.74,26.88,3500.0
2010-06-11 12:00:00,26.91,26.93,26.81,26.89,15600.0,26.91,26.93,26.81,26.89,15600.0
2010-06-11 12:30:00,26.9,26.97,26.87,26.89,3800.0,26.9,26.97,26.87,26.89,3800.0
2010-06-11 13:00:00,26.9,27.03,26.9,26.97,6100.0,26.9,27.03,26.9,26.97,6100.0
2010-06-11 13:30:00,26.96,26.96,26.87,26.91,4000.0,26.96,26.96,26.87,26.91,4000.0
2010-06-11 14:00:00,26.88,26.93,26.77,26.77,4500.0,26.88,26.93,26.77,26.77,4500.0
2010-06-11 14:30:00,26.78,26.92,26.78,26.87,4100.0,26.78,26.92,26.78,26.87,4100.0
2010-06-11 15:00:00,26.87,26.96,26.82,26.95,9500.0,26.87,26.96,26.82,26.95,9500.0
2010-06-11 15:30:00,26.93,27.09,26.93,27.08,14600.0,26.93,27.09,26.93,27.08,14600.0
2010-06-14 09:30:00,27.19,27.32,27.05,27.29,6100.0,27.19,27.32,27.05,27.29,6100.0
2010-06-14 10:00:00,27.21,27.29,27.18,27.22,7500.0,27.21,27.29,27.18,27.22,7500.0
2010-06-14 10:30:00,27.21,27.24,27.13,27.23,7100.0,27.21,27.24,27.13,27.23,7100.0
2010-06-14 11:00:00,27.26,27.39,27.26,27.34,6500.0,27.26,27.39,27.26,27.34,6500.0
2010-06-14 11:30:00,27.32,27.43,27.29,27.42,5500.0,27.32,27.43,27.29,27.42,5500.0
2010-06-14 12:00:00,27.41,27.41,27.31,27.32,3000.0,27.41,27.41,27.31,27.32,3000.0
2010-06-14 12:30:00,27.33,27.35,27.22,27.24,6000.0,27.33,27.35,27.22,27.24,6000.0
2010-06-14 13:00:00,27.23,27.29,27.22,27.23,4600.0,27.23,27.29,27.22,27.23,4600.0
2010-06-14 13:30:00,27.25,27.26,27.2,27.2,3300.0,27.25,27.26,27.2,27.2,3300.0
2010-06-14 14:00:00,27.17,27.17,27.08,27.1,8400.0,27.17,27.17,27.08,27.1,8400.0
2010-06-14 14:30:00,27.12,27.15,27.05,27.14,4200.0,27.12,27.15,27.05,27.14,4200.0
2010-06-14 15:00:00,27.13,27.17,27.07,27.08,6900.0,27.13,27.17,27.07,27.08,6900.0
2010-06-14 15:30:00,27.07,27.09,26.91,26.97,18800.0,27.07,27.09,26.91,26.97,18800.0
2010-06-15 09:30:00,27.05,27.22,26.89,27.21,11000.0,27.05,27.22,26.89,27.21,11000.0
2010-06-15 10:00:00,27.21,27.21,27.09,27.17,5900.0,27.21,27.21,27.09,27.17,5900.0
2010-06-15 10:30:00,27.17,27.28,27.16,27.28,2000.0,27.17,27.28,27.16,27.28,2000.0
2010-06-15 11:00:00,27.25,27.29,27.24,27.24,5700.0,27.25,27.29,27.24,27.24,5700.0
2010-06-15 11:30:00,27.26,27.26,27.16,27.22,3200.0,27.26,27.26,27.16,27.22,3200.0
2010-06-15 12:00:00,27.22,27.29,27.2,27.27,4100.0,27.22,27.29,27.2,27.27,4100.0
2010-06-15 12:30:00,27.27,27.28,27.18,27.22,2900.0,27.27,27.28,27.18,27.22,2900.0
2010-06-15 13:00:00,27.24,27.35,27.16,27.31,2800.0,27.24,27.35,27.16,27.31,2800.0
2010-06-15 13:30:00,27.31,27.33,27.25,27.29,8400.0,27.31,27.33,27.25,27.29,8400.0
2010-06-15 14:00:00,27.3,27.46,27.3,27.43,16700.0,27.3,27.46,27.3,27.43,16700.0
2010-06-15 14:30:00,27.46,27.46,27.35,27.39,15400.0,27.46,27.46,27.35,27.39,15400.0
2010-06-15 15:00:00,27.39,27.49,27.39,27.49,3100.0,27.39,27.49,27.39,27.49,3100.0
2010-06-15 15:30:00,27.48,27.58,27.47,27.51,19100.0,27.48,27.58,27.47,27.51,19100.0
2010-06-16 09:30:00,27.23,27.64,26.96,27.47,15400.0,27.23,27.64,26.96,27.47,15400.0
2010-06-16 10:00:00,27.47,27.48,27.31,27.39,6200.0,27.47,27.48,27.31,27.39,6200.0
2010-06-16 10:30:00,27.39,27.47,27.34,27.47,7700.0,27.39,27.47,27.34,27.47,7700.0
2010-06-16 11:00:00,27.47,27.63,27.47,27.59,9100.0,27.47,27.63,27.47,27.59,9100.0
2010-06-16 11:30:00,27.57,27.57,27.42,27.43,6700.0,27.57,27.57,27.42,27.43,6700.0
2010-06-16 12:00:00,27.43,27.53,27.43,27.48,7300.0,27.43,27.53,27.43,27.48,7300.0
2010-06-16 12:30:00,27.49,27.49,27.43,27.46,6100.0,27.49,27.49,27.43,27.46,6100.0
2010-06-16 13:00:00,27.45,27.47,27.41,27.45,4300.0,27.45,27.47,27.41,27.45,4300.0
2010-06-16 13:30:00,27.45,27.56,27.43,27.56,7100.0,27.45,27.56,27.43,27.56,7100.0
2010-06-16 14:00:00,27.57,27.61,27.54,27.57,6400.0,27.57,27.61,27.54,27.57,6400.0
2010-06-16 14:30:00,27.54,27.6,27.49,27.59,6000.0,27.54,27.6,27.49,27.59,6000.0
2010-06-16 15:00:00,27.58,27.58,27.45,27.47,8600.0,27.58,27.58,27.45,27.47,8600.0
2010-06-16 15:30:00,27.47,27.56,27.44,27.5,27800.0,27.47,27.56,27.44,27.5,27800.0
2010-06-17 09:30:00,27.55,27.68,27.47,27.51,2200.0,27.55,27.68,27.47,27.51,2200.0
2010-06-17 10:00:00,27.5,27.5,27.24,27.25,8100.0,27.5,27.5,27.24,27.25,8100.0
2010-06-17 10:30:00,27.29,27.34,27.2,27.32,20900.0,27.29,27.34,27.2,27.32,20900.0
2010-06-17 11:00:00,27.32,27.33,27.18,27.3,8700.0,27.32,27.33,27.18,27.3,8700.0
2010-06-17 11:30:00,27.3,27.37,27.3,27.36,3600.0,27.3,27.37,27.3,27.36,3600.0
2010-06-17 12:00:00,27.33,27.33,27.23,27.26,6200.0,27.33,27.33,27.23,27.26,6200.0
2010-06-17 12:30:00,27.26,27.27,27.24,27.27,2100.0,27.26,27.27,27.24,27.27,2100.0
2010-06-17 13:00:00,27.26,27.28,27.24,27.27,2500.0,27.26,27.28,27.24,27.27,2500.0
2010-06-17 13:30:00,27.26,27.29,27.25,27.29,3500.0,27.26,27.29,27.25,27.29,3500.0
2010-06-17 14:00:00,27.29,27.36,27.29,27.32,3700.0,27.29,27.36,27.29,27.32,3700.0
2010-06-17 14:30:00,27.29,27.29,27.23,27.23,3100.0,27.29,27.29,27.23,27.23,3100.0
2010-06-17 15:00:00,27.23,27.25,27.2,27.23,5900.0,27.23,27.25,27.2,27.23,5900.0
2010-06-17 15:30:00,27.22,27.41,27.2,27.37,25800.0,27.22,27.41,27.2,27.37,25800.0
2010-06-18 09:30:00,27.33,27.49,27.17,27.22,47100.0,27.33,27.49,27.17,27.22,47100.0
2010-06-18 10:00:00,27.24,27.44,27.21,27.41,4600.0,27.24,27.44,27.21,27.41,4600.0
2010-06-18 10:30:00,27.43,27.44,27.39,27.39,3900.0,27.43,27.44,27.39,27.39,3900.0
2010-06-18 11:00:00,27.38,27.38,27.24,27.36,10000.0,27.38,27.38,27.24,27.36,10000.0
2010-06-18 11:30:00,27.36,27.36,27.2,27.21,4400.0,27.36,27.36,27.2,27.21,4400.0
2010-06-18 12:00:00,27.22,27.29,27.2,27.2,8200.0,27.22,27.29,27.2,27.2,8200.0
2010-06-18 12:30:00,27.2,27.23,27.2,27.23,1300.0,27.2,27.23,27.2,27.23,1300.0
2010-06-18 13:00:00,27.24,27.34,27.22,27.32,7100.0,27.24,27.34,27.22,27.32,7100.0
2010-06-18 13:30:00,27.32,27.38,27.29,27.38,3900.0,27.32,27.38,27.29,27.38,3900.0
2010-06-18 14:00:00,27.39,27.5,27.38,27.45,16400.0,27.39,27.5,27.38,27.45,16400.0
2010-06-18 14:30:00,27.48,27.55,27.47,27.51,10500.0,27.48,27.55,27.47,27.51,10500.0
2010-06-18 15:00:00,27.51,27.51,27.44,27.48,14800.0,27.51,27.51,27.44,27.48,14800.0
2010-06-18 15:30:00,27.48,27.58,27.46,27.49,60900.0,27.48,27.58,27.46,27.49,60900.0
2010-06-21 09:30:00,27.69,27.74,27.52,27.74,9900.0,27.69,27.74,27.52,27.74,9900.0
2010-06-21 10:00:00,27.76,27.82,27.68,27.68,4600.0,27.76,27.82,27.68,27.68,4600.0
2010-06-21 10:30:00,27.67,27.67,27.57,27.64,4700.0,27.67,27.67,27.57,27.64,4700.0
2010-06-21 11:00:00,27.63,27.65,27.56,27.56,2100.0,27.63,27.65,27.56,27.56,2100.0
2010-06-21 11:30:00,27.6,27.6,27.44,27.45,7800.0,27.6,27.6,27.44,27.45,7800.0
2010-06-21 12:00:00,27.41,27.43,27.25,27.25,4800.0,27.41,27.43,27.25,27.25,4800.0
2010-06-21 12:30:00,27.25,27.3,27.2,27.23,10400.0,27.25,27.3,27.2,27.23,10400.0
2010-06-21 13:00:00,27.23,27.25,27.16,27.16,4000.0,27.23,27.25,27.16,27.16,4000.0
2010-06-21 13:30:00,27.18,27.2,26.95,27.04,16900.0,27.18,27.2,26.95,27.04,16900.0
2010-06-21 14:00:00,27.02,27.06,26.93,26.98,14800.0,27.02,27.06,26.93,26.98,14800.0
2010-06-21 14:30:00,26.98,26.98,26.9,26.9,21500.0,26.98,26.98,26.9,26.9,21500.0
2010-06-21 15:00:00,26.9,26.91,26.64,26.65,27400.0,26.9,26.91,26.64,26.65,27400.0
2010-06-21 15:30:00,26.66,26.73,26.59,26.7,44700.0,26.66,26.73,26.59,26.7,44700.0
2010-06-22 09:30:00,26.68,27.06,26.68,26.99,8600.0,26.68,27.06,26.68,26.99,8600.0
2010-06-22 10:00:00,26.97,27.05,26.83,26.86,19100.0,26.97,27.05,26.83,26.86,19100.0
2010-06-22 10:30:00,26.84,26.97,26.74,26.92,52200.0,26.84,26.97,26.74,26.92,52200.0
2010-06-22 11:00:00,26.93,26.94,26.77,26.88,46700.0,26.93,26.94,26.77,26.88,46700.0
2010-06-22 11:30:00,26.88,27.02,26.88,26.92,30400.0,26.88,27.02,26.88,26.92,30400.0
2010-06-22 12:00:00,26.93,27.02,26.93,26.98,17500.0,26.93,27.02,26.93,26.98,17500.0
2010-06-22 12:30:00,26.99,27.0,26.93,26.95,26000.0,26.99,27.0,26.93,26.95,26000.0
2010-06-22 13:00:00,26.94,26.99,26.91,26.93,23100.0,26.94,26.99,26.91,26.93,23100.0
2010-06-22 13:30:00,26.9,26.95,26.77,26.77,21000.0,26.9,26.95,26.77,26.77,21000.0
2010-06-22 14:00:00,26.77,26.79,26.61,26.62,13300.0,26.77,26.79,26.61,26.62,13300.0
2010-06-22 14:30:00,26.59,26.68,26.4,26.43,9700.0,26.59,26.68,26.4,26.43,9700.0
2010-06-22 15:00:00,26.42,26.5,26.4,26.48,11400.0,26.42,26.5,26.4,26.48,11400.0
2010-06-22 15:30:00,26.44,26.44,26.28,26.31,25400.0,26.44,26.44,26.28,26.31,25400.0
2010-06-23 09:30:00,26.25,26.25,25.99,26.04,15100.0,26.25,26.25,25.99,26.04,15100.0
2010-06-23 10:00:00,26.06,26.23,25.95,26.22,8900.0,26.06,26.23,25.95,26.22,8900.0
2010-06-23 10:30:00,26.21,26.35,26.19,26.27,11100.0,26.21,26.35,26.19,26.27,11100.0
2010-06-23 11:00:00,26.26,26.3,26.19,26.29,5000.0,26.26,26.3,26.19,26.29,5000.0
2010-06-23 11:30:00,26.28,26.28,26.19,26.22,4300.0,26.28,26.28,26.19,26.22,4300.0
2010-06-23 12:00:00,26.22,26.26,26.22,26.26,3400.0,26.22,26.26,26.22,26.26,3400.0
2010-06-23 12:30:00,26.25,26.34,26.2,26.26,4000.0,26.25,26.34,26.2,26.26,4000.0
2010-06-23 13:00:00,26.26,26.31,26.26,26.26,1500.0,26.26,26.31,26.26,26.26,1500.0
2010-06-23 13:30:00,26.3,26.34,26.23,26.3,15100.0,26.3,26.34,26.23,26.3,15100.0
2010-06-23 14:00:00,26.31,26.46,26.3,26.46,8400.0,26.31,26.46,26.3,26.46,8400.0
2010-06-23 14:30:00,26.47,26.62,26.29,26.35,13700.0,26.47,26.62,26.29,26.35,13700.0
2010-06-23 15:00:00,26.36,26.51,26.31,26.5,19400.0,26.36,26.51,26.31,26.5,19400.0
2010-06-23 15:30:00,26.46,26.51,26.37,26.42,32800.0,26.46,26.51,26.37,26.42,32800.0
2010-06-24 09:30:00,26.31,26.4,26.1,26.17,14200.0,26.31,26.4,26.1,26.17,14200.0
2010-06-24 10:00:00,26.16,26.34,26.14,26.28,8200.0,26.16,26.34,26.14,26.28,8200.0
2010-06-24 10:30:00,26.25,26.35,26.16,26.26,10300.0,26.25,26.35,26.16,26.26,10300.0
2010-06-24 11:00:00,26.29,26.39,26.08,26.2,14300.0,26.29,26.39,26.08,26.2,14300.0
2010-06-24 11:30:00,26.23,26.27,26.18,26.2,9000.0,26.23,26.27,26.18,26.2,9000.0
2010-06-24 12:00:00,26.21,26.31,26.18,26.18,9400.0,26.21,26.31,26.18,26.18,9400.0
2010-06-24 12:30:00,26.22,26.28,26.15,26.27,13700.0,26.22,26.28,26.15,26.27,13700.0
2010-06-24 13:00:00,26.28,26.44,26.25,26.32,12200.0,26.28,26.44,26.25,26.32,12200.0
2010-06-24 13:30:00,26.33,26.49,26.29,26.48,8300.0,26.33,26.49,26.29,26.48,8300.0
2010-06-24 14:00:00,26.46,26.48,26.32,26.38,22400.0,26.46,26.48,26.32,26.38,22400.0
2010-06-24 14:30:00,26.36,26.45,26.26,26.31,21900.0,26.36,26.45,26.26,26.31,21900.0
2010-06-24 15:00:00,26.33,26.35,26.25,26.33,28300.0,26.33,26.35,26.25,26.33,28300.0
2010-06-24 15:30:00,26.33,26.33,26.19,26.21,36900.0,26.33,26.33,26.19,26.21,36900.0
2010-06-25 09:30:00,26.2,26.5,26.2,26.41,20400.0,26.2,26.5,26.2,26.41,20400.0
2010-06-25 10:00:00,26.4,26.54,26.35,26.43,13800.0,26.4,26.54,26.35,26.43,13800.0
2010-06-25 10:30:00,26.41,26.56,26.36,26.42,16200.0,26.41,26.56,26.36,26.42,16200.0
2010-06-25 11:00:00,26.39,26.58,26.31,26.58,29800.0,26.39,26.58,26.31,26.58,29800.0
2010-06-25 11:30:00,26.51,26.54,26.31,26.38,17600.0,26.51,26.54,26.31,26.38,17600.0
2010-06-25 12:00:00,26.37,26.39,26.27,26.36,5600.0,26.37,26.39,26.27,26.36,5600.0
2010-06-25 12:30:00,26.34,26.35,26.25,26.26,8300.0,26.34,26.35,26.25,26.26,8300.0
2010-06-25 13:00:00,26.27,26.56,26.27,26.51,8500.0,26.27,26.56,26.27,26.51,8500.0
2010-06-25 13:30:00,26.56,26.69,26.53,26.53,9800.0,26.56,26.69,26.53,26.53,9800.0
2010-06-25 14:00:00,26.55,26.58,26.33,26.39,195500.0,26.55,26.58,26.33,26.39,195500.0
2010-06-25 14:30:00,26.34,26.57,26.34,26.46,29200.0,26.34,26.57,26.34,26.46,29200.0
2010-06-25 15:00:00,26.49,26.51,26.36,26.42,61800.0,26.49,26.51,26.36,26.42,61800.0
2010-06-25 15:30:00,26.42,26.55,26.39,26.41,106700.0,26.42,26.55,26.39,26.41,106700.0
2010-06-28 09:30:00,26.39,26.54,26.04,26.38,7300.0,26.39,26.54,26.04,26.38,7300.0
2010-06-28 10:00:00,26.35,26.48,26.3,26.39,11500.0,26.35,26.48,26.3,26.39,11500.0
2010-06-28 10:30:00,26.4,26.61,26.3,26.55,4300.0,26.4,26.61,26.3,26.55,4300.0
2010-06-28 11:00:00,26.56,26.63,26.52,26.63,7400.0,26.56,26.63,26.52,26.63,7400.0
2010-06-28 11:30:00,26.64,26.71,26.6,26.63,7700.0,26.64,26.71,26.6,26.63,7700.0
2010-06-28 12:00:00,26.6,26.63,26.47,26.52,10200.0,26.6,26.63,26.47,26.52,10200.0
2010-06-28 12:30:00,26.6,26.64,26.51,26.6,16400.0,26.6,26.64,26.51,26.6,16400.0
2010-06-28 13:00:00,26.56,26.62,26.53,26.6,18700.0,26.56,26.62,26.53,26.6,18700.0
2010-06-28 13:30:00,26.6,26.67,26.57,26.65,8300.0,26.6,26.67,26.57,26.65,8300.0
2010-06-28 14:00:00,26.65,26.7,26.58,26.63,21900.0,26.65,26.7,26.58,26.63,21900.0
2010-06-28 14:30:00,26.6,26.71,26.6,26.71,38900.0,26.6,26.71,26.6,26.71,38900.0
2010-06-28 15:00:00,26.72,26.75,26.65,26.66,35300.0,26.72,26.75,26.65,26.66,35300.0
2010-06-28 15:30:00,26.64,26.72,26.59,26.6,24900.0,26.64,26.72,26.59,26.6,24900.0
2010-06-29 09:30:00,26.32,26.32,26.05,26.23,7200.0,26.32,26.32,26.05,26.23,7200.0
2010-06-29 10:00:00,26.19,26.23,26.04,26.09,13700.0,26.19,26.23,26.04,26.09,13700.0
2010-06-29 10:30:00,26.04,26.23,26.04,26.23,7100.0,26.04,26.23,26.04,26.23,7100.0
2010-06-29 11:00:00,26.21,26.24,26.1,26.12,4800.0,26.21,26.24,26.1,26.12,4800.0
2010-06-29 11:30:00,26.06,26.12,26.05,26.1,6600.0,26.06,26.12,26.05,26.1,6600.0
2010-06-29 12:00:00,26.11,26.17,26.09,26.15,6600.0,26.11,26.17,26.09,26.15,6600.0
2010-06-29 12:30:00,26.13,26.16,26.07,26.15,9900.0,26.13,26.16,26.07,26.15,9900.0
2010-06-29 13:00:00,26.15,26.18,26.05,26.12,25400.0,26.15,26.18,26.05,26.12,25400.0
2010-06-29 13:30:00,26.11,26.11,26.0,26.01,11200.0,26.11,26.11,26.0,26.01,11200.0
2010-06-29 14:00:00,26.01,26.14,26.01,26.08,5100.0,26.01,26.14,26.01,26.08,5100.0
2010-06-29 14:30:00,26.08,26.16,26.04,26.04,6300.0,26.08,26.16,26.04,26.04,6300.0
2010-06-29 15:00:00,26.04,26.09,25.92,25.95,15100.0,26.04,26.09,25.92,25.95,15100.0
2010-06-29 15:30:00,25.96,26.06,25.86,25.99,52500.0,25.96,26.06,25.86,25.99,52500.0
2010-06-30 09:30:00,26.03,26.18,25.81,26.03,10900.0,26.03,26.18,25.81,26.03,10900.0
2010-06-30 10:00:00,26.03,26.07,25.9,25.95,10900.0,26.03,26.07,25.9,25.95,10900.0
2010-06-30 10:30:00,25.96,26.04,25.91,25.99,10900.0,25.96,26.04,25.91,25.99,10900.0
2010-06-30 11:00:00,25.95,25.98,25.9,25.91,8800.0,25.95,25.98,25.9,25.91,8800.0
2010-06-30 11:30:00,25.91,25.98,25.91,25.91,7900.0,25.91,25.98,25.91,25.91,7900.0
2010-06-30 12:00:00,25.91,25.92,25.87,25.89,4400.0,25.91,25.92,25.87,25.89,4400.0
2010-06-30 12:30:00,25.88,25.88,25.77,25.85,10200.0,25.88,25.88,25.77,25.85,10200.0
2010-06-30 13:00:00,25.85,25.85,25.82,25.85,10300.0,25.85,25.85,25.82,25.85,10300.0
2010-06-30 13:30:00,25.86,25.86,25.78,25.79,63000.0,25.86,25.86,25.78,25.79,63000.0
2010-06-30 14:00:00,25.8,25.8,25.58,25.62,29000.0,25.8,25.8,25.58,25.62,29000.0
2010-06-30 14:30:00,25.62,25.67,25.56,25.67,16000.0,25.62,25.67,25.56,25.67,16000.0
2010-06-30 15:00:00,25.67,25.72,25.67,25.69,36100.0,25.67,25.72,25.67,25.69,36100.0
2010-06-30 15:30:00,25.68,25.69,25.33,25.36,106700.0,25.68,25.69,25.33,25.36,106700.0
2010-07-01 09:30:00,25.36,25.42,25.07,25.15,10800.0,25.36,25.42,25.07,25.15,10800.0
2010-07-01 10:00:00,25.15,25.16,24.79,24.79,19600.0,25.15,25.16,24.79,24.79,19600.0
2010-07-01 10:30:00,24.81,24.81,24.46,24.46,36100.0,24.81,24.81,24.46,24.46,36100.0
2010-07-01 11:00:00,24.45,24.53,24.32,24.53,72000.0,24.45,24.53,24.32,24.53,72000.0
2010-07-01 11:30:00,24.53,24.6,24.39,24.46,54600.0,24.53,24.6,24.39,24.46,54600.0
2010-07-01 12:00:00,24.45,24.45,24.39,24.41,8100.0,24.45,24.45,24.39,24.41,8100.0
2010-07-01 12:30:00,24.44,24.71,24.44,24.58,8200.0,24.44,24.71,24.44,24.58,8200.0
2010-07-01 13:00:00,24.56,24.67,24.56,24.63,9800.0,24.56,24.67,24.56,24.63,9800.0
2010-07-01 13:30:00,24.64,24.82,24.62,24.78,18800.0,24.64,24.82,24.62,24.78,18800.0
2010-07-01 14:00:00,24.77,24.84,24.7,24.7,6500.0,24.77,24.84,24.7,24.7,6500.0
2010-07-01 14:30:00,24.7,24.72,24.58,24.66,13500.0,24.7,24.72,24.58,24.66,13500.0
2010-07-01 15:00:00,24.65,24.76,24.61,24.73,22000.0,24.65,24.76,24.61,24.73,22000.0
2010-07-01 15:30:00,24.71,24.9,24.7,24.76,102600.0,24.71,24.9,24.7,24.76,102600.0
2010-07-02 09:30:00,24.8,24.8,24.5,24.62,39900.0,24.8,24.8,24.5,24.62,39900.0
2010-07-02 10:00:00,24.61,24.64,24.53,24.57,19600.0,24.61,24.64,24.53,24.57,19600.0
2010-07-02 10:30:00,24.55,24.61,24.55,24.57,22200.0,24.55,24.61,24.55,24.57,22200.0
2010-07-02 11:00:00,24.57,24.69,24.57,24.58,9100.0,24.57,24.69,24.57,24.58,9100.0
2010-07-02 11:30:00,24.54,24.55,24.45,24.53,20200.0,24.54,24.55,24.45,24.53,20200.0
2010-07-02 12:00:00,24.51,24.65,24.51,24.63,21200.0,24.51,24.65,24.51,24.63,21200.0
2010-07-02 12:30:00,24.63,24.63,24.54,24.57,16800.0,24.63,24.63,24.54,24.57,16800.0
2010-07-02 13:00:00,24.57,24.63,24.51,24.56,10800.0,24.57,24.63,24.51,24.56,10800.0
2010-07-02 13:30:00,24.56,24.62,24.55,24.61,21000.0,24.56,24.62,24.55,24.61,21000.0
2010-07-02 14:00:00,24.62,24.62,24.55,24.56,9200.0,24.62,24.62,24.55,24.56,9200.0
2010-07-02 14:30:00,24.57,24.62,24.55,24.61,11300.0,24.57,24.62,24.55,24.61,11300.0
2010-07-02 15:00:00,24.61,24.63,24.58,24.61,21900.0,24.61,24.63,24.58,24.61,21900.0
2010-07-02 15:30:00,24.61,24.81,24.61,24.63,40500.0,24.61,24.81,24.61,24.63,40500.0
2010-07-06 09:30:00,24.86,25.13,24.86,24.97,29500.0,24.86,25.13,24.86,24.97,29500.0
2010-07-06 10:00:00,24.95,25.21,24.95,25.09,17200.0,24.95,25.21,24.95,25.09,17200.0
2010-07-06 10:30:00,25.1,25.23,25.1,25.15,11400.0,25.1,25.23,25.1,25.15,11400.0
2010-07-06 11:00:00,25.15,25.17,25.06,25.06,12600.0,25.15,25.17,25.06,25.06,12600.0
2010-07-06 11:30:00,25.05,25.08,24.95,24.98,13200.0,25.05,25.08,24.95,24.98,13200.0
2010-07-06 12:00:00,24.99,25.07,24.87,24.88,12400.0,24.99,25.07,24.87,24.88,12400.0
2010-07-06 12:30:00,24.88,24.89,24.73,24.75,6500.0,24.88,24.89,24.73,24.75,6500.0
2010-07-06 13:00:00,24.76,24.85,24.66,24.74,13100.0,24.76,24.85,24.66,24.74,13100.0
2010-07-06 13:30:00,24.77,24.79,24.44,24.46,13600.0,24.77,24.79,24.44,24.46,13600.0
2010-07-06 14:00:00,24.48,24.48,24.27,24.43,27900.0,24.48,24.48,24.27,24.43,27900.0
2010-07-06 14:30:00,24.43,24.49,24.32,24.32,30100.0,24.43,24.49,24.32,24.32,30100.0
2010-07-06 15:00:00,24.32,24.34,24.14,24.26,40200.0,24.32,24.34,24.14,24.26,40200.0
2010-07-06 15:30:00,24.24,24.41,24.2,24.34,30800.0,24.24,24.41,24.2,24.34,30800.0
2010-07-07 09:30:00,24.34,24.73,24.24,24.7,13900.0,24.34,24.73,24.24,24.7,13900.0
2010-07-07 10:00:00,24.74,24.8,24.68,24.68,11800.0,24.74,24.8,24.68,24.68,11800.0
2010-07-07 10:30:00,24.69,24.9,24.69,24.9,9800.0,24.69,24.9,24.69,24.9,9800.0
2010-07-07 11:00:00,24.9,24.9,24.81,24.86,18400.0,24.9,24.9,24.81,24.86,18400.0
2010-07-07 11:30:00,24.86,24.94,24.85,24.87,12700.0,24.86,24.94,24.85,24.87,12700.0
2010-07-07 12:00:00,24.87,24.87,24.77,24.77,9300.0,24.87,24.87,24.77,24.77,9300.0
2010-07-07 12:30:00,24.79,24.83,24.79,24.81,6500.0,24.79,24.83,24.79,24.81,6500.0
2010-07-07 13:00:00,24.8,25.01,24.79,25.0,9500.0,24.8,25.01,24.79,25.0,9500.0
2010-07-07 13:30:00,25.0,25.0,24.87,24.91,11700.0,25.0,25.0,24.87,24.91,11700.0
2010-07-07 14:00:00,24.92,24.99,24.91,24.95,11600.0,24.92,24.99,24.91,24.95,11600.0
2010-07-07 14:30:00,24.94,24.96,24.87,24.93,14200.0,24.94,24.96,24.87,24.93,14200.0
2010-07-07 15:00:00,24.93,25.12,24.92,25.07,17700.0,24.93,25.12,24.92,25.07,17700.0
2010-07-07 15:30:00,25.07,25.21,25.02,25.18,25300.0,25.07,25.21,25.02,25.18,25300.0
2010-07-08 09:30:00,25.35,25.53,25.35,25.45,14800.0,25.35,25.53,25.35,25.45,14800.0
2010-07-08 10:00:00,25.47,25.6,25.45,25.59,11200.0,25.47,25.6,25.45,25.59,11200.0
2010-07-08 10:30:00,25.62,25.62,25.5,25.5,9900.0,25.62,25.62,25.5,25.5,9900.0
2010-07-08 11:00:00,25.5,25.5,25.37,25.38,15700.0,25.5,25.5,25.37,25.38,15700.0
2010-07-08 11:30:00,25.39,25.42,25.19,25.22,13500.0,25.39,25.42,25.19,25.22,13500.0
2010-07-08 12:00:00,25.21,25.35,25.21,25.35,11400.0,25.21,25.35,25.21,25.35,11400.0
2010-07-08 12:30:00,25.34,25.35,25.23,25.23,10100.0,25.34,25.35,25.23,25.23,10100.0
2010-07-08 13:00:00,25.29,25.36,25.29,25.34,7400.0,25.29,25.36,25.29,25.34,7400.0
2010-07-08 13:30:00,25.34,25.4,25.3,25.32,8300.0,25.34,25.4,25.3,25.32,8300.0
2010-07-08 14:00:00,25.39,25.39,25.24,25.36,11700.0,25.39,25.39,25.24,25.36,11700.0
2010-07-08 14:30:00,25.36,25.37,25.33,25.37,9900.0,25.36,25.37,25.33,25.37,9900.0
2010-07-08 15:00:00,25.36,25.4,25.28,25.37,17900.0,25.36,25.4,25.28,25.37,17900.0
2010-07-08 15:30:00,25.38,25.4,25.33,25.33,40200.0,25.38,25.4,25.33,25.33,40200.0
2010-07-09 09:30:00,25.4,26.05,25.4,26.0,38100.0,25.4,26.05,25.4,26.0,38100.0
2010-07-09 10:00:00,26.01,26.15,26.0,26.07,29100.0,26.01,26.15,26.0,26.07,29100.0
2010-07-09 10:30:00,26.08,26.31,26.07,26.26,23400.0,26.08,26.31,26.07,26.26,23400.0
2010-07-09 11:00:00,26.26,26.26,26.08,26.09,16800.0,26.26,26.26,26.08,26.09,16800.0
2010-07-09 11:30:00,26.1,26.12,26.03,26.03,15800.0,26.1,26.12,26.03,26.03,15800.0
2010-07-09 12:00:00,26.03,26.06,25.99,26.06,10900.0,26.03,26.06,25.99,26.06,10900.0
2010-07-09 12:30:00,26.06,26.15,26.02,26.1,11700.0,26.06,26.15,26.02,26.1,11700.0
2010-07-09 13:00:00,26.09,26.14,26.07,26.07,10800.0,26.09,26.14,26.07,26.07,10800.0
2010-07-09 13:30:00,26.09,26.14,26.07,26.1,8600.0,26.09,26.14,26.07,26.1,8600.0
2010-07-09 14:00:00,26.11,26.11,25.96,25.97,14000.0,26.11,26.11,25.96,25.97,14000.0
2010-07-09 14:30:00,25.97,26.03,25.96,26.02,14200.0,25.97,26.03,25.96,26.02,14200.0
2010-07-09 15:00:00,26.02,26.08,26.01,26.01,22200.0,26.02,26.08,26.01,26.01,22200.0
2010-07-09 15:30:00,26.01,26.15,26.01,26.11,36800.0,26.01,26.15,26.01,26.11,36800.0
2010-07-12 09:30:00,25.96,26.51,25.9,26.49,23100.0,25.96,26.51,25.9,26.49,23100.0
2010-07-12 10:00:00,26.49,26.49,26.27,26.28,10500.0,26.49,26.49,26.27,26.28,10500.0
2010-07-12 10:30:00,26.28,26.32,26.21,26.24,8000.0,26.28,26.32,26.21,26.24,8000.0
2010-07-12 11:00:00,26.23,26.23,26.03,26.14,7700.0,26.23,26.23,26.03,26.14,7700.0
2010-07-12 11:30:00,26.14,26.15,26.04,26.04,8300.0,26.14,26.15,26.04,26.04,8300.0
2010-07-12 12:00:00,26.1,26.28,26.09,26.22,5900.0,26.1,26.28,26.09,26.22,5900.0
2010-07-12 12:30:00,26.23,26.28,26.19,26.2,8200.0,26.23,26.28,26.19,26.2,8200.0
2010-07-12 13:00:00,26.17,26.31,26.13,26.3,6500.0,26.17,26.31,26.13,26.3,6500.0
2010-07-12 13:30:00,26.3,26.35,26.29,26.32,12400.0,26.3,26.35,26.29,26.32,12400.0
2010-07-12 14:00:00,26.33,26.36,26.24,26.26,11900.0,26.33,26.36,26.24,26.26,11900.0
2010-07-12 14:30:00,26.26,26.41,26.21,26.32,16500.0,26.26,26.41,26.21,26.32,16500.0
2010-07-12 15:00:00,26.33,26.34,26.27,26.34,15800.0,26.33,26.34,26.27,26.34,15800.0
2010-07-12 15:30:00,26.35,26.38,26.26,26.28,30200.0,26.35,26.38,26.26,26.28,30200.0
2010-07-13 09:30:00,26.48,26.55,26.36,26.48,11800.0,26.48,26.55,26.36,26.48,11800.0
2010-07-13 10:00:00,26.49,26.72,26.49,26.64,21000.0,26.49,26.72,26.49,26.64,21000.0
2010-07-13 10:30:00,26.65,26.65,26.48,26.49,19600.0,26.65,26.65,26.48,26.49,19600.0
2010-07-13 11:00:00,26.53,26.63,26.48,26.63,23200.0,26.53,26.63,26.48,26.63,23200.0
2010-07-13 11:30:00,26.62,26.65,26.5,26.54,20100.0,26.62,26.65,26.5,26.54,20100.0
2010-07-13 12:00:00,26.56,26.69,26.51,26.69,9300.0,26.56,26.69,26.51,26.69,9300.0
2010-07-13 12:30:00,26.71,26.76,26.63,26.69,7900.0,26.71,26.76,26.63,26.69,7900.0
2010-07-13 13:00:00,26.67,26.74,26.62,26.63,11100.0,26.67,26.74,26.62,26.63,11100.0
2010-07-13 13:30:00,26.64,26.72,26.64,26.68,9100.0,26.64,26.72,26.64,26.68,9100.0
2010-07-13 14:00:00,26.7,26.79,26.7,26.75,11300.0,26.7,26.79,26.7,26.75,11300.0
2010-07-13 14:30:00,26.77,26.91,26.77,26.9,14000.0,26.77,26.91,26.77,26.9,14000.0
2010-07-13 15:00:00,26.9,26.98,26.89,26.95,16900.0,26.9,26.98,26.89,26.95,16900.0
2010-07-13 15:30:00,26.95,27.0,26.86,26.92,47800.0,26.95,27.0,26.86,26.92,47800.0
2010-07-14 09:30:00,26.8,27.16,26.03,26.98,13000.0,26.8,27.16,26.03,26.98,13000.0
2010-07-14 10:00:00,26.93,27.2,26.89,27.17,18100.0,26.93,27.2,26.89,27.17,18100.0
2010-07-14 10:30:00,27.19,27.19,27.12,27.15,4500.0,27.19,27.19,27.12,27.15,4500.0
2010-07-14 11:00:00,27.14,27.14,27.06,27.09,8200.0,27.14,27.14,27.06,27.09,8200.0
2010-07-14 11:30:00,27.12,27.16,27.12,27.12,6400.0,27.12,27.16,27.12,27.12,6400.0
2010-07-14 12:00:00,27.12,27.14,27.1,27.13,3900.0,27.12,27.14,27.1,27.13,3900.0
2010-07-14 12:30:00,27.12,27.14,27.08,27.08,3200.0,27.12,27.14,27.08,27.08,3200.0
2010-07-14 13:00:00,27.08,27.08,27.01,27.06,4700.0,27.08,27.08,27.01,27.06,4700.0
2010-07-14 13:30:00,27.05,27.05,26.93,26.94,15200.0,27.05,27.05,26.93,26.94,15200.0
2010-07-14 14:00:00,26.9,26.92,26.83,26.84,11200.0,26.9,26.92,26.83,26.84,11200.0
2010-07-14 14:30:00,26.85,26.93,26.84,26.9,10500.0,26.85,26.93,26.84,26.9,10500.0
2010-07-14 15:00:00,26.92,27.02,26.83,26.99,10300.0,26.92,27.02,26.83,26.99,10300.0
2010-07-14 15:30:00,26.97,26.97,26.79,26.87,61600.0,26.97,26.97,26.79,26.87,61600.0
2010-07-15 09:30:00,26.84,26.9,26.66,26.89,7300.0,26.84,26.9,26.66,26.89,7300.0
2010-07-15 10:00:00,26.92,26.93,26.48,26.58,15900.0,26.92,26.93,26.48,26.58,15900.0
2010-07-15 10:30:00,26.58,26.63,26.56,26.6,15900.0,26.58,26.63,26.56,26.6,15900.0
2010-07-15 11:00:00,26.6,26.65,26.56,26.59,17600.0,26.6,26.65,26.56,26.59,17600.0
2010-07-15 11:30:00,26.59,26.59,26.46,26.46,13800.0,26.59,26.59,26.46,26.46,13800.0
2010-07-15 12:00:00,26.48,26.5,26.38,26.41,18900.0,26.48,26.5,26.38,26.41,18900.0
2010-07-15 12:30:00,26.4,26.53,26.4,26.53,7900.0,26.4,26.53,26.4,26.53,7900.0
2010-07-15 13:00:00,26.54,26.63,26.53,26.63,8900.0,26.54,26.63,26.53,26.63,8900.0
2010-07-15 13:30:00,26.63,26.63,26.49,26.52,14000.0,26.63,26.63,26.49,26.52,14000.0
2010-07-15 14:00:00,26.51,26.53,26.46,26.49,11300.0,26.51,26.53,26.46,26.49,11300.0
2010-07-15 14:30:00,26.49,26.5,26.41,26.41,7400.0,26.49,26.5,26.41,26.41,7400.0
2010-07-15 15:00:00,26.43,26.43,26.27,26.36,22800.0,26.43,26.43,26.27,26.36,22800.0
2010-07-15 15:30:00,26.41,26.5,26.37,26.45,43600.0,26.41,26.5,26.37,26.45,43600.0
2010-07-16 09:30:00,26.31,26.32,25.85,25.92,19000.0,26.31,26.32,25.85,25.92,19000.0
2010-07-16 10:00:00,25.9,25.93,25.72,25.88,18200.0,25.9,25.93,25.72,25.88,18200.0
2010-07-16 10:30:00,25.88,25.91,25.76,25.79,20100.0,25.88,25.91,25.76,25.79,20100.0
2010-07-16 11:00:00,25.81,25.81,25.67,25.75,26100.0,25.81,25.81,25.67,25.75,26100.0
2010-07-16 11:30:00,25.76,25.76,25.57,25.62,7200.0,25.76,25.76,25.57,25.62,7200.0
2010-07-16 12:00:00,25.61,25.65,25.6,25.64,11300.0,25.61,25.65,25.6,25.64,11300.0
2010-07-16 12:30:00,25.64,25.65,25.57,25.57,8500.0,25.64,25.65,25.57,25.57,8500.0
2010-07-16 13:00:00,25.57,25.64,25.54,25.54,10700.0,25.57,25.64,25.54,25.54,10700.0
2010-07-16 13:30:00,25.54,25.65,25.52,25.54,8600.0,25.54,25.65,25.52,25.54,8600.0
2010-07-16 14:00:00,25.55,25.62,25.49,25.56,9600.0,25.55,25.62,25.49,25.56,9600.0
2010-07-16 14:30:00,25.56,25.57,25.48,25.48,7900.0,25.56,25.57,25.48,25.48,7900.0
2010-07-16 15:00:00,25.5,25.55,25.4,25.42,9700.0,25.5,25.55,25.4,25.42,9700.0
2010-07-16 15:30:00,25.42,25.51,25.4,25.42,30400.0,25.42,25.51,25.4,25.42,30400.0
2010-07-19 09:30:00,25.46,25.57,25.42,25.42,4200.0,25.46,25.57,25.42,25.42,4200.0
2010-07-19 10:00:00,25.44,25.46,25.31,25.33,6900.0,25.44,25.46,25.31,25.33,6900.0
2010-07-19 10:30:00,25.32,25.35,25.16,25.2,8900.0,25.32,25.35,25.16,25.2,8900.0
2010-07-19 11:00:00,25.19,25.4,25.19,25.36,15700.0,25.19,25.4,25.19,25.36,15700.0
2010-07-19 11:30:00,25.36,25.43,25.31,25.37,7000.0,25.36,25.43,25.31,25.37,7000.0
2010-07-19 12:00:00,25.37,25.38,25.31,25.38,2900.0,25.37,25.38,25.31,25.38,2900.0
2010-07-19 12:30:00,25.38,25.49,25.37,25.38,5700.0,25.38,25.49,25.37,25.38,5700.0
2010-07-19 13:00:00,25.37,25.38,25.31,25.37,13800.0,25.37,25.38,25.31,25.37,13800.0
2010-07-19 13:30:00,25.38,25.4,25.35,25.4,3200.0,25.38,25.4,25.35,25.4,3200.0
2010-07-19 14:00:00,25.41,25.49,25.35,25.48,4800.0,25.41,25.49,25.35,25.48,4800.0
2010-07-19 14:30:00,25.46,25.56,25.46,25.51,3800.0,25.46,25.56,25.46,25.51,3800.0
2010-07-19 15:00:00,25.53,25.65,25.53,25.54,7700.0,25.53,25.65,25.53,25.54,7700.0
2010-07-19 15:30:00,25.54,25.65,25.5,25.62,16600.0,25.54,25.65,25.5,25.62,16600.0
2010-07-20 09:30:00,25.35,25.39,25.25,25.28,4600.0,25.35,25.39,25.25,25.28,4600.0
2010-07-20 10:00:00,25.28,25.29,25.09,25.25,7300.0,25.28,25.29,25.09,25.25,7300.0
2010-07-20 10:30:00,25.21,25.28,25.14,25.26,13900.0,25.21,25.28,25.14,25.26,13900.0
2010-07-20 11:00:00,25.28,25.39,25.23,25.31,17000.0,25.28,25.39,25.23,25.31,17000.0
2010-07-20 11:30:00,25.31,25.34,25.29,25.32,5400.0,25.31,25.34,25.29,25.32,5400.0
2010-07-20 12:00:00,25.32,25.37,25.3,25.32,5200.0,25.32,25.37,25.3,25.32,5200.0
2010-07-20 12:30:00,25.31,25.38,25.31,25.37,3100.0,25.31,25.38,25.31,25.37,3100.0
2010-07-20 13:00:00,25.38,25.43,25.38,25.42,2200.0,25.38,25.43,25.38,25.42,2200.0
2010-07-20 13:30:00,25.44,25.71,25.44,25.68,8700.0,25.44,25.71,25.44,25.68,8700.0
2010-07-20 14:00:00,25.7,25.71,25.54,25.69,8500.0,25.7,25.71,25.54,25.69,8500.0
2010-07-20 14:30:00,25.69,25.76,25.63,25.7,10300.0,25.69,25.76,25.63,25.7,10300.0
2010-07-20 15:00:00,25.7,25.87,25.65,25.86,22200.0,25.7,25.87,25.65,25.86,22200.0
2010-07-20 15:30:00,25.87,26.02,25.86,26.01,24100.0,25.87,26.02,25.86,26.01,24100.0
2010-07-21 09:30:00,26.22,26.22,25.68,25.71,9100.0,26.22,26.22,25.68,25.71,9100.0
2010-07-21 10:00:00,25.72,25.82,25.64,25.82,3800.0,25.72,25.82,25.64,25.82,3800.0
2010-07-21 10:30:00,25.79,25.82,25.66,25.8,5900.0,25.79,25.82,25.66,25.8,5900.0
2010-07-21 11:00:00,25.74,25.76,25.64,25.72,5300.0,25.74,25.76,25.64,25.72,5300.0
2010-07-21 11:30:00,25.71,25.75,25.66,25.75,3300.0,25.71,25.75,25.66,25.75,3300.0
2010-07-21 12:00:00,25.76,25.88,25.76,25.82,3600.0,25.76,25.88,25.76,25.82,3600.0
2010-07-21 12:30:00,25.81,25.85,25.74,25.75,3500.0,25.81,25.85,25.74,25.75,3500.0
2010-07-21 13:00:00,25.75,25.79,25.73,25.78,3800.0,25.75,25.79,25.73,25.78,3800.0
2010-07-21 13:30:00,25.78,25.88,25.78,25.84,2400.0,25.78,25.88,25.78,25.84,2400.0
2010-07-21 14:00:00,25.83,25.83,25.51,25.61,9400.0,25.83,25.83,25.51,25.61,9400.0
2010-07-21 14:30:00,25.59,25.61,25.43,25.43,8000.0,25.59,25.61,25.43,25.43,8000.0
2010-07-21 15:00:00,25.43,25.61,25.43,25.51,12100.0,25.43,25.61,25.43,25.51,12100.0
2010-07-21 15:30:00,25.46,25.55,25.43,25.47,23200.0,25.46,25.55,25.43,25.47,23200.0
2010-07-22 09:30:00,25.78,26.01,25.78,25.97,2900.0,25.78,26.01,25.78,25.97,2900.0
2010-07-22 10:00:00,26.0,26.22,26.0,26.22,2200.0,26.0,26.22,26.0,26.22,2200.0
2010-07-22 10:30:00,26.19,26.32,26.17,26.21,4500.0,26.19,26.32,26.17,26.21,4500.0
2010-07-22 11:00:00,26.22,26.23,26.17,26.18,1700.0,26.22,26.23,26.17,26.18,1700.0
2010-07-22 11:30:00,26.16,26.16,25.98,25.99,5000.0,26.16,26.16,25.98,25.99,5000.0
2010-07-22 12:00:00,25.98,26.1,25.98,26.08,2800.0,25.98,26.1,25.98,26.08,2800.0
2010-07-22 12:30:00,26.09,26.1,25.97,26.05,3100.0,26.09,26.1,25.97,26.05,3100.0
2010-07-22 13:00:00,26.07,26.11,26.07,26.1,1700.0,26.07,26.11,26.07,26.1,1700.0
2010-07-22 13:30:00,26.1,26.16,26.1,26.1,1800.0,26.1,26.16,26.1,26.1,1800.0
2010-07-22 14:00:00,26.11,26.17,26.11,26.14,3300.0,26.11,26.17,26.11,26.14,3300.0
2010-07-22 14:30:00,26.16,26.16,26.06,26.11,13500.0,26.16,26.16,26.06,26.11,13500.0
2010-07-22 15:00:00,26.08,26.22,26.06,26.13,17000.0,26.08,26.22,26.06,26.13,17000.0
2010-07-22 15:30:00,26.12,26.17,26.03,26.17,21400.0,26.12,26.17,26.03,26.17,21400.0
2010-07-23 09:30:00,26.13,26.19,25.99,26.1,5700.0,26.13,26.19,25.99,26.1,5700.0
2010-07-23 10:00:00,26.09,26.29,26.09,26.29,6100.0,26.09,26.29,26.09,26.29,6100.0
2010-07-23 10:30:00,26.32,26.41,26.32,26.32,3900.0,26.32,26.41,26.32,26.32,3900.0
2010-07-23 11:00:00,26.34,26.34,26.2,26.23,3600.0,26.34,26.34,26.2,26.23,3600.0
2010-07-23 11:30:00,26.24,26.46,26.24,26.39,5400.0,26.24,26.46,26.24,26.39,5400.0
2010-07-23 12:00:00,26.41,26.44,26.27,26.31,5000.0,26.41,26.44,26.27,26.31,5000.0
2010-07-23 12:30:00,26.3,26.3,26.22,26.29,1800.0,26.3,26.3,26.22,26.29,1800.0
2010-07-23 13:00:00,26.32,26.64,26.31,26.64,130700.0,26.32,26.64,26.31,26.64,130700.0
2010-07-23 13:30:00,26.64,26.71,26.64,26.68,18000.0,26.64,26.71,26.64,26.68,18000.0
2010-07-23 14:00:00,26.69,26.72,26.61,26.63,5100.0,26.69,26.72,26.61,26.63,5100.0
2010-07-23 14:30:00,26.61,26.69,26.6,26.64,8000.0,26.61,26.69,26.6,26.64,8000.0
2010-07-23 15:00:00,26.63,26.71,26.63,26.66,7300.0,26.63,26.71,26.63,26.66,7300.0
2010-07-23 15:30:00,26.64,26.84,26.6,26.78,53800.0,26.64,26.84,26.6,26.78,53800.0
2010-07-26 09:30:00,26.94,27.34,26.94,27.24,11900.0,26.94,27.34,26.94,27.24,11900.0
2010-07-26 10:00:00,27.27,27.4,27.27,27.29,4800.0,27.27,27.4,27.27,27.29,4800.0
2010-07-26 10:30:00,27.25,27.27,27.11,27.25,8800.0,27.25,27.27,27.11,27.25,8800.0
2010-07-26 11:00:00,27.26,27.32,27.25,27.29,3800.0,27.26,27.32,27.25,27.29,3800.0
2010-07-26 11:30:00,27.31,27.4,27.28,27.4,16100.0,27.31,27.4,27.28,27.4,16100.0
2010-07-26 12:00:00,27.4,27.45,27.39,27.41,2000.0,27.4,27.45,27.39,27.41,2000.0
2010-07-26 12:30:00,27.41,27.42,27.3,27.32,2900.0,27.41,27.42,27.3,27.32,2900.0
2010-07-26 13:00:00,27.32,27.32,27.27,27.31,3700.0,27.32,27.32,27.27,27.31,3700.0
2010-07-26 13:30:00,27.3,27.34,27.28,27.34,3400.0,27.3,27.34,27.28,27.34,3400.0
2010-07-26 14:00:00,27.33,27.34,27.29,27.31,4000.0,27.33,27.34,27.29,27.31,4000.0
2010-07-26 14:30:00,27.32,27.32,27.2,27.25,8400.0,27.32,27.32,27.2,27.25,8400.0
2010-07-26 15:00:00,27.28,27.38,27.25,27.38,10800.0,27.28,27.38,27.25,27.38,10800.0
2010-07-26 15:30:00,27.36,27.44,27.35,27.44,22500.0,27.36,27.44,27.35,27.44,22500.0
2010-07-27 09:30:00,27.54,27.75,27.44,27.54,5100.0,27.54,27.75,27.44,27.54,5100.0
2010-07-27 10:00:00,27.52,27.65,27.28,27.47,10100.0,27.52,27.65,27.28,27.47,10100.0
2010-07-27 10:30:00,27.48,27.52,27.42,27.45,4200.0,27.48,27.52,27.42,27.45,4200.0
2010-07-27 11:00:00,27.45,27.46,27.37,27.45,2900.0,27.45,27.46,27.37,27.45,2900.0
2010-07-27 11:30:00,27.44,27.44,27.39,27.39,1800.0,27.44,27.44,27.39,27.39,1800.0
2010-07-27 12:00:00,27.4,27.44,27.38,27.4,5000.0,27.4,27.44,27.38,27.4,5000.0
2010-07-27 12:30:00,27.4,27.41,27.35,27.36,4900.0,27.4,27.41,27.35,27.36,4900.0
2010-07-27 13:00:00,27.39,27.41,27.33,27.33,3800.0,27.39,27.41,27.33,27.33,3800.0
2010-07-27 13:30:00,27.29,27.46,27.29,27.42,2400.0,27.29,27.46,27.29,27.42,2400.0
2010-07-27 14:00:00,27.44,27.49,27.36,27.43,9600.0,27.44,27.49,27.36,27.43,9600.0
2010-07-27 14:30:00,27.43,27.43,27.33,27.36,20600.0,27.43,27.43,27.33,27.36,20600.0
2010-07-27 15:00:00,27.38,27.42,27.34,27.36,14200.0,27.38,27.42,27.34,27.36,14200.0
2010-07-27 15:30:00,27.35,27.36,27.24,27.27,44800.0,27.35,27.36,27.24,27.27,44800.0
2010-07-28 09:30:00,27.17,27.41,27.17,27.36,3300.0,27.17,27.41,27.17,27.36,3300.0
2010-07-28 10:00:00,27.39,27.39,27.25,27.29,8200.0,27.39,27.39,27.25,27.29,8200.0
2010-07-28 10:30:00,27.29,27.35,27.25,27.28,12100.0,27.29,27.35,27.25,27.28,12100.0
2010-07-28 11:00:00,27.26,27.39,27.25,27.35,11600.0,27.26,27.39,27.25,27.35,11600.0
2010-07-28 11:30:00,27.36,27.37,27.3,27.32,8200.0,27.36,27.37,27.3,27.32,8200.0
2010-07-28 12:00:00,27.29,27.34,27.26,27.31,5600.0,27.29,27.34,27.26,27.31,5600.0
2010-07-28 12:30:00,27.33,27.36,27.3,27.36,3500.0,27.33,27.36,27.3,27.36,3500.0
2010-07-28 13:00:00,27.39,27.39,27.32,27.35,4900.0,27.39,27.39,27.32,27.35,4900.0
2010-07-28 13:30:00,27.35,27.4,27.34,27.36,12500.0,27.35,27.4,27.34,27.36,12500.0
2010-07-28 14:00:00,27.35,27.37,27.31,27.36,23600.0,27.35,27.37,27.31,27.36,23600.0
2010-07-28 14:30:00,27.36,27.36,27.3,27.34,13500.0,27.36,27.36,27.3,27.34,13500.0
2010-07-28 15:00:00,27.33,27.35,27.28,27.33,25300.0,27.33,27.35,27.28,27.33,25300.0
2010-07-28 15:30:00,27.34,27.54,27.32,27.45,68800.0,27.34,27.54,27.32,27.45,68800.0
2010-07-29 09:30:00,27.44,27.7,27.3,27.39,9200.0,27.44,27.7,27.3,27.39,9200.0
2010-07-29 10:00:00,27.39,27.49,27.32,27.42,12600.0,27.39,27.49,27.32,27.42,12600.0
2010-07-29 10:30:00,27.41,27.49,27.38,27.45,14700.0,27.41,27.49,27.38,27.45,14700.0
2010-07-29 11:00:00,27.4,27.44,27.38,27.39,27900.0,27.4,27.44,27.38,27.39,27900.0
2010-07-29 11:30:00,27.38,27.6,27.34,27.39,159200.0,27.38,27.6,27.34,27.39,159200.0
2010-07-29 12:00:00,27.37,27.41,27.26,27.36,13000.0,27.37,27.41,27.26,27.36,13000.0
2010-07-29 12:30:00,27.35,27.37,27.28,27.35,8200.0,27.35,27.37,27.28,27.35,8200.0
2010-07-29 13:00:00,27.35,27.35,27.3,27.31,9900.0,27.35,27.35,27.3,27.31,9900.0
2010-07-29 13:30:00,27.31,27.37,27.28,27.35,7200.0,27.31,27.37,27.28,27.35,7200.0
2010-07-29 14:00:00,27.37,27.37,27.27,27.37,11000.0,27.37,27.37,27.27,27.37,11000.0
2010-07-29 14:30:00,27.37,27.59,27.33,27.56,25200.0,27.37,27.59,27.33,27.56,25200.0
2010-07-29 15:00:00,27.57,27.65,27.47,27.62,20200.0,27.57,27.65,27.47,27.62,20200.0
2010-07-29 15:30:00,27.58,27.58,27.43,27.47,30700.0,27.58,27.58,27.43,27.47,30700.0
2010-07-30 09:30:00,27.1,27.27,26.27,27.25,16800.0,27.1,27.27,26.27,27.25,16800.0
2010-07-30 10:00:00,27.25,27.3,27.19,27.3,9000.0,27.25,27.3,27.19,27.3,9000.0
2010-07-30 10:30:00,27.36,27.64,27.36,27.5,15300.0,27.36,27.64,27.36,27.5,15300.0
2010-07-30 11:00:00,27.5,27.59,27.42,27.56,11200.0,27.5,27.59,27.42,27.56,11200.0
2010-07-30 11:30:00,27.56,27.65,27.53,27.62,9500.0,27.56,27.65,27.53,27.62,9500.0
2010-07-30 12:00:00,27.63,27.68,27.6,27.61,5800.0,27.63,27.68,27.6,27.61,5800.0
2010-07-30 12:30:00,27.61,27.65,27.57,27.64,3500.0,27.61,27.65,27.57,27.64,3500.0
2010-07-30 13:00:00,27.63,27.63,27.5,27.59,10700.0,27.63,27.63,27.5,27.59,10700.0
2010-07-30 13:30:00,27.59,27.59,27.5,27.5,6700.0,27.59,27.59,27.5,27.5,6700.0
2010-07-30 14:00:00,27.5,27.53,27.49,27.5,13200.0,27.5,27.53,27.49,27.5,13200.0
2010-07-30 14:30:00,27.5,27.52,27.45,27.45,9100.0,27.5,27.52,27.45,27.45,9100.0
2010-07-30 15:00:00,27.45,27.59,27.44,27.51,22700.0,27.45,27.59,27.44,27.51,22700.0
2010-07-30 15:30:00,27.53,27.55,27.42,27.44,29900.0,27.53,27.55,27.42,27.44,29900.0
2010-08-02 09:30:00,27.75,27.75,27.59,27.64,5200.0,27.75,27.75,27.59,27.64,5200.0
2010-08-02 10:00:00,27.65,27.75,27.65,27.69,14700.0,27.65,27.75,27.65,27.69,14700.0
2010-08-02 10:30:00,27.7,27.72,27.65,27.67,6400.0,27.7,27.72,27.65,27.67,6400.0
2010-08-02 11:00:00,27.65,27.7,27.65,27.69,2400.0,27.65,27.7,27.65,27.69,2400.0
2010-08-02 11:30:00,27.72,27.75,27.66,27.66,5100.0,27.72,27.75,27.66,27.66,5100.0
2010-08-02 12:00:00,27.67,27.68,27.53,27.53,6200.0,27.67,27.68,27.53,27.53,6200.0
2010-08-02 12:30:00,27.55,27.56,27.44,27.52,6100.0,27.55,27.56,27.44,27.52,6100.0
2010-08-02 13:00:00,27.51,27.58,27.51,27.55,8700.0,27.51,27.58,27.51,27.55,8700.0
2010-08-02 13:30:00,27.55,27.62,27.55,27.62,7600.0,27.55,27.62,27.55,27.62,7600.0
2010-08-02 14:00:00,27.65,27.66,27.57,27.59,19700.0,27.65,27.66,27.57,27.59,19700.0
2010-08-02 14:30:00,27.6,27.61,27.55,27.56,11000.0,27.6,27.61,27.55,27.56,11000.0
2010-08-02 15:00:00,27.57,27.6,27.56,27.59,12900.0,27.57,27.6,27.56,27.59,12900.0
2010-08-02 15:30:00,27.6,27.63,27.55,27.59,39600.0,27.6,27.63,27.55,27.59,39600.0
2010-08-03 09:30:00,27.42,27.61,27.29,27.29,8400.0,27.42,27.61,27.29,27.29,8400.0
2010-08-03 10:00:00,27.36,27.45,27.33,27.42,9100.0,27.36,27.45,27.33,27.42,9100.0
2010-08-03 10:30:00,27.42,27.5,27.38,27.46,14200.0,27.42,27.5,27.38,27.46,14200.0
2010-08-03 11:00:00,27.47,27.49,27.45,27.47,6000.0,27.47,27.49,27.45,27.47,6000.0
2010-08-03 11:30:00,27.48,27.64,27.47,27.59,38200.0,27.48,27.64,27.47,27.59,38200.0
2010-08-03 12:00:00,27.6,27.6,27.5,27.51,5800.0,27.6,27.6,27.5,27.51,5800.0
2010-08-03 12:30:00,27.51,27.55,27.51,27.55,2000.0,27.51,27.55,27.51,27.55,2000.0
2010-08-03 13:00:00,27.57,27.57,27.47,27.53,4300.0,27.57,27.57,27.47,27.53,4300.0
2010-08-03 13:30:00,27.56,27.57,27.5,27.54,7500.0,27.56,27.57,27.5,27.54,7500.0
2010-08-03 14:00:00,27.52,27.56,27.51,27.54,4100.0,27.52,27.56,27.51,27.54,4100.0
2010-08-03 14:30:00,27.52,27.53,27.5,27.51,2000.0,27.52,27.53,27.5,27.51,2000.0
2010-08-03 15:00:00,27.53,27.53,27.42,27.45,3500.0,27.53,27.53,27.42,27.45,3500.0
2010-08-03 15:30:00,27.45,27.5,27.38,27.39,19600.0,27.45,27.5,27.38,27.39,19600.0
2010-08-04 09:30:00,27.6,27.8,27.52,27.67,10100.0,27.6,27.8,27.52,27.67,10100.0
2010-08-04 10:00:00,27.67,27.71,27.57,27.58,31900.0,27.67,27.71,27.57,27.58,31900.0
2010-08-04 10:30:00,27.58,27.77,27.57,27.7,15800.0,27.58,27.77,27.57,27.7,15800.0
2010-08-04 11:00:00,27.71,27.85,27.71,27.84,17800.0,27.71,27.85,27.71,27.84,17800.0
2010-08-04 11:30:00,27.83,27.95,27.82,27.84,25600.0,27.83,27.95,27.82,27.84,25600.0
2010-08-04 12:00:00,27.86,27.89,27.79,27.86,3500.0,27.86,27.89,27.79,27.86,3500.0
2010-08-04 12:30:00,27.82,27.83,27.8,27.83,1600.0,27.82,27.83,27.8,27.83,1600.0
2010-08-04 13:00:00,27.82,27.82,27.75,27.78,83100.0,27.82,27.82,27.75,27.78,83100.0
2010-08-04 13:30:00,27.77,27.83,27.76,27.81,3400.0,27.77,27.83,27.76,27.81,3400.0
2010-08-04 14:00:00,27.8,27.89,27.8,27.84,12300.0,27.8,27.89,27.8,27.84,12300.0
2010-08-04 14:30:00,27.84,28.0,27.83,27.99,41500.0,27.84,28.0,27.83,27.99,41500.0
2010-08-04 15:00:00,27.96,28.25,27.93,28.21,37000.0,27.96,28.25,27.93,28.21,37000.0
2010-08-04 15:30:00,28.21,28.25,28.01,28.08,56300.0,28.21,28.25,28.01,28.08,56300.0
2010-08-05 09:30:00,29.04,29.78,28.84,29.68,141700.0,29.04,29.78,28.84,29.68,141700.0
2010-08-05 10:00:00,29.66,29.94,29.54,29.88,44900.0,29.66,29.94,29.54,29.88,44900.0
2010-08-05 10:30:00,29.9,30.11,29.81,30.0,47300.0,29.9,30.11,29.81,30.0,47300.0
2010-08-05 11:00:00,30.0,30.2,29.99,30.11,45400.0,30.0,30.2,29.99,30.11,45400.0
2010-08-05 11:30:00,30.1,30.21,30.04,30.07,20800.0,30.1,30.21,30.04,30.07,20800.0
2010-08-05 12:00:00,30.05,30.23,30.05,30.23,15000.0,30.05,30.23,30.05,30.23,15000.0
2010-08-05 12:30:00,30.22,30.33,30.08,30.31,22500.0,30.22,30.33,30.08,30.31,22500.0
2010-08-05 13:00:00,30.31,30.34,30.18,30.3,16100.0,30.31,30.34,30.18,30.3,16100.0
2010-08-05 13:30:00,30.32,30.37,30.25,30.31,49500.0,30.32,30.37,30.25,30.31,49500.0
2010-08-05 14:00:00,30.3,30.38,30.24,30.37,34100.0,30.3,30.38,30.24,30.37,34100.0
2010-08-05 14:30:00,30.34,30.38,30.21,30.31,26200.0,30.34,30.38,30.21,30.31,26200.0
2010-08-05 15:00:00,30.31,30.38,30.27,30.3,34100.0,30.31,30.38,30.27,30.3,34100.0
2010-08-05 15:30:00,30.3,30.45,30.28,30.33,117000.0,30.3,30.45,30.28,30.33,117000.0
2010-08-06 09:30:00,29.92,30.49,29.71,30.19,29800.0,29.92,30.49,29.71,30.19,29800.0
2010-08-06 10:00:00,30.21,30.23,29.88,29.89,18300.0,30.21,30.23,29.88,29.89,18300.0
2010-08-06 10:30:00,29.89,29.97,29.41,29.46,49000.0,29.89,29.97,29.41,29.46,49000.0
2010-08-06 11:00:00,29.46,29.48,29.29,29.36,11600.0,29.46,29.48,29.29,29.36,11600.0
2010-08-06 11:30:00,29.37,29.47,29.31,29.45,17300.0,29.37,29.47,29.31,29.45,17300.0
2010-08-06 12:00:00,29.45,29.5,29.38,29.43,12400.0,29.45,29.5,29.38,29.43,12400.0
2010-08-06 12:30:00,29.42,29.73,29.42,29.69,7600.0,29.42,29.73,29.42,29.69,7600.0
2010-08-06 13:00:00,29.66,29.82,29.66,29.8,17700.0,29.66,29.82,29.66,29.8,17700.0
2010-08-06 13:30:00,29.83,29.95,29.81,29.89,15800.0,29.83,29.95,29.81,29.89,15800.0
2010-08-06 14:00:00,29.89,29.98,29.88,29.97,24500.0,29.89,29.98,29.88,29.97,24500.0
2010-08-06 14:30:00,29.98,30.17,29.98,30.13,45200.0,29.98,30.17,29.98,30.13,45200.0
2010-08-06 15:00:00,30.13,30.27,30.12,30.12,24300.0,30.13,30.27,30.12,30.12,24300.0
2010-08-06 15:30:00,30.14,30.29,30.13,30.24,45600.0,30.14,30.29,30.13,30.24,45600.0
2010-08-09 09:30:00,30.43,30.43,30.19,30.24,8900.0,30.43,30.43,30.19,30.24,8900.0
2010-08-09 10:00:00,30.26,30.33,30.18,30.22,8700.0,30.26,30.33,30.18,30.22,8700.0
2010-08-09 10:30:00,30.22,30.32,30.22,30.24,93500.0,30.22,30.32,30.22,30.24,93500.0
2010-08-09 11:00:00,30.24,30.26,30.14,30.14,13500.0,30.24,30.26,30.14,30.14,13500.0
2010-08-09 11:30:00,30.14,30.42,30.14,30.42,9700.0,30.14,30.42,30.14,30.42,9700.0
2010-08-09 12:00:00,30.41,30.49,30.39,30.39,5500.0,30.41,30.49,30.39,30.39,5500.0
2010-08-09 12:30:00,30.39,30.46,30.37,30.46,5100.0,30.39,30.46,30.37,30.46,5100.0
2010-08-09 13:00:00,30.45,30.46,30.42,30.42,4800.0,30.45,30.46,30.42,30.42,4800.0
2010-08-09 13:30:00,30.42,30.43,30.33,30.36,8400.0,30.42,30.43,30.33,30.36,8400.0
2010-08-09 14:00:00,30.37,30.4,30.35,30.36,12100.0,30.37,30.4,30.35,30.36,12100.0
2010-08-09 14:30:00,30.37,30.47,30.36,30.46,5200.0,30.37,30.47,30.36,30.46,5200.0
2010-08-09 15:00:00,30.45,30.46,30.39,30.42,13000.0,30.45,30.46,30.39,30.42,13000.0
2010-08-09 15:30:00,30.41,30.5,30.41,30.45,34300.0,30.41,30.5,30.41,30.45,34300.0
2010-08-10 09:30:00,30.06,30.2,30.0,30.0,16500.0,30.06,30.2,30.0,30.0,16500.0
2010-08-10 10:00:00,30.0,30.06,29.91,29.91,11000.0,30.0,30.06,29.91,29.91,11000.0
2010-08-10 10:30:00,29.91,29.97,29.88,29.97,53600.0,29.91,29.97,29.88,29.97,53600.0
2010-08-10 11:00:00,29.97,29.99,29.92,29.99,11400.0,29.97,29.99,29.92,29.99,11400.0
2010-08-10 11:30:00,29.98,30.0,29.88,29.96,7200.0,29.98,30.0,29.88,29.96,7200.0
2010-08-10 12:00:00,29.93,29.95,29.89,29.93,11200.0,29.93,29.95,29.89,29.93,11200.0
2010-08-10 12:30:00,29.93,29.93,29.86,29.86,7100.0,29.93,29.93,29.86,29.86,7100.0
2010-08-10 13:00:00,29.86,29.87,29.7,29.7,7300.0,29.86,29.87,29.7,29.7,7300.0
2010-08-10 13:30:00,29.7,29.88,29.7,29.88,9800.0,29.7,29.88,29.7,29.88,9800.0
2010-08-10 14:00:00,29.88,30.01,29.87,29.92,17000.0,29.88,30.01,29.87,29.92,17000.0
2010-08-10 14:30:00,29.92,30.16,29.92,30.05,17700.0,29.92,30.16,29.92,30.05,17700.0
2010-08-10 15:00:00,30.07,30.12,29.93,29.95,19800.0,30.07,30.12,29.93,29.95,19800.0
2010-08-10 15:30:00,29.94,30.02,29.93,29.97,29800.0,29.94,30.02,29.93,29.97,29800.0
2010-08-11 09:30:00,29.59,29.59,29.19,29.58,23700.0,29.59,29.59,29.19,29.58,23700.0
2010-08-11 10:00:00,29.59,29.71,29.57,29.67,21600.0,29.59,29.71,29.57,29.67,21600.0
2010-08-11 10:30:00,29.67,29.67,29.37,29.4,18500.0,29.67,29.67,29.37,29.4,18500.0
2010-08-11 11:00:00,29.37,29.37,29.15,29.18,14600.0,29.37,29.37,29.15,29.18,14600.0
2010-08-11 11:30:00,29.18,29.22,29.16,29.2,2500.0,29.18,29.22,29.16,29.2,2500.0
2010-08-11 12:00:00,29.19,29.19,29.11,29.13,3500.0,29.19,29.19,29.11,29.13,3500.0
2010-08-11 12:30:00,29.13,29.13,29.01,29.01,2800.0,29.13,29.13,29.01,29.01,2800.0
2010-08-11 13:00:00,29.04,29.09,29.03,29.09,3500.0,29.04,29.09,29.03,29.09,3500.0
2010-08-11 13:30:00,29.12,29.12,29.06,29.06,2900.0,29.12,29.12,29.06,29.06,2900.0
2010-08-11 14:00:00,29.03,29.06,29.01,29.02,5500.0,29.03,29.06,29.01,29.02,5500.0
2010-08-11 14:30:00,29.02,29.03,29.0,29.0,9600.0,29.02,29.03,29.0,29.0,9600.0
2010-08-11 15:00:00,29.01,29.04,29.0,29.01,6900.0,29.01,29.04,29.0,29.01,6900.0
2010-08-11 15:30:00,29.02,29.08,28.99,29.06,46000.0,29.02,29.08,28.99,29.06,46000.0
2010-08-12 09:30:00,28.56,28.7,28.46,28.7,11800.0,28.56,28.7,28.46,28.7,11800.0
2010-08-12 10:00:00,28.65,28.65,28.34,28.34,9700.0,28.65,28.65,28.34,28.34,9700.0
2010-08-12 10:30:00,28.36,28.53,28.35,28.46,6700.0,28.36,28.53,28.35,28.46,6700.0
2010-08-12 11:00:00,28.47,28.71,28.47,28.67,7600.0,28.47,28.71,28.47,28.67,7600.0
2010-08-12 11:30:00,28.7,28.72,28.6,28.66,9500.0,28.7,28.72,28.6,28.66,9500.0
2010-08-12 12:00:00,28.65,28.67,28.61,28.67,4100.0,28.65,28.67,28.61,28.67,4100.0
2010-08-12 12:30:00,28.7,28.74,28.63,28.69,20600.0,28.7,28.74,28.63,28.69,20600.0
2010-08-12 13:00:00,28.68,28.7,28.57,28.59,10700.0,28.68,28.7,28.57,28.59,10700.0
2010-08-12 13:30:00,28.57,28.65,28.53,28.63,8700.0,28.57,28.65,28.53,28.63,8700.0
2010-08-12 14:00:00,28.63,28.7,28.62,28.66,9600.0,28.63,28.7,28.62,28.66,9600.0
2010-08-12 14:30:00,28.66,28.74,28.58,28.7,16300.0,28.66,28.74,28.58,28.7,16300.0
2010-08-12 15:00:00,28.72,28.82,28.7,28.8,25100.0,28.72,28.82,28.7,28.8,25100.0
2010-08-12 15:30:00,28.8,28.91,28.68,28.73,33600.0,28.8,28.91,28.68,28.73,33600.0
2010-08-13 09:30:00,28.69,29.07,28.66,29.07,12200.0,28.69,29.07,28.66,29.07,12200.0
2010-08-13 10:00:00,28.96,29.01,28.83,28.88,7100.0,28.96,29.01,28.83,28.88,7100.0
2010-08-13 10:30:00,28.88,28.93,28.75,28.81,6900.0,28.88,28.93,28.75,28.81,6900.0
2010-08-13 11:00:00,28.82,28.83,28.75,28.75,5100.0,28.82,28.83,28.75,28.75,5100.0
2010-08-13 11:30:00,28.76,28.85,28.72,28.82,3500.0,28.76,28.85,28.72,28.82,3500.0
2010-08-13 12:00:00,28.8,28.83,28.79,28.82,6400.0,28.8,28.83,28.79,28.82,6400.0
2010-08-13 12:30:00,28.81,28.82,28.8,28.8,900.0,28.81,28.82,28.8,28.8,900.0
2010-08-13 13:00:00,28.81,28.81,28.72,28.74,3300.0,28.81,28.81,28.72,28.74,3300.0
2010-08-13 13:30:00,28.76,28.8,28.75,28.78,2300.0,28.76,28.8,28.75,28.78,2300.0
2010-08-13 14:00:00,28.8,28.8,28.75,28.75,10800.0,28.8,28.8,28.75,28.75,10800.0
2010-08-13 14:30:00,28.76,28.76,28.66,28.68,3600.0,28.76,28.76,28.66,28.68,3600.0
2010-08-13 15:00:00,28.68,28.68,28.58,28.58,16800.0,28.68,28.68,28.58,28.58,16800.0
2010-08-13 15:30:00,28.58,28.61,28.4,28.43,32600.0,28.58,28.61,28.4,28.43,32600.0
2010-08-16 09:30:00,28.32,28.51,28.09,28.48,7900.0,28.32,28.51,28.09,28.48,7900.0
2010-08-16 10:00:00,28.47,28.5,28.39,28.46,15800.0,28.47,28.5,28.39,28.46,15800.0
2010-08-16 10:30:00,28.47,28.51,28.43,28.51,22400.0,28.47,28.51,28.43,28.51,22400.0
2010-08-16 11:00:00,28.51,28.55,28.42,28.42,14900.0,28.51,28.55,28.42,28.42,14900.0
2010-08-16 11:30:00,28.42,28.43,28.36,28.4,2500.0,28.42,28.43,28.36,28.4,2500.0
2010-08-16 12:00:00,28.4,28.44,28.4,28.43,3700.0,28.4,28.44,28.4,28.43,3700.0
2010-08-16 12:30:00,28.45,28.46,28.4,28.4,5400.0,28.45,28.46,28.4,28.4,5400.0
2010-08-16 13:00:00,28.38,28.4,28.37,28.37,1000.0,28.38,28.4,28.37,28.37,1000.0
2010-08-16 13:30:00,28.36,28.38,28.35,28.35,10000.0,28.36,28.38,28.35,28.35,10000.0
2010-08-16 14:00:00,28.32,28.37,28.27,28.32,10600.0,28.32,28.37,28.27,28.32,10600.0
2010-08-16 14:30:00,28.32,28.34,28.28,28.28,7100.0,28.32,28.34,28.28,28.28,7100.0
2010-08-16 15:00:00,28.27,28.31,28.2,28.3,11400.0,28.27,28.31,28.2,28.3,11400.0
2010-08-16 15:30:00,28.29,28.31,28.25,28.31,30900.0,28.29,28.31,28.25,28.31,30900.0
2010-08-17 09:30:00,28.61,28.61,28.25,28.55,13500.0,28.61,28.61,28.25,28.55,13500.0
2010-08-17 10:00:00,28.58,28.58,28.48,28.52,11100.0,28.58,28.58,28.48,28.52,11100.0
2010-08-17 10:30:00,28.51,28.54,28.47,28.49,8700.0,28.51,28.54,28.47,28.49,8700.0
2010-08-17 11:00:00,28.51,28.56,28.48,28.55,32700.0,28.51,28.56,28.48,28.55,32700.0
2010-08-17 11:30:00,28.54,28.55,28.53,28.53,17800.0,28.54,28.55,28.53,28.53,17800.0
2010-08-17 12:00:00,28.53,28.54,28.44,28.49,20000.0,28.53,28.54,28.44,28.49,20000.0
2010-08-17 12:30:00,28.49,28.51,28.48,28.5,14500.0,28.49,28.51,28.48,28.5,14500.0
2010-08-17 13:00:00,28.5,28.51,28.34,28.46,37900.0,28.5,28.51,28.34,28.46,37900.0
2010-08-17 13:30:00,28.48,28.54,28.48,28.51,12100.0,28.48,28.54,28.48,28.51,12100.0
2010-08-17 14:00:00,28.51,28.54,28.51,28.53,6200.0,28.51,28.54,28.51,28.53,6200.0
2010-08-17 14:30:00,28.54,28.57,28.52,28.55,12000.0,28.54,28.57,28.52,28.55,12000.0
2010-08-17 15:00:00,28.54,28.56,28.5,28.55,17500.0,28.54,28.56,28.5,28.55,17500.0
2010-08-17 15:30:00,28.55,28.56,28.43,28.49,56400.0,28.55,28.56,28.43,28.49,56400.0
2010-08-18 09:30:00,28.45,28.49,28.34,28.36,3200.0,28.45,28.49,28.34,28.36,3200.0
2010-08-18 10:00:00,28.41,28.55,28.36,28.36,4700.0,28.41,28.55,28.36,28.36,4700.0
2010-08-18 10:30:00,28.37,28.47,28.37,28.39,4400.0,28.37,28.47,28.37,28.39,4400.0
2010-08-18 11:00:00,28.39,28.42,28.38,28.4,12300.0,28.39,28.42,28.38,28.4,12300.0
2010-08-18 11:30:00,28.38,28.41,28.35,28.4,3700.0,28.38,28.41,28.35,28.4,3700.0
2010-08-18 12:00:00,28.41,28.41,28.36,28.36,1000.0,28.41,28.41,28.36,28.36,1000.0
2010-08-18 12:30:00,28.38,28.43,28.35,28.43,4500.0,28.38,28.43,28.35,28.43,4500.0
2010-08-18 13:00:00,28.41,28.42,28.36,28.37,11700.0,28.41,28.42,28.36,28.37,11700.0
2010-08-18 13:30:00,28.39,28.41,28.38,28.4,8300.0,28.39,28.41,28.38,28.4,8300.0
2010-08-18 14:00:00,28.4,28.45,28.37,28.41,20100.0,28.4,28.45,28.37,28.41,20100.0
2010-08-18 14:30:00,28.41,28.45,28.4,28.4,5900.0,28.41,28.45,28.4,28.4,5900.0
2010-08-18 15:00:00,28.42,28.42,28.35,28.35,13300.0,28.42,28.42,28.35,28.35,13300.0
2010-08-18 15:30:00,28.35,28.36,28.25,28.26,39300.0,28.35,28.36,28.25,28.26,39300.0
2010-08-19 09:30:00,28.16,28.32,28.15,28.22,8300.0,28.16,28.32,28.15,28.22,8300.0
2010-08-19 10:00:00,28.19,28.19,27.95,28.04,18200.0,28.19,28.19,27.95,28.04,18200.0
2010-08-19 10:30:00,28.04,28.07,27.95,27.98,25400.0,28.04,28.07,27.95,27.98,25400.0
2010-08-19 11:00:00,27.97,27.99,27.87,27.91,13700.0,27.97,27.99,27.87,27.91,13700.0
2010-08-19 11:30:00,27.9,27.92,27.73,27.82,12400.0,27.9,27.92,27.73,27.82,12400.0
2010-08-19 12:00:00,27.85,27.92,27.83,27.9,6400.0,27.85,27.92,27.83,27.9,6400.0
2010-08-19 12:30:00,27.9,27.92,27.84,27.86,9800.0,27.9,27.92,27.84,27.86,9800.0
2010-08-19 13:00:00,27.87,27.99,27.85,27.93,12800.0,27.87,27.99,27.85,27.93,12800.0
2010-08-19 13:30:00,27.96,27.98,27.84,27.84,20000.0,27.96,27.98,27.84,27.84,20000.0
2010-08-19 14:00:00,27.85,27.89,27.83,27.86,9300.0,27.85,27.89,27.83,27.86,9300.0
2010-08-19 14:30:00,27.87,27.89,27.81,27.84,11300.0,27.87,27.89,27.81,27.84,11300.0
2010-08-19 15:00:00,27.82,27.92,27.82,27.86,17500.0,27.82,27.92,27.82,27.86,17500.0
2010-08-19 15:30:00,27.85,27.86,27.8,27.83,62300.0,27.85,27.86,27.8,27.83,62300.0
2010-08-20 09:30:00,27.75,27.86,27.53,27.8,25000.0,27.75,27.86,27.53,27.8,25000.0
2010-08-20 10:00:00,27.79,27.88,27.75,27.86,64400.0,27.79,27.88,27.75,27.86,64400.0
2010-08-20 10:30:00,27.86,28.01,27.86,28.0,12000.0,27.86,28.01,27.86,28.0,12000.0
2010-08-20 11:00:00,28.0,28.09,27.99,28.01,15100.0,28.0,28.09,27.99,28.01,15100.0
2010-08-20 11:30:00,28.0,28.01,27.99,28.0,51400.0,28.0,28.01,27.99,28.0,51400.0
2010-08-20 12:00:00,28.0,28.02,28.0,28.0,13900.0,28.0,28.02,28.0,28.0,13900.0
2010-08-20 12:30:00,28.0,28.03,28.0,28.02,4300.0,28.0,28.03,28.0,28.02,4300.0
2010-08-20 13:00:00,28.0,28.03,28.0,28.01,8800.0,28.0,28.03,28.0,28.01,8800.0
2010-08-20 13:30:00,28.03,28.03,28.0,28.0,9900.0,28.03,28.03,28.0,28.0,9900.0
2010-08-20 14:00:00,28.0,28.04,28.0,28.0,10600.0,28.0,28.04,28.0,28.0,10600.0
2010-08-20 14:30:00,28.01,28.04,28.0,28.01,14700.0,28.01,28.04,28.0,28.01,14700.0
2010-08-20 15:00:00,28.02,28.12,28.0,28.11,37700.0,28.02,28.12,28.0,28.11,37700.0
2010-08-20 15:30:00,28.1,28.14,28.09,28.1,20100.0,28.1,28.14,28.09,28.1,20100.0
2010-08-23 09:30:00,28.28,28.46,28.01,28.39,72100.0,28.28,28.46,28.01,28.39,72100.0
2010-08-23 10:00:00,28.37,28.37,28.26,28.32,12000.0,28.37,28.37,28.26,28.32,12000.0
2010-08-23 10:30:00,28.31,28.43,28.26,28.42,27400.0,28.31,28.43,28.26,28.42,27400.0
2010-08-23 11:00:00,28.42,28.42,28.28,28.35,21500.0,28.42,28.42,28.28,28.35,21500.0
2010-08-23 11:30:00,28.35,28.41,28.35,28.41,10900.0,28.35,28.41,28.35,28.41,10900.0
2010-08-23 12:00:00,28.41,28.5,28.41,28.49,8000.0,28.41,28.5,28.41,28.49,8000.0
2010-08-23 12:30:00,28.49,28.56,28.46,28.51,12800.0,28.49,28.56,28.46,28.51,12800.0
2010-08-23 13:00:00,28.49,28.56,28.48,28.54,22700.0,28.49,28.56,28.48,28.54,22700.0
2010-08-23 13:30:00,28.55,28.55,28.49,28.55,14200.0,28.55,28.55,28.49,28.55,14200.0
2010-08-23 14:00:00,28.55,28.78,28.55,28.75,51400.0,28.55,28.78,28.55,28.75,51400.0
2010-08-23 14:30:00,28.76,28.76,28.56,28.59,52300.0,28.76,28.76,28.56,28.59,52300.0
2010-08-23 15:00:00,28.59,28.61,28.49,28.5,26700.0,28.59,28.61,28.49,28.5,26700.0
2010-08-23 15:30:00,28.49,28.51,28.33,28.43,121200.0,28.49,28.51,28.33,28.43,121200.0
2010-08-24 09:30:00,28.03,28.03,27.76,27.93,9000.0,28.03,28.03,27.76,27.93,9000.0
2010-08-24 10:00:00,27.89,27.91,27.71,27.9,12000.0,27.89,27.91,27.71,27.9,12000.0
2010-08-24 10:30:00,27.85,27.88,27.75,27.88,12300.0,27.85,27.88,27.75,27.88,12300.0
2010-08-24 11:00:00,27.87,27.91,27.82,27.89,9100.0,27.87,27.91,27.82,27.89,9100.0
2010-08-24 11:30:00,27.92,28.05,27.92,27.97,6700.0,27.92,28.05,27.92,27.97,6700.0
2010-08-24 12:00:00,27.97,28.03,27.95,27.97,6200.0,27.97,28.03,27.95,27.97,6200.0
2010-08-24 12:30:00,27.95,28.0,27.95,27.95,4600.0,27.95,28.0,27.95,27.95,4600.0
2010-08-24 13:00:00,27.97,28.04,27.95,28.04,5100.0,27.97,28.04,27.95,28.04,5100.0
2010-08-24 13:30:00,28.05,28.05,27.94,27.98,4700.0,28.05,28.05,27.94,27.98,4700.0
2010-08-24 14:00:00,27.96,28.01,27.96,27.97,3000.0,27.96,28.01,27.96,27.97,3000.0
2010-08-24 14:30:00,27.98,28.09,27.91,28.05,8700.0,27.98,28.09,27.91,28.05,8700.0
2010-08-24 15:00:00,28.02,28.06,27.99,27.99,5800.0,28.02,28.06,27.99,27.99,5800.0
2010-08-24 15:30:00,27.97,28.0,27.79,27.81,11100.0,27.97,28.0,27.79,27.81,11100.0
2010-08-25 09:30:00,27.66,27.74,27.53,27.72,29400.0,27.66,27.74,27.53,27.72,29400.0
2010-08-25 10:00:00,27.71,27.88,27.7,27.83,12600.0,27.71,27.88,27.7,27.83,12600.0
2010-08-25 10:30:00,27.81,27.85,27.7,27.84,5700.0,27.81,27.85,27.7,27.84,5700.0
2010-08-25 11:00:00,27.85,27.89,27.72,27.88,5000.0,27.85,27.89,27.72,27.88,5000.0
2010-08-25 11:30:00,27.86,27.86,27.77,27.83,2200.0,27.86,27.86,27.77,27.83,2200.0
2010-08-25 12:00:00,27.84,27.84,27.71,27.76,8300.0,27.84,27.84,27.71,27.76,8300.0
2010-08-25 12:30:00,27.78,27.78,27.65,27.69,3300.0,27.78,27.78,27.65,27.69,3300.0
2010-08-25 13:00:00,27.66,27.67,27.65,27.67,8500.0,27.66,27.67,27.65,27.67,8500.0
2010-08-25 13:30:00,27.65,27.74,27.65,27.73,5000.0,27.65,27.74,27.65,27.73,5000.0
2010-08-25 14:00:00,27.71,27.79,27.71,27.74,6000.0,27.71,27.79,27.71,27.74,6000.0
2010-08-25 14:30:00,27.73,27.84,27.73,27.84,6500.0,27.73,27.84,27.73,27.84,6500.0
2010-08-25 15:00:00,27.85,27.89,27.8,27.81,6000.0,27.85,27.89,27.8,27.81,6000.0
2010-08-25 15:30:00,27.83,28.03,27.83,27.94,17200.0,27.83,28.03,27.83,27.94,17200.0
2010-08-26 09:30:00,27.89,28.04,27.8,28.04,4500.0,27.89,28.04,27.8,28.04,4500.0
2010-08-26 10:00:00,28.14,28.14,27.94,27.94,3000.0,28.14,28.14,27.94,27.94,3000.0
2010-08-26 10:30:00,27.98,27.98,27.91,27.97,6600.0,27.98,27.98,27.91,27.97,6600.0
2010-08-26 11:00:00,27.99,28.06,27.85,28.04,14200.0,27.99,28.06,27.85,28.04,14200.0
2010-08-26 11:30:00,28.04,28.06,27.93,27.98,4900.0,28.04,28.06,27.93,27.98,4900.0
2010-08-26 12:00:00,28.01,28.01,27.99,28.0,2400.0,28.01,28.01,27.99,28.0,2400.0
2010-08-26 12:30:00,28.0,28.05,27.98,28.04,2400.0,28.0,28.05,27.98,28.04,2400.0
2010-08-26 13:00:00,28.04,28.12,28.03,28.11,3100.0,28.04,28.12,28.03,28.11,3100.0
2010-08-26 13:30:00,28.12,28.15,28.11,28.14,6300.0,28.12,28.15,28.11,28.14,6300.0
2010-08-26 14:00:00,28.12,28.14,27.97,28.12,19300.0,28.12,28.14,27.97,28.12,19300.0
2010-08-26 14:30:00,28.11,28.11,28.03,28.04,20400.0,28.11,28.11,28.03,28.04,20400.0
2010-08-26 15:00:00,28.04,28.15,28.0,28.1,14400.0,28.04,28.15,28.0,28.1,14400.0
2010-08-26 15:30:00,28.1,28.21,28.06,28.11,28600.0,28.1,28.21,28.06,28.11,28600.0
2010-08-27 09:30:00,28.35,28.58,28.25,28.25,15600.0,28.35,28.58,28.25,28.25,15600.0
2010-08-27 10:00:00,28.26,28.5,28.06,28.47,18500.0,28.26,28.5,28.06,28.47,18500.0
2010-08-27 10:30:00,28.47,28.6,28.47,28.53,11200.0,28.47,28.6,28.47,28.53,11200.0
2010-08-27 11:00:00,28.5,28.79,28.5,28.79,11600.0,28.5,28.79,28.5,28.79,11600.0
2010-08-27 11:30:00,28.82,28.82,28.62,28.63,6400.0,28.82,28.82,28.62,28.63,6400.0
2010-08-27 12:00:00,28.62,28.74,28.61,28.73,5800.0,28.62,28.74,28.61,28.73,5800.0
2010-08-27 12:30:00,28.73,28.73,28.6,28.63,6800.0,28.73,28.73,28.6,28.63,6800.0
2010-08-27 13:00:00,28.65,28.73,28.61,28.73,4700.0,28.65,28.73,28.61,28.73,4700.0
2010-08-27 13:30:00,28.71,28.82,28.69,28.78,7300.0,28.71,28.82,28.69,28.78,7300.0
2010-08-27 14:00:00,28.8,28.82,28.69,28.74,5200.0,28.8,28.82,28.69,28.74,5200.0
2010-08-27 14:30:00,28.76,28.82,28.7,28.73,10900.0,28.76,28.82,28.7,28.73,10900.0
2010-08-27 15:00:00,28.73,28.81,28.71,28.81,12300.0,28.73,28.81,28.71,28.81,12300.0
2010-08-27 15:30:00,28.84,28.85,28.68,28.8,37700.0,28.84,28.85,28.68,28.8,37700.0
2010-08-30 09:30:00,28.73,28.76,28.55,28.66,8100.0,28.73,28.76,28.55,28.66,8100.0
2010-08-30 10:00:00,28.67,28.77,28.63,28.65,9200.0,28.67,28.77,28.63,28.65,9200.0
2010-08-30 10:30:00,28.63,28.65,28.53,28.61,18800.0,28.63,28.65,28.53,28.61,18800.0
2010-08-30 11:00:00,28.62,28.67,28.56,28.67,50800.0,28.62,28.67,28.56,28.67,50800.0
2010-08-30 11:30:00,28.66,28.66,28.53,28.55,9400.0,28.66,28.66,28.53,28.55,9400.0
2010-08-30 12:00:00,28.55,28.55,28.51,28.52,2000.0,28.55,28.55,28.51,28.52,2000.0
2010-08-30 12:30:00,28.52,28.55,28.5,28.5,9200.0,28.52,28.55,28.5,28.5,9200.0
2010-08-30 13:00:00,28.51,28.58,28.42,28.42,10800.0,28.51,28.58,28.42,28.42,10800.0
2010-08-30 13:30:00,28.42,28.55,28.42,28.51,4100.0,28.42,28.55,28.42,28.51,4100.0
2010-08-30 14:00:00,28.51,28.56,28.46,28.53,16300.0,28.51,28.56,28.46,28.53,16300.0
2010-08-30 14:30:00,28.51,28.64,28.5,28.6,20800.0,28.51,28.64,28.5,28.6,20800.0
2010-08-30 15:00:00,28.62,28.64,28.49,28.57,25500.0,28.62,28.64,28.49,28.57,25500.0
2010-08-30 15:30:00,28.56,28.59,28.39,28.4,55400.0,28.56,28.59,28.39,28.4,55400.0
2010-08-31 09:30:00,28.31,28.39,27.97,28.2,10100.0,28.31,28.39,27.97,28.2,10100.0
2010-08-31 10:00:00,28.23,28.46,28.23,28.44,10100.0,28.23,28.46,28.23,28.44,10100.0
2010-08-31 10:30:00,28.42,28.47,28.26,28.38,7700.0,28.42,28.47,28.26,28.38,7700.0
2010-08-31 11:00:00,28.38,28.46,28.26,28.42,13600.0,28.38,28.46,28.26,28.42,13600.0
2010-08-31 11:30:00,28.42,28.45,28.41,28.45,4900.0,28.42,28.45,28.41,28.45,4900.0
2010-08-31 12:00:00,28.46,28.47,28.41,28.43,3200.0,28.46,28.47,28.41,28.43,3200.0
2010-08-31 12:30:00,28.44,28.45,28.39,28.41,9400.0,28.44,28.45,28.39,28.41,9400.0
2010-08-31 13:00:00,28.41,28.55,28.4,28.53,10000.0,28.41,28.55,28.4,28.53,10000.0
2010-08-31 13:30:00,28.52,28.59,28.51,28.53,10300.0,28.52,28.59,28.51,28.53,10300.0
2010-08-31 14:00:00,28.54,28.57,28.47,28.48,19300.0,28.54,28.57,28.47,28.48,19300.0
2010-08-31 14:30:00,28.48,28.49,28.4,28.45,39500.0,28.48,28.49,28.4,28.45,39500.0
2010-08-31 15:00:00,28.47,28.53,28.43,28.51,25000.0,28.47,28.53,28.43,28.51,25000.0
2010-08-31 15:30:00,28.53,28.68,28.51,28.58,32900.0,28.53,28.68,28.51,28.58,32900.0
2010-09-01 09:30:00,29.02,29.02,28.72,28.75,16100.0,29.02,29.02,28.72,28.75,16100.0
2010-09-01 10:00:00,28.74,29.21,28.74,29.08,6700.0,28.74,29.21,28.74,29.08,6700.0
2010-09-01 10:30:00,29.09,29.24,29.07,29.21,7200.0,29.09,29.24,29.07,29.21,7200.0
2010-09-01 11:00:00,29.16,29.22,29.11,29.21,9900.0,29.16,29.22,29.11,29.21,9900.0
2010-09-01 11:30:00,29.21,29.21,29.15,29.17,4200.0,29.21,29.21,29.15,29.17,4200.0
2010-09-01 12:00:00,29.17,29.17,29.06,29.07,3700.0,29.17,29.17,29.06,29.07,3700.0
2010-09-01 12:30:00,29.06,29.08,29.0,29.02,3600.0,29.06,29.08,29.0,29.02,3600.0
2010-09-01 13:00:00,29.04,29.06,29.0,29.0,6600.0,29.04,29.06,29.0,29.0,6600.0
2010-09-01 13:30:00,29.02,29.05,29.0,29.02,3700.0,29.02,29.05,29.0,29.02,3700.0
2010-09-01 14:00:00,29.04,29.14,29.01,29.08,7300.0,29.04,29.14,29.01,29.08,7300.0
2010-09-01 14:30:00,29.1,29.17,29.1,29.15,6900.0,29.1,29.17,29.1,29.15,6900.0
2010-09-01 15:00:00,29.14,29.21,29.12,29.19,9400.0,29.14,29.21,29.12,29.19,9400.0
2010-09-01 15:30:00,29.18,29.23,29.15,29.16,22000.0,29.18,29.23,29.15,29.16,22000.0
2010-09-02 09:30:00,29.26,29.26,29.02,29.26,10800.0,29.26,29.26,29.02,29.26,10800.0
2010-09-02 10:00:00,29.25,29.35,29.2,29.29,18900.0,29.25,29.35,29.2,29.29,18900.0
2010-09-02 10:30:00,29.3,29.34,29.25,29.34,6800.0,29.3,29.34,29.25,29.34,6800.0
2010-09-02 11:00:00,29.34,29.35,29.2,29.21,27800.0,29.34,29.35,29.2,29.21,27800.0
2010-09-02 11:30:00,29.25,29.32,29.23,29.28,32000.0,29.25,29.32,29.23,29.28,32000.0
2010-09-02 12:00:00,29.29,29.32,29.27,29.32,10200.0,29.29,29.32,29.27,29.32,10200.0
2010-09-02 12:30:00,29.31,29.35,29.28,29.33,15000.0,29.31,29.35,29.28,29.33,15000.0
2010-09-02 13:00:00,29.29,29.32,29.28,29.29,11000.0,29.29,29.32,29.28,29.29,11000.0
2010-09-02 13:30:00,29.3,29.36,29.3,29.35,11000.0,29.3,29.36,29.3,29.35,11000.0
2010-09-02 14:00:00,29.36,29.41,29.35,29.39,25300.0,29.36,29.41,29.35,29.39,25300.0
2010-09-02 14:30:00,29.39,29.39,29.35,29.36,14600.0,29.39,29.39,29.35,29.36,14600.0
2010-09-02 15:00:00,29.36,29.42,29.34,29.42,24200.0,29.36,29.42,29.34,29.42,24200.0
2010-09-02 15:30:00,29.42,29.61,29.42,29.56,22700.0,29.42,29.61,29.42,29.56,22700.0
2010-09-03 09:30:00,29.83,30.21,29.83,30.03,4900.0,29.83,30.21,29.83,30.03,4900.0
2010-09-03 10:00:00,30.01,30.02,29.79,29.82,4500.0,30.01,30.02,29.79,29.82,4500.0
2010-09-03 10:30:00,29.81,29.89,29.76,29.84,3700.0,29.81,29.89,29.76,29.84,3700.0
2010-09-03 11:00:00,29.82,29.87,29.82,29.86,3900.0,29.82,29.87,29.82,29.86,3900.0
2010-09-03 11:30:00,29.83,29.85,29.77,29.84,4400.0,29.83,29.85,29.77,29.84,4400.0
2010-09-03 12:00:00,29.84,29.84,29.79,29.8,3000.0,29.84,29.84,29.79,29.8,3000.0
2010-09-03 12:30:00,29.78,29.82,29.74,29.78,7600.0,29.78,29.82,29.74,29.78,7600.0
2010-09-03 13:00:00,29.82,29.84,29.67,29.73,12100.0,29.82,29.84,29.67,29.73,12100.0
2010-09-03 13:30:00,29.72,29.78,29.72,29.77,3100.0,29.72,29.78,29.72,29.77,3100.0
2010-09-03 14:00:00,29.75,29.84,29.75,29.84,5200.0,29.75,29.84,29.75,29.84,5200.0
2010-09-03 14:30:00,29.84,29.86,29.71,29.71,4300.0,29.84,29.86,29.71,29.71,4300.0
2010-09-03 15:00:00,29.69,29.87,29.67,29.87,12100.0,29.69,29.87,29.67,29.87,12100.0
2010-09-03 15:30:00,29.88,29.97,29.88,29.97,50000.0,29.88,29.97,29.88,29.97,50000.0
2010-09-07 09:30:00,29.77,30.0,29.67,29.67,5600.0,29.77,30.0,29.67,29.67,5600.0
2010-09-07 10:00:00,29.55,29.76,29.55,29.67,2700.0,29.55,29.76,29.55,29.67,2700.0
2010-09-07 10:30:00,29.65,29.7,29.57,29.69,6800.0,29.65,29.7,29.57,29.69,6800.0
2010-09-07 11:00:00,29.7,29.7,29.57,29.63,3600.0,29.7,29.7,29.57,29.63,3600.0
2010-09-07 11:30:00,29.65,29.69,29.62,29.65,5100.0,29.65,29.69,29.62,29.65,5100.0
2010-09-07 12:00:00,29.65,29.66,29.58,29.58,3900.0,29.65,29.66,29.58,29.58,3900.0
2010-09-07 12:30:00,29.54,29.54,29.47,29.5,1600.0,29.54,29.54,29.47,29.5,1600.0
2010-09-07 13:00:00,29.5,29.51,29.45,29.48,4500.0,29.5,29.51,29.45,29.48,4500.0
2010-09-07 13:30:00,29.49,29.55,29.47,29.52,5100.0,29.49,29.55,29.47,29.52,5100.0
2010-09-07 14:00:00,29.53,29.59,29.49,29.55,5500.0,29.53,29.59,29.49,29.55,5500.0
2010-09-07 14:30:00,29.52,29.52,29.38,29.38,3600.0,29.52,29.52,29.38,29.38,3600.0
2010-09-07 15:00:00,29.39,29.41,29.32,29.34,9100.0,29.39,29.41,29.32,29.34,9100.0
2010-09-07 15:30:00,29.37,29.44,29.31,29.44,33400.0,29.37,29.44,29.31,29.44,33400.0
2010-09-08 09:30:00,29.55,29.69,29.42,29.66,11500.0,29.55,29.69,29.42,29.66,11500.0
2010-09-08 10:00:00,29.66,29.82,29.63,29.78,14600.0,29.66,29.82,29.63,29.78,14600.0
2010-09-08 10:30:00,29.8,29.95,29.79,29.9,6400.0,29.8,29.95,29.79,29.9,6400.0
2010-09-08 11:00:00,29.88,29.95,29.84,29.84,6700.0,29.88,29.95,29.84,29.84,6700.0
2010-09-08 11:30:00,29.85,29.85,29.78,29.78,4700.0,29.85,29.85,29.78,29.78,4700.0
2010-09-08 12:00:00,29.78,29.87,29.77,29.87,4900.0,29.78,29.87,29.77,29.87,4900.0
2010-09-08 12:30:00,29.87,29.93,29.87,29.93,2500.0,29.87,29.93,29.87,29.93,2500.0
2010-09-08 13:00:00,29.92,29.96,29.92,29.96,3700.0,29.92,29.96,29.92,29.96,3700.0
2010-09-08 13:30:00,29.96,29.97,29.84,29.87,7300.0,29.96,29.97,29.84,29.87,7300.0
2010-09-08 14:00:00,29.83,29.92,29.83,29.89,16000.0,29.83,29.92,29.83,29.89,16000.0
2010-09-08 14:30:00,29.89,29.97,29.78,29.9,13800.0,29.89,29.97,29.78,29.9,13800.0
2010-09-08 15:00:00,29.93,30.01,29.87,29.87,15600.0,29.93,30.01,29.87,29.87,15600.0
2010-09-08 15:30:00,29.88,29.91,29.73,29.78,35100.0,29.88,29.91,29.73,29.78,35100.0
2010-09-09 09:30:00,30.14,30.33,30.14,30.27,16200.0,30.14,30.33,30.14,30.27,16200.0
2010-09-09 10:00:00,30.27,30.55,30.26,30.5,41500.0,30.27,30.55,30.26,30.5,41500.0
2010-09-09 10:30:00,30.5,30.54,30.37,30.39,16500.0,30.5,30.54,30.37,30.39,16500.0
2010-09-09 11:00:00,30.36,30.52,30.36,30.51,7100.0,30.36,30.52,30.36,30.51,7100.0
2010-09-09 11:30:00,30.5,30.67,30.5,30.65,15900.0,30.5,30.67,30.5,30.65,15900.0
2010-09-09 12:00:00,30.62,30.66,30.61,30.62,2800.0,30.62,30.66,30.61,30.62,2800.0
2010-09-09 12:30:00,30.61,30.63,30.56,30.56,3400.0,30.61,30.63,30.56,30.56,3400.0
2010-09-09 13:00:00,30.51,30.53,30.41,30.43,8900.0,30.51,30.53,30.41,30.43,8900.0
2010-09-09 13:30:00,30.42,30.53,30.4,30.52,13900.0,30.42,30.53,30.4,30.52,13900.0
2010-09-09 14:00:00,30.48,30.51,30.41,30.45,11900.0,30.48,30.51,30.41,30.45,11900.0
2010-09-09 14:30:00,30.45,30.55,30.43,30.48,7900.0,30.45,30.55,30.43,30.48,7900.0
2010-09-09 15:00:00,30.48,30.52,30.46,30.5,23600.0,30.48,30.52,30.46,30.5,23600.0
2010-09-09 15:30:00,30.5,30.57,30.47,30.53,31900.0,30.5,30.57,30.47,30.53,31900.0
2010-09-10 09:30:00,30.66,30.8,30.53,30.76,19500.0,30.66,30.8,30.53,30.76,19500.0
2010-09-10 10:00:00,30.75,30.84,30.73,30.8,15100.0,30.75,30.84,30.73,30.8,15100.0
2010-09-10 10:30:00,30.81,30.91,30.81,30.84,6600.0,30.81,30.91,30.81,30.84,6600.0
2010-09-10 11:00:00,30.83,30.92,30.82,30.86,13800.0,30.83,30.92,30.82,30.86,13800.0
2010-09-10 11:30:00,30.87,30.87,30.83,30.86,8900.0,30.87,30.87,30.83,30.86,8900.0
2010-09-10 12:00:00,30.85,30.86,30.8,30.81,9800.0,30.85,30.86,30.8,30.81,9800.0
2010-09-10 12:30:00,30.8,30.96,30.79,30.93,16700.0,30.8,30.96,30.79,30.93,16700.0
2010-09-10 13:00:00,30.92,30.93,30.86,30.93,7800.0,30.92,30.93,30.86,30.93,7800.0
2010-09-10 13:30:00,30.93,31.03,30.93,31.02,22100.0,30.93,31.03,30.93,31.02,22100.0
2010-09-10 14:00:00,31.03,31.24,31.02,31.09,26600.0,31.03,31.24,31.02,31.09,26600.0
2010-09-10 14:30:00,31.09,31.13,31.06,31.1,18400.0,31.09,31.13,31.06,31.1,18400.0
2010-09-10 15:00:00,31.11,31.11,31.01,31.05,24500.0,31.11,31.11,31.01,31.05,24500.0
2010-09-10 15:30:00,31.05,31.11,31.03,31.1,58900.0,31.05,31.11,31.03,31.1,58900.0
2010-09-13 09:30:00,31.24,31.69,31.16,31.56,14200.0,31.24,31.69,31.16,31.56,14200.0
2010-09-13 10:00:00,31.51,31.65,31.51,31.65,14900.0,31.51,31.65,31.51,31.65,14900.0
2010-09-13 10:30:00,31.66,31.77,31.65,31.76,13200.0,31.66,31.77,31.65,31.76,13200.0
2010-09-13 11:00:00,31.75,31.9,31.74,31.88,16100.0,31.75,31.9,31.74,31.88,16100.0
2010-09-13 11:30:00,31.88,31.94,31.84,31.89,34700.0,31.88,31.94,31.84,31.89,34700.0
2010-09-13 12:00:00,31.92,31.92,31.8,31.8,11600.0,31.92,31.92,31.8,31.8,11600.0
2010-09-13 12:30:00,31.8,31.81,31.74,31.76,25900.0,31.8,31.81,31.74,31.76,25900.0
2010-09-13 13:00:00,31.76,31.8,31.76,31.76,25800.0,31.76,31.8,31.76,31.76,25800.0
2010-09-13 13:30:00,31.75,31.79,31.71,31.76,15100.0,31.75,31.79,31.71,31.76,15100.0
2010-09-13 14:00:00,31.76,31.91,31.76,31.89,105400.0,31.76,31.91,31.76,31.89,105400.0
2010-09-13 14:30:00,31.92,31.96,31.87,31.92,15600.0,31.92,31.96,31.87,31.92,15600.0
2010-09-13 15:00:00,31.93,31.93,31.75,31.77,43600.0,31.93,31.93,31.75,31.77,43600.0
2010-09-13 15:30:00,31.77,31.94,31.65,31.74,81200.0,31.77,31.94,31.65,31.74,81200.0
2010-09-14 09:30:00,31.77,31.96,31.71,31.9,18500.0,31.77,31.96,31.71,31.9,18500.0
2010-09-14 10:00:00,31.89,31.89,31.72,31.77,14800.0,31.89,31.89,31.72,31.77,14800.0
2010-09-14 10:30:00,31.79,31.95,31.74,31.9,18400.0,31.79,31.95,31.74,31.9,18400.0
2010-09-14 11:00:00,31.9,31.92,31.85,31.88,9100.0,31.9,31.92,31.85,31.88,9100.0
2010-09-14 11:30:00,31.9,31.92,31.83,31.87,14800.0,31.9,31.92,31.83,31.87,14800.0
2010-09-14 12:00:00,31.86,31.91,31.85,31.87,10100.0,31.86,31.91,31.85,31.87,10100.0
2010-09-14 12:30:00,31.88,31.88,31.72,31.76,10100.0,31.88,31.88,31.72,31.76,10100.0
2010-09-14 13:00:00,31.8,31.85,31.72,31.77,7000.0,31.8,31.85,31.72,31.77,7000.0
2010-09-14 13:30:00,31.78,31.8,31.72,31.72,4800.0,31.78,31.8,31.72,31.72,4800.0
2010-09-14 14:00:00,31.72,31.77,31.71,31.73,6100.0,31.72,31.77,31.71,31.73,6100.0
2010-09-14 14:30:00,31.75,31.81,31.73,31.76,4200.0,31.75,31.81,31.73,31.76,4200.0
2010-09-14 15:00:00,31.74,31.78,31.71,31.77,9700.0,31.74,31.78,31.71,31.77,9700.0
2010-09-14 15:30:00,31.78,31.88,31.72,31.74,20300.0,31.78,31.88,31.72,31.74,20300.0
2010-09-15 09:30:00,31.75,31.9,31.42,31.45,41900.0,31.75,31.9,31.42,31.45,41900.0
2010-09-15 10:00:00,31.45,31.79,31.43,31.76,15100.0,31.45,31.79,31.43,31.76,15100.0
2010-09-15 10:30:00,31.75,31.78,31.7,31.73,19200.0,31.75,31.78,31.7,31.73,19200.0
2010-09-15 11:00:00,31.73,31.74,31.7,31.7,22900.0,31.73,31.74,31.7,31.7,22900.0
2010-09-15 11:30:00,31.67,31.71,31.66,31.68,13200.0,31.67,31.71,31.66,31.68,13200.0
2010-09-15 12:00:00,31.66,31.71,31.66,31.7,11200.0,31.66,31.71,31.66,31.7,11200.0
2010-09-15 12:30:00,31.7,31.73,31.64,31.67,17800.0,31.7,31.73,31.64,31.67,17800.0
2010-09-15 13:00:00,31.67,31.77,31.66,31.72,28700.0,31.67,31.77,31.66,31.72,28700.0
2010-09-15 13:30:00,31.72,31.78,31.69,31.77,11300.0,31.72,31.78,31.69,31.77,11300.0
2010-09-15 14:00:00,31.75,31.76,31.65,31.67,18500.0,31.75,31.76,31.65,31.67,18500.0
2010-09-15 14:30:00,31.68,31.71,31.66,31.69,31900.0,31.68,31.71,31.66,31.69,31900.0
2010-09-15 15:00:00,31.69,31.87,31.66,31.87,28900.0,31.69,31.87,31.66,31.87,28900.0
2010-09-15 15:30:00,31.87,31.9,31.68,31.72,50500.0,31.87,31.9,31.68,31.72,50500.0
2010-09-16 09:30:00,31.57,31.82,31.57,31.82,5400.0,31.57,31.82,31.57,31.82,5400.0
2010-09-16 10:00:00,31.86,31.99,31.78,31.95,10600.0,31.86,31.99,31.78,31.95,10600.0
2010-09-16 10:30:00,31.92,31.95,31.81,31.92,4900.0,31.92,31.95,31.81,31.92,4900.0
2010-09-16 11:00:00,31.88,31.88,31.84,31.85,2400.0,31.88,31.88,31.84,31.85,2400.0
2010-09-16 11:30:00,31.8,31.81,31.76,31.79,6300.0,31.8,31.81,31.76,31.79,6300.0
2010-09-16 12:00:00,31.8,31.8,31.77,31.78,3600.0,31.8,31.8,31.77,31.78,3600.0
2010-09-16 12:30:00,31.8,31.84,31.79,31.8,8100.0,31.8,31.84,31.79,31.8,8100.0
2010-09-16 13:00:00,31.8,31.8,31.71,31.73,3100.0,31.8,31.8,31.71,31.73,3100.0
2010-09-16 13:30:00,31.71,31.73,31.68,31.72,3400.0,31.71,31.73,31.68,31.72,3400.0
2010-09-16 14:00:00,31.8,31.88,31.72,31.8,30900.0,31.8,31.88,31.72,31.8,30900.0
2010-09-16 14:30:00,31.8,31.81,31.77,31.77,8200.0,31.8,31.81,31.77,31.77,8200.0
2010-09-16 15:00:00,31.78,31.82,31.75,31.8,22200.0,31.78,31.82,31.75,31.8,22200.0
2010-09-16 15:30:00,31.81,31.85,31.71,31.73,27900.0,31.81,31.85,31.71,31.73,27900.0
2010-09-17 09:30:00,31.86,31.97,31.67,31.75,38600.0,31.86,31.97,31.67,31.75,38600.0
2010-09-17 10:00:00,31.75,31.86,31.65,31.85,5800.0,31.75,31.86,31.65,31.85,5800.0
2010-09-17 10:30:00,31.85,31.91,31.73,31.91,22400.0,31.85,31.91,31.73,31.91,22400.0
2010-09-17 11:00:00,31.91,32.0,31.9,31.97,7100.0,31.91,32.0,31.9,31.97,7100.0
2010-09-17 11:30:00,31.96,31.99,31.89,31.89,19700.0,31.96,31.99,31.89,31.89,19700.0
2010-09-17 12:00:00,31.9,31.9,31.88,31.88,20200.0,31.9,31.9,31.88,31.88,20200.0
2010-09-17 12:30:00,31.9,31.95,31.79,31.8,10200.0,31.9,31.95,31.79,31.8,10200.0
2010-09-17 13:00:00,31.8,31.8,31.78,31.8,11000.0,31.8,31.8,31.78,31.8,11000.0
2010-09-17 13:30:00,31.8,31.8,31.75,31.75,10600.0,31.8,31.8,31.75,31.75,10600.0
2010-09-17 14:00:00,31.75,31.8,31.75,31.79,8500.0,31.75,31.8,31.75,31.79,8500.0
2010-09-17 14:30:00,31.8,31.82,31.77,31.82,14800.0,31.8,31.82,31.77,31.82,14800.0
2010-09-17 15:00:00,31.83,31.88,31.81,31.87,15200.0,31.83,31.88,31.81,31.87,15200.0
2010-09-17 15:30:00,31.85,31.85,31.71,31.73,48100.0,31.85,31.85,31.71,31.73,48100.0
2010-09-20 09:30:00,31.89,32.12,31.74,32.1,15500.0,31.89,32.12,31.74,32.1,15500.0
2010-09-20 10:00:00,32.09,32.52,32.01,32.46,22000.0,32.09,32.52,32.01,32.46,22000.0
2010-09-20 10:30:00,32.47,32.56,32.41,32.5,12100.0,32.47,32.56,32.41,32.5,12100.0
2010-09-20 11:00:00,32.52,32.67,32.45,32.45,15000.0,32.52,32.67,32.45,32.45,15000.0
2010-09-20 11:30:00,32.44,32.46,32.33,32.35,35900.0,32.44,32.46,32.33,32.35,35900.0
2010-09-20 12:00:00,32.36,32.36,31.92,31.94,51600.0,32.36,32.36,31.92,31.94,51600.0
2010-09-20 12:30:00,31.94,32.08,31.93,32.01,14100.0,31.94,32.08,31.93,32.01,14100.0
2010-09-20 13:00:00,32.01,32.01,31.79,31.79,67000.0,32.01,32.01,31.79,31.79,67000.0
2010-09-20 13:30:00,31.83,31.99,31.82,31.99,3100.0,31.83,31.99,31.82,31.99,3100.0
2010-09-20 14:00:00,32.0,32.17,32.0,32.17,8700.0,32.0,32.17,32.0,32.17,8700.0
2010-09-20 14:30:00,32.17,32.36,32.17,32.28,12000.0,32.17,32.36,32.17,32.28,12000.0
2010-09-20 15:00:00,32.28,32.52,32.28,32.51,26400.0,32.28,32.52,32.28,32.51,26400.0
2010-09-20 15:30:00,32.51,32.63,32.39,32.54,41600.0,32.51,32.63,32.39,32.54,41600.0
2010-09-21 09:30:00,32.5,32.73,32.24,32.67,71500.0,32.5,32.73,32.24,32.67,71500.0
2010-09-21 10:00:00,32.65,32.67,32.51,32.51,18600.0,32.65,32.67,32.51,32.51,18600.0
2010-09-21 10:30:00,32.55,32.57,32.5,32.5,6200.0,32.55,32.57,32.5,32.5,6200.0
2010-09-21 11:00:00,32.48,32.59,32.38,32.4,23700.0,32.48,32.59,32.38,32.4,23700.0
2010-09-21 11:30:00,32.44,32.52,32.4,32.52,8100.0,32.44,32.52,32.4,32.52,8100.0
2010-09-21 12:00:00,32.49,32.6,32.48,32.58,8400.0,32.49,32.6,32.48,32.58,8400.0
2010-09-21 12:30:00,32.59,32.6,32.53,32.59,6600.0,32.59,32.6,32.53,32.59,6600.0
2010-09-21 13:00:00,32.58,32.61,32.56,32.6,13300.0,32.58,32.61,32.56,32.6,13300.0
2010-09-21 13:30:00,32.6,32.68,32.55,32.65,16200.0,32.6,32.68,32.55,32.65,16200.0
2010-09-21 14:00:00,32.65,33.03,32.64,33.03,34200.0,32.65,33.03,32.64,33.03,34200.0
2010-09-21 14:30:00,33.03,33.15,32.96,32.98,53500.0,33.03,33.15,32.96,32.98,53500.0
2010-09-21 15:00:00,33.02,33.03,32.86,32.89,60400.0,33.02,33.03,32.86,32.89,60400.0
2010-09-21 15:30:00,32.89,32.96,32.79,32.86,57000.0,32.89,32.96,32.79,32.86,57000.0
2010-09-22 09:30:00,32.86,33.11,32.55,33.05,17300.0,32.86,33.11,32.55,33.05,17300.0
2010-09-22 10:00:00,33.0,33.05,32.64,32.65,40300.0,33.0,33.05,32.64,32.65,40300.0
2010-09-22 10:30:00,32.64,32.64,32.46,32.6,10500.0,32.64,32.64,32.46,32.6,10500.0
2010-09-22 11:00:00,32.65,32.67,32.32,32.33,16500.0,32.65,32.67,32.32,32.33,16500.0
2010-09-22 11:30:00,32.3,32.38,32.27,32.37,8300.0,32.3,32.38,32.27,32.37,8300.0
2010-09-22 12:00:00,32.37,32.47,32.35,32.45,6800.0,32.37,32.47,32.35,32.45,6800.0
2010-09-22 12:30:00,32.42,32.43,32.11,32.18,14400.0,32.42,32.43,32.11,32.18,14400.0
2010-09-22 13:00:00,32.16,32.32,32.16,32.28,6100.0,32.16,32.32,32.16,32.28,6100.0
2010-09-22 13:30:00,32.32,32.42,32.29,32.4,7800.0,32.32,32.42,32.29,32.4,7800.0
2010-09-22 14:00:00,32.37,32.44,32.36,32.39,6200.0,32.37,32.44,32.36,32.39,6200.0
2010-09-22 14:30:00,32.39,32.49,32.39,32.47,6200.0,32.39,32.49,32.39,32.47,6200.0
2010-09-22 15:00:00,32.47,32.52,32.29,32.3,51400.0,32.47,32.52,32.29,32.3,51400.0
2010-09-22 15:30:00,32.31,32.46,32.3,32.39,20200.0,32.31,32.46,32.3,32.39,20200.0
2010-09-23 09:30:00,32.18,32.18,31.86,32.18,3300.0,32.18,32.18,31.86,32.18,3300.0
2010-09-23 10:00:00,32.18,32.34,32.16,32.29,4400.0,32.18,32.34,32.16,32.29,4400.0
2010-09-23 10:30:00,32.35,32.47,32.34,32.41,14400.0,32.35,32.47,32.34,32.41,14400.0
2010-09-23 11:00:00,32.39,32.69,32.39,32.53,13500.0,32.39,32.69,32.39,32.53,13500.0
2010-09-23 11:30:00,32.63,32.7,32.63,32.65,9100.0,32.63,32.7,32.63,32.65,9100.0
2010-09-23 12:00:00,32.63,32.68,32.6,32.61,3000.0,32.63,32.68,32.6,32.61,3000.0
2010-09-23 12:30:00,32.65,32.67,32.59,32.66,3300.0,32.65,32.67,32.59,32.66,3300.0
2010-09-23 13:00:00,32.66,32.67,32.57,32.61,5300.0,32.66,32.67,32.57,32.61,5300.0
2010-09-23 13:30:00,32.56,32.61,32.56,32.59,4900.0,32.56,32.61,32.56,32.59,4900.0
2010-09-23 14:00:00,32.59,32.64,32.58,32.61,5900.0,32.59,32.64,32.58,32.61,5900.0
2010-09-23 14:30:00,32.61,32.62,32.42,32.42,11300.0,32.61,32.62,32.42,32.42,11300.0
2010-09-23 15:00:00,32.42,32.5,32.41,32.41,16300.0,32.42,32.5,32.41,32.41,16300.0
2010-09-23 15:30:00,32.42,32.47,32.32,32.38,38900.0,32.42,32.47,32.32,32.38,38900.0
2010-09-24 09:30:00,32.81,32.81,32.04,32.65,9800.0,32.81,32.81,32.04,32.65,9800.0
2010-09-24 10:00:00,32.69,32.98,32.63,32.98,4300.0,32.69,32.98,32.63,32.98,4300.0
2010-09-24 10:30:00,32.99,33.02,32.92,32.92,8800.0,32.99,33.02,32.92,32.92,8800.0
2010-09-24 11:00:00,32.94,33.08,32.87,32.98,10400.0,32.94,33.08,32.87,32.98,10400.0
2010-09-24 11:30:00,33.01,33.08,32.99,33.04,8600.0,33.01,33.08,32.99,33.04,8600.0
2010-09-24 12:00:00,33.07,33.1,33.02,33.1,6200.0,33.07,33.1,33.02,33.1,6200.0
2010-09-24 12:30:00,33.09,33.11,32.99,32.99,5800.0,33.09,33.11,32.99,32.99,5800.0
2010-09-24 13:00:00,32.98,33.05,32.97,33.05,2100.0,32.98,33.05,32.97,33.05,2100.0
2010-09-24 13:30:00,33.04,33.09,32.98,32.99,5000.0,33.04,33.09,32.98,32.99,5000.0
2010-09-24 14:00:00,32.98,32.99,32.87,32.91,4500.0,32.98,32.99,32.87,32.91,4500.0
2010-09-24 14:30:00,32.91,32.98,32.91,32.97,10500.0,32.91,32.98,32.91,32.97,10500.0
2010-09-24 15:00:00,32.96,32.97,32.84,32.86,20500.0,32.96,32.97,32.84,32.86,20500.0
2010-09-24 15:30:00,32.86,32.91,32.76,32.76,42300.0,32.86,32.91,32.76,32.76,42300.0
2010-09-27 09:30:00,32.71,32.84,32.71,32.8,9400.0,32.71,32.84,32.71,32.8,9400.0
2010-09-27 10:00:00,32.82,32.95,32.72,32.85,10900.0,32.82,32.95,32.72,32.85,10900.0
2010-09-27 10:30:00,32.83,32.83,32.76,32.82,2700.0,32.83,32.83,32.76,32.82,2700.0
2010-09-27 11:00:00,32.8,32.8,32.68,32.7,5800.0,32.8,32.8,32.68,32.7,5800.0
2010-09-27 11:30:00,32.71,32.72,32.61,32.64,1900.0,32.71,32.72,32.61,32.64,1900.0
2010-09-27 12:00:00,32.64,32.65,32.46,32.49,11100.0,32.64,32.65,32.46,32.49,11100.0
2010-09-27 12:30:00,32.5,32.51,32.46,32.48,5400.0,32.5,32.51,32.46,32.48,5400.0
2010-09-27 13:00:00,32.47,32.51,32.45,32.49,10700.0,32.47,32.51,32.45,32.49,10700.0
2010-09-27 13:30:00,32.5,32.53,32.49,32.5,14200.0,32.5,32.53,32.49,32.5,14200.0
2010-09-27 14:00:00,32.51,32.53,32.45,32.53,10600.0,32.51,32.53,32.45,32.53,10600.0
2010-09-27 14:30:00,32.53,32.58,32.49,32.49,10700.0,32.53,32.58,32.49,32.49,10700.0
2010-09-27 15:00:00,32.51,32.6,32.46,32.57,15600.0,32.51,32.6,32.46,32.57,15600.0
2010-09-27 15:30:00,32.57,32.61,32.38,32.44,29800.0,32.57,32.61,32.38,32.44,29800.0
2010-09-28 09:30:00,32.47,32.67,32.29,32.41,5000.0,32.47,32.67,32.29,32.41,5000.0
2010-09-28 10:00:00,32.38,32.51,32.14,32.51,5900.0,32.38,32.51,32.14,32.51,5900.0
2010-09-28 10:30:00,32.53,32.55,32.37,32.37,14000.0,32.53,32.55,32.37,32.37,14000.0
2010-09-28 11:00:00,32.4,32.42,32.32,32.35,12800.0,32.4,32.42,32.32,32.35,12800.0
2010-09-28 11:30:00,32.35,32.39,32.34,32.34,11000.0,32.35,32.39,32.34,32.34,11000.0
2010-09-28 12:00:00,32.35,32.42,32.31,32.35,11100.0,32.35,32.42,32.31,32.35,11100.0
2010-09-28 12:30:00,32.34,32.4,32.31,32.33,8700.0,32.34,32.4,32.31,32.33,8700.0
2010-09-28 13:00:00,32.33,32.4,32.33,32.33,10500.0,32.33,32.4,32.33,32.33,10500.0
2010-09-28 13:30:00,32.35,32.39,32.34,32.37,11300.0,32.35,32.39,32.34,32.37,11300.0
2010-09-28 14:00:00,32.4,32.41,32.31,32.31,9400.0,32.4,32.41,32.31,32.31,9400.0
2010-09-28 14:30:00,32.31,32.34,32.2,32.25,9900.0,32.31,32.34,32.2,32.25,9900.0
2010-09-28 15:00:00,32.28,32.45,32.22,32.42,10300.0,32.28,32.45,32.22,32.42,10300.0
2010-09-28 15:30:00,32.42,32.62,32.41,32.54,18800.0,32.42,32.62,32.41,32.54,18800.0
2010-09-29 09:30:00,32.5,32.82,32.3,32.52,9500.0,32.5,32.82,32.3,32.52,9500.0
2010-09-29 10:00:00,32.52,32.66,32.47,32.47,7200.0,32.52,32.66,32.47,32.47,7200.0
2010-09-29 10:30:00,32.51,32.62,32.51,32.62,5300.0,32.51,32.62,32.51,32.62,5300.0
2010-09-29 11:00:00,32.64,32.7,32.58,32.66,4400.0,32.64,32.7,32.58,32.66,4400.0
2010-09-29 11:30:00,32.66,32.78,32.63,32.67,14900.0,32.66,32.78,32.63,32.67,14900.0
2010-09-29 12:00:00,32.65,32.84,32.64,32.82,6900.0,32.65,32.84,32.64,32.82,6900.0
2010-09-29 12:30:00,32.84,32.84,32.74,32.82,3500.0,32.84,32.84,32.74,32.82,3500.0
2010-09-29 13:00:00,32.83,32.86,32.79,32.81,7100.0,32.83,32.86,32.79,32.81,7100.0
2010-09-29 13:30:00,32.81,32.85,32.76,32.83,6100.0,32.81,32.85,32.76,32.83,6100.0
2010-09-29 14:00:00,32.83,32.96,32.81,32.91,7000.0,32.83,32.96,32.81,32.91,7000.0
2010-09-29 14:30:00,32.92,33.02,32.92,32.98,8900.0,32.92,33.02,32.92,32.98,8900.0
2010-09-29 15:00:00,32.99,33.02,32.81,32.94,9500.0,32.99,33.02,32.81,32.94,9500.0
2010-09-29 15:30:00,32.92,33.0,32.83,32.92,34000.0,32.92,33.0,32.83,32.92,34000.0
2010-09-30 09:30:00,32.97,33.25,32.92,33.16,33300.0,32.97,33.25,32.92,33.16,33300.0
2010-09-30 10:00:00,33.12,33.17,33.03,33.17,13900.0,33.12,33.17,33.03,33.17,13900.0
2010-09-30 10:30:00,33.19,33.31,33.08,33.08,12400.0,33.19,33.31,33.08,33.08,12400.0
2010-09-30 11:00:00,33.08,33.08,32.96,33.0,28000.0,33.08,33.08,32.96,33.0,28000.0
2010-09-30 11:30:00,32.99,33.06,32.98,33.04,37600.0,32.99,33.06,32.98,33.04,37600.0
2010-09-30 12:00:00,33.07,33.07,32.94,32.97,22000.0,33.07,33.07,32.94,32.97,22000.0
2010-09-30 12:30:00,32.97,33.26,32.97,33.24,49800.0,32.97,33.26,32.97,33.24,49800.0
2010-09-30 13:00:00,33.24,33.32,33.21,33.32,12500.0,33.24,33.32,33.21,33.32,12500.0
2010-09-30 13:30:00,33.32,33.44,33.32,33.44,14000.0,33.32,33.44,33.32,33.44,14000.0
2010-09-30 14:00:00,33.43,33.45,33.38,33.45,13600.0,33.43,33.45,33.38,33.45,13600.0
2010-09-30 14:30:00,33.49,33.7,33.47,33.67,21200.0,33.49,33.7,33.47,33.67,21200.0
2010-09-30 15:00:00,33.67,33.78,33.64,33.77,37400.0,33.67,33.78,33.64,33.77,37400.0
2010-09-30 15:30:00,33.78,33.82,33.65,33.65,85000.0,33.78,33.82,33.65,33.65,85000.0
2010-10-01 09:30:00,33.89,34.13,33.88,34.0,68900.0,33.89,34.13,33.88,34.0,68900.0
2010-10-01 10:00:00,33.98,34.02,33.58,33.59,192900.0,33.98,34.02,33.58,33.59,192900.0
2010-10-01 10:30:00,33.59,33.66,33.47,33.58,29200.0,33.59,33.66,33.47,33.58,29200.0
2010-10-01 11:00:00,33.57,33.74,33.54,33.64,20900.0,33.57,33.74,33.54,33.64,20900.0
2010-10-01 11:30:00,33.66,33.73,33.59,33.6,8600.0,33.66,33.73,33.59,33.6,8600.0
2010-10-01 12:00:00,33.6,33.61,33.56,33.59,23800.0,33.6,33.61,33.56,33.59,23800.0
2010-10-01 12:30:00,33.62,33.68,33.59,33.67,8600.0,33.62,33.68,33.59,33.67,8600.0
2010-10-01 13:00:00,33.66,33.85,33.66,33.78,15600.0,33.66,33.85,33.66,33.78,15600.0
2010-10-01 13:30:00,33.77,33.81,33.65,33.71,8500.0,33.77,33.81,33.65,33.71,8500.0
2010-10-01 14:00:00,33.72,33.79,33.68,33.69,8000.0,33.72,33.79,33.68,33.69,8000.0
2010-10-01 14:30:00,33.71,33.8,33.69,33.77,10800.0,33.71,33.8,33.69,33.77,10800.0
2010-10-01 15:00:00,33.79,33.9,33.79,33.85,17400.0,33.79,33.9,33.79,33.85,17400.0
2010-10-01 15:30:00,33.85,33.89,33.76,33.86,33400.0,33.85,33.89,33.76,33.86,33400.0
2010-10-04 09:30:00,33.64,33.95,33.64,33.76,10800.0,33.64,33.95,33.64,33.76,10800.0
2010-10-04 10:00:00,33.74,33.8,33.65,33.67,17100.0,33.74,33.8,33.65,33.67,17100.0
2010-10-04 10:30:00,33.66,33.73,33.55,33.6,15300.0,33.66,33.73,33.55,33.6,15300.0
2010-10-04 11:00:00,33.58,33.6,33.33,33.46,28000.0,33.58,33.6,33.33,33.46,28000.0
2010-10-04 11:30:00,33.42,33.52,33.4,33.44,9700.0,33.42,33.52,33.4,33.44,9700.0
2010-10-04 12:00:00,33.44,33.54,33.4,33.51,12000.0,33.44,33.54,33.4,33.51,12000.0
2010-10-04 12:30:00,33.49,33.5,33.41,33.44,7400.0,33.49,33.5,33.41,33.44,7400.0
2010-10-04 13:00:00,33.44,33.5,33.44,33.47,6000.0,33.44,33.5,33.44,33.47,6000.0
2010-10-04 13:30:00,33.43,33.49,33.41,33.46,8400.0,33.43,33.49,33.41,33.46,8400.0
2010-10-04 14:00:00,33.48,33.48,33.14,33.32,31600.0,33.48,33.48,33.14,33.32,31600.0
2010-10-04 14:30:00,33.32,33.42,33.29,33.34,13800.0,33.32,33.42,33.29,33.34,13800.0
2010-10-04 15:00:00,33.35,33.46,33.34,33.41,22500.0,33.35,33.46,33.34,33.41,22500.0
2010-10-04 15:30:00,33.41,33.51,33.38,33.46,35100.0,33.41,33.51,33.38,33.46,35100.0
2010-10-05 09:30:00,33.94,33.99,33.63,33.71,38000.0,33.94,33.99,33.63,33.71,38000.0
2010-10-05 10:00:00,33.7,33.77,33.68,33.77,56100.0,33.7,33.77,33.68,33.77,56100.0
2010-10-05 10:30:00,33.78,34.07,33.78,34.06,7800.0,33.78,34.07,33.78,34.06,7800.0
2010-10-05 11:00:00,34.06,34.2,34.06,34.18,9400.0,34.06,34.2,34.06,34.18,9400.0
2010-10-05 11:30:00,34.19,34.44,34.18,34.37,13300.0,34.19,34.44,34.18,34.37,13300.0
2010-10-05 12:00:00,34.37,34.47,34.34,34.46,5400.0,34.37,34.47,34.34,34.46,5400.0
2010-10-05 12:30:00,34.43,34.67,34.43,34.67,15500.0,34.43,34.67,34.43,34.67,15500.0
2010-10-05 13:00:00,34.65,34.8,34.59,34.8,32700.0,34.65,34.8,34.59,34.8,32700.0
2010-10-05 13:30:00,34.8,34.93,34.77,34.92,24900.0,34.8,34.93,34.77,34.92,24900.0
2010-10-05 14:00:00,34.94,34.99,34.89,34.99,15700.0,34.94,34.99,34.89,34.99,15700.0
2010-10-05 14:30:00,34.99,35.08,34.92,34.93,19000.0,34.99,35.08,34.92,34.93,19000.0
2010-10-05 15:00:00,34.93,34.93,34.86,34.87,25100.0,34.93,34.93,34.86,34.87,25100.0
2010-10-05 15:30:00,34.86,34.9,34.78,34.78,42200.0,34.86,34.9,34.78,34.78,42200.0
2010-10-06 09:30:00,34.87,34.91,34.65,34.67,17400.0,34.87,34.91,34.65,34.67,17400.0
2010-10-06 10:00:00,34.67,34.68,34.37,34.39,7300.0,34.67,34.68,34.37,34.39,7300.0
2010-10-06 10:30:00,34.38,34.38,34.23,34.3,7500.0,34.38,34.38,34.23,34.3,7500.0
2010-10-06 11:00:00,34.27,34.33,34.22,34.32,6900.0,34.27,34.33,34.22,34.32,6900.0
2010-10-06 11:30:00,34.32,34.42,34.28,34.37,15500.0,34.32,34.42,34.28,34.37,15500.0
2010-10-06 12:00:00,34.36,34.37,34.35,34.35,9700.0,34.36,34.37,34.35,34.35,9700.0
2010-10-06 12:30:00,34.35,34.37,34.34,34.37,10300.0,34.35,34.37,34.34,34.37,10300.0
2010-10-06 13:00:00,34.36,34.37,34.3,34.32,21000.0,34.36,34.37,34.3,34.32,21000.0
2010-10-06 13:30:00,34.32,34.38,34.31,34.38,13000.0,34.32,34.38,34.31,34.38,13000.0
2010-10-06 14:00:00,34.36,34.36,34.16,34.16,26800.0,34.36,34.36,34.16,34.16,26800.0
2010-10-06 14:30:00,34.14,34.18,34.07,34.18,8500.0,34.14,34.18,34.07,34.18,8500.0
2010-10-06 15:00:00,34.16,34.18,34.0,34.08,23700.0,34.16,34.18,34.0,34.08,23700.0
2010-10-06 15:30:00,34.07,34.25,34.07,34.18,47600.0,34.07,34.25,34.07,34.18,47600.0
2010-10-07 09:30:00,34.22,34.28,33.88,33.92,5300.0,34.22,34.28,33.88,33.92,5300.0
2010-10-07 10:00:00,33.9,34.12,33.81,34.12,13100.0,33.9,34.12,33.81,34.12,13100.0
2010-10-07 10:30:00,34.15,34.22,34.03,34.2,6400.0,34.15,34.22,34.03,34.2,6400.0
2010-10-07 11:00:00,34.13,34.22,34.08,34.12,8700.0,34.13,34.22,34.08,34.12,8700.0
2010-10-07 11:30:00,34.15,34.19,34.11,34.19,9600.0,34.15,34.19,34.11,34.19,9600.0
2010-10-07 12:00:00,34.17,34.23,34.09,34.15,14300.0,34.17,34.23,34.09,34.15,14300.0
2010-10-07 12:30:00,34.11,34.12,33.78,33.89,9900.0,34.11,34.12,33.78,33.89,9900.0
2010-10-07 13:00:00,33.88,33.99,33.88,33.97,4100.0,33.88,33.99,33.88,33.97,4100.0
2010-10-07 13:30:00,33.96,34.09,33.82,34.05,19200.0,33.96,34.09,33.82,34.05,19200.0
2010-10-07 14:00:00,34.07,34.15,33.99,34.11,4400.0,34.07,34.15,33.99,34.11,4400.0
2010-10-07 14:30:00,34.09,34.16,34.08,34.1,3900.0,34.09,34.16,34.08,34.1,3900.0
2010-10-07 15:00:00,34.11,34.18,34.11,34.16,10300.0,34.11,34.18,34.11,34.16,10300.0
2010-10-07 15:30:00,34.15,34.25,34.1,34.17,22000.0,34.15,34.25,34.1,34.17,22000.0
2010-10-08 09:30:00,34.61,35.0,34.48,34.75,23300.0,34.61,35.0,34.48,34.75,23300.0
2010-10-08 10:00:00,34.71,34.71,34.29,34.38,10400.0,34.71,34.71,34.29,34.38,10400.0
2010-10-08 10:30:00,34.31,34.42,34.21,34.35,10700.0,34.31,34.42,34.21,34.35,10700.0
2010-10-08 11:00:00,34.35,34.61,34.28,34.58,12500.0,34.35,34.61,34.28,34.58,12500.0
2010-10-08 11:30:00,34.6,34.76,34.6,34.7,13500.0,34.6,34.76,34.6,34.7,13500.0
2010-10-08 12:00:00,34.69,34.69,34.43,34.43,4300.0,34.69,34.69,34.43,34.43,4300.0
2010-10-08 12:30:00,34.42,34.68,34.41,34.59,7300.0,34.42,34.68,34.41,34.59,7300.0
2010-10-08 13:00:00,34.62,34.64,34.6,34.61,5100.0,34.62,34.64,34.6,34.61,5100.0
2010-10-08 13:30:00,34.64,34.65,34.57,34.58,5600.0,34.64,34.65,34.57,34.58,5600.0
2010-10-08 14:00:00,34.57,34.68,34.54,34.67,3500.0,34.57,34.68,34.54,34.67,3500.0
2010-10-08 14:30:00,34.69,34.82,34.69,34.79,4400.0,34.69,34.82,34.69,34.79,4400.0
2010-10-08 15:00:00,34.78,34.86,34.76,34.8,9500.0,34.78,34.86,34.76,34.8,9500.0
2010-10-08 15:30:00,34.81,34.84,34.69,34.69,22500.0,34.81,34.84,34.69,34.69,22500.0
2010-10-11 09:30:00,34.66,34.77,34.49,34.73,6100.0,34.66,34.77,34.49,34.73,6100.0
2010-10-11 10:00:00,34.74,34.98,34.74,34.97,6500.0,34.74,34.98,34.74,34.97,6500.0
2010-10-11 10:30:00,34.95,34.97,34.78,34.85,10400.0,34.95,34.97,34.78,34.85,10400.0
2010-10-11 11:00:00,34.86,34.97,34.86,34.95,3800.0,34.86,34.97,34.86,34.95,3800.0
2010-10-11 11:30:00,34.94,34.97,34.94,34.96,7300.0,34.94,34.97,34.94,34.96,7300.0
2010-10-11 12:00:00,34.97,34.98,34.93,34.98,2600.0,34.97,34.98,34.93,34.98,2600.0
2010-10-11 12:30:00,34.98,34.99,34.9,34.97,17600.0,34.98,34.99,34.9,34.97,17600.0
2010-10-11 13:00:00,34.97,34.99,34.97,34.98,2700.0,34.97,34.99,34.97,34.98,2700.0
2010-10-11 13:30:00,34.99,35.02,34.98,35.01,2200.0,34.99,35.02,34.98,35.01,2200.0
2010-10-11 14:00:00,35.0,35.03,34.96,35.01,3600.0,35.0,35.03,34.96,35.01,3600.0
2010-10-11 14:30:00,35.02,35.05,35.01,35.05,5200.0,35.02,35.05,35.01,35.05,5200.0
2010-10-11 15:00:00,35.06,35.1,35.0,35.02,11000.0,35.06,35.1,35.0,35.02,11000.0
2010-10-11 15:30:00,35.01,35.03,34.94,34.99,30200.0,35.01,35.03,34.94,34.99,30200.0
2010-10-12 09:30:00,34.82,34.91,34.77,34.82,15700.0,34.82,34.91,34.77,34.82,15700.0
2010-10-12 10:00:00,34.86,35.07,34.84,35.05,3800.0,34.86,35.07,34.84,35.05,3800.0
2010-10-12 10:30:00,35.06,35.18,35.03,35.14,5400.0,35.06,35.18,35.03,35.14,5400.0
2010-10-12 11:00:00,35.14,35.22,35.14,35.22,4900.0,35.14,35.22,35.14,35.22,4900.0
2010-10-12 11:30:00,35.22,35.27,35.16,35.17,4900.0,35.22,35.27,35.16,35.17,4900.0
2010-10-12 12:00:00,35.17,35.18,35.13,35.17,5800.0,35.17,35.18,35.13,35.17,5800.0
2010-10-12 12:30:00,35.19,35.19,35.15,35.16,5300.0,35.19,35.19,35.15,35.16,5300.0
2010-10-12 13:00:00,35.17,35.18,35.13,35.14,19800.0,35.17,35.18,35.13,35.14,19800.0
2010-10-12 13:30:00,35.13,35.14,35.03,35.09,7200.0,35.13,35.14,35.03,35.09,7200.0
2010-10-12 14:00:00,35.08,35.27,35.08,35.2,14400.0,35.08,35.27,35.08,35.2,14400.0
2010-10-12 14:30:00,35.2,35.22,35.08,35.18,7500.0,35.2,35.22,35.08,35.18,7500.0
2010-10-12 15:00:00,35.17,35.29,35.15,35.25,17300.0,35.17,35.29,35.15,35.25,17300.0
2010-10-12 15:30:00,35.24,35.29,35.17,35.17,16200.0,35.24,35.29,35.17,35.17,16200.0
2010-10-13 09:30:00,35.3,35.36,35.22,35.36,8700.0,35.3,35.36,35.22,35.36,8700.0
2010-10-13 10:00:00,35.37,35.45,35.33,35.39,7500.0,35.37,35.45,35.33,35.39,7500.0
2010-10-13 10:30:00,35.39,35.41,35.31,35.31,5900.0,35.39,35.41,35.31,35.31,5900.0
2010-10-13 11:00:00,35.37,35.37,35.29,35.29,5100.0,35.37,35.37,35.29,35.29,5100.0
2010-10-13 11:30:00,35.28,35.28,35.19,35.21,4600.0,35.28,35.28,35.19,35.21,4600.0
2010-10-13 12:00:00,35.24,35.25,35.2,35.2,2900.0,35.24,35.25,35.2,35.2,2900.0
2010-10-13 12:30:00,35.22,35.32,35.22,35.25,4200.0,35.22,35.32,35.22,35.25,4200.0
2010-10-13 13:00:00,35.25,35.34,35.22,35.32,4200.0,35.25,35.34,35.22,35.32,4200.0
2010-10-13 13:30:00,35.31,35.31,35.23,35.25,8100.0,35.31,35.31,35.23,35.25,8100.0
2010-10-13 14:00:00,35.25,35.28,35.19,35.2,9500.0,35.25,35.28,35.19,35.2,9500.0
2010-10-13 14:30:00,35.23,35.28,35.19,35.24,8700.0,35.23,35.28,35.19,35.24,8700.0
2010-10-13 15:00:00,35.25,35.27,35.22,35.25,20600.0,35.25,35.27,35.22,35.25,20600.0
2010-10-13 15:30:00,35.25,35.26,35.08,35.11,25200.0,35.25,35.26,35.08,35.11,25200.0
2010-10-14 09:30:00,35.0,35.25,35.0,35.14,7200.0,35.0,35.25,35.0,35.14,7200.0
2010-10-14 10:00:00,35.13,35.23,35.08,35.11,17900.0,35.13,35.23,35.08,35.11,17900.0
2010-10-14 10:30:00,35.11,35.11,34.99,35.02,21700.0,35.11,35.11,34.99,35.02,21700.0
2010-10-14 11:00:00,35.04,35.06,34.98,34.99,7900.0,35.04,35.06,34.98,34.99,7900.0
2010-10-14 11:30:00,34.97,34.97,34.74,34.78,15100.0,34.97,34.97,34.74,34.78,15100.0
2010-10-14 12:00:00,34.78,34.88,34.76,34.87,7900.0,34.78,34.88,34.76,34.87,7900.0
2010-10-14 12:30:00,34.88,34.91,34.87,34.89,8400.0,34.88,34.91,34.87,34.89,8400.0
2010-10-14 13:00:00,34.89,34.89,34.7,34.78,5300.0,34.89,34.89,34.7,34.78,5300.0
2010-10-14 13:30:00,34.81,34.92,34.81,34.92,38500.0,34.81,34.92,34.81,34.92,38500.0
2010-10-14 14:00:00,34.91,34.93,34.89,34.9,57200.0,34.91,34.93,34.89,34.9,57200.0
2010-10-14 14:30:00,34.89,34.95,34.88,34.9,35100.0,34.89,34.95,34.88,34.9,35100.0
2010-10-14 15:00:00,34.89,34.9,34.85,34.86,22100.0,34.89,34.9,34.85,34.86,22100.0
2010-10-14 15:30:00,34.85,34.88,34.8,34.86,66700.0,34.85,34.88,34.8,34.86,66700.0
2010-10-15 09:30:00,34.93,35.15,34.89,35.07,68400.0,34.93,35.15,34.89,35.07,68400.0
2010-10-15 10:00:00,35.07,35.12,35.0,35.06,25900.0,35.07,35.12,35.0,35.06,25900.0
2010-10-15 10:30:00,35.04,35.1,35.02,35.08,15600.0,35.04,35.1,35.02,35.08,15600.0
2010-10-15 11:00:00,35.09,35.14,35.07,35.11,16900.0,35.09,35.14,35.07,35.11,16900.0
2010-10-15 11:30:00,35.11,35.18,35.03,35.05,8500.0,35.11,35.18,35.03,35.05,8500.0
2010-10-15 12:00:00,35.08,35.11,35.03,35.08,5600.0,35.08,35.11,35.03,35.08,5600.0
2010-10-15 12:30:00,35.1,35.12,35.07,35.1,7100.0,35.1,35.12,35.07,35.1,7100.0
2010-10-15 13:00:00,35.1,35.1,35.07,35.09,8200.0,35.1,35.1,35.07,35.09,8200.0
2010-10-15 13:30:00,35.09,35.09,35.03,35.03,9300.0,35.09,35.09,35.03,35.03,9300.0
2010-10-15 14:00:00,35.03,35.1,35.03,35.06,7800.0,35.03,35.1,35.03,35.06,7800.0
2010-10-15 14:30:00,35.07,35.09,35.0,35.03,10100.0,35.07,35.09,35.0,35.03,10100.0
2010-10-15 15:00:00,35.03,35.08,35.0,35.0,23100.0,35.03,35.08,35.0,35.0,23100.0
2010-10-15 15:30:00,35.01,35.21,34.99,35.09,59200.0,35.01,35.21,34.99,35.09,59200.0
2010-10-18 09:30:00,35.18,35.35,34.91,35.32,9900.0,35.18,35.35,34.91,35.32,9900.0
2010-10-18 10:00:00,35.28,35.31,35.06,35.13,5400.0,35.28,35.31,35.06,35.13,5400.0
2010-10-18 10:30:00,35.12,35.22,35.1,35.22,4300.0,35.12,35.22,35.1,35.22,4300.0
2010-10-18 11:00:00,35.23,35.23,35.0,35.02,12000.0,35.23,35.23,35.0,35.02,12000.0
2010-10-18 11:30:00,35.01,35.04,34.84,34.91,16600.0,35.01,35.04,34.84,34.91,16600.0
2010-10-18 12:00:00,34.94,35.02,34.94,34.99,5900.0,34.94,35.02,34.94,34.99,5900.0
2010-10-18 12:30:00,34.99,35.05,34.98,35.01,4800.0,34.99,35.05,34.98,35.01,4800.0
2010-10-18 13:00:00,35.0,35.1,34.99,35.1,3700.0,35.0,35.1,34.99,35.1,3700.0
2010-10-18 13:30:00,35.11,35.11,35.07,35.09,4000.0,35.11,35.11,35.07,35.09,4000.0
2010-10-18 14:00:00,35.09,35.1,35.07,35.09,5800.0,35.09,35.1,35.07,35.09,5800.0
2010-10-18 14:30:00,35.1,35.11,35.07,35.09,3300.0,35.1,35.11,35.07,35.09,3300.0
2010-10-18 15:00:00,35.1,35.11,35.04,35.09,13000.0,35.1,35.11,35.04,35.09,13000.0
2010-10-18 15:30:00,35.1,35.17,35.09,35.16,19000.0,35.1,35.17,35.09,35.16,19000.0
2010-10-19 09:30:00,34.7,34.75,34.38,34.49,13200.0,34.7,34.75,34.38,34.49,13200.0
2010-10-19 10:00:00,34.48,34.88,34.48,34.83,5000.0,34.48,34.88,34.48,34.83,5000.0
2010-10-19 10:30:00,34.89,34.95,34.79,34.87,4300.0,34.89,34.95,34.79,34.87,4300.0
2010-10-19 11:00:00,34.83,34.86,34.78,34.84,1800.0,34.83,34.86,34.78,34.84,1800.0
2010-10-19 11:30:00,34.83,34.95,34.83,34.95,3000.0,34.83,34.95,34.83,34.95,3000.0
2010-10-19 12:00:00,34.91,34.94,34.89,34.89,700.0,34.91,34.94,34.89,34.89,700.0
2010-10-19 12:30:00,34.87,34.87,34.84,34.87,1500.0,34.87,34.87,34.84,34.87,1500.0
2010-10-19 13:00:00,34.84,35.11,34.79,34.92,18200.0,34.84,35.11,34.79,34.92,18200.0
2010-10-19 13:30:00,34.9,34.92,34.74,34.77,8900.0,34.9,34.92,34.74,34.77,8900.0
2010-10-19 14:00:00,34.75,34.88,34.63,34.85,50300.0,34.75,34.88,34.63,34.85,50300.0
2010-10-19 14:30:00,34.81,34.95,34.81,34.82,21300.0,34.81,34.95,34.81,34.82,21300.0
2010-10-19 15:00:00,34.85,34.86,34.74,34.79,26200.0,34.85,34.86,34.74,34.79,26200.0
2010-10-19 15:30:00,34.79,34.87,34.73,34.84,35200.0,34.79,34.87,34.73,34.84,35200.0
2010-10-20 09:30:00,35.03,35.29,35.03,35.22,4200.0,35.03,35.29,35.03,35.22,4200.0
2010-10-20 10:00:00,35.17,35.21,35.1,35.16,3000.0,35.17,35.21,35.1,35.16,3000.0
2010-10-20 10:30:00,35.21,35.4,35.21,35.37,4100.0,35.21,35.4,35.21,35.37,4100.0
2010-10-20 11:00:00,35.38,35.64,35.36,35.59,7000.0,35.38,35.64,35.36,35.59,7000.0
2010-10-20 11:30:00,35.58,35.61,35.51,35.54,4500.0,35.58,35.61,35.51,35.54,4500.0
2010-10-20 12:00:00,35.51,35.51,35.43,35.48,15900.0,35.51,35.51,35.43,35.48,15900.0
2010-10-20 12:30:00,35.47,35.5,35.33,35.33,11600.0,35.47,35.5,35.33,35.33,11600.0
2010-10-20 13:00:00,35.34,35.46,35.34,35.41,8300.0,35.34,35.46,35.34,35.41,8300.0
2010-10-20 13:30:00,35.4,35.41,35.26,35.31,21900.0,35.4,35.41,35.26,35.31,21900.0
2010-10-20 14:00:00,35.31,35.31,34.97,35.07,34600.0,35.31,35.31,34.97,35.07,34600.0
2010-10-20 14:30:00,35.1,35.2,35.1,35.14,21900.0,35.1,35.2,35.1,35.14,21900.0
2010-10-20 15:00:00,35.2,35.2,34.99,35.0,62800.0,35.2,35.2,34.99,35.0,62800.0
2010-10-20 15:30:00,35.0,35.07,34.97,35.01,36100.0,35.0,35.07,34.97,35.01,36100.0
2010-10-21 09:30:00,35.16,35.16,34.99,35.0,8300.0,35.16,35.16,34.99,35.0,8300.0
2010-10-21 10:00:00,35.01,35.28,34.98,35.16,4100.0,35.01,35.28,34.98,35.16,4100.0
2010-10-21 10:30:00,35.19,35.34,35.19,35.3,3600.0,35.19,35.34,35.19,35.3,3600.0
2010-10-21 11:00:00,35.33,35.37,35.15,35.21,4900.0,35.33,35.37,35.15,35.21,4900.0
2010-10-21 11:30:00,35.21,35.21,35.03,35.1,1500.0,35.21,35.21,35.03,35.1,1500.0
2010-10-21 12:00:00,35.04,35.07,35.0,35.05,600.0,35.04,35.07,35.0,35.05,600.0
2010-10-21 12:30:00,35.02,35.1,34.97,35.01,9700.0,35.02,35.1,34.97,35.01,9700.0
2010-10-21 13:00:00,35.01,35.16,34.98,35.16,6900.0,35.01,35.16,34.98,35.16,6900.0
2010-10-21 13:30:00,35.16,35.17,34.98,35.0,20300.0,35.16,35.17,34.98,35.0,20300.0
2010-10-21 14:00:00,34.96,35.01,34.88,35.01,9300.0,34.96,35.01,34.88,35.01,9300.0
2010-10-21 14:30:00,34.99,35.11,34.99,35.11,5700.0,34.99,35.11,34.99,35.11,5700.0
2010-10-21 15:00:00,35.1,35.22,35.03,35.16,11300.0,35.1,35.22,35.03,35.16,11300.0
2010-10-21 15:30:00,35.2,35.23,35.11,35.18,11600.0,35.2,35.23,35.11,35.18,11600.0
2010-10-22 09:30:00,35.14,35.41,35.07,35.36,5900.0,35.14,35.41,35.07,35.36,5900.0
2010-10-22 10:00:00,35.33,35.42,35.31,35.39,6300.0,35.33,35.42,35.31,35.39,6300.0
2010-10-22 10:30:00,35.39,35.56,35.39,35.54,7200.0,35.39,35.56,35.39,35.54,7200.0
2010-10-22 11:00:00,35.52,35.55,35.44,35.49,5300.0,35.52,35.55,35.44,35.49,5300.0
2010-10-22 11:30:00,35.54,35.57,35.51,35.54,6000.0,35.54,35.57,35.51,35.54,6000.0
2010-10-22 12:00:00,35.52,35.62,35.52,35.61,4400.0,35.52,35.62,35.52,35.61,4400.0
2010-10-22 12:30:00,35.62,35.68,35.57,35.67,6500.0,35.62,35.68,35.57,35.67,6500.0
2010-10-22 13:00:00,35.68,35.75,35.64,35.75,10300.0,35.68,35.75,35.64,35.75,10300.0
2010-10-22 13:30:00,35.75,35.75,35.61,35.61,6900.0,35.75,35.75,35.61,35.61,6900.0
2010-10-22 14:00:00,35.61,35.7,35.6,35.69,7900.0,35.61,35.7,35.6,35.69,7900.0
2010-10-22 14:30:00,35.72,35.74,35.55,35.6,7100.0,35.72,35.74,35.55,35.6,7100.0
2010-10-22 15:00:00,35.63,35.7,35.62,35.65,6800.0,35.63,35.7,35.62,35.65,6800.0
2010-10-22 15:30:00,35.64,35.67,35.61,35.63,25000.0,35.64,35.67,35.61,35.63,25000.0
2010-10-25 09:30:00,35.78,35.97,35.68,35.89,25800.0,35.78,35.97,35.68,35.89,25800.0
2010-10-25 10:00:00,35.92,36.24,35.9,36.16,14400.0,35.92,36.24,35.9,36.16,14400.0
2010-10-25 10:30:00,36.15,36.19,36.06,36.14,4500.0,36.15,36.19,36.06,36.14,4500.0
2010-10-25 11:00:00,36.18,36.19,36.09,36.16,7500.0,36.18,36.19,36.09,36.16,7500.0
2010-10-25 11:30:00,36.16,36.23,36.16,36.22,5700.0,36.16,36.23,36.16,36.22,5700.0
2010-10-25 12:00:00,36.22,36.25,36.19,36.22,5500.0,36.22,36.25,36.19,36.22,5500.0
2010-10-25 12:30:00,36.18,36.22,36.17,36.2,5300.0,36.18,36.22,36.17,36.2,5300.0
2010-10-25 13:00:00,36.19,36.23,36.19,36.23,9800.0,36.19,36.23,36.19,36.23,9800.0
2010-10-25 13:30:00,36.23,36.28,36.22,36.27,3600.0,36.23,36.28,36.22,36.27,3600.0
2010-10-25 14:00:00,36.29,36.29,36.18,36.25,7700.0,36.29,36.29,36.18,36.25,7700.0
2010-10-25 14:30:00,36.25,36.27,36.13,36.27,13600.0,36.25,36.27,36.13,36.27,13600.0
2010-10-25 15:00:00,36.28,36.34,36.25,36.33,9100.0,36.28,36.34,36.25,36.33,9100.0
2010-10-25 15:30:00,36.32,36.35,36.08,36.13,29100.0,36.32,36.35,36.08,36.13,29100.0
2010-10-26 09:30:00,36.0,36.17,35.81,35.87,14300.0,36.0,36.17,35.81,35.87,14300.0
2010-10-26 10:00:00,35.88,36.19,35.88,36.17,12000.0,35.88,36.19,35.88,36.17,12000.0
2010-10-26 10:30:00,36.19,36.23,35.92,36.2,19000.0,36.19,36.23,35.92,36.2,19000.0
2010-10-26 11:00:00,36.22,36.45,36.1,36.4,12400.0,36.22,36.45,36.1,36.4,12400.0
2010-10-26 11:30:00,36.39,36.58,36.3,36.58,10200.0,36.39,36.58,36.3,36.58,10200.0
2010-10-26 12:00:00,36.57,36.59,36.42,36.42,35100.0,36.57,36.59,36.42,36.42,35100.0
2010-10-26 12:30:00,36.43,36.43,36.25,36.28,8600.0,36.43,36.43,36.25,36.28,8600.0
2010-10-26 13:00:00,36.28,36.38,36.28,36.32,4300.0,36.28,36.38,36.28,36.32,4300.0
2010-10-26 13:30:00,36.33,36.34,36.25,36.27,19800.0,36.33,36.34,36.25,36.27,19800.0
2010-10-26 14:00:00,36.26,36.37,36.26,36.37,12800.0,36.26,36.37,36.26,36.37,12800.0
2010-10-26 14:30:00,36.38,36.39,36.25,36.25,38200.0,36.38,36.39,36.25,36.25,38200.0
2010-10-26 15:00:00,36.24,36.24,36.12,36.15,13000.0,36.24,36.24,36.12,36.15,13000.0
2010-10-26 15:30:00,36.15,36.25,36.02,36.04,51800.0,36.15,36.25,36.02,36.04,51800.0
2010-10-27 09:30:00,35.85,36.1,35.75,36.1,5400.0,35.85,36.1,35.75,36.1,5400.0
2010-10-27 10:00:00,36.05,36.08,35.89,35.89,7000.0,36.05,36.08,35.89,35.89,7000.0
2010-10-27 10:30:00,35.9,36.0,35.84,35.93,3900.0,35.9,36.0,35.84,35.93,3900.0
2010-10-27 11:00:00,35.93,35.93,35.79,35.79,7100.0,35.93,35.93,35.79,35.79,7100.0
2010-10-27 11:30:00,35.83,35.96,35.81,35.91,2300.0,35.83,35.96,35.81,35.91,2300.0
2010-10-27 12:00:00,35.91,35.93,35.77,35.84,9600.0,35.91,35.93,35.77,35.84,9600.0
2010-10-27 12:30:00,35.83,35.86,35.7,35.71,8100.0,35.83,35.86,35.7,35.71,8100.0
2010-10-27 13:00:00,35.73,35.74,35.55,35.59,6100.0,35.73,35.74,35.55,35.59,6100.0
2010-10-27 13:30:00,35.59,35.6,35.48,35.59,10900.0,35.59,35.6,35.48,35.59,10900.0
2010-10-27 14:00:00,35.6,35.66,35.55,35.6,7200.0,35.6,35.66,35.55,35.6,7200.0
2010-10-27 14:30:00,35.58,35.69,35.56,35.67,11100.0,35.58,35.69,35.56,35.67,11100.0
2010-10-27 15:00:00,35.68,35.69,35.56,35.56,30500.0,35.68,35.69,35.56,35.56,30500.0
2010-10-27 15:30:00,35.57,35.62,35.5,35.61,67400.0,35.57,35.62,35.5,35.61,67400.0
2010-10-28 09:30:00,35.9,35.98,35.83,35.9,8800.0,35.9,35.98,35.83,35.9,8800.0
2010-10-28 10:00:00,35.92,35.92,35.63,35.67,6100.0,35.92,35.92,35.63,35.67,6100.0
2010-10-28 10:30:00,35.6,35.78,35.57,35.73,9000.0,35.6,35.78,35.57,35.73,9000.0
2010-10-28 11:00:00,35.71,35.84,35.66,35.84,4900.0,35.71,35.84,35.66,35.84,4900.0
2010-10-28 11:30:00,35.82,35.82,35.59,35.66,7900.0,35.82,35.82,35.59,35.66,7900.0
2010-10-28 12:00:00,35.65,35.8,35.6,35.73,9000.0,35.65,35.8,35.6,35.73,9000.0
2010-10-28 12:30:00,35.7,35.81,35.7,35.74,3400.0,35.7,35.81,35.7,35.74,3400.0
2010-10-28 13:00:00,35.75,35.9,35.69,35.82,4100.0,35.75,35.9,35.69,35.82,4100.0
2010-10-28 13:30:00,35.84,35.86,35.76,35.8,9500.0,35.84,35.86,35.76,35.8,9500.0
2010-10-28 14:00:00,35.83,35.87,35.81,35.85,4900.0,35.83,35.87,35.81,35.85,4900.0
2010-10-28 14:30:00,35.85,35.89,35.79,35.8,8900.0,35.85,35.89,35.79,35.8,8900.0
2010-10-28 15:00:00,35.81,35.83,35.76,35.77,27400.0,35.81,35.83,35.76,35.77,27400.0
2010-10-28 15:30:00,35.8,35.83,35.72,35.77,29100.0,35.8,35.83,35.72,35.77,29100.0
2010-10-29 09:30:00,35.75,35.85,35.72,35.8,7400.0,35.75,35.85,35.72,35.8,7400.0
2010-10-29 10:00:00,35.76,36.08,35.75,36.08,13500.0,35.76,36.08,35.75,36.08,13500.0
2010-10-29 10:30:00,36.08,36.08,35.86,35.91,6700.0,36.08,36.08,35.86,35.91,6700.0
2010-10-29 11:00:00,35.9,35.96,35.89,35.92,7900.0,35.9,35.96,35.89,35.92,7900.0
2010-10-29 11:30:00,35.91,35.91,35.81,35.87,6500.0,35.91,35.91,35.81,35.87,6500.0
2010-10-29 12:00:00,35.87,36.01,35.87,35.99,6300.0,35.87,36.01,35.87,35.99,6300.0
2010-10-29 12:30:00,36.01,36.01,35.95,35.98,7100.0,36.01,36.01,35.95,35.98,7100.0
2010-10-29 13:00:00,35.98,36.04,35.97,36.03,6100.0,35.98,36.04,35.97,36.03,6100.0
2010-10-29 13:30:00,36.04,36.2,35.99,36.18,15500.0,36.04,36.2,35.99,36.18,15500.0
2010-10-29 14:00:00,36.16,36.18,36.07,36.12,9200.0,36.16,36.18,36.07,36.12,9200.0
2010-10-29 14:30:00,36.12,36.17,36.06,36.1,11600.0,36.12,36.17,36.06,36.1,11600.0
2010-10-29 15:00:00,36.09,36.12,36.02,36.03,39100.0,36.09,36.12,36.02,36.03,39100.0
2010-10-29 15:30:00,36.03,36.04,35.68,35.78,79300.0,36.03,36.04,35.68,35.78,79300.0
2010-11-01 09:30:00,36.04,36.09,35.72,36.05,6700.0,36.04,36.09,35.72,36.05,6700.0
2010-11-01 10:00:00,36.07,36.17,35.96,35.97,17700.0,36.07,36.17,35.96,35.97,17700.0
2010-11-01 10:30:00,36.02,36.02,35.85,35.85,11400.0,36.02,36.02,35.85,35.85,11400.0
2010-11-01 11:00:00,35.85,35.85,35.44,35.6,11400.0,35.85,35.85,35.44,35.6,11400.0
2010-11-01 11:30:00,35.61,35.61,35.51,35.51,3000.0,35.61,35.61,35.51,35.51,3000.0
2010-11-01 12:00:00,35.53,35.64,35.53,35.61,3300.0,35.53,35.64,35.53,35.61,3300.0
2010-11-01 12:30:00,35.62,35.63,35.55,35.56,11500.0,35.62,35.63,35.55,35.56,11500.0
2010-11-01 13:00:00,35.58,35.77,35.58,35.71,18600.0,35.58,35.77,35.58,35.71,18600.0
2010-11-01 13:30:00,35.73,35.82,35.72,35.8,7600.0,35.73,35.82,35.72,35.8,7600.0
2010-11-01 14:00:00,35.78,35.82,35.74,35.74,8700.0,35.78,35.82,35.74,35.74,8700.0
2010-11-01 14:30:00,35.74,35.83,35.65,35.7,33100.0,35.74,35.83,35.65,35.7,33100.0
2010-11-01 15:00:00,35.69,35.69,35.45,35.5,14700.0,35.69,35.69,35.45,35.5,14700.0
2010-11-01 15:30:00,35.52,35.65,35.46,35.65,35400.0,35.52,35.65,35.46,35.65,35400.0
2010-11-02 09:30:00,35.89,36.27,35.89,36.16,6000.0,35.89,36.27,35.89,36.16,6000.0
2010-11-02 10:00:00,36.17,36.22,36.06,36.08,8200.0,36.17,36.22,36.06,36.08,8200.0
2010-11-02 10:30:00,36.09,36.14,36.04,36.12,8200.0,36.09,36.14,36.04,36.12,8200.0
2010-11-02 11:00:00,36.12,36.13,36.0,36.1,7500.0,36.12,36.13,36.0,36.1,7500.0
2010-11-02 11:30:00,36.09,36.14,36.08,36.14,6700.0,36.09,36.14,36.08,36.14,6700.0
2010-11-02 12:00:00,36.13,36.15,35.96,36.02,8700.0,36.13,36.15,35.96,36.02,8700.0
2010-11-02 12:30:00,36.06,36.21,36.06,36.2,11200.0,36.06,36.21,36.06,36.2,11200.0
2010-11-02 13:00:00,36.21,36.22,36.19,36.2,8300.0,36.21,36.22,36.19,36.2,8300.0
2010-11-02 13:30:00,36.21,36.23,36.13,36.23,6400.0,36.21,36.23,36.13,36.23,6400.0
2010-11-02 14:00:00,36.23,36.32,36.23,36.32,16000.0,36.23,36.32,36.23,36.32,16000.0
2010-11-02 14:30:00,36.32,36.33,36.25,36.3,12300.0,36.32,36.33,36.25,36.3,12300.0
2010-11-02 15:00:00,36.3,36.32,36.28,36.3,24500.0,36.3,36.32,36.28,36.3,24500.0
2010-11-02 15:30:00,36.3,36.32,36.23,36.29,30500.0,36.3,36.32,36.23,36.29,30500.0
2010-11-03 09:30:00,36.25,36.36,35.8,36.36,4600.0,36.25,36.36,35.8,36.36,4600.0
2010-11-03 10:00:00,36.35,36.38,36.33,36.33,3400.0,36.35,36.38,36.33,36.33,3400.0
2010-11-03 10:30:00,36.27,36.41,36.19,36.36,8800.0,36.27,36.41,36.19,36.36,8800.0
2010-11-03 11:00:00,36.36,36.38,36.25,36.27,2900.0,36.36,36.38,36.25,36.27,2900.0
2010-11-03 11:30:00,36.25,36.34,36.21,36.21,2500.0,36.25,36.34,36.21,36.21,2500.0
2010-11-03 12:00:00,36.18,36.23,36.1,36.17,8600.0,36.18,36.23,36.1,36.17,8600.0
2010-11-03 12:30:00,36.16,36.23,36.16,36.23,5000.0,36.16,36.23,36.16,36.23,5000.0
2010-11-03 13:00:00,36.24,36.3,36.24,36.3,1900.0,36.24,36.3,36.24,36.3,1900.0
2010-11-03 13:30:00,36.3,36.4,36.3,36.39,6800.0,36.3,36.4,36.3,36.39,6800.0
2010-11-03 14:00:00,36.38,36.41,36.12,36.12,11700.0,36.38,36.41,36.12,36.12,11700.0
2010-11-03 14:30:00,36.1,36.31,36.07,36.3,19400.0,36.1,36.31,36.07,36.3,19400.0
2010-11-03 15:00:00,36.29,36.41,36.26,36.3,14900.0,36.29,36.41,36.26,36.3,14900.0
2010-11-03 15:30:00,36.29,36.56,36.25,36.53,55100.0,36.29,36.56,36.25,36.53,55100.0
2010-11-04 09:30:00,37.06,38.25,36.99,38.06,94200.0,37.06,38.25,36.99,38.06,94200.0
2010-11-04 10:00:00,38.08,38.14,37.97,38.12,102200.0,38.08,38.14,37.97,38.12,102200.0
2010-11-04 10:30:00,38.12,38.14,37.93,38.09,53200.0,38.12,38.14,37.93,38.09,53200.0
2010-11-04 11:00:00,38.06,38.11,37.81,37.91,18900.0,38.06,38.11,37.81,37.91,18900.0
2010-11-04 11:30:00,37.9,38.05,37.9,37.94,13500.0,37.9,38.05,37.9,37.94,13500.0
2010-11-04 12:00:00,37.94,38.0,37.91,37.99,14800.0,37.94,38.0,37.91,37.99,14800.0
2010-11-04 12:30:00,37.99,38.04,37.88,38.0,24600.0,37.99,38.04,37.88,38.0,24600.0
2010-11-04 13:00:00,37.99,38.1,37.98,38.05,42900.0,37.99,38.1,37.98,38.05,42900.0
2010-11-04 13:30:00,38.1,38.1,37.89,37.95,31400.0,38.1,38.1,37.89,37.95,31400.0
2010-11-04 14:00:00,37.99,38.23,37.96,38.22,18900.0,37.99,38.23,37.96,38.22,18900.0
2010-11-04 14:30:00,38.21,38.37,38.17,38.36,20000.0,38.21,38.37,38.17,38.36,20000.0
2010-11-04 15:00:00,38.37,38.5,38.34,38.49,29900.0,38.37,38.5,38.34,38.49,29900.0
2010-11-04 15:30:00,38.48,38.83,38.45,38.6,72200.0,38.48,38.83,38.45,38.6,72200.0
2010-11-05 09:30:00,38.5,38.64,38.31,38.48,19600.0,38.5,38.64,38.31,38.48,19600.0
2010-11-05 10:00:00,38.49,38.64,38.45,38.51,12000.0,38.49,38.64,38.45,38.51,12000.0
2010-11-05 10:30:00,38.5,38.62,38.42,38.49,15700.0,38.5,38.62,38.42,38.49,15700.0
2010-11-05 11:00:00,38.42,38.49,38.37,38.37,9500.0,38.42,38.49,38.37,38.37,9500.0
2010-11-05 11:30:00,38.37,38.39,38.21,38.25,11100.0,38.37,38.39,38.21,38.25,11100.0
2010-11-05 12:00:00,38.24,38.27,38.06,38.06,14200.0,38.24,38.27,38.06,38.06,14200.0
2010-11-05 12:30:00,38.11,38.21,37.99,38.0,11900.0,38.11,38.21,37.99,38.0,11900.0
2010-11-05 13:00:00,38.05,38.19,38.05,38.16,9900.0,38.05,38.19,38.05,38.16,9900.0
2010-11-05 13:30:00,38.15,38.2,38.09,38.19,6300.0,38.15,38.2,38.09,38.19,6300.0
2010-11-05 14:00:00,38.19,38.2,38.05,38.18,15400.0,38.19,38.2,38.05,38.18,15400.0
2010-11-05 14:30:00,38.2,38.3,38.18,38.27,16800.0,38.2,38.3,38.18,38.27,16800.0
2010-11-05 15:00:00,38.29,38.3,38.16,38.22,13900.0,38.29,38.3,38.16,38.22,13900.0
2010-11-05 15:30:00,38.21,38.24,38.11,38.19,40000.0,38.21,38.24,38.11,38.19,40000.0
2010-11-08 09:30:00,37.71,38.21,36.04,38.12,28600.0,37.71,38.21,36.04,38.12,28600.0
2010-11-08 10:00:00,38.13,38.42,38.13,38.36,17300.0,38.13,38.42,38.13,38.36,17300.0
2010-11-08 10:30:00,38.35,38.37,38.25,38.25,5000.0,38.35,38.37,38.25,38.25,5000.0
2010-11-08 11:00:00,38.18,38.24,38.15,38.23,6300.0,38.18,38.24,38.15,38.23,6300.0
2010-11-08 11:30:00,38.23,38.29,38.23,38.27,3100.0,38.23,38.29,38.23,38.27,3100.0
2010-11-08 12:00:00,38.26,38.34,38.26,38.34,43600.0,38.26,38.34,38.26,38.34,43600.0
2010-11-08 12:30:00,38.33,38.34,38.26,38.27,13800.0,38.33,38.34,38.26,38.27,13800.0
2010-11-08 13:00:00,38.27,38.34,38.27,38.31,9100.0,38.27,38.34,38.27,38.31,9100.0
2010-11-08 13:30:00,38.31,38.31,38.28,38.29,23800.0,38.31,38.31,38.28,38.29,23800.0
2010-11-08 14:00:00,38.29,38.31,38.26,38.26,18800.0,38.29,38.31,38.26,38.26,18800.0
2010-11-08 14:30:00,38.26,38.26,38.18,38.19,9100.0,38.26,38.26,38.18,38.19,9100.0
2010-11-08 15:00:00,38.19,38.23,38.17,38.17,11900.0,38.19,38.23,38.17,38.17,11900.0
2010-11-08 15:30:00,38.18,38.2,38.08,38.18,33400.0,38.18,38.2,38.08,38.18,33400.0
2010-11-09 09:30:00,38.17,38.26,37.83,38.26,11800.0,38.17,38.26,37.83,38.26,11800.0
2010-11-09 10:00:00,38.22,38.38,38.22,38.37,8900.0,38.22,38.38,38.22,38.37,8900.0
2010-11-09 10:30:00,38.37,38.42,38.26,38.26,9500.0,38.37,38.42,38.26,38.26,9500.0
2010-11-09 11:00:00,38.27,38.27,38.08,38.09,9700.0,38.27,38.27,38.08,38.09,9700.0
2010-11-09 11:30:00,38.15,38.15,38.0,38.0,12800.0,38.15,38.15,38.0,38.0,12800.0
2010-11-09 12:00:00,38.0,38.06,38.0,38.0,10700.0,38.0,38.06,38.0,38.0,10700.0
2010-11-09 12:30:00,38.01,38.08,38.0,38.07,11100.0,38.01,38.08,38.0,38.07,11100.0
2010-11-09 13:00:00,38.05,38.08,38.01,38.04,26000.0,38.05,38.08,38.01,38.04,26000.0
2010-11-09 13:30:00,38.05,38.1,38.0,38.02,22800.0,38.05,38.1,38.0,38.02,22800.0
2010-11-09 14:00:00,38.03,38.22,38.02,38.21,17800.0,38.03,38.22,38.02,38.21,17800.0
2010-11-09 14:30:00,38.2,38.21,38.06,38.07,31700.0,38.2,38.21,38.06,38.07,31700.0
2010-11-09 15:00:00,38.05,38.06,37.92,37.96,13000.0,38.05,38.06,37.92,37.96,13000.0
2010-11-09 15:30:00,37.96,37.96,37.75,37.83,20300.0,37.96,37.96,37.75,37.83,20300.0
2010-11-10 09:30:00,37.82,37.98,37.36,37.36,6300.0,37.82,37.98,37.36,37.36,6300.0
2010-11-10 10:00:00,37.36,37.51,37.27,37.27,10100.0,37.36,37.51,37.27,37.27,10100.0
2010-11-10 10:30:00,37.3,37.4,37.28,37.3,8300.0,37.3,37.4,37.28,37.3,8300.0
2010-11-10 11:00:00,37.3,37.4,37.3,37.33,7700.0,37.3,37.4,37.3,37.33,7700.0
2010-11-10 11:30:00,37.35,37.47,37.35,37.46,12800.0,37.35,37.47,37.35,37.46,12800.0
2010-11-10 12:00:00,37.45,37.48,37.36,37.37,9400.0,37.45,37.48,37.36,37.37,9400.0
2010-11-10 12:30:00,37.41,37.44,37.33,37.39,7700.0,37.41,37.44,37.33,37.39,7700.0
2010-11-10 13:00:00,37.39,37.53,37.31,37.49,19000.0,37.39,37.53,37.31,37.49,19000.0
2010-11-10 13:30:00,37.5,37.53,37.44,37.47,15300.0,37.5,37.53,37.44,37.47,15300.0
2010-11-10 14:00:00,37.47,37.5,37.43,37.44,18800.0,37.47,37.5,37.43,37.44,18800.0
2010-11-10 14:30:00,37.45,37.48,37.4,37.42,8100.0,37.45,37.48,37.4,37.42,8100.0
2010-11-10 15:00:00,37.46,37.6,37.46,37.51,18600.0,37.46,37.6,37.46,37.51,18600.0
2010-11-10 15:30:00,37.5,37.55,37.48,37.5,43600.0,37.5,37.55,37.48,37.5,43600.0
2010-11-11 09:30:00,37.12,37.12,36.71,37.03,18100.0,37.12,37.12,36.71,37.03,18100.0
2010-11-11 10:00:00,37.04,37.34,37.04,37.33,16500.0,37.04,37.34,37.04,37.33,16500.0
2010-11-11 10:30:00,37.32,37.49,37.3,37.46,17900.0,37.32,37.49,37.3,37.46,17900.0
2010-11-11 11:00:00,37.45,37.47,37.4,37.44,23600.0,37.45,37.47,37.4,37.44,23600.0
2010-11-11 11:30:00,37.45,37.48,37.44,37.47,11800.0,37.45,37.48,37.44,37.47,11800.0
2010-11-11 12:00:00,37.47,37.51,37.47,37.5,17900.0,37.47,37.51,37.47,37.5,17900.0
2010-11-11 12:30:00,37.5,37.56,37.48,37.53,14700.0,37.5,37.56,37.48,37.53,14700.0
2010-11-11 13:00:00,37.51,37.57,37.46,37.51,14000.0,37.51,37.57,37.46,37.51,14000.0
2010-11-11 13:30:00,37.51,37.59,37.44,37.55,27900.0,37.51,37.59,37.44,37.55,27900.0
2010-11-11 14:00:00,37.55,37.58,37.5,37.56,21500.0,37.55,37.58,37.5,37.56,21500.0
2010-11-11 14:30:00,37.56,37.59,37.46,37.47,23000.0,37.56,37.59,37.46,37.47,23000.0
2010-11-11 15:00:00,37.47,37.56,37.47,37.52,19900.0,37.47,37.56,37.47,37.52,19900.0
2010-11-11 15:30:00,37.55,37.63,37.46,37.54,36200.0,37.55,37.63,37.46,37.54,36200.0
2010-11-12 09:30:00,37.22,37.4,36.96,37.4,6300.0,37.22,37.4,36.96,37.4,6300.0
2010-11-12 10:00:00,37.35,37.38,37.24,37.26,4900.0,37.35,37.38,37.24,37.26,4900.0
2010-11-12 10:30:00,37.21,37.22,37.04,37.07,1800.0,37.21,37.22,37.04,37.07,1800.0
2010-11-12 11:00:00,37.08,37.08,36.94,37.02,8400.0,37.08,37.08,36.94,37.02,8400.0
2010-11-12 11:30:00,37.02,37.08,36.97,37.01,4900.0,37.02,37.08,36.97,37.01,4900.0
2010-11-12 12:00:00,36.99,37.0,36.69,36.69,7100.0,36.99,37.0,36.69,36.69,7100.0
2010-11-12 12:30:00,36.69,36.85,36.68,36.81,9300.0,36.69,36.85,36.68,36.81,9300.0
2010-11-12 13:00:00,36.81,36.92,36.74,36.87,15100.0,36.81,36.92,36.74,36.87,15100.0
2010-11-12 13:30:00,36.89,36.95,36.82,36.84,5200.0,36.89,36.95,36.82,36.84,5200.0
2010-11-12 14:00:00,36.83,36.96,36.8,36.93,3400.0,36.83,36.96,36.8,36.93,3400.0
2010-11-12 14:30:00,36.9,37.04,36.87,37.01,6700.0,36.9,37.04,36.87,37.01,6700.0
2010-11-12 15:00:00,37.0,37.09,36.99,37.03,5400.0,37.0,37.09,36.99,37.03,5400.0
2010-11-12 15:30:00,37.03,37.15,36.9,36.96,36700.0,37.03,37.15,36.9,36.96,36700.0
2010-11-15 09:30:00,37.01,37.15,36.77,36.91,10500.0,37.01,37.15,36.77,36.91,10500.0
2010-11-15 10:00:00,36.95,37.0,36.9,37.0,4400.0,36.95,37.0,36.9,37.0,4400.0
2010-11-15 10:30:00,36.97,37.07,36.91,36.92,6200.0,36.97,37.07,36.91,36.92,6200.0
2010-11-15 11:00:00,36.91,36.98,36.9,36.96,3900.0,36.91,36.98,36.9,36.96,3900.0
2010-11-15 11:30:00,36.98,37.2,36.91,37.2,8100.0,36.98,37.2,36.91,37.2,8100.0
2010-11-15 12:00:00,37.21,37.24,37.03,37.2,20600.0,37.21,37.24,37.03,37.2,20600.0
2010-11-15 12:30:00,37.19,37.28,37.17,37.27,8900.0,37.19,37.28,37.17,37.27,8900.0
2010-11-15 13:00:00,37.28,37.31,37.2,37.24,7900.0,37.28,37.31,37.2,37.24,7900.0
2010-11-15 13:30:00,37.24,37.24,37.12,37.18,5800.0,37.24,37.24,37.12,37.18,5800.0
2010-11-15 14:00:00,37.16,37.18,37.06,37.11,9200.0,37.16,37.18,37.06,37.11,9200.0
2010-11-15 14:30:00,37.09,37.2,37.05,37.11,17600.0,37.09,37.2,37.05,37.11,17600.0
2010-11-15 15:00:00,37.09,37.1,36.97,37.02,6500.0,37.09,37.1,36.97,37.02,6500.0
2010-11-15 15:30:00,37.03,37.06,36.87,36.95,12300.0,37.03,37.06,36.87,36.95,12300.0
2010-11-16 09:30:00,36.6,36.74,36.55,36.59,3700.0,36.6,36.74,36.55,36.59,3700.0
2010-11-16 10:00:00,36.58,36.66,36.58,36.62,4600.0,36.58,36.66,36.58,36.62,4600.0
2010-11-16 10:30:00,36.61,36.61,36.28,36.35,5000.0,36.61,36.61,36.28,36.35,5000.0
2010-11-16 11:00:00,36.34,36.36,36.0,36.07,7100.0,36.34,36.36,36.0,36.07,7100.0
2010-11-16 11:30:00,36.13,36.19,36.01,36.18,7700.0,36.13,36.19,36.01,36.18,7700.0
2010-11-16 12:00:00,36.19,36.28,36.12,36.12,3600.0,36.19,36.28,36.12,36.12,3600.0
2010-11-16 12:30:00,36.19,36.31,36.16,36.31,12000.0,36.19,36.31,36.16,36.31,12000.0
2010-11-16 13:00:00,36.31,36.35,36.25,36.34,3400.0,36.31,36.35,36.25,36.34,3400.0
2010-11-16 13:30:00,36.35,36.41,36.34,36.38,5900.0,36.35,36.41,36.34,36.38,5900.0
2010-11-16 14:00:00,36.4,36.48,36.37,36.37,8700.0,36.4,36.48,36.37,36.37,8700.0
2010-11-16 14:30:00,36.35,36.4,36.26,36.31,7900.0,36.35,36.4,36.26,36.31,7900.0
2010-11-16 15:00:00,36.31,36.35,36.22,36.34,8000.0,36.31,36.35,36.22,36.34,8000.0
2010-11-16 15:30:00,36.31,36.46,36.29,36.45,24700.0,36.31,36.46,36.29,36.45,24700.0
2010-11-17 09:30:00,36.47,36.78,36.17,36.72,6600.0,36.47,36.78,36.17,36.72,6600.0
2010-11-17 10:00:00,36.74,36.89,36.73,36.87,8300.0,36.74,36.89,36.73,36.87,8300.0
2010-11-17 10:30:00,36.9,36.91,36.79,36.79,4200.0,36.9,36.91,36.79,36.79,4200.0
2010-11-17 11:00:00,36.79,36.86,36.74,36.86,2800.0,36.79,36.86,36.74,36.86,2800.0
2010-11-17 11:30:00,36.87,37.0,36.81,36.98,9600.0,36.87,37.0,36.81,36.98,9600.0
2010-11-17 12:00:00,36.99,37.0,36.91,36.94,8300.0,36.99,37.0,36.91,36.94,8300.0
2010-11-17 12:30:00,36.96,37.01,36.94,37.01,4700.0,36.96,37.01,36.94,37.01,4700.0
2010-11-17 13:00:00,37.01,37.33,36.99,37.31,280400.0,37.01,37.33,36.99,37.31,280400.0
2010-11-17 13:30:00,37.32,37.35,37.24,37.3,5800.0,37.32,37.35,37.24,37.3,5800.0
2010-11-17 14:00:00,37.3,37.3,37.25,37.25,8500.0,37.3,37.3,37.25,37.25,8500.0
2010-11-17 14:30:00,37.28,37.3,37.18,37.18,8700.0,37.28,37.3,37.18,37.18,8700.0
2010-11-17 15:00:00,37.16,37.16,36.86,36.88,19500.0,37.16,37.16,36.86,36.88,19500.0
2010-11-17 15:30:00,36.9,37.1,36.9,36.99,29500.0,36.9,37.1,36.9,36.99,29500.0
2010-11-18 09:30:00,37.42,37.57,37.16,37.29,33300.0,37.42,37.57,37.16,37.29,33300.0
2010-11-18 10:00:00,37.36,37.62,37.33,37.62,53100.0,37.36,37.62,37.33,37.62,53100.0
2010-11-18 10:30:00,37.58,37.6,37.37,37.4,21100.0,37.58,37.6,37.37,37.4,21100.0
2010-11-18 11:00:00,37.41,37.43,37.38,37.39,14300.0,37.41,37.43,37.38,37.39,14300.0
2010-11-18 11:30:00,37.4,37.4,37.38,37.38,2500.0,37.4,37.4,37.38,37.38,2500.0
2010-11-18 12:00:00,37.39,37.43,37.38,37.4,19500.0,37.39,37.43,37.38,37.4,19500.0
2010-11-18 12:30:00,37.4,37.42,37.39,37.42,5400.0,37.4,37.42,37.39,37.42,5400.0
2010-11-18 13:00:00,37.41,37.42,37.38,37.4,6600.0,37.41,37.42,37.38,37.4,6600.0
2010-11-18 13:30:00,37.39,37.44,37.36,37.4,5600.0,37.39,37.44,37.36,37.4,5600.0
2010-11-18 14:00:00,37.4,37.42,37.37,37.4,18000.0,37.4,37.42,37.37,37.4,18000.0
2010-11-18 14:30:00,37.41,37.5,37.4,37.4,18700.0,37.41,37.5,37.4,37.4,18700.0
2010-11-18 15:00:00,37.41,37.44,37.38,37.4,27100.0,37.41,37.44,37.38,37.4,27100.0
2010-11-18 15:30:00,37.4,37.4,37.26,37.28,43900.0,37.4,37.4,37.26,37.28,43900.0
2010-11-19 09:30:00,37.15,37.23,37.0,37.06,13600.0,37.15,37.23,37.0,37.06,13600.0
2010-11-19 10:00:00,37.1,37.11,37.02,37.02,3300.0,37.1,37.11,37.02,37.02,3300.0
2010-11-19 10:30:00,36.99,37.11,36.95,37.11,2600.0,36.99,37.11,36.95,37.11,2600.0
2010-11-19 11:00:00,37.08,37.08,36.87,36.92,18700.0,37.08,37.08,36.87,36.92,18700.0
2010-11-19 11:30:00,36.94,37.01,36.91,36.98,5000.0,36.94,37.01,36.91,36.98,5000.0
2010-11-19 12:00:00,36.98,37.01,36.94,36.94,1600.0,36.98,37.01,36.94,36.94,1600.0
2010-11-19 12:30:00,36.94,37.04,36.93,37.0,13100.0,36.94,37.04,36.93,37.0,13100.0
2010-11-19 13:00:00,37.0,37.03,36.97,37.0,8100.0,37.0,37.03,36.97,37.0,8100.0
2010-11-19 13:30:00,37.0,37.03,36.99,37.0,9300.0,37.0,37.03,36.99,37.0,9300.0
2010-11-19 14:00:00,37.03,37.03,36.95,37.0,35600.0,37.03,37.03,36.95,37.0,35600.0
2010-11-19 14:30:00,36.99,37.02,36.96,37.0,8700.0,36.99,37.02,36.96,37.0,8700.0
2010-11-19 15:00:00,37.0,37.04,36.99,37.0,13900.0,37.0,37.04,36.99,37.0,13900.0
2010-11-19 15:30:00,37.0,37.12,36.96,37.06,52000.0,37.0,37.12,36.96,37.06,52000.0
2010-11-22 09:30:00,36.85,37.28,36.76,37.28,5700.0,36.85,37.28,36.76,37.28,5700.0
2010-11-22 10:00:00,37.26,37.32,37.09,37.22,6300.0,37.26,37.32,37.09,37.22,6300.0
2010-11-22 10:30:00,37.2,37.2,36.89,36.96,34400.0,37.2,37.2,36.89,36.96,34400.0
2010-11-22 11:00:00,36.96,37.04,36.95,36.97,16100.0,36.96,37.04,36.95,36.97,16100.0
2010-11-22 11:30:00,36.97,37.0,36.96,36.99,7900.0,36.97,37.0,36.96,36.99,7900.0
2010-11-22 12:00:00,37.0,37.0,36.84,36.84,11700.0,37.0,37.0,36.84,36.84,11700.0
2010-11-22 12:30:00,36.81,36.95,36.79,36.89,3400.0,36.81,36.95,36.79,36.89,3400.0
2010-11-22 13:00:00,36.86,36.99,36.84,36.96,4900.0,36.86,36.99,36.84,36.96,4900.0
2010-11-22 13:30:00,37.0,37.05,36.96,36.97,59800.0,37.0,37.05,36.96,36.97,59800.0
2010-11-22 14:00:00,36.98,37.02,36.97,36.99,27400.0,36.98,37.02,36.97,36.99,27400.0
2010-11-22 14:30:00,37.0,37.29,36.95,37.27,59500.0,37.0,37.29,36.95,37.27,59500.0
2010-11-22 15:00:00,37.28,37.3,37.15,37.17,15500.0,37.28,37.3,37.15,37.17,15500.0
2010-11-22 15:30:00,37.15,37.16,36.97,37.01,150200.0,37.15,37.16,36.97,37.01,150200.0
2010-11-23 09:30:00,36.65,37.01,36.49,36.68,69200.0,36.65,37.01,36.49,36.68,69200.0
2010-11-23 10:00:00,36.68,36.93,36.67,36.83,41300.0,36.68,36.93,36.67,36.83,41300.0
2010-11-23 10:30:00,36.85,37.06,36.83,36.98,49100.0,36.85,37.06,36.83,36.98,49100.0
2010-11-23 11:00:00,37.01,37.02,36.67,36.71,34800.0,37.01,37.02,36.67,36.71,34800.0
2010-11-23 11:30:00,36.72,36.83,36.64,36.81,48300.0,36.72,36.83,36.64,36.81,48300.0
2010-11-23 12:00:00,36.81,36.89,36.8,36.89,8800.0,36.81,36.89,36.8,36.89,8800.0
2010-11-23 12:30:00,36.91,37.05,36.88,36.96,14500.0,36.91,37.05,36.88,36.96,14500.0
2010-11-23 13:00:00,36.97,37.0,36.95,36.97,5900.0,36.97,37.0,36.95,36.97,5900.0
2010-11-23 13:30:00,36.99,37.0,36.82,36.88,10100.0,36.99,37.0,36.82,36.88,10100.0
2010-11-23 14:00:00,36.89,36.96,36.85,36.9,43800.0,36.89,36.96,36.85,36.9,43800.0
2010-11-23 14:30:00,36.91,36.98,36.83,36.97,13900.0,36.91,36.98,36.83,36.97,13900.0
2010-11-23 15:00:00,36.99,37.02,36.94,37.0,13900.0,36.99,37.02,36.94,37.0,13900.0
2010-11-23 15:30:00,37.0,37.05,36.89,37.03,43400.0,37.0,37.05,36.89,37.03,43400.0
2010-11-24 09:30:00,37.28,37.71,37.27,37.33,24200.0,37.28,37.71,37.27,37.33,24200.0
2010-11-24 10:00:00,37.32,37.32,36.97,37.0,80300.0,37.32,37.32,36.97,37.0,80300.0
2010-11-24 10:30:00,37.0,37.2,36.95,37.19,40300.0,37.0,37.2,36.95,37.19,40300.0
2010-11-24 11:00:00,37.2,37.24,37.11,37.21,17600.0,37.2,37.24,37.11,37.21,17600.0
2010-11-24 11:30:00,37.21,37.25,37.18,37.25,13000.0,37.21,37.25,37.18,37.25,13000.0
2010-11-24 12:00:00,37.25,37.3,37.23,37.28,15500.0,37.25,37.3,37.23,37.28,15500.0
2010-11-24 12:30:00,37.28,37.3,36.94,37.0,42700.0,37.28,37.3,36.94,37.0,42700.0
2010-11-24 13:00:00,37.0,37.09,36.94,37.0,42000.0,37.0,37.09,36.94,37.0,42000.0
2010-11-24 13:30:00,37.01,37.3,37.01,37.26,29800.0,37.01,37.3,37.01,37.26,29800.0
2010-11-24 14:00:00,37.28,37.41,37.25,37.35,11400.0,37.28,37.41,37.25,37.35,11400.0
2010-11-24 14:30:00,37.35,37.44,37.33,37.37,13400.0,37.35,37.44,37.33,37.37,13400.0
2010-11-24 15:00:00,37.37,37.52,37.37,37.43,13000.0,37.37,37.52,37.37,37.43,13000.0
2010-11-24 15:30:00,37.42,37.46,37.31,37.38,31300.0,37.42,37.46,37.31,37.38,31300.0
2010-11-26 09:30:00,37.15,37.45,36.97,37.43,8600.0,37.15,37.45,36.97,37.43,8600.0
2010-11-26 10:00:00,37.46,37.64,37.44,37.5,7000.0,37.46,37.64,37.44,37.5,7000.0
2010-11-26 10:30:00,37.53,37.63,37.45,37.46,6300.0,37.53,37.63,37.45,37.46,6300.0
2010-11-26 11:00:00,37.48,37.52,37.42,37.46,2800.0,37.48,37.52,37.42,37.46,2800.0
2010-11-26 11:30:00,37.47,37.47,37.39,37.44,2500.0,37.47,37.47,37.39,37.44,2500.0
2010-11-26 12:00:00,37.42,37.5,37.36,37.47,5200.0,37.42,37.5,37.36,37.47,5200.0
2010-11-26 12:30:00,37.46,37.48,37.32,37.32,9400.0,37.46,37.48,37.32,37.32,9400.0
2010-11-29 09:30:00,37.15,37.24,36.52,36.57,9600.0,37.15,37.24,36.52,36.57,9600.0
2010-11-29 10:00:00,36.54,36.8,36.45,36.75,17200.0,36.54,36.8,36.45,36.75,17200.0
2010-11-29 10:30:00,36.73,36.84,36.61,36.61,6100.0,36.73,36.84,36.61,36.61,6100.0
2010-11-29 11:00:00,36.56,36.73,36.53,36.61,6800.0,36.56,36.73,36.53,36.61,6800.0
2010-11-29 11:30:00,36.63,36.67,36.39,36.52,9000.0,36.63,36.67,36.39,36.52,9000.0
2010-11-29 12:00:00,36.53,36.78,36.44,36.74,12900.0,36.53,36.78,36.44,36.74,12900.0
2010-11-29 12:30:00,36.72,36.73,36.53,36.56,7100.0,36.72,36.73,36.53,36.56,7100.0
2010-11-29 13:00:00,36.55,36.57,36.34,36.51,23000.0,36.55,36.57,36.34,36.51,23000.0
2010-11-29 13:30:00,36.55,36.56,36.36,36.53,8200.0,36.55,36.56,36.36,36.53,8200.0
2010-11-29 14:00:00,36.53,36.66,36.52,36.63,19800.0,36.53,36.66,36.52,36.63,19800.0
2010-11-29 14:30:00,36.67,36.85,36.67,36.83,9400.0,36.67,36.85,36.67,36.83,9400.0
2010-11-29 15:00:00,36.85,36.99,36.83,36.98,8700.0,36.85,36.99,36.83,36.98,8700.0
2010-11-29 15:30:00,36.98,36.98,36.84,36.92,18100.0,36.98,36.98,36.84,36.92,18100.0
2010-11-30 09:30:00,36.56,36.88,36.0,36.46,8100.0,36.56,36.88,36.0,36.46,8100.0
2010-11-30 10:00:00,36.46,36.6,36.39,36.58,3100.0,36.46,36.6,36.39,36.58,3100.0
2010-11-30 10:30:00,36.55,36.56,36.37,36.41,2800.0,36.55,36.56,36.37,36.41,2800.0
2010-11-30 11:00:00,36.42,36.46,36.22,36.34,14300.0,36.42,36.46,36.22,36.34,14300.0
2010-11-30 11:30:00,36.35,36.46,36.28,36.45,10300.0,36.35,36.46,36.28,36.45,10300.0
2010-11-30 12:00:00,36.44,36.51,36.37,36.42,4700.0,36.44,36.51,36.37,36.42,4700.0
2010-11-30 12:30:00,36.42,36.48,36.4,36.46,9600.0,36.42,36.48,36.4,36.46,9600.0
2010-11-30 13:00:00,36.45,36.65,36.45,36.54,4200.0,36.45,36.65,36.45,36.54,4200.0
2010-11-30 13:30:00,36.53,36.58,36.48,36.52,3100.0,36.53,36.58,36.48,36.52,3100.0
2010-11-30 14:00:00,36.51,36.51,36.42,36.44,9000.0,36.51,36.51,36.42,36.44,9000.0
2010-11-30 14:30:00,36.45,36.53,36.42,36.48,18400.0,36.45,36.53,36.42,36.48,18400.0
2010-11-30 15:00:00,36.47,36.54,36.42,36.48,19300.0,36.47,36.54,36.42,36.48,19300.0
2010-11-30 15:30:00,36.47,36.49,36.34,36.44,59600.0,36.47,36.49,36.34,36.44,59600.0
2010-12-01 09:30:00,36.89,37.21,36.6,37.11,16900.0,36.89,37.21,36.6,37.11,16900.0
2010-12-01 10:00:00,37.15,37.27,37.02,37.12,19300.0,37.15,37.27,37.02,37.12,19300.0
2010-12-01 10:30:00,37.15,37.42,37.14,37.25,32600.0,37.15,37.42,37.14,37.25,32600.0
2010-12-01 11:00:00,37.26,37.36,37.2,37.32,10000.0,37.26,37.36,37.2,37.32,10000.0
2010-12-01 11:30:00,37.33,37.48,37.27,37.46,8300.0,37.33,37.48,37.27,37.46,8300.0
2010-12-01 12:00:00,37.47,37.5,37.23,37.34,18900.0,37.47,37.5,37.23,37.34,18900.0
2010-12-01 12:30:00,37.34,37.4,37.29,37.38,4900.0,37.34,37.4,37.29,37.38,4900.0
2010-12-01 13:00:00,37.38,37.47,37.31,37.4,23500.0,37.38,37.47,37.31,37.4,23500.0
2010-12-01 13:30:00,37.38,37.45,37.35,37.36,8300.0,37.38,37.45,37.35,37.36,8300.0
2010-12-01 14:00:00,37.36,37.49,37.36,37.46,15000.0,37.36,37.49,37.36,37.46,15000.0
2010-12-01 14:30:00,37.46,37.5,37.44,37.45,16800.0,37.46,37.5,37.44,37.45,16800.0
2010-12-01 15:00:00,37.47,37.47,37.34,37.36,12800.0,37.47,37.47,37.34,37.36,12800.0
2010-12-01 15:30:00,37.36,37.46,37.34,37.42,32200.0,37.36,37.46,37.34,37.42,32200.0
2010-12-02 09:30:00,37.57,37.83,37.54,37.54,13800.0,37.57,37.83,37.54,37.54,13800.0
2010-12-02 10:00:00,37.58,37.96,37.58,37.84,10600.0,37.58,37.96,37.58,37.84,10600.0
2010-12-02 10:30:00,37.84,37.89,37.72,37.85,8300.0,37.84,37.89,37.72,37.85,8300.0
2010-12-02 11:00:00,37.84,38.05,37.82,37.95,10200.0,37.84,38.05,37.82,37.95,10200.0
2010-12-02 11:30:00,37.94,37.97,37.85,37.94,4200.0,37.94,37.97,37.85,37.94,4200.0
2010-12-02 12:00:00,37.82,37.91,37.81,37.82,5800.0,37.82,37.91,37.81,37.82,5800.0
2010-12-02 12:30:00,37.83,38.04,37.83,37.98,3500.0,37.83,38.04,37.83,37.98,3500.0
2010-12-02 13:00:00,37.95,38.06,37.93,38.02,5800.0,37.95,38.06,37.93,38.02,5800.0
2010-12-02 13:30:00,38.01,38.15,38.0,38.04,16600.0,38.01,38.15,38.0,38.04,16600.0
2010-12-02 14:00:00,38.07,38.14,38.03,38.12,4500.0,38.07,38.14,38.03,38.12,4500.0
2010-12-02 14:30:00,38.08,38.09,38.02,38.02,5700.0,38.08,38.09,38.02,38.02,5700.0
2010-12-02 15:00:00,38.01,38.06,37.95,37.99,6000.0,38.01,38.06,37.95,37.99,6000.0
2010-12-02 15:30:00,38.0,38.01,37.85,37.88,27100.0,38.0,38.01,37.85,37.88,27100.0
2010-12-03 09:30:00,37.69,37.97,37.55,37.97,6300.0,37.69,37.97,37.55,37.97,6300.0
2010-12-03 10:00:00,37.97,38.07,37.93,38.02,12400.0,37.97,38.07,37.93,38.02,12400.0
2010-12-03 10:30:00,38.08,38.13,38.01,38.13,3400.0,38.08,38.13,38.01,38.13,3400.0
2010-12-03 11:00:00,38.13,38.2,38.04,38.13,5800.0,38.13,38.2,38.04,38.13,5800.0
2010-12-03 11:30:00,38.13,38.17,38.05,38.08,3800.0,38.13,38.17,38.05,38.08,3800.0
2010-12-03 12:00:00,38.06,38.13,38.01,38.12,4500.0,38.06,38.13,38.01,38.12,4500.0
2010-12-03 12:30:00,38.13,38.2,38.09,38.15,4900.0,38.13,38.2,38.09,38.15,4900.0
2010-12-03 13:00:00,38.19,38.19,38.11,38.15,4000.0,38.19,38.19,38.11,38.15,4000.0
2010-12-03 13:30:00,38.15,38.2,38.12,38.17,2700.0,38.15,38.2,38.12,38.17,2700.0
2010-12-03 14:00:00,38.2,38.2,38.14,38.17,1900.0,38.2,38.2,38.14,38.17,1900.0
2010-12-03 14:30:00,38.18,38.21,38.14,38.15,4500.0,38.18,38.21,38.14,38.15,4500.0
2010-12-03 15:00:00,38.15,38.22,38.14,38.15,21800.0,38.15,38.22,38.14,38.15,21800.0
2010-12-03 15:30:00,38.17,38.21,38.08,38.11,42900.0,38.17,38.21,38.08,38.11,42900.0
2010-12-06 09:30:00,38.02,38.33,37.97,38.33,172300.0,38.02,38.33,37.97,38.33,172300.0
2010-12-06 10:00:00,38.32,38.5,38.11,38.49,39100.0,38.32,38.5,38.11,38.49,39100.0
2010-12-06 10:30:00,38.5,38.63,38.05,38.36,54900.0,38.5,38.63,38.05,38.36,54900.0
2010-12-06 11:00:00,38.36,38.36,38.02,38.16,10500.0,38.36,38.36,38.02,38.16,10500.0
2010-12-06 11:30:00,38.11,38.2,38.07,38.17,5600.0,38.11,38.2,38.07,38.17,5600.0
2010-12-06 12:00:00,38.21,38.3,37.49,38.0,58500.0,38.21,38.3,37.49,38.0,58500.0
2010-12-06 12:30:00,38.02,38.14,38.01,38.13,8400.0,38.02,38.14,38.01,38.13,8400.0
2010-12-06 13:00:00,38.13,38.31,38.13,38.31,5200.0,38.13,38.31,38.13,38.31,5200.0
2010-12-06 13:30:00,38.29,38.41,38.29,38.34,8200.0,38.29,38.41,38.29,38.34,8200.0
2010-12-06 14:00:00,38.4,38.45,38.31,38.36,7800.0,38.4,38.45,38.31,38.36,7800.0
2010-12-06 14:30:00,38.34,38.5,38.3,38.5,7800.0,38.34,38.5,38.3,38.5,7800.0
2010-12-06 15:00:00,38.47,38.5,38.43,38.47,12900.0,38.47,38.5,38.43,38.47,12900.0
2010-12-06 15:30:00,38.48,38.48,38.36,38.44,24100.0,38.48,38.48,38.36,38.44,24100.0
2010-12-07 09:30:00,38.75,38.94,38.4,38.85,32500.0,38.75,38.94,38.4,38.85,32500.0
2010-12-07 10:00:00,38.88,39.14,38.83,38.99,44900.0,38.88,39.14,38.83,38.99,44900.0
2010-12-07 10:30:00,38.98,38.98,38.84,38.9,6900.0,38.98,38.98,38.84,38.9,6900.0
2010-12-07 11:00:00,38.9,38.9,38.77,38.77,13700.0,38.9,38.9,38.77,38.77,13700.0
2010-12-07 11:30:00,38.75,38.85,38.75,38.78,5700.0,38.75,38.85,38.75,38.78,5700.0
2010-12-07 12:00:00,38.79,38.8,38.68,38.7,9000.0,38.79,38.8,38.68,38.7,9000.0
2010-12-07 12:30:00,38.71,38.73,38.7,38.73,8500.0,38.71,38.73,38.7,38.73,8500.0
2010-12-07 13:00:00,38.72,38.8,38.67,38.72,39400.0,38.72,38.8,38.67,38.72,39400.0
2010-12-07 13:30:00,38.71,38.75,38.69,38.7,12900.0,38.71,38.75,38.69,38.7,12900.0
2010-12-07 14:00:00,38.71,38.71,38.59,38.64,14900.0,38.71,38.71,38.59,38.64,14900.0
2010-12-07 14:30:00,38.65,38.69,38.58,38.6,32300.0,38.65,38.69,38.58,38.6,32300.0
2010-12-07 15:00:00,38.6,38.61,38.35,38.4,28800.0,38.6,38.61,38.35,38.4,28800.0
2010-12-07 15:30:00,38.41,38.41,38.09,38.21,60100.0,38.41,38.41,38.09,38.21,60100.0
2010-12-08 09:30:00,38.13,38.49,38.13,38.41,8900.0,38.13,38.49,38.13,38.41,8900.0
2010-12-08 10:00:00,38.41,38.41,38.26,38.29,7800.0,38.41,38.41,38.26,38.29,7800.0
2010-12-08 10:30:00,38.26,38.26,38.02,38.14,10800.0,38.26,38.26,38.02,38.14,10800.0
2010-12-08 11:00:00,38.15,38.18,38.08,38.16,5800.0,38.15,38.18,38.08,38.16,5800.0
2010-12-08 11:30:00,38.16,38.24,38.16,38.18,9600.0,38.16,38.24,38.16,38.18,9600.0
2010-12-08 12:00:00,38.21,38.31,38.21,38.31,4100.0,38.21,38.31,38.21,38.31,4100.0
2010-12-08 12:30:00,38.29,38.29,38.2,38.23,2700.0,38.29,38.29,38.2,38.23,2700.0
2010-12-08 13:00:00,38.24,38.32,38.24,38.3,6400.0,38.24,38.32,38.24,38.3,6400.0
2010-12-08 13:30:00,38.29,38.43,38.28,38.39,11800.0,38.29,38.43,38.28,38.39,11800.0
2010-12-08 14:00:00,38.39,38.44,38.3,38.38,3500.0,38.39,38.44,38.3,38.38,3500.0
2010-12-08 14:30:00,38.39,38.45,38.36,38.37,20700.0,38.39,38.45,38.36,38.37,20700.0
2010-12-08 15:00:00,38.37,38.4,38.35,38.4,22700.0,38.37,38.4,38.35,38.4,22700.0
2010-12-08 15:30:00,38.38,38.49,38.38,38.49,32000.0,38.38,38.49,38.38,38.49,32000.0
2010-12-09 09:30:00,38.77,38.95,38.45,38.65,8700.0,38.77,38.95,38.45,38.65,8700.0
2010-12-09 10:00:00,38.65,38.65,38.58,38.59,3000.0,38.65,38.65,38.58,38.59,3000.0
2010-12-09 10:30:00,38.59,38.6,38.5,38.51,12100.0,38.59,38.6,38.5,38.51,12100.0
2010-12-09 11:00:00,38.5,38.65,38.49,38.62,33900.0,38.5,38.65,38.49,38.62,33900.0
2010-12-09 11:30:00,38.6,38.62,38.5,38.51,9500.0,38.6,38.62,38.5,38.51,9500.0
2010-12-09 12:00:00,38.51,38.62,38.5,38.62,12700.0,38.51,38.62,38.5,38.62,12700.0
2010-12-09 12:30:00,38.6,38.67,38.56,38.61,5800.0,38.6,38.67,38.56,38.61,5800.0
2010-12-09 13:00:00,38.62,38.76,38.62,38.68,8500.0,38.62,38.76,38.62,38.68,8500.0
2010-12-09 13:30:00,38.69,38.77,38.69,38.74,8800.0,38.69,38.77,38.69,38.74,8800.0
2010-12-09 14:00:00,38.77,38.83,38.66,38.71,6800.0,38.77,38.83,38.66,38.71,6800.0
2010-12-09 14:30:00,38.72,38.75,38.63,38.66,3600.0,38.72,38.75,38.63,38.66,3600.0
2010-12-09 15:00:00,38.67,38.69,38.61,38.61,9200.0,38.67,38.69,38.61,38.61,9200.0
2010-12-09 15:30:00,38.61,38.7,38.57,38.68,18700.0,38.61,38.7,38.57,38.68,18700.0
2010-12-10 09:30:00,38.63,38.72,38.5,38.5,6900.0,38.63,38.72,38.5,38.5,6900.0
2010-12-10 10:00:00,38.53,38.69,38.5,38.68,2400.0,38.53,38.69,38.5,38.68,2400.0
2010-12-10 10:30:00,38.76,38.76,38.69,38.72,4100.0,38.76,38.76,38.69,38.72,4100.0
2010-12-10 11:00:00,38.73,38.73,38.69,38.72,9100.0,38.73,38.73,38.69,38.72,9100.0
2010-12-10 11:30:00,38.71,38.79,38.7,38.78,2100.0,38.71,38.79,38.7,38.78,2100.0
2010-12-10 12:00:00,38.78,38.88,38.75,38.82,4300.0,38.78,38.88,38.75,38.82,4300.0
2010-12-10 12:30:00,38.81,38.87,38.8,38.8,2000.0,38.81,38.87,38.8,38.8,2000.0
2010-12-10 13:00:00,38.82,38.89,38.82,38.87,2300.0,38.82,38.89,38.82,38.87,2300.0
2010-12-10 13:30:00,38.9,38.98,38.85,38.98,7100.0,38.9,38.98,38.85,38.98,7100.0
2010-12-10 14:00:00,38.98,38.98,38.92,38.94,2900.0,38.98,38.98,38.92,38.94,2900.0
2010-12-10 14:30:00,38.92,38.97,38.88,38.96,4300.0,38.92,38.97,38.88,38.96,4300.0
2010-12-10 15:00:00,38.95,38.98,38.82,38.84,5600.0,38.95,38.98,38.82,38.84,5600.0
2010-12-10 15:30:00,38.86,38.87,38.74,38.86,19100.0,38.86,38.87,38.74,38.86,19100.0
2010-12-13 09:30:00,39.0,39.0,38.76,39.0,12900.0,39.0,39.0,38.76,39.0,12900.0
2010-12-13 10:00:00,38.99,39.24,38.99,39.21,10600.0,38.99,39.24,38.99,39.21,10600.0
2010-12-13 10:30:00,39.22,39.31,39.18,39.3,6700.0,39.22,39.31,39.18,39.3,6700.0
2010-12-13 11:00:00,39.3,39.3,39.2,39.2,5100.0,39.3,39.3,39.2,39.2,5100.0
2010-12-13 11:30:00,39.2,39.2,39.09,39.15,2800.0,39.2,39.2,39.09,39.15,2800.0
2010-12-13 12:00:00,39.12,39.13,39.01,39.01,3500.0,39.12,39.13,39.01,39.01,3500.0
2010-12-13 12:30:00,39.0,39.0,38.95,39.0,3000.0,39.0,39.0,38.95,39.0,3000.0
2010-12-13 13:00:00,39.0,39.07,39.0,39.01,3800.0,39.0,39.07,39.0,39.01,3800.0
2010-12-13 13:30:00,39.01,39.02,38.87,38.9,5600.0,39.01,39.02,38.87,38.9,5600.0
2010-12-13 14:00:00,38.91,38.97,38.91,38.92,7900.0,38.91,38.97,38.91,38.92,7900.0
2010-12-13 14:30:00,38.92,38.93,38.91,38.93,11000.0,38.92,38.93,38.91,38.93,11000.0
2010-12-13 15:00:00,38.92,38.95,38.89,38.92,11800.0,38.92,38.95,38.89,38.92,11800.0
2010-12-13 15:30:00,38.92,38.95,38.79,38.85,22300.0,38.92,38.95,38.79,38.85,22300.0
2010-12-14 09:30:00,38.85,39.08,38.73,39.03,8200.0,38.85,39.08,38.73,39.03,8200.0
2010-12-14 10:00:00,39.02,39.03,38.9,38.91,8500.0,39.02,39.03,38.9,38.91,8500.0
2010-12-14 10:30:00,38.89,39.0,38.87,38.9,19900.0,38.89,39.0,38.87,38.9,19900.0
2010-12-14 11:00:00,38.91,38.93,38.86,38.88,14200.0,38.91,38.93,38.86,38.88,14200.0
2010-12-14 11:30:00,38.87,38.94,38.87,38.94,4400.0,38.87,38.94,38.87,38.94,4400.0
2010-12-14 12:00:00,38.94,39.08,38.94,39.04,4800.0,38.94,39.08,38.94,39.04,4800.0
2010-12-14 12:30:00,39.05,39.05,38.82,39.04,7900.0,39.05,39.05,38.82,39.04,7900.0
2010-12-14 13:00:00,39.0,39.01,38.98,38.98,1300.0,39.0,39.01,38.98,38.98,1300.0
2010-12-14 13:30:00,38.99,39.01,38.94,38.94,2900.0,38.99,39.01,38.94,38.94,2900.0
2010-12-14 14:00:00,38.96,38.97,38.89,38.9,4300.0,38.96,38.97,38.89,38.9,4300.0
2010-12-14 14:30:00,38.95,38.95,38.88,38.92,6800.0,38.95,38.95,38.88,38.92,6800.0
2010-12-14 15:00:00,38.93,38.95,38.9,38.93,12300.0,38.93,38.95,38.9,38.93,12300.0
2010-12-14 15:30:00,38.92,38.97,38.89,38.9,59700.0,38.92,38.97,38.89,38.9,59700.0
2010-12-15 09:30:00,38.91,39.01,38.59,39.0,6100.0,38.91,39.01,38.59,39.0,6100.0
2010-12-15 10:00:00,39.05,39.2,39.01,39.13,7400.0,39.05,39.2,39.01,39.13,7400.0
2010-12-15 10:30:00,39.18,39.28,39.14,39.18,4800.0,39.18,39.28,39.14,39.18,4800.0
2010-12-15 11:00:00,39.22,39.27,39.04,39.09,25400.0,39.22,39.27,39.04,39.09,25400.0
2010-12-15 11:30:00,39.09,39.1,38.97,39.01,3300.0,39.09,39.1,38.97,39.01,3300.0
2010-12-15 12:00:00,39.01,39.01,38.88,38.88,6200.0,39.01,39.01,38.88,38.88,6200.0
2010-12-15 12:30:00,38.9,38.9,38.85,38.87,11200.0,38.9,38.9,38.85,38.87,11200.0
2010-12-15 13:00:00,38.88,38.89,38.83,38.85,11600.0,38.88,38.89,38.83,38.85,11600.0
2010-12-15 13:30:00,38.85,38.97,38.85,38.96,6100.0,38.85,38.97,38.85,38.96,6100.0
2010-12-15 14:00:00,38.96,38.97,38.88,38.91,9100.0,38.96,38.97,38.88,38.91,9100.0
2010-12-15 14:30:00,38.91,38.91,38.7,38.7,12300.0,38.91,38.91,38.7,38.7,12300.0
2010-12-15 15:00:00,38.72,38.78,38.72,38.75,24300.0,38.72,38.78,38.72,38.75,24300.0
2010-12-15 15:30:00,38.75,38.78,38.56,38.63,40900.0,38.75,38.78,38.56,38.63,40900.0
2010-12-16 09:30:00,38.61,38.98,38.5,38.63,4900.0,38.61,38.98,38.5,38.63,4900.0
2010-12-16 10:00:00,38.66,38.76,38.61,38.72,3800.0,38.66,38.76,38.61,38.72,3800.0
2010-12-16 10:30:00,38.75,38.76,38.64,38.74,3300.0,38.75,38.76,38.64,38.74,3300.0
2010-12-16 11:00:00,38.79,38.89,38.79,38.88,6800.0,38.79,38.89,38.79,38.88,6800.0
2010-12-16 11:30:00,38.88,38.91,38.84,38.88,4700.0,38.88,38.91,38.84,38.88,4700.0
2010-12-16 12:00:00,38.9,38.91,38.87,38.88,10000.0,38.9,38.91,38.87,38.88,10000.0
2010-12-16 12:30:00,38.88,38.97,38.83,38.93,50200.0,38.88,38.97,38.83,38.93,50200.0
2010-12-16 13:00:00,38.93,38.94,38.86,38.87,9200.0,38.93,38.94,38.86,38.87,9200.0
2010-12-16 13:30:00,38.9,38.91,38.84,38.85,23100.0,38.9,38.91,38.84,38.85,23100.0
2010-12-16 14:00:00,38.84,38.9,38.82,38.9,12100.0,38.84,38.9,38.82,38.9,12100.0
2010-12-16 14:30:00,38.89,39.01,38.88,38.93,13500.0,38.89,39.01,38.88,38.93,13500.0
2010-12-16 15:00:00,38.93,38.94,38.85,38.86,37300.0,38.93,38.94,38.85,38.86,37300.0
2010-12-16 15:30:00,38.87,38.92,38.78,38.88,82700.0,38.87,38.92,38.78,38.88,82700.0
2010-12-17 09:30:00,39.01,39.21,38.61,38.77,57700.0,39.01,39.21,38.61,38.77,57700.0
2010-12-17 10:00:00,38.82,38.86,38.71,38.74,18000.0,38.82,38.86,38.71,38.74,18000.0
2010-12-17 10:30:00,38.75,38.82,38.75,38.79,15300.0,38.75,38.82,38.75,38.79,15300.0
2010-12-17 11:00:00,38.8,38.83,38.75,38.8,11000.0,38.8,38.83,38.75,38.8,11000.0
2010-12-17 11:30:00,38.8,38.84,38.78,38.82,11700.0,38.8,38.84,38.78,38.82,11700.0
2010-12-17 12:00:00,38.81,38.82,38.79,38.8,51700.0,38.81,38.82,38.79,38.8,51700.0
2010-12-17 12:30:00,38.79,38.8,38.76,38.77,58200.0,38.79,38.8,38.76,38.77,58200.0
2010-12-17 13:00:00,38.76,38.78,38.74,38.76,7200.0,38.76,38.78,38.74,38.76,7200.0
2010-12-17 13:30:00,38.78,38.8,38.74,38.8,7500.0,38.78,38.8,38.74,38.8,7500.0
2010-12-17 14:00:00,38.8,38.8,38.79,38.8,8800.0,38.8,38.8,38.79,38.8,8800.0
2010-12-17 14:30:00,38.8,38.83,38.77,38.78,8300.0,38.8,38.83,38.77,38.78,8300.0
2010-12-17 15:00:00,38.78,38.81,38.75,38.8,4400.0,38.78,38.81,38.75,38.8,4400.0
2010-12-17 15:30:00,38.8,38.95,38.73,38.84,89300.0,38.8,38.95,38.73,38.84,89300.0
2010-12-20 09:30:00,38.76,38.79,38.52,38.6,38900.0,38.76,38.79,38.52,38.6,38900.0
2010-12-20 10:00:00,38.59,38.61,38.43,38.48,16100.0,38.59,38.61,38.43,38.48,16100.0
2010-12-20 10:30:00,38.45,38.49,38.31,38.31,10300.0,38.45,38.49,38.31,38.31,10300.0
2010-12-20 11:00:00,38.31,38.43,38.23,38.43,10000.0,38.31,38.43,38.23,38.43,10000.0
2010-12-20 11:30:00,38.42,38.43,38.36,38.37,9100.0,38.42,38.43,38.36,38.37,9100.0
2010-12-20 12:00:00,38.37,38.38,38.29,38.33,5600.0,38.37,38.38,38.29,38.33,5600.0
2010-12-20 12:30:00,38.35,38.42,38.32,38.33,12800.0,38.35,38.42,38.32,38.33,12800.0
2010-12-20 13:00:00,38.36,38.38,38.32,38.34,6500.0,38.36,38.38,38.32,38.34,6500.0
2010-12-20 13:30:00,38.34,38.36,38.3,38.3,15300.0,38.34,38.36,38.3,38.3,15300.0
2010-12-20 14:00:00,38.32,38.45,38.31,38.4,23600.0,38.32,38.45,38.31,38.4,23600.0
2010-12-20 14:30:00,38.42,38.45,38.32,38.34,21100.0,38.42,38.45,38.32,38.34,21100.0
2010-12-20 15:00:00,38.35,38.41,38.3,38.38,26900.0,38.35,38.41,38.3,38.38,26900.0
2010-12-20 15:30:00,38.38,38.42,38.26,38.3,34400.0,38.38,38.42,38.26,38.3,34400.0
2010-12-21 09:30:00,38.4,38.7,38.17,38.7,49400.0,38.4,38.7,38.17,38.7,49400.0
2010-12-21 10:00:00,38.71,38.96,38.69,38.91,14100.0,38.71,38.96,38.69,38.91,14100.0
2010-12-21 10:30:00,38.89,39.08,38.71,39.05,14500.0,38.89,39.08,38.71,39.05,14500.0
2010-12-21 11:00:00,39.05,39.11,38.98,38.98,74700.0,39.05,39.11,38.98,38.98,74700.0
2010-12-21 11:30:00,38.96,39.01,38.94,38.99,11200.0,38.96,39.01,38.94,38.99,11200.0
2010-12-21 12:00:00,38.99,39.0,38.82,38.85,11100.0,38.99,39.0,38.82,38.85,11100.0
2010-12-21 12:30:00,38.84,38.88,38.75,38.78,6300.0,38.84,38.88,38.75,38.78,6300.0
2010-12-21 13:00:00,38.8,38.82,38.69,38.71,15000.0,38.8,38.82,38.69,38.71,15000.0
2010-12-21 13:30:00,38.7,38.75,38.66,38.73,2900.0,38.7,38.75,38.66,38.73,2900.0
2010-12-21 14:00:00,38.73,38.73,38.57,38.59,9400.0,38.73,38.73,38.57,38.59,9400.0
2010-12-21 14:30:00,38.58,38.6,38.51,38.51,8400.0,38.58,38.6,38.51,38.51,8400.0
2010-12-21 15:00:00,38.54,38.61,38.54,38.58,6900.0,38.54,38.61,38.54,38.58,6900.0
2010-12-21 15:30:00,38.58,38.6,38.31,38.37,61600.0,38.58,38.6,38.31,38.37,61600.0
2010-12-22 09:30:00,38.3,38.56,38.3,38.52,27400.0,38.3,38.56,38.3,38.52,27400.0
2010-12-22 10:00:00,38.53,38.58,38.48,38.51,127900.0,38.53,38.58,38.48,38.51,127900.0
2010-12-22 10:30:00,38.51,38.68,38.49,38.68,18100.0,38.51,38.68,38.49,38.68,18100.0
2010-12-22 11:00:00,38.65,38.77,38.65,38.7,6800.0,38.65,38.77,38.65,38.7,6800.0
2010-12-22 11:30:00,38.7,38.76,38.69,38.71,13100.0,38.7,38.76,38.69,38.71,13100.0
2010-12-22 12:00:00,38.73,38.73,38.62,38.65,4500.0,38.73,38.73,38.62,38.65,4500.0
2010-12-22 12:30:00,38.66,38.67,38.6,38.66,5400.0,38.66,38.67,38.6,38.66,5400.0
2010-12-22 13:00:00,38.66,38.69,38.62,38.66,5700.0,38.66,38.69,38.62,38.66,5700.0
2010-12-22 13:30:00,38.65,38.69,38.6,38.61,4700.0,38.65,38.69,38.6,38.61,4700.0
2010-12-22 14:00:00,38.61,38.75,38.6,38.73,22300.0,38.61,38.75,38.6,38.73,22300.0
2010-12-22 14:30:00,38.73,38.73,38.72,38.73,14600.0,38.73,38.73,38.72,38.73,14600.0
2010-12-22 15:00:00,38.73,38.73,38.69,38.73,10100.0,38.73,38.73,38.69,38.73,10100.0
2010-12-22 15:30:00,38.72,38.73,38.53,38.53,32200.0,38.72,38.73,38.53,38.53,32200.0
2010-12-23 09:30:00,38.63,38.68,38.53,38.68,4800.0,38.63,38.68,38.53,38.68,4800.0
2010-12-23 10:00:00,38.66,38.67,38.55,38.59,30100.0,38.66,38.67,38.55,38.59,30100.0
2010-12-23 10:30:00,38.58,38.59,38.42,38.42,5200.0,38.58,38.59,38.42,38.42,5200.0
2010-12-23 11:00:00,38.42,38.67,38.37,38.5,8400.0,38.42,38.67,38.37,38.5,8400.0
2010-12-23 11:30:00,38.53,38.63,38.53,38.56,5400.0,38.53,38.63,38.53,38.56,5400.0
2010-12-23 12:00:00,38.54,38.63,38.52,38.56,6200.0,38.54,38.63,38.52,38.56,6200.0
2010-12-23 12:30:00,38.56,38.62,38.52,38.58,4800.0,38.56,38.62,38.52,38.58,4800.0
2010-12-23 13:00:00,38.61,38.66,38.58,38.58,9400.0,38.61,38.66,38.58,38.58,9400.0
2010-12-23 13:30:00,38.59,38.59,38.46,38.46,5100.0,38.59,38.59,38.46,38.46,5100.0
2010-12-23 14:00:00,38.46,38.63,38.46,38.54,7200.0,38.46,38.63,38.46,38.54,7200.0
2010-12-23 14:30:00,38.55,38.61,38.51,38.59,7600.0,38.55,38.61,38.51,38.59,7600.0
2010-12-23 15:00:00,38.59,38.63,38.55,38.6,9800.0,38.59,38.63,38.55,38.6,9800.0
2010-12-23 15:30:00,38.6,38.62,38.44,38.48,24900.0,38.6,38.62,38.44,38.48,24900.0
2010-12-27 09:30:00,38.45,38.45,38.06,38.13,30900.0,38.45,38.45,38.06,38.13,30900.0
2010-12-27 10:00:00,38.13,38.24,38.07,38.13,16600.0,38.13,38.24,38.07,38.13,16600.0
2010-12-27 10:30:00,38.13,38.2,38.09,38.09,8900.0,38.13,38.2,38.09,38.09,8900.0
2010-12-27 11:00:00,38.1,38.18,38.1,38.18,6900.0,38.1,38.18,38.1,38.18,6900.0
2010-12-27 11:30:00,38.19,38.2,38.08,38.08,5600.0,38.19,38.2,38.08,38.08,5600.0
2010-12-27 12:00:00,38.11,38.21,38.08,38.16,6900.0,38.11,38.21,38.08,38.16,6900.0
2010-12-27 12:30:00,38.16,38.3,38.14,38.3,3900.0,38.16,38.3,38.14,38.3,3900.0
2010-12-27 13:00:00,38.3,38.44,38.28,38.44,2800.0,38.3,38.44,38.28,38.44,2800.0
2010-12-27 13:30:00,38.45,38.5,38.42,38.5,2000.0,38.45,38.5,38.42,38.5,2000.0
2010-12-27 14:00:00,38.52,38.55,38.5,38.52,4000.0,38.52,38.55,38.5,38.52,4000.0
2010-12-27 14:30:00,38.53,38.65,38.49,38.51,11200.0,38.53,38.65,38.49,38.51,11200.0
2010-12-27 15:00:00,38.5,38.5,38.4,38.47,15500.0,38.5,38.5,38.4,38.47,15500.0
2010-12-27 15:30:00,38.47,38.51,38.4,38.42,10100.0,38.47,38.51,38.4,38.42,10100.0
2010-12-28 09:30:00,38.5,38.51,38.15,38.49,31700.0,38.5,38.51,38.15,38.49,31700.0
2010-12-28 10:00:00,38.49,38.49,38.26,38.44,8500.0,38.49,38.49,38.26,38.44,8500.0
2010-12-28 10:30:00,38.44,38.44,38.16,38.19,17500.0,38.44,38.44,38.16,38.19,17500.0
2010-12-28 11:00:00,38.2,38.28,38.14,38.22,6300.0,38.2,38.28,38.14,38.22,6300.0
2010-12-28 11:30:00,38.23,38.31,38.17,38.21,6600.0,38.23,38.31,38.17,38.21,6600.0
2010-12-28 12:00:00,38.24,38.31,38.18,38.3,7100.0,38.24,38.31,38.18,38.3,7100.0
2010-12-28 12:30:00,38.32,38.39,38.3,38.34,5200.0,38.32,38.39,38.3,38.34,5200.0
2010-12-28 13:00:00,38.36,38.36,38.25,38.25,11000.0,38.36,38.36,38.25,38.25,11000.0
2010-12-28 13:30:00,38.25,38.33,38.23,38.3,8500.0,38.25,38.33,38.23,38.3,8500.0
2010-12-28 14:00:00,38.3,38.33,38.27,38.33,12000.0,38.3,38.33,38.27,38.33,12000.0
2010-12-28 14:30:00,38.33,38.33,38.21,38.25,17300.0,38.33,38.33,38.21,38.25,17300.0
2010-12-28 15:00:00,38.25,38.25,38.24,38.25,23800.0,38.25,38.25,38.24,38.25,23800.0
2010-12-28 15:30:00,38.25,38.28,38.2,38.24,43200.0,38.25,38.28,38.2,38.24,43200.0
2010-12-29 09:30:00,38.36,38.48,38.14,38.47,3700.0,38.36,38.48,38.14,38.47,3700.0
2010-12-29 10:00:00,38.5,38.59,38.37,38.4,35800.0,38.5,38.59,38.37,38.4,35800.0
2010-12-29 10:30:00,38.39,38.5,38.38,38.43,10000.0,38.39,38.5,38.38,38.43,10000.0
2010-12-29 11:00:00,38.42,38.42,38.29,38.29,3300.0,38.42,38.42,38.29,38.29,3300.0
2010-12-29 11:30:00,38.34,38.45,38.32,38.45,4400.0,38.34,38.45,38.32,38.45,4400.0
2010-12-29 12:00:00,38.44,38.52,38.41,38.47,12900.0,38.44,38.52,38.41,38.47,12900.0
2010-12-29 12:30:00,38.45,38.45,38.37,38.38,3900.0,38.45,38.45,38.37,38.38,3900.0
2010-12-29 13:00:00,38.38,38.38,38.36,38.37,2600.0,38.38,38.38,38.36,38.37,2600.0
2010-12-29 13:30:00,38.36,38.43,38.36,38.38,3600.0,38.36,38.43,38.36,38.38,3600.0
2010-12-29 14:00:00,38.38,38.43,38.35,38.42,4500.0,38.38,38.43,38.35,38.42,4500.0
2010-12-29 14:30:00,38.42,38.48,38.42,38.48,6700.0,38.42,38.48,38.42,38.48,6700.0
2010-12-29 15:00:00,38.48,38.55,38.47,38.49,6300.0,38.48,38.55,38.47,38.49,6300.0
2010-12-29 15:30:00,38.47,38.51,38.4,38.44,10500.0,38.47,38.51,38.4,38.44,10500.0
2010-12-30 09:30:00,38.49,38.49,38.29,38.34,34500.0,38.49,38.49,38.29,38.34,34500.0
2010-12-30 10:00:00,38.42,38.42,38.32,38.33,2500.0,38.42,38.42,38.32,38.33,2500.0
2010-12-30 10:30:00,38.32,38.37,38.31,38.37,1600.0,38.32,38.37,38.31,38.37,1600.0
2010-12-30 11:00:00,38.35,38.4,38.34,38.37,1400.0,38.35,38.4,38.34,38.37,1400.0
2010-12-30 11:30:00,38.36,38.37,38.31,38.31,1300.0,38.36,38.37,38.31,38.31,1300.0
2010-12-30 12:00:00,38.3,38.38,38.23,38.29,13800.0,38.3,38.38,38.23,38.29,13800.0
2010-12-30 12:30:00,38.28,38.3,38.24,38.3,4800.0,38.28,38.3,38.24,38.3,4800.0
2010-12-30 13:00:00,38.3,38.33,38.3,38.33,1100.0,38.3,38.33,38.3,38.33,1100.0
2010-12-30 13:30:00,38.33,38.39,38.26,38.36,6900.0,38.33,38.39,38.26,38.36,6900.0
2010-12-30 14:00:00,38.33,38.38,38.33,38.37,2200.0,38.33,38.38,38.33,38.37,2200.0
2010-12-30 14:30:00,38.36,38.42,38.36,38.37,4100.0,38.36,38.42,38.36,38.37,4100.0
2010-12-30 15:00:00,38.41,38.41,38.33,38.33,7000.0,38.41,38.41,38.33,38.33,7000.0
2010-12-30 15:30:00,38.33,38.35,38.26,38.28,23500.0,38.33,38.35,38.26,38.28,23500.0
2010-12-31 09:30:00,38.16,38.32,38.04,38.11,30000.0,38.16,38.32,38.04,38.11,30000.0
2010-12-31 10:00:00,38.11,38.25,38.11,38.24,3700.0,38.11,38.25,38.11,38.24,3700.0
2010-12-31 10:30:00,38.25,38.29,38.23,38.29,2100.0,38.25,38.29,38.23,38.29,2100.0
2010-12-31 11:00:00,38.31,38.33,38.25,38.33,2300.0,38.31,38.33,38.25,38.33,2300.0
2010-12-31 11:30:00,38.35,38.4,38.34,38.4,3900.0,38.35,38.4,38.34,38.4,3900.0
2010-12-31 12:00:00,38.4,38.5,38.4,38.44,3000.0,38.4,38.5,38.4,38.44,3000.0
2010-12-31 12:30:00,38.46,38.47,38.38,38.43,3600.0,38.46,38.47,38.38,38.43,3600.0
2010-12-31 13:00:00,38.43,38.48,38.41,38.48,2200.0,38.43,38.48,38.41,38.48,2200.0
2010-12-31 13:30:00,38.49,38.49,38.4,38.4,4400.0,38.49,38.49,38.4,38.4,4400.0
2010-12-31 14:00:00,38.4,38.43,38.34,38.36,4800.0,38.4,38.43,38.34,38.36,4800.0
2010-12-31 14:30:00,38.36,38.39,38.32,38.36,3300.0,38.36,38.39,38.32,38.36,3300.0
2010-12-31 15:00:00,38.36,38.37,38.26,38.3,5400.0,38.36,38.37,38.26,38.3,5400.0
2010-12-31 15:30:00,38.31,38.31,38.0,38.0,36700.0,38.31,38.31,38.0,38.0,36700.0
2011-01-03 09:30:00,38.27,38.51,38.23,38.5,12600.0,38.27,38.51,38.23,38.5,12600.0
2011-01-03 10:00:00,38.51,38.81,38.4,38.61,18400.0,38.51,38.81,38.4,38.61,18400.0
2011-01-03 10:30:00,38.64,38.66,38.5,38.51,17600.0,38.64,38.66,38.5,38.51,17600.0
2011-01-03 11:00:00,38.53,38.56,38.46,38.5,12600.0,38.53,38.56,38.46,38.5,12600.0
2011-01-03 11:30:00,38.5,38.51,38.46,38.46,6600.0,38.5,38.51,38.46,38.46,6600.0
2011-01-03 12:00:00,38.46,38.55,38.4,38.42,7700.0,38.46,38.55,38.4,38.42,7700.0
2011-01-03 12:30:00,38.42,38.44,38.04,38.11,23200.0,38.42,38.44,38.04,38.11,23200.0
2011-01-03 13:00:00,38.14,38.31,38.14,38.17,21900.0,38.14,38.31,38.14,38.17,21900.0
2011-01-03 13:30:00,38.19,38.32,38.19,38.31,10000.0,38.19,38.32,38.19,38.31,10000.0
2011-01-03 14:00:00,38.31,38.37,38.28,38.34,9500.0,38.31,38.37,38.28,38.34,9500.0
2011-01-03 14:30:00,38.34,38.34,38.22,38.31,8100.0,38.34,38.34,38.22,38.31,8100.0
2011-01-03 15:00:00,38.32,38.38,38.3,38.31,13100.0,38.32,38.38,38.3,38.31,13100.0
2011-01-03 15:30:00,38.31,38.34,38.12,38.2,27600.0,38.31,38.34,38.12,38.2,27600.0
2011-01-04 09:30:00,38.48,38.48,38.13,38.2,20800.0,38.48,38.48,38.13,38.2,20800.0
2011-01-04 10:00:00,38.21,38.26,38.12,38.17,15000.0,38.21,38.26,38.12,38.17,15000.0
2011-01-04 10:30:00,38.17,38.26,38.17,38.25,9100.0,38.17,38.26,38.17,38.25,9100.0
2011-01-04 11:00:00,38.21,38.25,38.05,38.06,13900.0,38.21,38.25,38.05,38.06,13900.0
2011-01-04 11:30:00,38.05,38.08,37.95,37.95,11100.0,38.05,38.08,37.95,37.95,11100.0
2011-01-04 12:00:00,37.92,38.03,37.77,37.77,15400.0,37.92,38.03,37.77,37.77,15400.0
2011-01-04 12:30:00,37.77,37.85,37.69,37.82,8900.0,37.77,37.85,37.69,37.82,8900.0
2011-01-04 13:00:00,37.81,37.83,37.65,37.67,13100.0,37.81,37.83,37.65,37.67,13100.0
2011-01-04 13:30:00,37.69,37.89,37.69,37.89,10100.0,37.69,37.89,37.69,37.89,10100.0
2011-01-04 14:00:00,37.9,38.05,37.89,38.01,15400.0,37.9,38.05,37.89,38.01,15400.0
2011-01-04 14:30:00,38.0,38.0,37.93,37.93,5000.0,38.0,38.0,37.93,37.93,5000.0
2011-01-04 15:00:00,37.9,37.96,37.84,37.92,7100.0,37.9,37.96,37.84,37.92,7100.0
2011-01-04 15:30:00,37.9,37.93,37.83,37.84,28200.0,37.9,37.93,37.83,37.84,28200.0
2011-01-05 09:30:00,37.64,37.92,37.47,37.81,13800.0,37.64,37.92,37.47,37.81,13800.0
2011-01-05 10:00:00,37.81,37.84,37.75,37.76,20800.0,37.81,37.84,37.75,37.76,20800.0
2011-01-05 10:30:00,37.79,37.86,37.71,37.71,18900.0,37.79,37.86,37.71,37.71,18900.0
2011-01-05 11:00:00,37.71,37.81,37.69,37.79,11600.0,37.71,37.81,37.69,37.79,11600.0
2011-01-05 11:30:00,37.79,37.84,37.76,37.84,12200.0,37.79,37.84,37.76,37.84,12200.0
2011-01-05 12:00:00,37.85,37.89,37.76,37.85,10900.0,37.85,37.89,37.76,37.85,10900.0
2011-01-05 12:30:00,37.86,37.88,37.84,37.84,3100.0,37.86,37.88,37.84,37.84,3100.0
2011-01-05 13:00:00,37.8,37.83,37.77,37.78,4800.0,37.8,37.83,37.77,37.78,4800.0
2011-01-05 13:30:00,37.78,37.86,37.78,37.8,28600.0,37.78,37.86,37.78,37.8,28600.0
2011-01-05 14:00:00,37.8,37.84,37.78,37.78,4900.0,37.8,37.84,37.78,37.78,4900.0
2011-01-05 14:30:00,37.79,37.8,37.75,37.79,3200.0,37.79,37.8,37.75,37.79,3200.0
2011-01-05 15:00:00,37.8,37.87,37.79,37.87,11000.0,37.8,37.87,37.79,37.87,11000.0
2011-01-05 15:30:00,37.86,37.88,37.74,37.81,22300.0,37.86,37.88,37.74,37.81,22300.0
2011-01-06 09:30:00,37.88,37.88,37.57,37.59,56800.0,37.88,37.88,37.57,37.59,56800.0
2011-01-06 10:00:00,37.6,37.65,37.5,37.62,19600.0,37.6,37.65,37.5,37.62,19600.0
2011-01-06 10:30:00,37.6,37.62,37.47,37.49,14600.0,37.6,37.62,37.47,37.49,14600.0
2011-01-06 11:00:00,37.48,37.51,37.36,37.51,5300.0,37.48,37.51,37.36,37.51,5300.0
2011-01-06 11:30:00,37.49,37.51,37.42,37.43,4700.0,37.49,37.51,37.42,37.43,4700.0
2011-01-06 12:00:00,37.43,37.49,37.35,37.44,50000.0,37.43,37.49,37.35,37.44,50000.0
2011-01-06 12:30:00,37.42,37.44,37.37,37.43,6800.0,37.42,37.44,37.37,37.43,6800.0
2011-01-06 13:00:00,37.42,37.44,37.39,37.4,5200.0,37.42,37.44,37.39,37.4,5200.0
2011-01-06 13:30:00,37.38,37.4,37.26,37.33,21400.0,37.38,37.4,37.26,37.33,21400.0
2011-01-06 14:00:00,37.33,37.4,37.32,37.38,13500.0,37.33,37.4,37.32,37.38,13500.0
2011-01-06 14:30:00,37.37,37.4,37.31,37.37,13100.0,37.37,37.4,37.31,37.37,13100.0
2011-01-06 15:00:00,37.37,37.49,37.37,37.44,25700.0,37.37,37.49,37.37,37.44,25700.0
2011-01-06 15:30:00,37.44,37.52,37.35,37.49,35500.0,37.44,37.52,37.35,37.49,35500.0
2011-01-07 09:30:00,37.47,37.55,37.19,37.45,95000.0,37.47,37.55,37.19,37.45,95000.0
2011-01-07 10:00:00,37.48,38.1,37.45,38.1,23900.0,37.48,38.1,37.45,38.1,23900.0
2011-01-07 10:30:00,38.09,38.13,37.98,37.98,11700.0,38.09,38.13,37.98,37.98,11700.0
2011-01-07 11:00:00,37.99,38.01,37.9,37.93,9500.0,37.99,38.01,37.9,37.93,9500.0
2011-01-07 11:30:00,37.94,37.94,37.76,37.84,6000.0,37.94,37.94,37.76,37.84,6000.0
2011-01-07 12:00:00,37.87,37.88,37.74,37.74,3900.0,37.87,37.88,37.74,37.74,3900.0
2011-01-07 12:30:00,37.7,37.74,37.32,37.42,10800.0,37.7,37.74,37.32,37.42,10800.0
2011-01-07 13:00:00,37.5,37.5,37.29,37.33,6400.0,37.5,37.5,37.29,37.33,6400.0
2011-01-07 13:30:00,37.34,37.44,37.34,37.4,11200.0,37.34,37.44,37.34,37.4,11200.0
2011-01-07 14:00:00,37.41,37.52,37.41,37.48,5100.0,37.41,37.52,37.41,37.48,5100.0
2011-01-07 14:30:00,37.49,37.66,37.49,37.65,5800.0,37.49,37.66,37.49,37.65,5800.0
2011-01-07 15:00:00,37.64,37.69,37.62,37.66,8000.0,37.64,37.69,37.62,37.66,8000.0
2011-01-07 15:30:00,37.66,37.71,37.58,37.6,34000.0,37.66,37.71,37.58,37.6,34000.0
2011-01-10 09:30:00,37.55,37.65,37.41,37.45,16600.0,37.55,37.65,37.41,37.45,16600.0
2011-01-10 10:00:00,37.43,37.49,37.35,37.41,15300.0,37.43,37.49,37.35,37.41,15300.0
2011-01-10 10:30:00,37.42,37.5,37.37,37.46,17600.0,37.42,37.5,37.37,37.46,17600.0
2011-01-10 11:00:00,37.44,37.46,37.33,37.39,14400.0,37.44,37.46,37.33,37.39,14400.0
2011-01-10 11:30:00,37.4,37.48,37.36,37.43,12600.0,37.4,37.48,37.36,37.43,12600.0
2011-01-10 12:00:00,37.44,37.5,37.26,37.36,17700.0,37.44,37.5,37.26,37.36,17700.0
2011-01-10 12:30:00,37.36,37.44,37.3,37.34,15600.0,37.36,37.44,37.3,37.34,15600.0
2011-01-10 13:00:00,37.34,37.46,37.3,37.46,30600.0,37.34,37.46,37.3,37.46,30600.0
2011-01-10 13:30:00,37.44,37.57,37.4,37.57,13000.0,37.44,37.57,37.4,37.57,13000.0
2011-01-10 14:00:00,37.57,37.84,37.57,37.75,18600.0,37.57,37.84,37.57,37.75,18600.0
2011-01-10 14:30:00,37.75,37.9,37.73,37.82,19400.0,37.75,37.9,37.73,37.82,19400.0
2011-01-10 15:00:00,37.83,38.01,37.8,37.99,8800.0,37.83,38.01,37.8,37.99,8800.0
2011-01-10 15:30:00,37.98,37.98,37.7,37.71,32600.0,37.98,37.98,37.7,37.71,32600.0
2011-01-11 09:30:00,37.82,37.95,37.7,37.75,8100.0,37.82,37.95,37.7,37.75,8100.0
2011-01-11 10:00:00,37.73,38.12,37.73,38.12,9000.0,37.73,38.12,37.73,38.12,9000.0
2011-01-11 10:30:00,38.13,38.14,37.95,38.14,11000.0,38.13,38.14,37.95,38.14,11000.0
2011-01-11 11:00:00,38.15,38.19,38.08,38.19,7000.0,38.15,38.19,38.08,38.19,7000.0
2011-01-11 11:30:00,38.23,38.36,38.21,38.33,9300.0,38.23,38.36,38.21,38.33,9300.0
2011-01-11 12:00:00,38.35,38.5,38.31,38.46,33800.0,38.35,38.5,38.31,38.46,33800.0
2011-01-11 12:30:00,38.46,38.52,38.38,38.5,10300.0,38.46,38.52,38.38,38.5,10300.0
2011-01-11 13:00:00,38.49,38.61,38.35,38.58,19700.0,38.49,38.61,38.35,38.58,19700.0
2011-01-11 13:30:00,38.58,38.58,38.42,38.42,16000.0,38.58,38.58,38.42,38.42,16000.0
2011-01-11 14:00:00,38.42,38.53,38.37,38.53,12600.0,38.42,38.53,38.37,38.53,12600.0
2011-01-11 14:30:00,38.52,38.67,38.49,38.66,13300.0,38.52,38.67,38.49,38.66,13300.0
2011-01-11 15:00:00,38.66,38.67,38.49,38.49,20600.0,38.66,38.67,38.49,38.49,20600.0
2011-01-11 15:30:00,38.49,38.59,38.46,38.47,26300.0,38.49,38.59,38.46,38.47,26300.0
2011-01-12 09:30:00,38.87,38.87,38.54,38.61,5500.0,38.87,38.87,38.54,38.61,5500.0
2011-01-12 10:00:00,38.63,38.66,38.35,38.39,12500.0,38.63,38.66,38.35,38.39,12500.0
2011-01-12 10:30:00,38.39,38.45,38.28,38.42,9900.0,38.39,38.45,38.28,38.42,9900.0
2011-01-12 11:00:00,38.41,38.55,38.39,38.54,6100.0,38.41,38.55,38.39,38.54,6100.0
2011-01-12 11:30:00,38.54,38.54,38.44,38.49,5000.0,38.54,38.54,38.44,38.49,5000.0
2011-01-12 12:00:00,38.48,38.53,38.45,38.5,5000.0,38.48,38.53,38.45,38.5,5000.0
2011-01-12 12:30:00,38.5,38.54,38.45,38.52,4800.0,38.5,38.54,38.45,38.52,4800.0
2011-01-12 13:00:00,38.54,38.67,38.53,38.63,14300.0,38.54,38.67,38.53,38.63,14300.0
2011-01-12 13:30:00,38.63,38.63,38.53,38.59,4900.0,38.63,38.63,38.53,38.59,4900.0
2011-01-12 14:00:00,38.59,38.59,38.51,38.58,7000.0,38.59,38.59,38.51,38.58,7000.0
2011-01-12 14:30:00,38.59,38.65,38.58,38.61,6400.0,38.59,38.65,38.58,38.61,6400.0
2011-01-12 15:00:00,38.62,38.66,38.48,38.5,8200.0,38.62,38.66,38.48,38.5,8200.0
2011-01-12 15:30:00,38.5,38.6,38.5,38.55,21600.0,38.5,38.6,38.5,38.55,21600.0
2011-01-13 09:30:00,38.61,38.78,38.58,38.65,6600.0,38.61,38.78,38.58,38.65,6600.0
2011-01-13 10:00:00,38.68,38.77,38.59,38.7,10300.0,38.68,38.77,38.59,38.7,10300.0
2011-01-13 10:30:00,38.69,38.76,38.65,38.71,6900.0,38.69,38.76,38.65,38.71,6900.0
2011-01-13 11:00:00,38.71,38.74,38.67,38.72,6100.0,38.71,38.74,38.67,38.72,6100.0
2011-01-13 11:30:00,38.72,38.77,38.7,38.74,6400.0,38.72,38.77,38.7,38.74,6400.0
2011-01-13 12:00:00,38.76,38.95,38.75,38.95,12000.0,38.76,38.95,38.75,38.95,12000.0
2011-01-13 12:30:00,38.93,38.94,38.78,38.78,6400.0,38.93,38.94,38.78,38.78,6400.0
2011-01-13 13:00:00,38.73,38.9,38.67,38.84,7200.0,38.73,38.9,38.67,38.84,7200.0
2011-01-13 13:30:00,38.86,38.87,38.78,38.87,5800.0,38.86,38.87,38.78,38.87,5800.0
2011-01-13 14:00:00,38.87,38.89,38.73,38.82,9800.0,38.87,38.89,38.73,38.82,9800.0
2011-01-13 14:30:00,38.83,38.84,38.68,38.7,6500.0,38.83,38.84,38.68,38.7,6500.0
2011-01-13 15:00:00,38.69,38.75,38.63,38.67,12300.0,38.69,38.75,38.63,38.67,12300.0
2011-01-13 15:30:00,38.68,38.79,38.63,38.79,31700.0,38.68,38.79,38.63,38.79,31700.0
2011-01-14 09:30:00,38.68,38.82,38.52,38.58,4900.0,38.68,38.82,38.52,38.58,4900.0
2011-01-14 10:00:00,38.62,38.67,38.54,38.62,4200.0,38.62,38.67,38.54,38.62,4200.0
2011-01-14 10:30:00,38.61,38.71,38.58,38.65,6000.0,38.61,38.71,38.58,38.65,6000.0
2011-01-14 11:00:00,38.65,38.71,38.63,38.66,8200.0,38.65,38.71,38.63,38.66,8200.0
2011-01-14 11:30:00,38.66,38.7,38.63,38.68,4200.0,38.66,38.7,38.63,38.68,4200.0
2011-01-14 12:00:00,38.65,38.73,38.64,38.67,2800.0,38.65,38.73,38.64,38.67,2800.0
2011-01-14 12:30:00,38.68,38.71,38.66,38.68,1900.0,38.68,38.71,38.66,38.68,1900.0
2011-01-14 13:00:00,38.63,38.69,38.6,38.66,4500.0,38.63,38.69,38.6,38.66,4500.0
2011-01-14 13:30:00,38.67,38.72,38.66,38.71,5400.0,38.67,38.72,38.66,38.71,5400.0
2011-01-14 14:00:00,38.68,38.78,38.66,38.67,6800.0,38.68,38.78,38.66,38.67,6800.0
2011-01-14 14:30:00,38.66,38.73,38.61,38.7,8300.0,38.66,38.73,38.61,38.7,8300.0
2011-01-14 15:00:00,38.7,38.74,38.65,38.65,10500.0,38.7,38.74,38.65,38.65,10500.0
2011-01-14 15:30:00,38.66,38.72,38.54,38.69,45900.0,38.66,38.72,38.54,38.69,45900.0
2011-01-18 09:30:00,38.75,38.76,38.43,38.76,7900.0,38.75,38.76,38.43,38.76,7900.0
2011-01-18 10:00:00,38.68,38.76,38.6,38.69,8700.0,38.68,38.76,38.6,38.69,8700.0
2011-01-18 10:30:00,38.65,38.7,38.56,38.56,4800.0,38.65,38.7,38.56,38.56,4800.0
2011-01-18 11:00:00,38.6,38.89,38.6,38.85,28300.0,38.6,38.89,38.6,38.85,28300.0
2011-01-18 11:30:00,38.86,38.86,38.71,38.72,29300.0,38.86,38.86,38.71,38.72,29300.0
2011-01-18 12:00:00,38.74,38.74,38.59,38.59,4600.0,38.74,38.74,38.59,38.59,4600.0
2011-01-18 12:30:00,38.59,38.63,38.51,38.51,5100.0,38.59,38.63,38.51,38.51,5100.0
2011-01-18 13:00:00,38.52,38.52,38.43,38.45,3400.0,38.52,38.52,38.43,38.45,3400.0
2011-01-18 13:30:00,38.43,38.56,38.43,38.49,10800.0,38.43,38.56,38.43,38.49,10800.0
2011-01-18 14:00:00,38.46,38.62,38.44,38.52,14900.0,38.46,38.62,38.44,38.52,14900.0
2011-01-18 14:30:00,38.56,38.75,38.56,38.7,26300.0,38.56,38.75,38.56,38.7,26300.0
2011-01-18 15:00:00,38.69,38.72,38.67,38.7,12800.0,38.69,38.72,38.67,38.7,12800.0
2011-01-18 15:30:00,38.71,39.08,38.69,39.08,145900.0,38.71,39.08,38.69,39.08,145900.0
2011-01-19 09:30:00,39.0,39.5,38.82,38.86,9200.0,39.0,39.5,38.82,38.86,9200.0
2011-01-19 10:00:00,38.85,38.99,38.76,38.82,7500.0,38.85,38.99,38.76,38.82,7500.0
2011-01-19 10:30:00,38.85,38.85,38.68,38.68,8200.0,38.85,38.85,38.68,38.68,8200.0
2011-01-19 11:00:00,38.68,38.78,38.59,38.65,21300.0,38.68,38.78,38.59,38.65,21300.0
2011-01-19 11:30:00,38.68,38.77,38.65,38.68,5000.0,38.68,38.77,38.65,38.68,5000.0
2011-01-19 12:00:00,38.68,39.05,38.68,38.97,17000.0,38.68,39.05,38.68,38.97,17000.0
2011-01-19 12:30:00,38.99,38.99,38.57,38.6,10000.0,38.99,38.99,38.57,38.6,10000.0
2011-01-19 13:00:00,38.58,38.63,38.56,38.63,11500.0,38.58,38.63,38.56,38.63,11500.0
2011-01-19 13:30:00,38.64,38.77,38.59,38.73,14200.0,38.64,38.77,38.59,38.73,14200.0
2011-01-19 14:00:00,38.72,38.77,38.48,38.48,5200.0,38.72,38.77,38.48,38.48,5200.0
2011-01-19 14:30:00,38.5,38.57,38.38,38.47,5100.0,38.5,38.57,38.38,38.47,5100.0
2011-01-19 15:00:00,38.5,38.59,38.44,38.46,13000.0,38.5,38.59,38.44,38.46,13000.0
2011-01-19 15:30:00,38.46,38.57,38.4,38.57,19600.0,38.46,38.57,38.4,38.57,19600.0
2011-01-20 09:30:00,38.32,38.7,38.17,38.37,15100.0,38.32,38.7,38.17,38.37,15100.0
2011-01-20 10:00:00,38.43,38.55,38.33,38.43,8600.0,38.43,38.55,38.33,38.43,8600.0
2011-01-20 10:30:00,38.39,38.44,38.09,38.11,9700.0,38.39,38.44,38.09,38.11,9700.0
2011-01-20 11:00:00,38.07,38.23,38.07,38.12,6600.0,38.07,38.23,38.07,38.12,6600.0
2011-01-20 11:30:00,38.08,38.24,38.02,38.22,6300.0,38.08,38.24,38.02,38.22,6300.0
2011-01-20 12:00:00,38.23,38.32,38.16,38.25,4000.0,38.23,38.32,38.16,38.25,4000.0
2011-01-20 12:30:00,38.23,38.31,38.2,38.25,2700.0,38.23,38.31,38.2,38.25,2700.0
2011-01-20 13:00:00,38.26,38.29,38.19,38.23,2600.0,38.26,38.29,38.19,38.23,2600.0
2011-01-20 13:30:00,38.22,38.27,38.11,38.23,8200.0,38.22,38.27,38.11,38.23,8200.0
2011-01-20 14:00:00,38.22,38.32,38.16,38.26,8200.0,38.22,38.32,38.16,38.26,8200.0
2011-01-20 14:30:00,38.29,38.42,38.29,38.39,4400.0,38.29,38.42,38.29,38.39,4400.0
2011-01-20 15:00:00,38.4,38.4,38.21,38.22,12900.0,38.4,38.4,38.21,38.22,12900.0
2011-01-20 15:30:00,38.23,38.3,38.16,38.18,41700.0,38.23,38.3,38.16,38.18,41700.0
2011-01-21 09:30:00,38.44,38.44,38.09,38.33,4800.0,38.44,38.44,38.09,38.33,4800.0
2011-01-21 10:00:00,38.35,38.35,38.12,38.18,4000.0,38.35,38.35,38.12,38.18,4000.0
2011-01-21 10:30:00,38.22,38.26,38.09,38.13,4800.0,38.22,38.26,38.09,38.13,4800.0
2011-01-21 11:00:00,38.05,38.12,37.85,37.93,6700.0,38.05,38.12,37.85,37.93,6700.0
2011-01-21 11:30:00,37.98,37.99,37.89,37.92,4600.0,37.98,37.99,37.89,37.92,4600.0
2011-01-21 12:00:00,37.9,37.9,37.75,37.81,8000.0,37.9,37.9,37.75,37.81,8000.0
2011-01-21 12:30:00,37.8,37.83,37.64,37.77,8900.0,37.8,37.83,37.64,37.77,8900.0
2011-01-21 13:00:00,37.83,37.85,37.79,37.81,2900.0,37.83,37.85,37.79,37.81,2900.0
2011-01-21 13:30:00,37.8,37.93,37.78,37.92,4600.0,37.8,37.93,37.78,37.92,4600.0
2011-01-21 14:00:00,37.93,37.99,37.88,37.96,4100.0,37.93,37.99,37.88,37.96,4100.0
2011-01-21 14:30:00,37.95,38.03,37.86,37.89,4800.0,37.95,38.03,37.86,37.89,4800.0
2011-01-21 15:00:00,37.9,37.95,37.86,37.87,3900.0,37.9,37.95,37.86,37.87,3900.0
2011-01-21 15:30:00,37.85,37.91,37.79,37.82,15000.0,37.85,37.91,37.79,37.82,15000.0
2011-01-24 09:30:00,37.89,38.07,37.78,37.88,5100.0,37.89,38.07,37.78,37.88,5100.0
2011-01-24 10:00:00,37.85,37.95,37.76,37.94,7500.0,37.85,37.95,37.76,37.94,7500.0
2011-01-24 10:30:00,37.93,38.08,37.87,38.08,12000.0,37.93,38.08,37.87,38.08,12000.0
2011-01-24 11:00:00,38.07,38.23,37.9,38.23,19000.0,38.07,38.23,37.9,38.23,19000.0
2011-01-24 11:30:00,38.23,38.45,38.23,38.35,7800.0,38.23,38.45,38.23,38.35,7800.0
2011-01-24 12:00:00,38.36,38.42,38.33,38.37,4800.0,38.36,38.42,38.33,38.37,4800.0
2011-01-24 12:30:00,38.39,38.53,38.38,38.44,7000.0,38.39,38.53,38.38,38.44,7000.0
2011-01-24 13:00:00,38.45,38.65,38.45,38.59,6000.0,38.45,38.65,38.45,38.59,6000.0
2011-01-24 13:30:00,38.6,38.66,38.6,38.61,9000.0,38.6,38.66,38.6,38.61,9000.0
2011-01-24 14:00:00,38.64,38.73,38.62,38.71,12100.0,38.64,38.73,38.62,38.71,12100.0
2011-01-24 14:30:00,38.73,38.75,38.65,38.65,11300.0,38.73,38.75,38.65,38.65,11300.0
2011-01-24 15:00:00,38.65,38.66,38.45,38.5,15200.0,38.65,38.66,38.45,38.5,15200.0
2011-01-24 15:30:00,38.52,38.63,38.51,38.52,24500.0,38.52,38.63,38.51,38.52,24500.0
2011-01-25 09:30:00,38.35,38.43,38.19,38.37,8700.0,38.35,38.43,38.19,38.37,8700.0
2011-01-25 10:00:00,38.37,38.5,38.37,38.47,13500.0,38.37,38.5,38.37,38.47,13500.0
2011-01-25 10:30:00,38.46,38.62,38.46,38.62,26400.0,38.46,38.62,38.46,38.62,26400.0
2011-01-25 11:00:00,38.6,38.62,38.32,38.38,9600.0,38.6,38.62,38.32,38.38,9600.0
2011-01-25 11:30:00,38.38,38.41,38.35,38.41,7600.0,38.38,38.41,38.35,38.41,7600.0
2011-01-25 12:00:00,38.42,38.55,38.41,38.53,5000.0,38.42,38.55,38.41,38.53,5000.0
2011-01-25 12:30:00,38.54,38.64,38.53,38.61,8000.0,38.54,38.64,38.53,38.61,8000.0
2011-01-25 13:00:00,38.61,38.61,38.51,38.53,6900.0,38.61,38.61,38.51,38.53,6900.0
2011-01-25 13:30:00,38.55,38.63,38.47,38.5,7900.0,38.55,38.63,38.47,38.5,7900.0
2011-01-25 14:00:00,38.51,38.51,38.24,38.28,9000.0,38.51,38.51,38.24,38.28,9000.0
2011-01-25 14:30:00,38.3,38.41,38.28,38.39,6300.0,38.3,38.41,38.28,38.39,6300.0
2011-01-25 15:00:00,38.39,38.52,38.39,38.49,13700.0,38.39,38.52,38.39,38.49,13700.0
2011-01-25 15:30:00,38.49,38.62,38.4,38.62,32500.0,38.49,38.62,38.4,38.62,32500.0
2011-01-26 09:30:00,38.7,38.87,38.61,38.61,7100.0,38.7,38.87,38.61,38.61,7100.0
2011-01-26 10:00:00,38.61,39.17,38.61,39.06,10500.0,38.61,39.17,38.61,39.06,10500.0
2011-01-26 10:30:00,39.06,39.37,39.02,39.3,8100.0,39.06,39.37,39.02,39.3,8100.0
2011-01-26 11:00:00,39.3,39.38,39.25,39.25,7900.0,39.3,39.38,39.25,39.25,7900.0
2011-01-26 11:30:00,39.22,39.22,38.98,39.06,4200.0,39.22,39.22,38.98,39.06,4200.0
2011-01-26 12:00:00,39.04,39.06,39.0,39.0,9300.0,39.04,39.06,39.0,39.0,9300.0
2011-01-26 12:30:00,39.0,39.05,38.97,39.04,4800.0,39.0,39.05,38.97,39.04,4800.0
2011-01-26 13:00:00,39.03,39.03,38.91,38.91,5700.0,39.03,39.03,38.91,38.91,5700.0
2011-01-26 13:30:00,38.91,39.1,38.89,39.05,7600.0,38.91,39.1,38.89,39.05,7600.0
2011-01-26 14:00:00,39.02,39.13,38.97,39.02,8400.0,39.02,39.13,38.97,39.02,8400.0
2011-01-26 14:30:00,39.04,39.13,38.99,39.08,5100.0,39.04,39.13,38.99,39.08,5100.0
2011-01-26 15:00:00,39.08,39.21,38.98,39.2,14000.0,39.08,39.21,38.98,39.2,14000.0
2011-01-26 15:30:00,39.17,39.21,39.07,39.13,25600.0,39.17,39.21,39.07,39.13,25600.0
2011-01-27 09:30:00,39.1,39.5,39.1,39.41,7500.0,39.1,39.5,39.1,39.41,7500.0
2011-01-27 10:00:00,39.43,39.5,39.33,39.48,9700.0,39.43,39.5,39.33,39.48,9700.0
2011-01-27 10:30:00,39.5,39.56,39.43,39.47,19700.0,39.5,39.56,39.43,39.47,19700.0
2011-01-27 11:00:00,39.47,39.47,39.32,39.4,10200.0,39.47,39.47,39.32,39.4,10200.0
2011-01-27 11:30:00,39.44,39.5,39.41,39.47,7700.0,39.44,39.5,39.41,39.47,7700.0
2011-01-27 12:00:00,39.45,39.53,39.4,39.49,16100.0,39.45,39.53,39.4,39.49,16100.0
2011-01-27 12:30:00,39.49,39.55,39.43,39.48,7000.0,39.49,39.55,39.43,39.48,7000.0
2011-01-27 13:00:00,39.45,39.48,39.39,39.47,7000.0,39.45,39.48,39.39,39.47,7000.0
2011-01-27 13:30:00,39.48,39.49,39.36,39.44,8300.0,39.48,39.49,39.36,39.44,8300.0
2011-01-27 14:00:00,39.43,39.43,39.29,39.29,8300.0,39.43,39.43,39.29,39.29,8300.0
2011-01-27 14:30:00,39.33,39.48,39.33,39.45,9700.0,39.33,39.48,39.33,39.45,9700.0
2011-01-27 15:00:00,39.45,39.5,39.37,39.47,12100.0,39.45,39.5,39.37,39.47,12100.0
2011-01-27 15:30:00,39.47,39.5,39.41,39.46,23400.0,39.47,39.5,39.41,39.46,23400.0
2011-01-28 09:30:00,39.56,39.76,39.4,39.54,13100.0,39.56,39.76,39.4,39.54,13100.0
2011-01-28 10:00:00,39.49,39.49,39.07,39.07,17800.0,39.49,39.49,39.07,39.07,17800.0
2011-01-28 10:30:00,39.05,39.07,38.81,38.89,13300.0,39.05,39.07,38.81,38.89,13300.0
2011-01-28 11:00:00,38.92,38.92,38.58,38.68,10300.0,38.92,38.92,38.58,38.68,10300.0
2011-01-28 11:30:00,38.63,38.63,38.4,38.4,6500.0,38.63,38.63,38.4,38.4,6500.0
2011-01-28 12:00:00,38.37,38.45,38.22,38.42,7900.0,38.37,38.45,38.22,38.42,7900.0
2011-01-28 12:30:00,38.42,38.6,38.42,38.5,5900.0,38.42,38.6,38.42,38.5,5900.0
2011-01-28 13:00:00,38.51,38.51,38.36,38.4,4600.0,38.51,38.51,38.36,38.4,4600.0
2011-01-28 13:30:00,38.41,38.49,38.3,38.46,8700.0,38.41,38.49,38.3,38.46,8700.0
2011-01-28 14:00:00,38.52,38.52,38.4,38.48,6200.0,38.52,38.52,38.4,38.48,6200.0
2011-01-28 14:30:00,38.47,38.5,38.38,38.39,11400.0,38.47,38.5,38.38,38.39,11400.0
2011-01-28 15:00:00,38.39,38.45,38.28,38.36,7500.0,38.39,38.45,38.28,38.36,7500.0
2011-01-28 15:30:00,38.31,38.41,38.21,38.27,32100.0,38.31,38.41,38.21,38.27,32100.0
2011-01-31 09:30:00,38.51,38.63,38.0,38.38,13100.0,38.51,38.63,38.0,38.38,13100.0
2011-01-31 10:00:00,38.37,38.72,38.37,38.56,15600.0,38.37,38.72,38.37,38.56,15600.0
2011-01-31 10:30:00,38.64,38.97,38.64,38.94,6500.0,38.64,38.97,38.64,38.94,6500.0
2011-01-31 11:00:00,38.91,39.05,38.9,39.05,5300.0,38.91,39.05,38.9,39.05,5300.0
2011-01-31 11:30:00,39.01,39.05,38.93,38.97,4800.0,39.01,39.05,38.93,38.97,4800.0
2011-01-31 12:00:00,38.98,39.3,38.98,39.28,15000.0,38.98,39.3,38.98,39.28,15000.0
2011-01-31 12:30:00,39.28,39.35,39.11,39.11,11800.0,39.28,39.35,39.11,39.11,11800.0
2011-01-31 13:00:00,39.1,39.22,39.07,39.22,8400.0,39.1,39.22,39.07,39.22,8400.0
2011-01-31 13:30:00,39.21,39.24,39.05,39.14,30200.0,39.21,39.24,39.05,39.14,30200.0
2011-01-31 14:00:00,39.11,39.12,38.93,38.93,14500.0,39.11,39.12,38.93,38.93,14500.0
2011-01-31 14:30:00,38.9,38.9,38.76,38.82,7900.0,38.9,38.9,38.76,38.82,7900.0
2011-01-31 15:00:00,38.8,38.96,38.8,38.84,9100.0,38.8,38.96,38.8,38.84,9100.0
2011-01-31 15:30:00,38.84,38.99,38.84,38.9,20200.0,38.84,38.99,38.84,38.9,20200.0
2011-02-01 09:30:00,39.28,39.57,38.77,39.54,6700.0,39.28,39.57,38.77,39.54,6700.0
2011-02-01 10:00:00,39.56,39.96,39.5,39.92,14100.0,39.56,39.96,39.5,39.92,14100.0
2011-02-01 10:30:00,39.96,39.99,39.75,39.98,13900.0,39.96,39.99,39.75,39.98,13900.0
2011-02-01 11:00:00,40.0,40.01,39.91,39.99,29900.0,40.0,40.01,39.91,39.99,29900.0
2011-02-01 11:30:00,40.0,40.11,39.97,40.11,29300.0,40.0,40.11,39.97,40.11,29300.0
2011-02-01 12:00:00,40.12,40.19,40.1,40.11,17000.0,40.12,40.19,40.1,40.11,17000.0
2011-02-01 12:30:00,40.12,40.29,40.09,40.23,10400.0,40.12,40.29,40.09,40.23,10400.0
2011-02-01 13:00:00,40.3,40.3,40.13,40.17,9300.0,40.3,40.3,40.13,40.17,9300.0
2011-02-01 13:30:00,40.18,40.2,40.11,40.13,10200.0,40.18,40.2,40.11,40.13,10200.0
2011-02-01 14:00:00,40.11,40.15,40.08,40.15,12800.0,40.11,40.15,40.08,40.15,12800.0
2011-02-01 14:30:00,40.14,40.22,40.11,40.17,10900.0,40.14,40.22,40.11,40.17,10900.0
2011-02-01 15:00:00,40.17,40.18,40.06,40.15,18400.0,40.17,40.18,40.06,40.15,18400.0
2011-02-01 15:30:00,40.14,40.15,39.98,40.0,35500.0,40.14,40.15,39.98,40.0,35500.0
2011-02-02 09:30:00,39.83,40.2,39.83,40.2,8700.0,39.83,40.2,39.83,40.2,8700.0
2011-02-02 10:00:00,40.3,40.38,40.2,40.29,7800.0,40.3,40.38,40.2,40.29,7800.0
2011-02-02 10:30:00,40.3,40.5,40.25,40.48,9200.0,40.3,40.5,40.25,40.48,9200.0
2011-02-02 11:00:00,40.49,40.53,40.29,40.29,5600.0,40.49,40.53,40.29,40.29,5600.0
2011-02-02 11:30:00,40.29,40.34,40.27,40.27,3500.0,40.29,40.34,40.27,40.27,3500.0
2011-02-02 12:00:00,40.27,40.27,40.05,40.05,2100.0,40.27,40.27,40.05,40.05,2100.0
2011-02-02 12:30:00,40.02,40.1,40.0,40.01,6300.0,40.02,40.1,40.0,40.01,6300.0
2011-02-02 13:00:00,40.01,40.04,39.95,39.97,4500.0,40.01,40.04,39.95,39.97,4500.0
2011-02-02 13:30:00,39.98,39.98,39.83,39.91,10200.0,39.98,39.98,39.83,39.91,10200.0
2011-02-02 14:00:00,39.83,39.91,39.83,39.9,2200.0,39.83,39.91,39.83,39.9,2200.0
2011-02-02 14:30:00,39.88,39.92,39.86,39.88,3800.0,39.88,39.92,39.86,39.88,3800.0
2011-02-02 15:00:00,39.89,39.91,39.82,39.84,5200.0,39.89,39.91,39.82,39.84,5200.0
2011-02-02 15:30:00,39.84,39.84,39.73,39.8,21600.0,39.84,39.84,39.73,39.8,21600.0
2011-02-03 09:30:00,39.72,39.72,39.48,39.53,6400.0,39.72,39.72,39.48,39.53,6400.0
2011-02-03 10:00:00,39.54,39.57,39.19,39.36,3700.0,39.54,39.57,39.19,39.36,3700.0
2011-02-03 10:30:00,39.4,39.63,39.39,39.44,9700.0,39.4,39.63,39.39,39.44,9700.0
2011-02-03 11:00:00,39.45,39.59,39.45,39.59,2000.0,39.45,39.59,39.45,39.59,2000.0
2011-02-03 11:30:00,39.74,39.87,39.68,39.82,3400.0,39.74,39.87,39.68,39.82,3400.0
2011-02-03 12:00:00,39.89,39.89,39.79,39.81,1600.0,39.89,39.89,39.79,39.81,1600.0
2011-02-03 12:30:00,39.77,39.8,39.75,39.8,3900.0,39.77,39.8,39.75,39.8,3900.0
2011-02-03 13:00:00,39.86,39.97,39.83,39.93,4600.0,39.86,39.97,39.83,39.93,4600.0
2011-02-03 13:30:00,39.96,40.06,39.96,40.06,8200.0,39.96,40.06,39.96,40.06,8200.0
2011-02-03 14:00:00,40.07,40.1,40.02,40.07,8800.0,40.07,40.1,40.02,40.07,8800.0
2011-02-03 14:30:00,40.09,40.17,40.06,40.17,5500.0,40.09,40.17,40.06,40.17,5500.0
2011-02-03 15:00:00,40.14,40.22,40.03,40.06,10000.0,40.14,40.22,40.03,40.06,10000.0
2011-02-03 15:30:00,40.03,40.08,39.93,40.07,24700.0,40.03,40.08,39.93,40.07,24700.0
2011-02-04 09:30:00,39.91,40.06,39.58,39.96,14000.0,39.91,40.06,39.58,39.96,14000.0
2011-02-04 10:00:00,40.02,40.37,39.97,40.35,13000.0,40.02,40.37,39.97,40.35,13000.0
2011-02-04 10:30:00,40.26,40.32,40.14,40.16,6800.0,40.26,40.32,40.14,40.16,6800.0
2011-02-04 11:00:00,40.15,40.15,40.03,40.03,3600.0,40.15,40.15,40.03,40.03,3600.0
2011-02-04 11:30:00,40.05,40.13,40.04,40.09,1900.0,40.05,40.13,40.04,40.09,1900.0
2011-02-04 12:00:00,40.12,40.12,40.06,40.07,3900.0,40.12,40.12,40.06,40.07,3900.0
2011-02-04 12:30:00,40.09,40.1,40.08,40.09,3100.0,40.09,40.1,40.08,40.09,3100.0
2011-02-04 13:00:00,40.07,40.26,40.07,40.26,6300.0,40.07,40.26,40.07,40.26,6300.0
2011-02-04 13:30:00,40.26,40.35,40.26,40.32,2400.0,40.26,40.35,40.26,40.32,2400.0
2011-02-04 14:00:00,40.31,40.31,40.2,40.25,2700.0,40.31,40.31,40.2,40.25,2700.0
2011-02-04 14:30:00,40.25,40.25,40.19,40.2,4000.0,40.25,40.25,40.19,40.2,4000.0
2011-02-04 15:00:00,40.21,40.32,40.21,40.27,7600.0,40.21,40.32,40.21,40.27,7600.0
2011-02-04 15:30:00,40.25,40.35,40.16,40.34,21800.0,40.25,40.35,40.16,40.34,21800.0
2011-02-07 09:30:00,40.53,40.82,40.49,40.72,35900.0,40.53,40.82,40.49,40.72,35900.0
2011-02-07 10:00:00,40.74,40.99,40.74,40.75,8900.0,40.74,40.99,40.74,40.75,8900.0
2011-02-07 10:30:00,40.74,40.77,40.7,40.77,5200.0,40.74,40.77,40.7,40.77,5200.0
2011-02-07 11:00:00,40.76,40.76,40.63,40.72,5000.0,40.76,40.76,40.63,40.72,5000.0
2011-02-07 11:30:00,40.7,40.71,40.55,40.55,6500.0,40.7,40.71,40.55,40.55,6500.0
2011-02-07 12:00:00,40.56,40.57,40.39,40.39,10300.0,40.56,40.57,40.39,40.39,10300.0
2011-02-07 12:30:00,40.44,40.47,40.24,40.3,16100.0,40.44,40.47,40.24,40.3,16100.0
2011-02-07 13:00:00,40.33,40.4,40.33,40.35,2700.0,40.33,40.4,40.33,40.35,2700.0
2011-02-07 13:30:00,40.34,40.37,40.33,40.34,6000.0,40.34,40.37,40.33,40.34,6000.0
2011-02-07 14:00:00,40.37,40.43,40.33,40.41,5500.0,40.37,40.43,40.33,40.41,5500.0
2011-02-07 14:30:00,40.38,40.39,40.25,40.32,3000.0,40.38,40.39,40.25,40.32,3000.0
2011-02-07 15:00:00,40.28,40.39,40.26,40.39,7100.0,40.28,40.39,40.26,40.39,7100.0
2011-02-07 15:30:00,40.37,40.49,40.36,40.45,9000.0,40.37,40.49,40.36,40.45,9000.0
2011-02-08 09:30:00,40.38,40.7,40.38,40.56,3800.0,40.38,40.7,40.38,40.56,3800.0
2011-02-08 10:00:00,40.46,40.51,40.43,40.45,2100.0,40.46,40.51,40.43,40.45,2100.0
2011-02-08 10:30:00,40.43,40.43,40.23,40.26,3100.0,40.43,40.43,40.23,40.26,3100.0
2011-02-08 11:00:00,40.26,40.29,40.15,40.21,6200.0,40.26,40.29,40.15,40.21,6200.0
2011-02-08 11:30:00,40.29,40.46,40.27,40.46,5400.0,40.29,40.46,40.27,40.46,5400.0
2011-02-08 12:00:00,40.43,40.43,40.28,40.36,7000.0,40.43,40.43,40.28,40.36,7000.0
2011-02-08 12:30:00,40.36,40.44,40.26,40.26,2800.0,40.36,40.44,40.26,40.26,2800.0
2011-02-08 13:00:00,40.27,40.31,40.13,40.13,8600.0,40.27,40.31,40.13,40.13,8600.0
2011-02-08 13:30:00,40.13,40.17,40.12,40.13,6900.0,40.13,40.17,40.12,40.13,6900.0
2011-02-08 14:00:00,40.14,40.2,40.14,40.15,3000.0,40.14,40.2,40.14,40.15,3000.0
2011-02-08 14:30:00,40.17,40.2,40.12,40.13,4500.0,40.17,40.2,40.12,40.13,4500.0
2011-02-08 15:00:00,40.12,40.19,40.09,40.09,6600.0,40.12,40.19,40.09,40.09,6600.0
2011-02-08 15:30:00,40.11,40.26,40.11,40.19,17600.0,40.11,40.26,40.11,40.19,17600.0
2011-02-09 09:30:00,39.94,40.42,39.94,40.4,6700.0,39.94,40.42,39.94,40.4,6700.0
2011-02-09 10:00:00,40.43,40.43,40.3,40.38,2600.0,40.43,40.43,40.3,40.38,2600.0
2011-02-09 10:30:00,40.55,40.72,40.53,40.72,7600.0,40.55,40.72,40.53,40.72,7600.0
2011-02-09 11:00:00,40.72,40.78,40.63,40.68,23900.0,40.72,40.78,40.63,40.68,23900.0
2011-02-09 11:30:00,40.69,40.83,40.69,40.78,16400.0,40.69,40.83,40.69,40.78,16400.0
2011-02-09 12:00:00,40.78,40.79,40.75,40.79,10100.0,40.78,40.79,40.75,40.79,10100.0
2011-02-09 12:30:00,40.78,40.97,40.78,40.95,15000.0,40.78,40.97,40.78,40.95,15000.0
2011-02-09 13:00:00,40.94,41.0,40.83,40.86,14500.0,40.94,41.0,40.83,40.86,14500.0
2011-02-09 13:30:00,40.85,40.85,40.82,40.84,6800.0,40.85,40.85,40.82,40.84,6800.0
2011-02-09 14:00:00,40.85,40.85,40.7,40.72,25300.0,40.85,40.85,40.7,40.72,25300.0
2011-02-09 14:30:00,40.71,40.71,40.53,40.66,23300.0,40.71,40.71,40.53,40.66,23300.0
2011-02-09 15:00:00,40.67,40.71,40.65,40.7,12100.0,40.67,40.71,40.65,40.7,12100.0
2011-02-09 15:30:00,40.71,40.73,40.64,40.7,42100.0,40.71,40.73,40.64,40.7,42100.0
2011-02-10 09:30:00,40.69,40.69,40.53,40.55,4400.0,40.69,40.69,40.53,40.55,4400.0
2011-02-10 10:00:00,40.57,41.01,40.54,41.0,10300.0,40.57,41.01,40.54,41.0,10300.0
2011-02-10 10:30:00,40.96,41.0,40.84,40.96,5600.0,40.96,41.0,40.84,40.96,5600.0
2011-02-10 11:00:00,40.98,41.01,40.89,41.01,5800.0,40.98,41.01,40.89,41.01,5800.0
2011-02-10 11:30:00,41.01,41.23,41.0,41.2,6500.0,41.01,41.23,41.0,41.2,6500.0
2011-02-10 12:00:00,41.17,41.2,41.08,41.08,2200.0,41.17,41.2,41.08,41.08,2200.0
2011-02-10 12:30:00,41.09,41.18,41.06,41.13,5100.0,41.09,41.18,41.06,41.13,5100.0
2011-02-10 13:00:00,41.14,41.14,41.09,41.13,6600.0,41.14,41.14,41.09,41.13,6600.0
2011-02-10 13:30:00,41.1,41.13,41.03,41.13,3300.0,41.1,41.13,41.03,41.13,3300.0
2011-02-10 14:00:00,41.13,41.18,41.11,41.15,7100.0,41.13,41.18,41.11,41.15,7100.0
2011-02-10 14:30:00,41.15,41.15,41.04,41.04,4300.0,41.15,41.15,41.04,41.04,4300.0
2011-02-10 15:00:00,41.06,41.06,40.97,41.03,4200.0,41.06,41.06,40.97,41.03,4200.0
2011-02-10 15:30:00,41.05,41.06,40.89,40.95,17000.0,41.05,41.06,40.89,40.95,17000.0
2011-02-11 09:30:00,40.75,40.87,40.75,40.87,2700.0,40.75,40.87,40.75,40.87,2700.0
2011-02-11 10:00:00,40.92,41.09,40.92,41.08,7900.0,40.92,41.09,40.92,41.08,7900.0
2011-02-11 10:30:00,41.08,41.26,41.07,41.21,6800.0,41.08,41.26,41.07,41.21,6800.0
2011-02-11 11:00:00,41.26,41.34,41.24,41.33,24300.0,41.26,41.34,41.24,41.33,24300.0
2011-02-11 11:30:00,41.34,41.48,41.29,41.46,10600.0,41.34,41.48,41.29,41.46,10600.0
2011-02-11 12:00:00,41.47,41.47,41.28,41.3,3800.0,41.47,41.47,41.28,41.3,3800.0
2011-02-11 12:30:00,41.31,41.31,41.22,41.27,23800.0,41.31,41.31,41.22,41.27,23800.0
2011-02-11 13:00:00,41.31,41.31,41.26,41.28,5300.0,41.31,41.31,41.26,41.28,5300.0
2011-02-11 13:30:00,41.29,41.31,41.26,41.31,9000.0,41.29,41.31,41.26,41.31,9000.0
2011-02-11 14:00:00,41.36,41.43,41.33,41.35,7000.0,41.36,41.43,41.33,41.35,7000.0
2011-02-11 14:30:00,41.33,41.4,41.33,41.38,8000.0,41.33,41.4,41.33,41.38,8000.0
2011-02-11 15:00:00,41.38,41.4,41.32,41.32,7100.0,41.38,41.4,41.32,41.32,7100.0
2011-02-11 15:30:00,41.31,41.31,41.11,41.21,23300.0,41.31,41.31,41.11,41.21,23300.0
2011-02-14 09:30:00,41.1,41.3,40.78,41.19,6400.0,41.1,41.3,40.78,41.19,6400.0
2011-02-14 10:00:00,41.26,41.47,41.24,41.32,3000.0,41.26,41.47,41.24,41.32,3000.0
2011-02-14 10:30:00,41.31,41.33,41.16,41.2,1500.0,41.31,41.33,41.16,41.2,1500.0
2011-02-14 11:00:00,41.19,41.28,41.11,41.21,5400.0,41.19,41.28,41.11,41.21,5400.0
2011-02-14 11:30:00,41.17,41.2,40.99,41.12,14100.0,41.17,41.2,40.99,41.12,14100.0
2011-02-14 12:00:00,41.12,41.24,41.12,41.18,6100.0,41.12,41.24,41.12,41.18,6100.0
2011-02-14 12:30:00,41.17,41.17,40.92,41.15,15200.0,41.17,41.17,40.92,41.15,15200.0
2011-02-14 13:00:00,41.14,41.17,41.08,41.14,6400.0,41.14,41.17,41.08,41.14,6400.0
2011-02-14 13:30:00,41.07,41.15,41.05,41.09,5800.0,41.07,41.15,41.05,41.09,5800.0
2011-02-14 14:00:00,41.08,41.13,41.07,41.1,3300.0,41.08,41.13,41.07,41.1,3300.0
2011-02-14 14:30:00,41.08,41.12,41.06,41.07,6600.0,41.08,41.12,41.06,41.07,6600.0
2011-02-14 15:00:00,41.08,41.17,41.04,41.1,18600.0,41.08,41.17,41.04,41.1,18600.0
2011-02-14 15:30:00,41.08,41.14,40.96,41.1,45100.0,41.08,41.14,40.96,41.1,45100.0
2011-02-15 09:30:00,39.64,39.89,37.84,38.75,72600.0,39.64,39.89,37.84,38.75,72600.0
2011-02-15 10:00:00,38.74,38.75,38.21,38.38,35800.0,38.74,38.75,38.21,38.38,35800.0
2011-02-15 10:30:00,38.39,38.48,38.26,38.41,36400.0,38.39,38.48,38.26,38.41,36400.0
2011-02-15 11:00:00,38.42,38.87,38.42,38.85,74800.0,38.42,38.87,38.42,38.85,74800.0
2011-02-15 11:30:00,38.85,39.34,38.85,39.2,48900.0,38.85,39.34,38.85,39.2,48900.0
2011-02-15 12:00:00,39.21,39.48,39.19,39.46,19100.0,39.21,39.48,39.19,39.46,19100.0
2011-02-15 12:30:00,39.46,39.5,39.16,39.2,11500.0,39.46,39.5,39.16,39.2,11500.0
2011-02-15 13:00:00,39.22,39.28,39.04,39.04,15200.0,39.22,39.28,39.04,39.04,15200.0
2011-02-15 13:30:00,39.04,39.04,38.64,38.67,23200.0,39.04,39.04,38.64,38.67,23200.0
2011-02-15 14:00:00,38.65,38.74,38.48,38.5,29300.0,38.65,38.74,38.48,38.5,29300.0
2011-02-15 14:30:00,38.5,38.53,38.39,38.39,31400.0,38.5,38.53,38.39,38.39,31400.0
2011-02-15 15:00:00,38.4,38.74,38.38,38.62,36700.0,38.4,38.74,38.38,38.62,36700.0
2011-02-15 15:30:00,38.6,38.61,38.43,38.46,87700.0,38.6,38.61,38.43,38.46,87700.0
2011-02-16 09:30:00,38.74,38.8,38.36,38.44,17100.0,38.74,38.8,38.36,38.44,17100.0
2011-02-16 10:00:00,38.48,38.56,38.42,38.55,15500.0,38.48,38.56,38.42,38.55,15500.0
2011-02-16 10:30:00,38.53,38.63,38.41,38.63,19400.0,38.53,38.63,38.41,38.63,19400.0
2011-02-16 11:00:00,38.6,38.78,38.6,38.73,39800.0,38.6,38.78,38.6,38.73,39800.0
2011-02-16 11:30:00,38.72,38.72,38.56,38.62,15300.0,38.72,38.72,38.56,38.62,15300.0
2011-02-16 12:00:00,38.63,38.63,38.42,38.42,12300.0,38.63,38.63,38.42,38.42,12300.0
2011-02-16 12:30:00,38.44,38.5,38.34,38.5,11800.0,38.44,38.5,38.34,38.5,11800.0
2011-02-16 13:00:00,38.49,38.52,38.41,38.46,10700.0,38.49,38.52,38.41,38.46,10700.0
2011-02-16 13:30:00,38.44,38.54,38.42,38.5,9600.0,38.44,38.54,38.42,38.5,9600.0
2011-02-16 14:00:00,38.51,38.55,38.37,38.53,20300.0,38.51,38.55,38.37,38.53,20300.0
2011-02-16 14:30:00,38.53,38.6,38.51,38.53,20200.0,38.53,38.6,38.51,38.53,20200.0
2011-02-16 15:00:00,38.52,38.55,38.46,38.47,14600.0,38.52,38.55,38.46,38.47,14600.0
2011-02-16 15:30:00,38.48,38.7,38.47,38.55,46600.0,38.48,38.7,38.47,38.55,46600.0
2011-02-17 09:30:00,38.55,38.57,38.42,38.51,37400.0,38.55,38.57,38.42,38.51,37400.0
2011-02-17 10:00:00,38.54,38.57,38.45,38.52,23100.0,38.54,38.57,38.45,38.52,23100.0
2011-02-17 10:30:00,38.53,38.55,38.46,38.47,11800.0,38.53,38.55,38.46,38.47,11800.0
2011-02-17 11:00:00,38.49,38.62,38.47,38.56,12800.0,38.49,38.62,38.47,38.56,12800.0
2011-02-17 11:30:00,38.56,38.59,38.47,38.55,12700.0,38.56,38.59,38.47,38.55,12700.0
2011-02-17 12:00:00,38.55,38.66,38.55,38.66,10600.0,38.55,38.66,38.55,38.66,10600.0
2011-02-17 12:30:00,38.69,38.87,38.68,38.8,49400.0,38.69,38.87,38.68,38.8,49400.0
2011-02-17 13:00:00,38.75,38.77,38.72,38.76,8400.0,38.75,38.77,38.72,38.76,8400.0
2011-02-17 13:30:00,38.76,38.86,38.74,38.86,5400.0,38.76,38.86,38.74,38.86,5400.0
2011-02-17 14:00:00,38.86,39.0,38.86,39.0,15000.0,38.86,39.0,38.86,39.0,15000.0
2011-02-17 14:30:00,38.97,39.02,38.96,38.99,17300.0,38.97,39.02,38.96,38.99,17300.0
2011-02-17 15:00:00,38.99,39.51,38.99,39.23,41400.0,38.99,39.51,38.99,39.23,41400.0
2011-02-17 15:30:00,39.22,39.26,39.11,39.15,34600.0,39.22,39.26,39.11,39.15,34600.0
2011-02-18 09:30:00,38.89,39.09,38.89,38.98,57100.0,38.89,39.09,38.89,38.98,57100.0
2011-02-18 10:00:00,38.95,39.85,38.93,39.52,72500.0,38.95,39.85,38.93,39.52,72500.0
2011-02-18 10:30:00,39.51,39.56,39.34,39.45,26000.0,39.51,39.56,39.34,39.45,26000.0
2011-02-18 11:00:00,39.44,39.44,39.22,39.29,15900.0,39.44,39.44,39.22,39.29,15900.0
2011-02-18 11:30:00,39.28,39.38,39.24,39.31,11000.0,39.28,39.38,39.24,39.31,11000.0
2011-02-18 12:00:00,39.3,39.34,39.14,39.2,34600.0,39.3,39.34,39.14,39.2,34600.0
2011-02-18 12:30:00,39.2,39.21,39.17,39.17,11500.0,39.2,39.21,39.17,39.17,11500.0
2011-02-18 13:00:00,39.15,39.37,39.14,39.3,16400.0,39.15,39.37,39.14,39.3,16400.0
2011-02-18 13:30:00,39.28,39.28,39.08,39.17,14000.0,39.28,39.28,39.08,39.17,14000.0
2011-02-18 14:00:00,39.17,39.17,38.95,38.95,11600.0,39.17,39.17,38.95,38.95,11600.0
2011-02-18 14:30:00,38.95,39.19,38.84,39.17,17600.0,38.95,39.19,38.84,39.17,17600.0
2011-02-18 15:00:00,39.16,39.25,39.12,39.22,9600.0,39.16,39.25,39.12,39.22,9600.0
2011-02-18 15:30:00,39.22,39.39,39.21,39.39,26500.0,39.22,39.39,39.21,39.39,26500.0
2011-02-22 09:30:00,39.04,39.4,38.97,39.19,16500.0,39.04,39.4,38.97,39.19,16500.0
2011-02-22 10:00:00,39.17,39.43,39.17,39.26,320300.0,39.17,39.43,39.17,39.26,320300.0
2011-02-22 10:30:00,39.28,39.48,39.28,39.39,15300.0,39.28,39.48,39.28,39.39,15300.0
2011-02-22 11:00:00,39.36,39.37,39.12,39.24,6100.0,39.36,39.37,39.12,39.24,6100.0
2011-02-22 11:30:00,39.23,39.23,38.93,38.98,9700.0,39.23,39.23,38.93,38.98,9700.0
2011-02-22 12:00:00,38.97,38.98,38.88,38.93,3500.0,38.97,38.98,38.88,38.93,3500.0
2011-02-22 12:30:00,38.93,38.93,38.66,38.69,8600.0,38.93,38.93,38.66,38.69,8600.0
2011-02-22 13:00:00,38.69,38.71,38.46,38.52,12300.0,38.69,38.71,38.46,38.52,12300.0
2011-02-22 13:30:00,38.52,38.63,38.44,38.44,13500.0,38.52,38.63,38.44,38.44,13500.0
2011-02-22 14:00:00,38.47,38.56,38.39,38.53,10900.0,38.47,38.56,38.39,38.53,10900.0
2011-02-22 14:30:00,38.54,38.61,38.48,38.48,18300.0,38.54,38.61,38.48,38.48,18300.0
2011-02-22 15:00:00,38.49,38.49,38.33,38.33,32500.0,38.49,38.49,38.33,38.33,32500.0
2011-02-22 15:30:00,38.34,38.42,38.26,38.38,38900.0,38.34,38.42,38.26,38.38,38900.0
2011-02-23 09:30:00,37.88,38.92,37.88,38.43,34500.0,37.88,38.92,37.88,38.43,34500.0
2011-02-23 10:00:00,38.34,38.41,38.23,38.23,15600.0,38.34,38.41,38.23,38.23,15600.0
2011-02-23 10:30:00,38.24,38.36,38.04,38.26,19500.0,38.24,38.36,38.04,38.26,19500.0
2011-02-23 11:00:00,38.27,38.28,37.92,37.98,14500.0,38.27,38.28,37.92,37.98,14500.0
2011-02-23 11:30:00,37.94,38.66,37.9,38.03,29100.0,37.94,38.66,37.9,38.03,29100.0
2011-02-23 12:00:00,38.03,38.04,37.76,37.86,19700.0,38.03,38.04,37.76,37.86,19700.0
2011-02-23 12:30:00,37.87,37.87,37.63,37.75,11100.0,37.87,37.87,37.63,37.75,11100.0
2011-02-23 13:00:00,37.77,37.9,37.53,37.55,39200.0,37.77,37.9,37.53,37.55,39200.0
2011-02-23 13:30:00,37.55,37.69,37.55,37.61,11100.0,37.55,37.69,37.55,37.61,11100.0
2011-02-23 14:00:00,37.61,37.68,37.58,37.58,21800.0,37.61,37.68,37.58,37.58,21800.0
2011-02-23 14:30:00,37.59,37.63,37.46,37.57,26400.0,37.59,37.63,37.46,37.57,26400.0
2011-02-23 15:00:00,37.62,37.62,37.49,37.5,20800.0,37.62,37.62,37.49,37.5,20800.0
2011-02-23 15:30:00,37.51,37.54,37.42,37.45,39000.0,37.51,37.54,37.42,37.45,39000.0
2011-02-24 09:30:00,37.48,37.56,37.25,37.56,14900.0,37.48,37.56,37.25,37.56,14900.0
2011-02-24 10:00:00,37.55,37.68,37.34,37.67,12400.0,37.55,37.68,37.34,37.67,12400.0
2011-02-24 10:30:00,37.67,37.67,37.39,37.49,11300.0,37.67,37.67,37.39,37.49,11300.0
2011-02-24 11:00:00,37.61,37.61,37.3,37.4,16700.0,37.61,37.61,37.3,37.4,16700.0
2011-02-24 11:30:00,37.4,37.44,37.31,37.44,9200.0,37.4,37.44,37.31,37.44,9200.0
2011-02-24 12:00:00,37.41,37.42,37.3,37.3,9400.0,37.41,37.42,37.3,37.3,9400.0
2011-02-24 12:30:00,37.25,37.32,37.14,37.29,9100.0,37.25,37.32,37.14,37.29,9100.0
2011-02-24 13:00:00,37.29,37.32,37.23,37.25,18200.0,37.29,37.32,37.23,37.25,18200.0
2011-02-24 13:30:00,37.25,37.27,36.98,37.04,25100.0,37.25,37.27,36.98,37.04,25100.0
2011-02-24 14:00:00,37.07,37.25,37.03,37.16,40200.0,37.07,37.25,37.03,37.16,40200.0
2011-02-24 14:30:00,37.18,37.25,37.13,37.21,11800.0,37.18,37.25,37.13,37.21,11800.0
2011-02-24 15:00:00,37.21,37.38,37.17,37.34,20100.0,37.21,37.38,37.17,37.34,20100.0
2011-02-24 15:30:00,37.35,37.4,37.15,37.21,45000.0,37.35,37.4,37.15,37.21,45000.0
2011-02-25 09:30:00,37.34,37.4,37.22,37.37,15400.0,37.34,37.4,37.22,37.37,15400.0
2011-02-25 10:00:00,37.37,37.54,37.37,37.38,27700.0,37.37,37.54,37.37,37.38,27700.0
2011-02-25 10:30:00,37.39,37.44,37.33,37.34,29500.0,37.39,37.44,37.33,37.34,29500.0
2011-02-25 11:00:00,37.35,37.41,37.2,37.2,27200.0,37.35,37.41,37.2,37.2,27200.0
2011-02-25 11:30:00,37.22,37.29,37.13,37.2,10600.0,37.22,37.29,37.13,37.2,10600.0
2011-02-25 12:00:00,37.18,37.42,37.18,37.38,10500.0,37.18,37.42,37.18,37.38,10500.0
2011-02-25 12:30:00,37.38,37.41,37.34,37.34,8200.0,37.38,37.41,37.34,37.34,8200.0
2011-02-25 13:00:00,37.34,37.36,37.34,37.35,22900.0,37.34,37.36,37.34,37.35,22900.0
2011-02-25 13:30:00,37.35,37.36,37.3,37.32,17200.0,37.35,37.36,37.3,37.32,17200.0
2011-02-25 14:00:00,37.32,37.38,37.3,37.33,39100.0,37.32,37.38,37.3,37.33,39100.0
2011-02-25 14:30:00,37.33,37.36,37.3,37.31,36900.0,37.33,37.36,37.3,37.31,36900.0
2011-02-25 15:00:00,37.31,37.37,37.26,37.29,39600.0,37.31,37.37,37.26,37.29,39600.0
2011-02-25 15:30:00,37.29,37.37,37.28,37.34,52400.0,37.29,37.37,37.28,37.34,52400.0
2011-02-28 09:30:00,37.6,37.76,37.5,37.6,11400.0,37.6,37.76,37.5,37.6,11400.0
2011-02-28 10:00:00,37.61,37.64,37.49,37.53,17200.0,37.61,37.64,37.49,37.53,17200.0
2011-02-28 10:30:00,37.56,37.61,37.43,37.49,63800.0,37.56,37.61,37.43,37.49,63800.0
2011-02-28 11:00:00,37.49,37.53,37.48,37.5,12200.0,37.49,37.53,37.48,37.5,12200.0
2011-02-28 11:30:00,37.5,37.51,37.33,37.35,33200.0,37.5,37.51,37.33,37.35,33200.0
2011-02-28 12:00:00,37.4,37.41,37.33,37.4,6900.0,37.4,37.41,37.33,37.4,6900.0
2011-02-28 12:30:00,37.4,37.46,37.29,37.36,28200.0,37.4,37.46,37.29,37.36,28200.0
2011-02-28 13:00:00,37.37,37.41,37.31,37.33,11900.0,37.37,37.41,37.31,37.33,11900.0
2011-02-28 13:30:00,37.33,37.47,37.33,37.4,10300.0,37.33,37.47,37.33,37.4,10300.0
2011-02-28 14:00:00,37.4,37.45,37.37,37.41,26300.0,37.4,37.45,37.37,37.41,26300.0
2011-02-28 14:30:00,37.45,37.48,37.44,37.47,37100.0,37.45,37.48,37.44,37.47,37100.0
2011-02-28 15:00:00,37.48,37.48,37.41,37.44,14200.0,37.48,37.48,37.41,37.44,14200.0
2011-02-28 15:30:00,37.44,37.46,37.32,37.32,58700.0,37.44,37.46,37.32,37.32,58700.0
2011-03-01 09:30:00,37.16,37.26,37.07,37.17,16800.0,37.16,37.26,37.07,37.17,16800.0
2011-03-01 10:00:00,37.14,37.35,37.13,37.16,19200.0,37.14,37.35,37.13,37.16,19200.0
2011-03-01 10:30:00,37.16,37.35,37.13,37.33,46000.0,37.16,37.35,37.13,37.33,46000.0
2011-03-01 11:00:00,37.33,37.37,37.2,37.2,19000.0,37.33,37.37,37.2,37.2,19000.0
2011-03-01 11:30:00,37.21,37.28,37.03,37.03,18400.0,37.21,37.28,37.03,37.03,18400.0
2011-03-01 12:00:00,37.03,37.04,36.84,36.97,11600.0,37.03,37.04,36.84,36.97,11600.0
2011-03-01 12:30:00,36.97,37.02,36.95,36.96,42700.0,36.97,37.02,36.95,36.96,42700.0
2011-03-01 13:00:00,36.95,36.97,36.82,36.83,10900.0,36.95,36.97,36.82,36.83,10900.0
2011-03-01 13:30:00,36.83,36.83,36.65,36.76,13600.0,36.83,36.83,36.65,36.76,13600.0
2011-03-01 14:00:00,36.72,36.74,36.59,36.59,14300.0,36.72,36.74,36.59,36.59,14300.0
2011-03-01 14:30:00,36.61,36.71,36.56,36.56,28300.0,36.61,36.71,36.56,36.56,28300.0
2011-03-01 15:00:00,36.56,36.8,36.48,36.71,36000.0,36.56,36.8,36.48,36.71,36000.0
2011-03-01 15:30:00,36.69,36.74,36.55,36.65,70800.0,36.69,36.74,36.55,36.65,70800.0
2011-03-02 09:30:00,36.68,36.98,36.68,36.81,12600.0,36.68,36.98,36.68,36.81,12600.0
2011-03-02 10:00:00,36.81,36.84,36.71,36.78,19300.0,36.81,36.84,36.71,36.78,19300.0
2011-03-02 10:30:00,36.8,36.9,36.7,36.74,35000.0,36.8,36.9,36.7,36.74,35000.0
2011-03-02 11:00:00,36.74,36.88,36.74,36.78,14900.0,36.74,36.88,36.74,36.78,14900.0
2011-03-02 11:30:00,36.78,36.9,36.69,36.69,15400.0,36.78,36.9,36.69,36.69,15400.0
2011-03-02 12:00:00,36.69,36.77,36.66,36.72,4000.0,36.69,36.77,36.66,36.72,4000.0
2011-03-02 12:30:00,36.77,36.86,36.77,36.81,4200.0,36.77,36.86,36.77,36.81,4200.0
2011-03-02 13:00:00,36.83,36.9,36.69,36.78,8200.0,36.83,36.9,36.69,36.78,8200.0
2011-03-02 13:30:00,36.74,36.74,36.65,36.69,3300.0,36.74,36.74,36.65,36.69,3300.0
2011-03-02 14:00:00,36.69,36.87,36.58,36.7,18300.0,36.69,36.87,36.58,36.7,18300.0
2011-03-02 14:30:00,36.71,36.83,36.71,36.78,14300.0,36.71,36.83,36.71,36.78,14300.0
2011-03-02 15:00:00,36.8,36.81,36.65,36.66,45700.0,36.8,36.81,36.65,36.66,45700.0
2011-03-02 15:30:00,36.68,36.8,36.66,36.72,47100.0,36.68,36.8,36.66,36.72,47100.0
2011-03-03 09:30:00,37.03,37.2,36.96,37.11,52100.0,37.03,37.2,36.96,37.11,52100.0
2011-03-03 10:00:00,37.11,37.2,37.05,37.16,26700.0,37.11,37.2,37.05,37.16,26700.0
2011-03-03 10:30:00,37.15,37.22,37.1,37.17,46200.0,37.15,37.22,37.1,37.17,46200.0
2011-03-03 11:00:00,37.17,37.32,37.12,37.26,49700.0,37.17,37.32,37.12,37.26,49700.0
2011-03-03 11:30:00,37.26,37.38,37.22,37.29,27600.0,37.26,37.38,37.22,37.29,27600.0
2011-03-03 12:00:00,37.28,37.34,37.28,37.32,13000.0,37.28,37.34,37.28,37.32,13000.0
2011-03-03 12:30:00,37.28,37.34,37.26,37.26,12100.0,37.28,37.34,37.26,37.26,12100.0
2011-03-03 13:00:00,37.26,37.33,37.25,37.27,50500.0,37.26,37.33,37.25,37.27,50500.0
2011-03-03 13:30:00,37.29,37.42,37.27,37.41,52500.0,37.29,37.42,37.27,37.41,52500.0
2011-03-03 14:00:00,37.4,37.58,37.4,37.54,11300.0,37.4,37.58,37.4,37.54,11300.0
2011-03-03 14:30:00,37.59,37.64,37.5,37.56,14800.0,37.59,37.64,37.5,37.56,14800.0
2011-03-03 15:00:00,37.55,37.55,37.49,37.5,16900.0,37.55,37.55,37.49,37.5,16900.0
2011-03-03 15:30:00,37.5,37.51,37.37,37.4,39400.0,37.5,37.51,37.37,37.4,39400.0
2011-03-04 09:30:00,37.49,37.99,37.41,37.93,52000.0,37.49,37.99,37.41,37.93,52000.0
2011-03-04 10:00:00,37.95,37.99,37.53,37.58,25000.0,37.95,37.99,37.53,37.58,25000.0
2011-03-04 10:30:00,37.58,37.68,37.5,37.6,10500.0,37.58,37.68,37.5,37.6,10500.0
2011-03-04 11:00:00,37.6,37.61,37.52,37.53,18400.0,37.6,37.61,37.52,37.53,18400.0
2011-03-04 11:30:00,37.53,37.6,37.42,37.43,18900.0,37.53,37.6,37.42,37.43,18900.0
2011-03-04 12:00:00,37.43,37.5,37.25,37.3,12000.0,37.43,37.5,37.25,37.3,12000.0
2011-03-04 12:30:00,37.3,37.38,37.29,37.35,4700.0,37.3,37.38,37.29,37.35,4700.0
2011-03-04 13:00:00,37.33,37.34,37.29,37.33,5800.0,37.33,37.34,37.29,37.33,5800.0
2011-03-04 13:30:00,37.33,37.36,37.28,37.34,18500.0,37.33,37.36,37.28,37.34,18500.0
2011-03-04 14:00:00,37.38,37.38,37.23,37.26,11200.0,37.38,37.38,37.23,37.26,11200.0
2011-03-04 14:30:00,37.26,37.32,37.25,37.32,8500.0,37.26,37.32,37.25,37.32,8500.0
2011-03-04 15:00:00,37.33,37.43,37.33,37.38,53900.0,37.33,37.43,37.33,37.38,53900.0
2011-03-04 15:30:00,37.38,37.56,37.3,37.56,55700.0,37.38,37.56,37.3,37.56,55700.0
2011-03-07 09:30:00,37.54,37.58,37.23,37.52,8000.0,37.54,37.58,37.23,37.52,8000.0
2011-03-07 10:00:00,37.49,37.49,37.23,37.35,9600.0,37.49,37.49,37.23,37.35,9600.0
2011-03-07 10:30:00,37.35,37.35,36.97,37.03,18100.0,37.35,37.35,36.97,37.03,18100.0
2011-03-07 11:00:00,36.98,36.98,36.7,36.71,20400.0,36.98,36.98,36.7,36.71,20400.0
2011-03-07 11:30:00,36.73,36.75,36.47,36.5,15000.0,36.73,36.75,36.47,36.5,15000.0
2011-03-07 12:00:00,36.54,36.66,36.49,36.58,9300.0,36.54,36.66,36.49,36.58,9300.0
2011-03-07 12:30:00,36.56,36.63,36.5,36.51,7000.0,36.56,36.63,36.5,36.51,7000.0
2011-03-07 13:00:00,36.51,36.65,36.47,36.52,10100.0,36.51,36.65,36.47,36.52,10100.0
2011-03-07 13:30:00,36.53,36.63,36.49,36.56,11900.0,36.53,36.63,36.49,36.56,11900.0
2011-03-07 14:00:00,36.59,36.75,36.57,36.7,7800.0,36.59,36.75,36.57,36.7,7800.0
2011-03-07 14:30:00,36.69,36.73,36.59,36.69,15500.0,36.69,36.73,36.59,36.69,15500.0
2011-03-07 15:00:00,36.66,36.78,36.6,36.74,22700.0,36.66,36.78,36.6,36.74,22700.0
2011-03-07 15:30:00,36.73,36.85,36.62,36.69,36700.0,36.73,36.85,36.62,36.69,36700.0
2011-03-08 09:30:00,36.81,36.92,36.76,36.85,24500.0,36.81,36.92,36.76,36.85,24500.0
2011-03-08 10:00:00,36.87,36.96,36.84,36.94,20200.0,36.87,36.96,36.84,36.94,20200.0
2011-03-08 10:30:00,36.93,37.0,36.73,36.91,47900.0,36.93,37.0,36.73,36.91,47900.0
2011-03-08 11:00:00,36.93,36.95,36.85,36.92,13200.0,36.93,36.95,36.85,36.92,13200.0
2011-03-08 11:30:00,36.92,37.13,36.88,37.11,13700.0,36.92,37.13,36.88,37.11,13700.0
2011-03-08 12:00:00,37.13,37.22,37.13,37.2,5200.0,37.13,37.22,37.13,37.2,5200.0
2011-03-08 12:30:00,37.17,37.24,37.17,37.22,21200.0,37.17,37.24,37.17,37.22,21200.0
2011-03-08 13:00:00,37.22,37.22,37.18,37.2,6300.0,37.22,37.22,37.18,37.2,6300.0
2011-03-08 13:30:00,37.19,37.24,37.14,37.2,11700.0,37.19,37.24,37.14,37.2,11700.0
2011-03-08 14:00:00,37.18,37.21,37.08,37.08,21600.0,37.18,37.21,37.08,37.08,21600.0
2011-03-08 14:30:00,37.1,37.19,37.01,37.15,26200.0,37.1,37.19,37.01,37.15,26200.0
2011-03-08 15:00:00,37.15,37.3,37.15,37.19,24100.0,37.15,37.3,37.15,37.19,24100.0
2011-03-08 15:30:00,37.2,37.26,37.11,37.11,58500.0,37.2,37.26,37.11,37.11,58500.0
2011-03-09 09:30:00,37.0,37.0,36.65,36.84,21600.0,37.0,37.0,36.65,36.84,21600.0
2011-03-09 10:00:00,36.85,36.92,36.76,36.9,12400.0,36.85,36.92,36.76,36.9,12400.0
2011-03-09 10:30:00,36.9,36.93,36.72,36.8,18300.0,36.9,36.93,36.72,36.8,18300.0
2011-03-09 11:00:00,36.76,36.85,36.7,36.75,20700.0,36.76,36.85,36.7,36.75,20700.0
2011-03-09 11:30:00,36.74,36.99,36.69,36.89,16700.0,36.74,36.99,36.69,36.89,16700.0
2011-03-09 12:00:00,36.88,36.95,36.79,36.82,5600.0,36.88,36.95,36.79,36.82,5600.0
2011-03-09 12:30:00,36.83,36.86,36.8,36.84,14100.0,36.83,36.86,36.8,36.84,14100.0
2011-03-09 13:00:00,36.84,36.89,36.77,36.82,16300.0,36.84,36.89,36.77,36.82,16300.0
2011-03-09 13:30:00,36.83,36.86,36.78,36.85,9600.0,36.83,36.86,36.78,36.85,9600.0
2011-03-09 14:00:00,36.86,36.92,36.81,36.89,11800.0,36.86,36.92,36.81,36.89,11800.0
2011-03-09 14:30:00,36.86,36.9,36.8,36.86,9900.0,36.86,36.9,36.8,36.86,9900.0
2011-03-09 15:00:00,36.88,36.89,36.82,36.83,17600.0,36.88,36.89,36.82,36.83,17600.0
2011-03-09 15:30:00,36.84,36.88,36.78,36.83,33500.0,36.84,36.88,36.78,36.83,33500.0
2011-03-10 09:30:00,36.32,36.38,36.01,36.22,23600.0,36.32,36.38,36.01,36.22,23600.0
2011-03-10 10:00:00,36.24,36.25,36.06,36.14,18300.0,36.24,36.25,36.06,36.14,18300.0
2011-03-10 10:30:00,36.16,36.16,36.03,36.14,11600.0,36.16,36.16,36.03,36.14,11600.0
2011-03-10 11:00:00,36.1,36.28,36.04,36.24,9200.0,36.1,36.28,36.04,36.24,9200.0
2011-03-10 11:30:00,36.21,36.29,36.17,36.25,4800.0,36.21,36.29,36.17,36.25,4800.0
2011-03-10 12:00:00,36.26,36.28,36.14,36.21,6800.0,36.26,36.28,36.14,36.21,6800.0
2011-03-10 12:30:00,36.21,36.52,36.15,36.52,24500.0,36.21,36.52,36.15,36.52,24500.0
2011-03-10 13:00:00,36.55,36.7,36.43,36.44,19600.0,36.55,36.7,36.43,36.44,19600.0
2011-03-10 13:30:00,36.43,36.43,36.25,36.25,9800.0,36.43,36.43,36.25,36.25,9800.0
2011-03-10 14:00:00,36.27,36.32,36.25,36.31,5300.0,36.27,36.32,36.25,36.31,5300.0
2011-03-10 14:30:00,36.28,36.35,36.24,36.28,5400.0,36.28,36.35,36.24,36.28,5400.0
2011-03-10 15:00:00,36.23,36.25,36.13,36.14,10700.0,36.23,36.25,36.13,36.14,10700.0
2011-03-10 15:30:00,36.15,36.3,36.11,36.16,29500.0,36.15,36.3,36.11,36.16,29500.0
2011-03-11 09:30:00,36.18,36.33,36.02,36.3,11300.0,36.18,36.33,36.02,36.3,11300.0
2011-03-11 10:00:00,36.26,36.32,36.02,36.11,11000.0,36.26,36.32,36.02,36.11,11000.0
2011-03-11 10:30:00,36.13,36.15,36.0,36.0,6300.0,36.13,36.15,36.0,36.0,6300.0
2011-03-11 11:00:00,36.02,36.06,35.95,35.97,5800.0,36.02,36.06,35.95,35.97,5800.0
2011-03-11 11:30:00,35.99,36.07,35.96,36.01,5400.0,35.99,36.07,35.96,36.01,5400.0
2011-03-11 12:00:00,36.02,36.26,36.02,36.12,8300.0,36.02,36.26,36.02,36.12,8300.0
2011-03-11 12:30:00,36.14,36.14,36.08,36.09,2100.0,36.14,36.14,36.08,36.09,2100.0
2011-03-11 13:00:00,36.11,36.11,36.0,36.06,7000.0,36.11,36.11,36.0,36.06,7000.0
2011-03-11 13:30:00,36.07,36.13,36.06,36.12,6300.0,36.07,36.13,36.06,36.12,6300.0
2011-03-11 14:00:00,36.13,36.15,36.12,36.15,4500.0,36.13,36.15,36.12,36.15,4500.0
2011-03-11 14:30:00,36.15,36.19,36.09,36.19,11400.0,36.15,36.19,36.09,36.19,11400.0
2011-03-11 15:00:00,36.14,36.27,36.14,36.23,10100.0,36.14,36.27,36.14,36.23,10100.0
2011-03-11 15:30:00,36.23,36.34,36.18,36.24,26700.0,36.23,36.34,36.18,36.24,26700.0
2011-03-14 09:30:00,35.91,36.05,35.72,36.05,10100.0,35.91,36.05,35.72,36.05,10100.0
2011-03-14 10:00:00,36.12,36.12,35.86,35.98,4700.0,36.12,36.12,35.86,35.98,4700.0
2011-03-14 10:30:00,35.83,35.89,35.61,35.72,10400.0,35.83,35.89,35.61,35.72,10400.0
2011-03-14 11:00:00,35.72,35.74,35.61,35.69,17400.0,35.72,35.74,35.61,35.69,17400.0
2011-03-14 11:30:00,35.69,35.84,35.68,35.82,15000.0,35.69,35.84,35.68,35.82,15000.0
2011-03-14 12:00:00,35.83,35.92,35.83,35.9,11200.0,35.83,35.92,35.83,35.9,11200.0
2011-03-14 12:30:00,35.92,35.95,35.82,35.86,14800.0,35.92,35.95,35.82,35.86,14800.0
2011-03-14 13:00:00,35.88,36.0,35.88,35.9,19200.0,35.88,36.0,35.88,35.9,19200.0
2011-03-14 13:30:00,35.93,35.98,35.83,35.85,25600.0,35.93,35.98,35.83,35.85,25600.0
2011-03-14 14:00:00,35.88,35.95,35.87,35.93,22100.0,35.88,35.95,35.87,35.93,22100.0
2011-03-14 14:30:00,35.93,35.94,35.83,35.9,15700.0,35.93,35.94,35.83,35.9,15700.0
2011-03-14 15:00:00,35.91,36.02,35.88,35.94,23500.0,35.91,36.02,35.88,35.94,23500.0
2011-03-14 15:30:00,35.96,36.06,35.91,35.97,27300.0,35.96,36.06,35.91,35.97,27300.0
2011-03-15 09:30:00,34.95,35.14,34.66,34.87,21200.0,34.95,35.14,34.66,34.87,21200.0
2011-03-15 10:00:00,34.93,35.16,34.91,35.15,26100.0,34.93,35.16,34.91,35.15,26100.0
2011-03-15 10:30:00,35.19,35.27,34.99,35.27,19100.0,35.19,35.27,34.99,35.27,19100.0
2011-03-15 11:00:00,35.29,35.31,35.11,35.31,9000.0,35.29,35.31,35.11,35.31,9000.0
2011-03-15 11:30:00,35.3,35.35,35.25,35.34,8200.0,35.3,35.35,35.25,35.34,8200.0
2011-03-15 12:00:00,35.35,35.51,35.35,35.51,6100.0,35.35,35.51,35.35,35.51,6100.0
2011-03-15 12:30:00,35.48,35.48,35.28,35.33,4600.0,35.48,35.48,35.28,35.33,4600.0
2011-03-15 13:00:00,35.31,35.31,35.22,35.25,4800.0,35.31,35.31,35.22,35.25,4800.0
2011-03-15 13:30:00,35.29,35.35,35.25,35.34,6200.0,35.29,35.35,35.25,35.34,6200.0
2011-03-15 14:00:00,35.35,35.44,35.23,35.43,12900.0,35.35,35.44,35.23,35.43,12900.0
2011-03-15 14:30:00,35.45,35.57,35.4,35.52,10700.0,35.45,35.57,35.4,35.52,10700.0
2011-03-15 15:00:00,35.5,35.69,35.5,35.69,12800.0,35.5,35.69,35.5,35.69,12800.0
2011-03-15 15:30:00,35.68,35.8,35.48,35.52,37300.0,35.68,35.8,35.48,35.52,37300.0
2011-03-16 09:30:00,35.42,35.42,34.94,35.22,18200.0,35.42,35.42,34.94,35.22,18200.0
2011-03-16 10:00:00,35.25,35.43,35.25,35.43,11100.0,35.25,35.43,35.25,35.43,11100.0
2011-03-16 10:30:00,35.41,35.51,35.22,35.22,10400.0,35.41,35.51,35.22,35.22,10400.0
2011-03-16 11:00:00,35.18,35.27,34.92,35.26,20900.0,35.18,35.27,34.92,35.26,20900.0
2011-03-16 11:30:00,35.26,35.31,35.02,35.1,12500.0,35.26,35.31,35.02,35.1,12500.0
2011-03-16 12:00:00,35.12,35.29,34.94,35.22,19100.0,35.12,35.29,34.94,35.22,19100.0
2011-03-16 12:30:00,35.21,35.28,35.04,35.24,11000.0,35.21,35.28,35.04,35.24,11000.0
2011-03-16 13:00:00,35.22,35.34,35.1,35.17,18800.0,35.22,35.34,35.1,35.17,18800.0
2011-03-16 13:30:00,35.16,35.22,34.99,35.22,18900.0,35.16,35.22,34.99,35.22,18900.0
2011-03-16 14:00:00,35.19,35.19,34.79,34.98,27200.0,35.19,35.19,34.79,34.98,27200.0
2011-03-16 14:30:00,34.98,35.35,34.95,35.29,18100.0,34.98,35.35,34.95,35.29,18100.0
2011-03-16 15:00:00,35.3,35.41,35.14,35.22,43000.0,35.3,35.41,35.14,35.22,43000.0
2011-03-16 15:30:00,35.2,35.26,35.01,35.2,100200.0,35.2,35.26,35.01,35.2,100200.0
2011-03-17 09:30:00,35.57,35.77,35.16,35.39,21400.0,35.57,35.77,35.16,35.39,21400.0
2011-03-17 10:00:00,35.48,35.7,35.38,35.66,7000.0,35.48,35.7,35.38,35.66,7000.0
2011-03-17 10:30:00,35.69,35.81,35.61,35.68,14400.0,35.69,35.81,35.61,35.68,14400.0
2011-03-17 11:00:00,35.7,35.76,35.57,35.6,11000.0,35.7,35.76,35.57,35.6,11000.0
2011-03-17 11:30:00,35.62,35.7,35.53,35.65,6100.0,35.62,35.7,35.53,35.65,6100.0
2011-03-17 12:00:00,35.61,35.64,35.56,35.6,3400.0,35.61,35.64,35.56,35.6,3400.0
2011-03-17 12:30:00,35.61,35.64,35.51,35.54,7500.0,35.61,35.64,35.51,35.54,7500.0
2011-03-17 13:00:00,35.5,35.56,35.37,35.4,10900.0,35.5,35.56,35.37,35.4,10900.0
2011-03-17 13:30:00,35.41,35.53,35.37,35.44,26700.0,35.41,35.53,35.37,35.44,26700.0
2011-03-17 14:00:00,35.45,35.51,35.43,35.51,8100.0,35.45,35.51,35.43,35.51,8100.0
2011-03-17 14:30:00,35.46,35.49,35.37,35.44,8600.0,35.46,35.49,35.37,35.44,8600.0
2011-03-17 15:00:00,35.43,35.47,35.35,35.35,11700.0,35.43,35.47,35.35,35.35,11700.0
2011-03-17 15:30:00,35.35,35.53,35.35,35.35,45100.0,35.35,35.53,35.35,35.35,45100.0
2011-03-18 09:30:00,35.74,35.81,35.43,35.72,28500.0,35.74,35.81,35.43,35.72,28500.0
2011-03-18 10:00:00,35.72,35.72,35.52,35.61,7500.0,35.72,35.72,35.52,35.61,7500.0
2011-03-18 10:30:00,35.6,35.99,35.6,35.92,24800.0,35.6,35.99,35.6,35.92,24800.0
2011-03-18 11:00:00,35.93,35.97,35.71,35.75,9700.0,35.93,35.97,35.71,35.75,9700.0
2011-03-18 11:30:00,35.74,35.84,35.71,35.84,13400.0,35.74,35.84,35.71,35.84,13400.0
2011-03-18 12:00:00,35.82,35.91,35.8,35.91,3500.0,35.82,35.91,35.8,35.91,3500.0
2011-03-18 12:30:00,35.92,35.92,35.79,35.86,13300.0,35.92,35.92,35.79,35.86,13300.0
2011-03-18 13:00:00,35.86,35.89,35.8,35.85,9900.0,35.86,35.89,35.8,35.85,9900.0
2011-03-18 13:30:00,35.85,35.9,35.83,35.88,3700.0,35.85,35.9,35.83,35.88,3700.0
2011-03-18 14:00:00,35.86,35.87,35.79,35.84,8200.0,35.86,35.87,35.79,35.84,8200.0
2011-03-18 14:30:00,35.84,35.96,35.8,35.96,11300.0,35.84,35.96,35.8,35.96,11300.0
2011-03-18 15:00:00,35.95,35.97,35.84,35.87,35600.0,35.95,35.97,35.84,35.87,35600.0
2011-03-18 15:30:00,35.84,36.01,35.82,35.98,111200.0,35.84,36.01,35.82,35.98,111200.0
2011-03-21 09:30:00,36.23,37.13,36.23,36.95,29800.0,36.23,37.13,36.23,36.95,29800.0
2011-03-21 10:00:00,36.93,37.2,36.91,37.2,15700.0,36.93,37.2,36.91,37.2,15700.0
2011-03-21 10:30:00,37.2,37.22,37.13,37.16,10500.0,37.2,37.22,37.13,37.16,10500.0
2011-03-21 11:00:00,37.18,37.24,37.18,37.21,9500.0,37.18,37.24,37.18,37.21,9500.0
2011-03-21 11:30:00,37.21,37.25,37.15,37.2,16800.0,37.21,37.25,37.15,37.2,16800.0
2011-03-21 12:00:00,37.2,37.2,37.07,37.19,27800.0,37.2,37.2,37.07,37.19,27800.0
2011-03-21 12:30:00,37.2,37.2,37.01,37.02,13900.0,37.2,37.2,37.01,37.02,13900.0
2011-03-21 13:00:00,37.02,37.09,36.98,37.0,24500.0,37.02,37.09,36.98,37.0,24500.0
2011-03-21 13:30:00,36.98,37.06,36.86,37.05,23500.0,36.98,37.06,36.86,37.05,23500.0
2011-03-21 14:00:00,37.07,37.1,36.95,37.08,26300.0,37.07,37.1,36.95,37.08,26300.0
2011-03-21 14:30:00,37.09,37.11,37.0,37.05,9900.0,37.09,37.11,37.0,37.05,9900.0
2011-03-21 15:00:00,37.05,37.11,37.04,37.08,22100.0,37.05,37.11,37.04,37.08,22100.0
2011-03-21 15:30:00,37.08,37.13,36.99,37.11,71500.0,37.08,37.13,36.99,37.11,71500.0
2011-03-22 09:30:00,37.08,37.21,37.0,37.16,9500.0,37.08,37.21,37.0,37.16,9500.0
2011-03-22 10:00:00,37.15,37.29,37.12,37.29,10400.0,37.15,37.29,37.12,37.29,10400.0
2011-03-22 10:30:00,37.28,37.28,37.14,37.14,14500.0,37.28,37.28,37.14,37.14,14500.0
2011-03-22 11:00:00,37.15,37.18,37.11,37.15,18300.0,37.15,37.18,37.11,37.15,18300.0
2011-03-22 11:30:00,37.12,37.2,37.08,37.18,10900.0,37.12,37.2,37.08,37.18,10900.0
2011-03-22 12:00:00,37.19,37.2,37.1,37.17,9500.0,37.19,37.2,37.1,37.17,9500.0
2011-03-22 12:30:00,37.17,37.18,37.11,37.13,3500.0,37.17,37.18,37.11,37.13,3500.0
2011-03-22 13:00:00,37.16,37.16,37.03,37.05,8800.0,37.16,37.16,37.03,37.05,8800.0
2011-03-22 13:30:00,37.05,37.05,36.96,37.04,6700.0,37.05,37.05,36.96,37.04,6700.0
2011-03-22 14:00:00,37.05,37.07,37.0,37.04,20200.0,37.05,37.07,37.0,37.04,20200.0
2011-03-22 14:30:00,37.04,37.09,37.03,37.07,4400.0,37.04,37.09,37.03,37.07,4400.0
2011-03-22 15:00:00,37.09,37.13,37.03,37.09,14900.0,37.09,37.13,37.03,37.09,14900.0
2011-03-22 15:30:00,37.1,37.12,37.06,37.1,42200.0,37.1,37.12,37.06,37.1,42200.0
2011-03-23 09:30:00,37.1,37.33,37.07,37.17,16000.0,37.1,37.33,37.07,37.17,16000.0
2011-03-23 10:00:00,37.21,37.21,36.97,37.09,9600.0,37.21,37.21,36.97,37.09,9600.0
2011-03-23 10:30:00,37.08,37.22,37.04,37.22,16400.0,37.08,37.22,37.04,37.22,16400.0
2011-03-23 11:00:00,37.23,37.41,37.12,37.29,22000.0,37.23,37.41,37.12,37.29,22000.0
2011-03-23 11:30:00,37.29,37.46,37.2,37.2,6200.0,37.29,37.46,37.2,37.2,6200.0
2011-03-23 12:00:00,37.2,37.32,37.08,37.25,10500.0,37.2,37.32,37.08,37.25,10500.0
2011-03-23 12:30:00,37.27,37.49,37.22,37.41,26500.0,37.27,37.49,37.22,37.41,26500.0
2011-03-23 13:00:00,37.4,37.4,37.28,37.34,7000.0,37.4,37.4,37.28,37.34,7000.0
2011-03-23 13:30:00,37.33,37.48,37.33,37.47,10700.0,37.33,37.48,37.33,37.47,10700.0
2011-03-23 14:00:00,37.46,37.46,37.27,37.34,19200.0,37.46,37.46,37.27,37.34,19200.0
2011-03-23 14:30:00,37.34,37.5,37.32,37.45,24300.0,37.34,37.5,37.32,37.45,24300.0
2011-03-23 15:00:00,37.45,37.46,37.35,37.35,16700.0,37.45,37.46,37.35,37.35,16700.0
2011-03-23 15:30:00,37.36,37.49,37.19,37.3,75300.0,37.36,37.49,37.19,37.3,75300.0
2011-03-24 09:30:00,37.48,37.48,37.18,37.27,14400.0,37.48,37.48,37.18,37.27,14400.0
2011-03-24 10:00:00,37.21,37.41,37.19,37.4,27500.0,37.21,37.41,37.19,37.4,27500.0
2011-03-24 10:30:00,37.39,37.5,37.33,37.5,12400.0,37.39,37.5,37.33,37.5,12400.0
2011-03-24 11:00:00,37.49,37.66,37.47,37.65,18800.0,37.49,37.66,37.47,37.65,18800.0
2011-03-24 11:30:00,37.69,37.69,37.63,37.64,5300.0,37.69,37.69,37.63,37.64,5300.0
2011-03-24 12:00:00,37.65,37.95,37.65,37.93,17100.0,37.65,37.95,37.65,37.93,17100.0
2011-03-24 12:30:00,37.92,37.95,37.78,37.92,13400.0,37.92,37.95,37.78,37.92,13400.0
2011-03-24 13:00:00,37.93,37.97,37.89,37.95,11100.0,37.93,37.97,37.89,37.95,11100.0
2011-03-24 13:30:00,37.93,37.95,37.84,37.86,10400.0,37.93,37.95,37.84,37.86,10400.0
2011-03-24 14:00:00,37.86,37.99,37.85,37.95,15000.0,37.86,37.99,37.85,37.95,15000.0
2011-03-24 14:30:00,37.95,38.25,37.94,38.18,68800.0,37.95,38.25,37.94,38.18,68800.0
2011-03-24 15:00:00,38.19,38.31,38.03,38.23,56900.0,38.19,38.31,38.03,38.23,56900.0
2011-03-24 15:30:00,38.24,38.26,38.05,38.14,85100.0,38.24,38.26,38.05,38.14,85100.0
2011-03-25 09:30:00,38.81,39.84,38.81,39.31,61500.0,38.81,39.84,38.81,39.31,61500.0
2011-03-25 10:00:00,39.34,39.6,39.3,39.54,51900.0,39.34,39.6,39.3,39.54,51900.0
2011-03-25 10:30:00,39.53,39.59,39.4,39.49,24200.0,39.53,39.59,39.4,39.49,24200.0
2011-03-25 11:00:00,39.51,39.66,39.49,39.64,14600.0,39.51,39.66,39.49,39.64,14600.0
2011-03-25 11:30:00,39.64,40.24,39.63,40.21,33200.0,39.64,40.24,39.63,40.21,33200.0
2011-03-25 12:00:00,40.23,40.24,40.04,40.15,17100.0,40.23,40.24,40.04,40.15,17100.0
2011-03-25 12:30:00,40.12,40.33,40.07,40.31,38900.0,40.12,40.33,40.07,40.31,38900.0
2011-03-25 13:00:00,40.31,40.33,40.19,40.32,12100.0,40.31,40.33,40.19,40.32,12100.0
2011-03-25 13:30:00,40.33,40.37,40.04,40.05,19500.0,40.33,40.37,40.04,40.05,19500.0
2011-03-25 14:00:00,40.07,40.08,39.77,39.77,11400.0,40.07,40.08,39.77,39.77,11400.0
2011-03-25 14:30:00,39.77,39.83,39.61,39.83,24800.0,39.77,39.83,39.61,39.83,24800.0
2011-03-25 15:00:00,39.83,39.87,39.61,39.63,25100.0,39.83,39.87,39.61,39.63,25100.0
2011-03-25 15:30:00,39.66,39.9,39.66,39.87,61900.0,39.66,39.9,39.66,39.87,61900.0
2011-03-28 09:30:00,39.68,39.87,39.57,39.84,18100.0,39.68,39.87,39.57,39.84,18100.0
2011-03-28 10:00:00,39.86,39.97,39.69,39.78,23600.0,39.86,39.97,39.69,39.78,23600.0
2011-03-28 10:30:00,39.78,39.85,39.7,39.72,11900.0,39.78,39.85,39.7,39.72,11900.0
2011-03-28 11:00:00,39.73,39.76,39.56,39.57,10200.0,39.73,39.76,39.56,39.57,10200.0
2011-03-28 11:30:00,39.56,39.61,39.45,39.55,14900.0,39.56,39.61,39.45,39.55,14900.0
2011-03-28 12:00:00,39.55,39.6,39.53,39.53,10000.0,39.55,39.6,39.53,39.53,10000.0
2011-03-28 12:30:00,39.52,39.57,39.51,39.53,4600.0,39.52,39.57,39.51,39.53,4600.0
2011-03-28 13:00:00,39.5,39.51,39.42,39.43,4500.0,39.5,39.51,39.42,39.43,4500.0
2011-03-28 13:30:00,39.44,39.5,39.44,39.48,6500.0,39.44,39.5,39.44,39.48,6500.0
2011-03-28 14:00:00,39.47,39.49,39.44,39.47,10000.0,39.47,39.49,39.44,39.47,10000.0
2011-03-28 14:30:00,39.46,39.46,39.33,39.38,12500.0,39.46,39.46,39.33,39.38,12500.0
2011-03-28 15:00:00,39.39,39.42,39.32,39.34,18100.0,39.39,39.42,39.32,39.34,18100.0
2011-03-28 15:30:00,39.33,39.34,39.03,39.06,68600.0,39.33,39.34,39.03,39.06,68600.0
2011-03-29 09:30:00,38.93,39.27,38.77,38.98,25600.0,38.93,39.27,38.77,38.98,25600.0
2011-03-29 10:00:00,38.99,39.15,38.95,39.08,20400.0,38.99,39.15,38.95,39.08,20400.0
2011-03-29 10:30:00,39.1,39.21,39.07,39.07,10300.0,39.1,39.21,39.07,39.07,10300.0
2011-03-29 11:00:00,39.06,39.26,39.03,39.23,12500.0,39.06,39.26,39.03,39.23,12500.0
2011-03-29 11:30:00,39.22,39.29,39.15,39.23,7900.0,39.22,39.29,39.15,39.23,7900.0
2011-03-29 12:00:00,39.28,39.29,39.2,39.2,9800.0,39.28,39.29,39.2,39.2,9800.0
2011-03-29 12:30:00,39.23,39.23,39.05,39.16,13600.0,39.23,39.23,39.05,39.16,13600.0
2011-03-29 13:00:00,39.17,39.21,39.05,39.05,7700.0,39.17,39.21,39.05,39.05,7700.0
2011-03-29 13:30:00,39.04,39.07,38.99,39.0,20600.0,39.04,39.07,38.99,39.0,20600.0
2011-03-29 14:00:00,39.0,39.04,38.91,38.93,26700.0,39.0,39.04,38.91,38.93,26700.0
2011-03-29 14:30:00,38.97,38.97,38.89,38.89,19900.0,38.97,38.97,38.89,38.89,19900.0
2011-03-29 15:00:00,38.9,38.98,38.88,38.92,30100.0,38.9,38.98,38.88,38.92,30100.0
2011-03-29 15:30:00,38.91,39.07,38.9,39.03,31700.0,38.91,39.07,38.9,39.03,31700.0
2011-03-30 09:30:00,39.26,39.32,39.0,39.08,7400.0,39.26,39.32,39.0,39.08,7400.0
2011-03-30 10:00:00,39.08,39.1,38.82,38.87,9500.0,39.08,39.1,38.82,38.87,9500.0
2011-03-30 10:30:00,38.88,39.06,38.88,39.04,5200.0,38.88,39.06,38.88,39.04,5200.0
2011-03-30 11:00:00,39.01,39.05,38.91,38.95,7400.0,39.01,39.05,38.91,38.95,7400.0
2011-03-30 11:30:00,38.91,38.96,38.87,38.89,8200.0,38.91,38.96,38.87,38.89,8200.0
2011-03-30 12:00:00,38.89,39.02,38.88,39.02,16500.0,38.89,39.02,38.88,39.02,16500.0
2011-03-30 12:30:00,38.98,39.06,38.94,38.98,7700.0,38.98,39.06,38.94,38.98,7700.0
2011-03-30 13:00:00,39.01,39.02,38.94,38.98,5900.0,39.01,39.02,38.94,38.98,5900.0
2011-03-30 13:30:00,38.98,39.01,38.95,38.95,9200.0,38.98,39.01,38.95,38.95,9200.0
2011-03-30 14:00:00,38.98,39.05,38.93,39.0,15400.0,38.98,39.05,38.93,39.0,15400.0
2011-03-30 14:30:00,39.0,39.02,38.92,38.95,10900.0,39.0,39.02,38.92,38.95,10900.0
2011-03-30 15:00:00,38.95,39.05,38.92,39.0,13700.0,38.95,39.05,38.92,39.0,13700.0
2011-03-30 15:30:00,39.01,39.07,38.95,38.97,47300.0,39.01,39.07,38.95,38.97,47300.0
2011-03-31 09:30:00,38.96,39.11,38.75,39.01,7200.0,38.96,39.11,38.75,39.01,7200.0
2011-03-31 10:00:00,39.04,39.17,38.95,39.16,5400.0,39.04,39.17,38.95,39.16,5400.0
2011-03-31 10:30:00,39.2,39.24,39.14,39.23,6300.0,39.2,39.24,39.14,39.23,6300.0
2011-03-31 11:00:00,39.23,39.24,39.18,39.19,5800.0,39.23,39.24,39.18,39.19,5800.0
2011-03-31 11:30:00,39.16,39.24,39.07,39.23,10700.0,39.16,39.24,39.07,39.23,10700.0
2011-03-31 12:00:00,39.23,39.34,39.16,39.28,10000.0,39.23,39.34,39.16,39.28,10000.0
2011-03-31 12:30:00,39.24,39.32,39.19,39.3,6400.0,39.24,39.32,39.19,39.3,6400.0
2011-03-31 13:00:00,39.3,39.3,39.18,39.18,4900.0,39.3,39.3,39.18,39.18,4900.0
2011-03-31 13:30:00,39.19,39.35,39.19,39.26,6800.0,39.19,39.35,39.19,39.26,6800.0
2011-03-31 14:00:00,39.23,39.31,39.14,39.25,4400.0,39.23,39.31,39.14,39.25,4400.0
2011-03-31 14:30:00,39.27,39.36,39.26,39.33,4300.0,39.27,39.36,39.26,39.33,4300.0
2011-03-31 15:00:00,39.33,39.33,39.16,39.21,7000.0,39.33,39.33,39.16,39.21,7000.0
2011-03-31 15:30:00,39.21,39.29,39.13,39.28,17700.0,39.21,39.29,39.13,39.28,17700.0
2011-04-01 09:30:00,39.4,39.47,39.16,39.27,5700.0,39.4,39.47,39.16,39.27,5700.0
2011-04-01 10:00:00,39.26,39.49,39.24,39.37,10400.0,39.26,39.49,39.24,39.37,10400.0
2011-04-01 10:30:00,39.37,39.45,39.34,39.38,3900.0,39.37,39.45,39.34,39.38,3900.0
2011-04-01 11:00:00,39.35,39.41,39.31,39.41,5400.0,39.35,39.41,39.31,39.41,5400.0
2011-04-01 11:30:00,39.4,39.55,39.4,39.55,4400.0,39.4,39.55,39.4,39.55,4400.0
2011-04-01 12:00:00,39.55,39.58,39.51,39.55,4000.0,39.55,39.58,39.51,39.55,4000.0
2011-04-01 12:30:00,39.53,39.56,39.42,39.54,10700.0,39.53,39.56,39.42,39.54,10700.0
2011-04-01 13:00:00,39.54,39.63,39.51,39.56,4500.0,39.54,39.63,39.51,39.56,4500.0
2011-04-01 13:30:00,39.57,39.65,39.56,39.61,6500.0,39.57,39.65,39.56,39.61,6500.0
2011-04-01 14:00:00,39.63,39.63,39.57,39.59,4000.0,39.63,39.63,39.57,39.59,4000.0
2011-04-01 14:30:00,39.59,39.63,39.35,39.37,8400.0,39.59,39.63,39.35,39.37,8400.0
2011-04-01 15:00:00,39.39,39.39,39.17,39.26,26000.0,39.39,39.39,39.17,39.26,26000.0
2011-04-01 15:30:00,39.26,39.37,39.15,39.32,33800.0,39.26,39.37,39.15,39.32,33800.0
2011-04-04 09:30:00,39.49,39.5,39.27,39.33,6600.0,39.49,39.5,39.27,39.33,6600.0
2011-04-04 10:00:00,39.36,39.54,39.26,39.46,7700.0,39.36,39.54,39.26,39.46,7700.0
2011-04-04 10:30:00,39.49,39.7,39.49,39.66,10700.0,39.49,39.7,39.49,39.66,10700.0
2011-04-04 11:00:00,39.65,39.78,39.61,39.75,13800.0,39.65,39.78,39.61,39.75,13800.0
2011-04-04 11:30:00,39.76,39.76,39.66,39.69,8400.0,39.76,39.76,39.66,39.69,8400.0
2011-04-04 12:00:00,39.7,39.73,39.54,39.62,15800.0,39.7,39.73,39.54,39.62,15800.0
2011-04-04 12:30:00,39.61,39.62,39.31,39.48,34200.0,39.61,39.62,39.31,39.48,34200.0
2011-04-04 13:00:00,39.48,39.48,39.43,39.47,6000.0,39.48,39.48,39.43,39.47,6000.0
2011-04-04 13:30:00,39.43,39.44,39.26,39.26,6600.0,39.43,39.44,39.26,39.26,6600.0
2011-04-04 14:00:00,39.25,39.35,39.22,39.3,5500.0,39.25,39.35,39.22,39.3,5500.0
2011-04-04 14:30:00,39.33,39.36,39.22,39.22,4800.0,39.33,39.36,39.22,39.22,4800.0
2011-04-04 15:00:00,39.23,39.31,39.17,39.31,6900.0,39.23,39.31,39.17,39.31,6900.0
2011-04-04 15:30:00,39.32,39.42,39.21,39.35,26000.0,39.32,39.42,39.21,39.35,26000.0
2011-04-05 09:30:00,39.36,39.39,39.1,39.25,6200.0,39.36,39.39,39.1,39.25,6200.0
2011-04-05 10:00:00,39.23,39.41,39.05,39.41,7800.0,39.23,39.41,39.05,39.41,7800.0
2011-04-05 10:30:00,39.41,39.47,39.41,39.43,3000.0,39.41,39.47,39.41,39.43,3000.0
2011-04-05 11:00:00,39.44,39.53,39.42,39.46,4300.0,39.44,39.53,39.42,39.46,4300.0
2011-04-05 11:30:00,39.47,39.65,39.47,39.65,4200.0,39.47,39.65,39.47,39.65,4200.0
2011-04-05 12:00:00,39.62,39.62,39.52,39.54,3400.0,39.62,39.62,39.52,39.54,3400.0
2011-04-05 12:30:00,39.54,39.57,39.51,39.56,3900.0,39.54,39.57,39.51,39.56,3900.0
2011-04-05 13:00:00,39.55,39.69,39.55,39.55,9900.0,39.55,39.69,39.55,39.55,9900.0
2011-04-05 13:30:00,39.55,39.58,39.5,39.57,3400.0,39.55,39.58,39.5,39.57,3400.0
2011-04-05 14:00:00,39.56,39.58,39.47,39.5,6000.0,39.56,39.58,39.47,39.5,6000.0
2011-04-05 14:30:00,39.48,39.49,39.42,39.45,5700.0,39.48,39.49,39.42,39.45,5700.0
2011-04-05 15:00:00,39.45,39.46,39.34,39.46,12500.0,39.45,39.46,39.34,39.46,12500.0
2011-04-05 15:30:00,39.44,39.46,39.31,39.34,20300.0,39.44,39.46,39.31,39.34,20300.0
2011-04-06 09:30:00,39.35,39.59,39.27,39.38,12300.0,39.35,39.59,39.27,39.38,12300.0
2011-04-06 10:00:00,39.4,39.43,39.17,39.18,8600.0,39.4,39.43,39.17,39.18,8600.0
2011-04-06 10:30:00,39.22,39.29,39.13,39.2,4800.0,39.22,39.29,39.13,39.2,4800.0
2011-04-06 11:00:00,39.16,39.21,38.95,38.96,5600.0,39.16,39.21,38.95,38.96,5600.0
2011-04-06 11:30:00,38.97,39.0,38.85,38.88,7000.0,38.97,39.0,38.85,38.88,7000.0
2011-04-06 12:00:00,38.91,38.99,38.85,38.95,9000.0,38.91,38.99,38.85,38.95,9000.0
2011-04-06 12:30:00,38.98,39.0,38.96,38.97,3000.0,38.98,39.0,38.96,38.97,3000.0
2011-04-06 13:00:00,38.96,38.98,38.95,38.97,5800.0,38.96,38.98,38.95,38.97,5800.0
2011-04-06 13:30:00,38.98,39.13,38.97,39.08,7700.0,38.98,39.13,38.97,39.08,7700.0
2011-04-06 14:00:00,39.1,39.14,39.03,39.05,12300.0,39.1,39.14,39.03,39.05,12300.0
2011-04-06 14:30:00,39.05,39.1,38.99,39.07,8700.0,39.05,39.1,38.99,39.07,8700.0
2011-04-06 15:00:00,39.08,39.11,38.99,39.0,8100.0,39.08,39.11,38.99,39.0,8100.0
2011-04-06 15:30:00,39.0,39.13,38.98,39.1,13600.0,39.0,39.13,38.98,39.1,13600.0
2011-04-07 09:30:00,38.75,39.1,38.75,39.04,22800.0,38.75,39.1,38.75,39.04,22800.0
2011-04-07 10:00:00,39.05,39.14,38.84,38.84,19600.0,39.05,39.14,38.84,38.84,19600.0
2011-04-07 10:30:00,38.85,39.0,38.76,39.0,12100.0,38.85,39.0,38.76,39.0,12100.0
2011-04-07 11:00:00,38.99,39.1,38.99,39.01,4400.0,38.99,39.1,38.99,39.01,4400.0
2011-04-07 11:30:00,39.0,39.04,38.72,38.9,17700.0,39.0,39.04,38.72,38.9,17700.0
2011-04-07 12:00:00,38.94,38.94,38.79,38.86,5900.0,38.94,38.94,38.79,38.86,5900.0
2011-04-07 12:30:00,38.85,39.0,38.84,38.92,9200.0,38.85,39.0,38.84,38.92,9200.0
2011-04-07 13:00:00,38.9,38.95,38.79,38.8,16500.0,38.9,38.95,38.79,38.8,16500.0
2011-04-07 13:30:00,38.79,38.83,38.75,38.76,34800.0,38.79,38.83,38.75,38.76,34800.0
2011-04-07 14:00:00,38.75,38.83,38.75,38.8,8200.0,38.75,38.83,38.75,38.8,8200.0
2011-04-07 14:30:00,38.79,38.91,38.76,38.87,11300.0,38.79,38.91,38.76,38.87,11300.0
2011-04-07 15:00:00,38.87,38.91,38.78,38.79,10600.0,38.87,38.91,38.78,38.79,10600.0
2011-04-07 15:30:00,38.79,38.92,38.71,38.73,43500.0,38.79,38.92,38.71,38.73,43500.0
2011-04-08 09:30:00,38.73,38.83,38.55,38.69,30200.0,38.73,38.83,38.55,38.69,30200.0
2011-04-08 10:00:00,38.68,38.85,38.55,38.61,14200.0,38.68,38.85,38.55,38.61,14200.0
2011-04-08 10:30:00,38.6,38.6,38.43,38.53,5900.0,38.6,38.6,38.43,38.53,5900.0
2011-04-08 11:00:00,38.48,38.61,38.45,38.6,23300.0,38.48,38.61,38.45,38.6,23300.0
2011-04-08 11:30:00,38.6,38.64,38.6,38.61,1500.0,38.6,38.64,38.6,38.61,1500.0
2011-04-08 12:00:00,38.62,38.63,38.56,38.6,2100.0,38.62,38.63,38.56,38.6,2100.0
2011-04-08 12:30:00,38.6,38.61,38.46,38.46,33900.0,38.6,38.61,38.46,38.46,33900.0
2011-04-08 13:00:00,38.46,38.5,38.45,38.48,4100.0,38.46,38.5,38.45,38.48,4100.0
2011-04-08 13:30:00,38.49,38.5,38.46,38.46,9800.0,38.49,38.5,38.46,38.46,9800.0
2011-04-08 14:00:00,38.47,38.48,38.33,38.33,18200.0,38.47,38.48,38.33,38.33,18200.0
2011-04-08 14:30:00,38.33,38.35,38.24,38.25,23700.0,38.33,38.35,38.24,38.25,23700.0
2011-04-08 15:00:00,38.25,38.4,38.23,38.35,24500.0,38.25,38.4,38.23,38.35,24500.0
2011-04-08 15:30:00,38.34,38.43,38.25,38.38,38300.0,38.34,38.43,38.25,38.38,38300.0
2011-04-11 09:30:00,38.36,38.55,38.19,38.31,11900.0,38.36,38.55,38.19,38.31,11900.0
2011-04-11 10:00:00,38.29,38.37,38.19,38.25,10000.0,38.29,38.37,38.19,38.25,10000.0
2011-04-11 10:30:00,38.21,38.35,38.21,38.32,8500.0,38.21,38.35,38.21,38.32,8500.0
2011-04-11 11:00:00,38.29,38.45,38.28,38.33,10500.0,38.29,38.45,38.28,38.33,10500.0
2011-04-11 11:30:00,38.31,38.31,38.23,38.23,5900.0,38.31,38.31,38.23,38.23,5900.0
2011-04-11 12:00:00,38.24,38.33,38.24,38.32,4800.0,38.24,38.33,38.24,38.32,4800.0
2011-04-11 12:30:00,38.3,38.3,38.11,38.19,8500.0,38.3,38.3,38.11,38.19,8500.0
2011-04-11 13:00:00,38.18,38.3,38.11,38.29,7300.0,38.18,38.3,38.11,38.29,7300.0
2011-04-11 13:30:00,38.27,38.3,38.23,38.27,12400.0,38.27,38.3,38.23,38.27,12400.0
2011-04-11 14:00:00,38.26,38.32,38.24,38.32,10900.0,38.26,38.32,38.24,38.32,10900.0
2011-04-11 14:30:00,38.31,38.33,38.22,38.23,22000.0,38.31,38.33,38.22,38.23,22000.0
2011-04-11 15:00:00,38.26,38.32,38.2,38.29,40900.0,38.26,38.32,38.2,38.29,40900.0
2011-04-11 15:30:00,38.29,38.49,38.27,38.38,51900.0,38.29,38.49,38.27,38.38,51900.0
2011-04-12 09:30:00,38.12,38.49,38.02,38.03,7400.0,38.12,38.49,38.02,38.03,7400.0
2011-04-12 10:00:00,38.01,38.13,37.98,38.11,6300.0,38.01,38.13,37.98,38.11,6300.0
2011-04-12 10:30:00,38.08,38.08,37.78,37.86,6300.0,38.08,38.08,37.78,37.86,6300.0
2011-04-12 11:00:00,37.85,37.95,37.79,37.94,4800.0,37.85,37.95,37.79,37.94,4800.0
2011-04-12 11:30:00,37.9,38.04,37.9,37.91,4800.0,37.9,38.04,37.9,37.91,4800.0
2011-04-12 12:00:00,37.88,37.91,37.84,37.91,3700.0,37.88,37.91,37.84,37.91,3700.0
2011-04-12 12:30:00,37.9,37.98,37.86,37.97,1900.0,37.9,37.98,37.86,37.97,1900.0
2011-04-12 13:00:00,37.93,38.02,37.9,38.02,4500.0,37.93,38.02,37.9,38.02,4500.0
2011-04-12 13:30:00,38.0,38.03,37.94,38.01,17200.0,38.0,38.03,37.94,38.01,17200.0
2011-04-12 14:00:00,37.93,38.06,37.9,37.97,6800.0,37.93,38.06,37.9,37.97,6800.0
2011-04-12 14:30:00,37.98,37.98,37.85,37.87,3100.0,37.98,37.98,37.85,37.87,3100.0
2011-04-12 15:00:00,37.88,37.99,37.79,37.85,18600.0,37.88,37.99,37.79,37.85,18600.0
2011-04-12 15:30:00,37.82,37.85,37.76,37.79,14000.0,37.82,37.85,37.76,37.79,14000.0
2011-04-13 09:30:00,37.84,38.11,37.54,37.88,6600.0,37.84,38.11,37.54,37.88,6600.0
2011-04-13 10:00:00,37.86,37.9,37.74,37.81,8900.0,37.86,37.9,37.74,37.81,8900.0
2011-04-13 10:30:00,37.9,38.0,37.9,37.99,11900.0,37.9,38.0,37.9,37.99,11900.0
2011-04-13 11:00:00,38.0,38.0,37.92,38.0,4800.0,38.0,38.0,37.92,38.0,4800.0
2011-04-13 11:30:00,37.98,37.99,37.8,37.8,4100.0,37.98,37.99,37.8,37.8,4100.0
2011-04-13 12:00:00,37.8,37.88,37.79,37.87,4000.0,37.8,37.88,37.79,37.87,4000.0
2011-04-13 12:30:00,37.84,37.84,37.64,37.67,7100.0,37.84,37.84,37.64,37.67,7100.0
2011-04-13 13:00:00,37.69,37.75,37.66,37.69,4400.0,37.69,37.75,37.66,37.69,4400.0
2011-04-13 13:30:00,37.69,37.69,37.52,37.61,7200.0,37.69,37.69,37.52,37.61,7200.0
2011-04-13 14:00:00,37.64,37.81,37.63,37.79,6700.0,37.64,37.81,37.63,37.79,6700.0
2011-04-13 14:30:00,37.83,37.97,37.8,37.95,4500.0,37.83,37.97,37.8,37.95,4500.0
2011-04-13 15:00:00,37.96,37.99,37.86,37.92,17800.0,37.96,37.99,37.86,37.92,17800.0
2011-04-13 15:30:00,37.91,37.95,37.87,37.9,21800.0,37.91,37.95,37.87,37.9,21800.0
2011-04-14 09:30:00,37.58,37.87,37.3,37.87,7200.0,37.58,37.87,37.3,37.87,7200.0
2011-04-14 10:00:00,37.85,38.03,37.75,37.98,7100.0,37.85,38.03,37.75,37.98,7100.0
2011-04-14 10:30:00,37.98,38.01,37.94,37.98,3000.0,37.98,38.01,37.94,37.98,3000.0
2011-04-14 11:00:00,37.96,38.02,37.69,37.72,30500.0,37.96,38.02,37.69,37.72,30500.0
2011-04-14 11:30:00,37.76,37.79,37.64,37.67,4400.0,37.76,37.79,37.64,37.67,4400.0
2011-04-14 12:00:00,37.67,37.77,37.64,37.75,2500.0,37.67,37.77,37.64,37.75,2500.0
2011-04-14 12:30:00,37.74,37.78,37.71,37.78,700.0,37.74,37.78,37.71,37.78,700.0
2011-04-14 13:00:00,37.76,37.77,37.63,37.71,5700.0,37.76,37.77,37.63,37.71,5700.0
2011-04-14 13:30:00,37.68,37.69,37.58,37.63,4300.0,37.68,37.69,37.58,37.63,4300.0
2011-04-14 14:00:00,37.64,37.74,37.61,37.71,5700.0,37.64,37.74,37.61,37.71,5700.0
2011-04-14 14:30:00,37.72,37.79,37.67,37.75,4500.0,37.72,37.79,37.67,37.75,4500.0
2011-04-14 15:00:00,37.76,37.9,37.75,37.86,5400.0,37.76,37.9,37.75,37.86,5400.0
2011-04-14 15:30:00,37.85,37.92,37.76,37.76,39700.0,37.85,37.92,37.76,37.76,39700.0
2011-04-15 09:30:00,37.8,38.0,37.61,37.69,6500.0,37.8,38.0,37.61,37.69,6500.0
2011-04-15 10:00:00,37.72,37.84,37.68,37.79,2600.0,37.72,37.84,37.68,37.79,2600.0
2011-04-15 10:30:00,37.84,37.84,37.61,37.68,2700.0,37.84,37.84,37.61,37.68,2700.0
2011-04-15 11:00:00,37.71,37.96,37.71,37.96,2400.0,37.71,37.96,37.71,37.96,2400.0
2011-04-15 11:30:00,37.96,38.03,37.92,37.97,5000.0,37.96,38.03,37.92,37.97,5000.0
2011-04-15 12:00:00,37.96,38.01,37.91,37.91,3100.0,37.96,38.01,37.91,37.91,3100.0
2011-04-15 12:30:00,37.99,38.1,37.94,37.95,6800.0,37.99,38.1,37.94,37.95,6800.0
2011-04-15 13:00:00,37.96,37.96,37.87,37.88,2400.0,37.96,37.96,37.87,37.88,2400.0
2011-04-15 13:30:00,37.87,37.9,37.83,37.9,2200.0,37.87,37.9,37.83,37.9,2200.0
2011-04-15 14:00:00,37.91,37.99,37.9,37.98,3900.0,37.91,37.99,37.9,37.98,3900.0
2011-04-15 14:30:00,37.99,38.05,37.99,37.99,10200.0,37.99,38.05,37.99,37.99,10200.0
2011-04-15 15:00:00,38.0,38.01,37.85,37.92,6200.0,38.0,38.01,37.85,37.92,6200.0
2011-04-15 15:30:00,37.93,38.01,37.9,37.94,22900.0,37.93,38.01,37.9,37.94,22900.0
2011-04-18 09:30:00,37.43,37.58,37.18,37.18,7100.0,37.43,37.58,37.18,37.18,7100.0
2011-04-18 10:00:00,37.15,37.37,36.98,37.18,8600.0,37.15,37.37,36.98,37.18,8600.0
2011-04-18 10:30:00,37.23,37.23,36.94,37.0,22700.0,37.23,37.23,36.94,37.0,22700.0
2011-04-18 11:00:00,37.0,37.08,36.97,37.05,16900.0,37.0,37.08,36.97,37.05,16900.0
2011-04-18 11:30:00,37.02,37.05,36.96,37.0,9000.0,37.02,37.05,36.96,37.0,9000.0
2011-04-18 12:00:00,37.0,37.0,36.9,36.91,8700.0,37.0,37.0,36.9,36.91,8700.0
2011-04-18 12:30:00,36.91,36.99,36.68,36.7,30900.0,36.91,36.99,36.68,36.7,30900.0
2011-04-18 13:00:00,36.7,36.73,36.58,36.66,15600.0,36.7,36.73,36.58,36.66,15600.0
2011-04-18 13:30:00,36.67,36.69,36.55,36.59,25300.0,36.67,36.69,36.55,36.59,25300.0
2011-04-18 14:00:00,36.58,36.7,36.55,36.67,12000.0,36.58,36.7,36.55,36.67,12000.0
2011-04-18 14:30:00,36.69,36.78,36.65,36.71,23200.0,36.69,36.78,36.65,36.71,23200.0
2011-04-18 15:00:00,36.72,36.96,36.71,36.95,42900.0,36.72,36.96,36.71,36.95,42900.0
2011-04-18 15:30:00,36.95,36.96,36.83,36.93,53100.0,36.95,36.96,36.83,36.93,53100.0
2011-04-19 09:30:00,37.02,37.1,36.98,37.04,8300.0,37.02,37.1,36.98,37.04,8300.0
2011-04-19 10:00:00,37.01,37.04,36.99,37.0,6400.0,37.01,37.04,36.99,37.0,6400.0
2011-04-19 10:30:00,37.0,37.0,36.9,36.95,20000.0,37.0,37.0,36.9,36.95,20000.0
2011-04-19 11:00:00,36.96,36.96,36.86,36.9,9100.0,36.96,36.96,36.86,36.9,9100.0
2011-04-19 11:30:00,36.9,36.98,36.9,36.96,5900.0,36.9,36.98,36.9,36.96,5900.0
2011-04-19 12:00:00,36.98,36.99,36.94,36.97,7200.0,36.98,36.99,36.94,36.97,7200.0
2011-04-19 12:30:00,36.96,37.01,36.86,36.97,24000.0,36.96,37.01,36.86,36.97,24000.0
2011-04-19 13:00:00,36.95,36.99,36.94,36.98,11500.0,36.95,36.99,36.94,36.98,11500.0
2011-04-19 13:30:00,36.98,36.99,36.95,36.98,14500.0,36.98,36.99,36.95,36.98,14500.0
2011-04-19 14:00:00,36.98,36.99,36.95,36.98,12000.0,36.98,36.99,36.95,36.98,12000.0
2011-04-19 14:30:00,36.98,37.01,36.96,36.99,18400.0,36.98,37.01,36.96,36.99,18400.0
2011-04-19 15:00:00,36.98,37.01,36.97,36.97,15100.0,36.98,37.01,36.97,36.97,15100.0
2011-04-19 15:30:00,36.99,37.02,36.97,37.0,22000.0,36.99,37.02,36.97,37.0,22000.0
2011-04-20 09:30:00,37.52,37.63,37.51,37.62,6900.0,37.52,37.63,37.51,37.62,6900.0
2011-04-20 10:00:00,37.62,37.82,37.58,37.78,16000.0,37.62,37.82,37.58,37.78,16000.0
2011-04-20 10:30:00,37.78,37.86,37.75,37.85,7700.0,37.78,37.86,37.75,37.85,7700.0
2011-04-20 11:00:00,37.87,37.87,37.75,37.81,4300.0,37.87,37.87,37.75,37.81,4300.0
2011-04-20 11:30:00,37.82,37.85,37.76,37.85,6800.0,37.82,37.85,37.76,37.85,6800.0
2011-04-20 12:00:00,37.84,37.86,37.83,37.86,1600.0,37.84,37.86,37.83,37.86,1600.0
2011-04-20 12:30:00,37.85,37.87,37.81,37.84,3400.0,37.85,37.87,37.81,37.84,3400.0
2011-04-20 13:00:00,37.85,37.88,37.79,37.82,5200.0,37.85,37.88,37.79,37.82,5200.0
2011-04-20 13:30:00,37.83,37.92,37.82,37.91,6800.0,37.83,37.92,37.82,37.91,6800.0
2011-04-20 14:00:00,37.92,37.96,37.88,37.93,9300.0,37.92,37.96,37.88,37.93,9300.0
2011-04-20 14:30:00,37.94,37.99,37.93,37.95,5400.0,37.94,37.99,37.93,37.95,5400.0
2011-04-20 15:00:00,37.95,38.02,37.93,38.0,14200.0,37.95,38.02,37.93,38.0,14200.0
2011-04-20 15:30:00,38.02,38.1,37.96,38.06,27800.0,38.02,38.1,37.96,38.06,27800.0
2011-04-21 09:30:00,38.17,38.46,38.1,38.21,8100.0,38.17,38.46,38.1,38.21,8100.0
2011-04-21 10:00:00,38.19,38.23,38.07,38.13,4600.0,38.19,38.23,38.07,38.13,4600.0
2011-04-21 10:30:00,38.15,38.19,38.07,38.14,3300.0,38.15,38.19,38.07,38.14,3300.0
2011-04-21 11:00:00,38.14,38.15,38.08,38.1,2300.0,38.14,38.15,38.08,38.1,2300.0
2011-04-21 11:30:00,38.16,38.18,38.12,38.13,2000.0,38.16,38.18,38.12,38.13,2000.0
2011-04-21 12:00:00,38.1,38.1,38.02,38.05,28800.0,38.1,38.1,38.02,38.05,28800.0
2011-04-21 12:30:00,38.07,38.14,38.07,38.11,2000.0,38.07,38.14,38.07,38.11,2000.0
2011-04-21 13:00:00,38.1,38.12,38.0,38.01,5900.0,38.1,38.12,38.0,38.01,5900.0
2011-04-21 13:30:00,38.01,38.02,37.98,38.02,6100.0,38.01,38.02,37.98,38.02,6100.0
2011-04-21 14:00:00,38.02,38.05,37.98,38.03,7900.0,38.02,38.05,37.98,38.03,7900.0
2011-04-21 14:30:00,38.04,38.07,37.98,38.04,15800.0,38.04,38.07,37.98,38.04,15800.0
2011-04-21 15:00:00,38.04,38.05,37.92,37.94,13600.0,38.04,38.05,37.92,37.94,13600.0
2011-04-21 15:30:00,37.95,38.07,37.93,38.05,13300.0,37.95,38.07,37.93,38.05,13300.0
2011-04-25 09:30:00,37.76,38.44,37.5,37.96,99400.0,37.76,38.44,37.5,37.96,99400.0
2011-04-25 10:00:00,37.97,37.99,37.77,37.86,7900.0,37.97,37.99,37.77,37.86,7900.0
2011-04-25 10:30:00,37.83,37.83,37.6,37.65,5300.0,37.83,37.83,37.6,37.65,5300.0
2011-04-25 11:00:00,37.62,37.63,37.41,37.49,6900.0,37.62,37.63,37.41,37.49,6900.0
2011-04-25 11:30:00,37.46,37.56,37.41,37.45,5500.0,37.46,37.56,37.41,37.45,5500.0
2011-04-25 12:00:00,37.45,37.45,37.41,37.44,5200.0,37.45,37.45,37.41,37.44,5200.0
2011-04-25 12:30:00,37.44,37.46,37.35,37.46,6700.0,37.44,37.46,37.35,37.46,6700.0
2011-04-25 13:00:00,37.42,37.49,37.41,37.42,4900.0,37.42,37.49,37.41,37.42,4900.0
2011-04-25 13:30:00,37.44,37.47,37.41,37.44,7900.0,37.44,37.47,37.41,37.44,7900.0
2011-04-25 14:00:00,37.44,37.53,37.42,37.53,67700.0,37.44,37.53,37.42,37.53,67700.0
2011-04-25 14:30:00,37.51,37.57,37.51,37.57,3600.0,37.51,37.57,37.51,37.57,3600.0
2011-04-25 15:00:00,37.54,37.56,37.43,37.53,12800.0,37.54,37.56,37.43,37.53,12800.0
2011-04-25 15:30:00,37.54,37.9,37.54,37.89,108200.0,37.54,37.9,37.54,37.89,108200.0
2011-04-26 09:30:00,37.97,38.08,37.87,37.97,11700.0,37.97,38.08,37.87,37.97,11700.0
2011-04-26 10:00:00,37.97,38.05,37.92,37.97,12600.0,37.97,38.05,37.92,37.97,12600.0
2011-04-26 10:30:00,37.96,38.23,37.96,38.2,7300.0,37.96,38.23,37.96,38.2,7300.0
2011-04-26 11:00:00,38.2,38.38,38.17,38.35,12000.0,38.2,38.38,38.17,38.35,12000.0
2011-04-26 11:30:00,38.34,38.44,38.31,38.44,6400.0,38.34,38.44,38.31,38.44,6400.0
2011-04-26 12:00:00,38.44,38.54,38.44,38.51,12200.0,38.44,38.54,38.44,38.51,12200.0
2011-04-26 12:30:00,38.5,38.55,38.45,38.51,10000.0,38.5,38.55,38.45,38.51,10000.0
2011-04-26 13:00:00,38.5,38.52,38.46,38.48,8100.0,38.5,38.52,38.46,38.48,8100.0
2011-04-26 13:30:00,38.49,38.54,38.42,38.54,4700.0,38.49,38.54,38.42,38.54,4700.0
2011-04-26 14:00:00,38.54,38.68,38.52,38.62,7400.0,38.54,38.68,38.52,38.62,7400.0
2011-04-26 14:30:00,38.62,38.62,38.5,38.53,5200.0,38.62,38.62,38.5,38.53,5200.0
2011-04-26 15:00:00,38.55,38.63,38.49,38.53,12600.0,38.55,38.63,38.49,38.53,12600.0
2011-04-26 15:30:00,38.54,38.54,38.38,38.44,24400.0,38.54,38.54,38.38,38.44,24400.0
2011-04-27 09:30:00,38.38,38.5,38.22,38.5,7700.0,38.38,38.5,38.22,38.5,7700.0
2011-04-27 10:00:00,38.49,38.54,38.41,38.46,13400.0,38.49,38.54,38.41,38.46,13400.0
2011-04-27 10:30:00,38.43,38.55,38.43,38.5,6700.0,38.43,38.55,38.43,38.5,6700.0
2011-04-27 11:00:00,38.5,38.55,38.43,38.43,12500.0,38.5,38.55,38.43,38.43,12500.0
2011-04-27 11:30:00,38.43,38.44,38.35,38.37,9500.0,38.43,38.44,38.35,38.37,9500.0
2011-04-27 12:00:00,38.36,38.44,38.3,38.35,7300.0,38.36,38.44,38.3,38.35,7300.0
2011-04-27 12:30:00,38.37,38.45,38.32,38.4,11700.0,38.37,38.45,38.32,38.4,11700.0
2011-04-27 13:00:00,38.4,38.44,38.39,38.41,4100.0,38.4,38.44,38.39,38.41,4100.0
2011-04-27 13:30:00,38.42,38.5,38.4,38.48,6600.0,38.42,38.5,38.4,38.48,6600.0
2011-04-27 14:00:00,38.5,38.5,38.45,38.48,8100.0,38.5,38.5,38.45,38.48,8100.0
2011-04-27 14:30:00,38.47,38.55,38.45,38.55,8600.0,38.47,38.55,38.45,38.55,8600.0
2011-04-27 15:00:00,38.54,38.59,38.53,38.56,9200.0,38.54,38.59,38.53,38.56,9200.0
2011-04-27 15:30:00,38.55,38.75,38.53,38.75,30400.0,38.55,38.75,38.53,38.75,30400.0
2011-04-28 09:30:00,38.61,38.75,38.51,38.68,9200.0,38.61,38.75,38.51,38.68,9200.0
2011-04-28 10:00:00,38.69,38.8,38.62,38.73,13700.0,38.69,38.8,38.62,38.73,13700.0
2011-04-28 10:30:00,38.73,38.87,38.71,38.87,2200.0,38.73,38.87,38.71,38.87,2200.0
2011-04-28 11:00:00,38.88,39.0,38.85,38.98,6400.0,38.88,39.0,38.85,38.98,6400.0
2011-04-28 11:30:00,38.99,38.99,38.77,38.86,8000.0,38.99,38.99,38.77,38.86,8000.0
2011-04-28 12:00:00,38.81,38.91,38.78,38.86,4800.0,38.81,38.91,38.78,38.86,4800.0
2011-04-28 12:30:00,38.92,38.92,38.81,38.87,4100.0,38.92,38.92,38.81,38.87,4100.0
2011-04-28 13:00:00,38.88,38.92,38.8,38.88,4700.0,38.88,38.92,38.8,38.88,4700.0
2011-04-28 13:30:00,38.87,38.87,38.79,38.79,2900.0,38.87,38.87,38.79,38.79,2900.0
2011-04-28 14:00:00,38.83,38.83,38.71,38.74,5400.0,38.83,38.83,38.71,38.74,5400.0
2011-04-28 14:30:00,38.75,38.75,38.7,38.74,2800.0,38.75,38.75,38.7,38.74,2800.0
2011-04-28 15:00:00,38.72,38.76,38.68,38.73,7700.0,38.72,38.76,38.68,38.73,7700.0
2011-04-28 15:30:00,38.74,38.82,38.61,38.67,25500.0,38.74,38.82,38.61,38.67,25500.0
2011-04-29 09:30:00,38.63,39.21,38.63,38.82,11400.0,38.63,39.21,38.63,38.82,11400.0
2011-04-29 10:00:00,38.82,38.89,38.8,38.89,5000.0,38.82,38.89,38.8,38.89,5000.0
2011-04-29 10:30:00,38.87,39.04,38.81,39.04,5600.0,38.87,39.04,38.81,39.04,5600.0
2011-04-29 11:00:00,39.03,39.03,38.89,38.95,4800.0,39.03,39.03,38.89,38.95,4800.0
2011-04-29 11:30:00,38.94,39.0,38.86,38.99,5900.0,38.94,39.0,38.86,38.99,5900.0
2011-04-29 12:00:00,38.97,39.06,38.96,39.06,7200.0,38.97,39.06,38.96,39.06,7200.0
2011-04-29 12:30:00,39.08,39.13,39.05,39.1,7100.0,39.08,39.13,39.05,39.1,7100.0
2011-04-29 13:00:00,39.08,39.16,39.08,39.16,3500.0,39.08,39.16,39.08,39.16,3500.0
2011-04-29 13:30:00,39.17,39.26,39.14,39.2,6400.0,39.17,39.26,39.14,39.2,6400.0
2011-04-29 14:00:00,39.22,39.32,39.22,39.31,6400.0,39.22,39.32,39.22,39.31,6400.0
2011-04-29 14:30:00,39.3,39.34,39.2,39.25,19300.0,39.3,39.34,39.2,39.25,19300.0
2011-04-29 15:00:00,39.22,39.26,39.16,39.21,9100.0,39.22,39.26,39.16,39.21,9100.0
2011-04-29 15:30:00,39.22,39.35,39.09,39.29,41000.0,39.22,39.35,39.09,39.29,41000.0
2011-05-02 09:30:00,40.18,40.95,40.11,40.64,62400.0,40.18,40.95,40.11,40.64,62400.0
2011-05-02 10:00:00,40.69,41.0,40.66,40.95,26700.0,40.69,41.0,40.66,40.95,26700.0
2011-05-02 10:30:00,40.95,41.09,40.74,41.06,37000.0,40.95,41.09,40.74,41.06,37000.0
2011-05-02 11:00:00,41.03,41.29,41.03,41.12,32900.0,41.03,41.29,41.03,41.12,32900.0
2011-05-02 11:30:00,41.07,41.07,40.71,40.82,17300.0,41.07,41.07,40.71,40.82,17300.0
2011-05-02 12:00:00,40.81,40.86,40.28,40.31,17000.0,40.81,40.86,40.28,40.31,17000.0
2011-05-02 12:30:00,40.31,40.39,40.25,40.27,11600.0,40.31,40.39,40.25,40.27,11600.0
2011-05-02 13:00:00,40.28,40.37,40.19,40.35,14200.0,40.28,40.37,40.19,40.35,14200.0
2011-05-02 13:30:00,40.35,40.44,40.27,40.28,10900.0,40.35,40.44,40.27,40.28,10900.0
2011-05-02 14:00:00,40.31,40.64,40.3,40.58,21200.0,40.31,40.64,40.3,40.58,21200.0
2011-05-02 14:30:00,40.59,40.62,40.43,40.44,28800.0,40.59,40.62,40.43,40.44,28800.0
2011-05-02 15:00:00,40.45,40.49,40.31,40.31,23200.0,40.45,40.49,40.31,40.31,23200.0
2011-05-02 15:30:00,40.33,40.36,40.0,40.1,109200.0,40.33,40.36,40.0,40.1,109200.0
2011-05-03 09:30:00,39.73,40.38,39.73,40.19,20500.0,39.73,40.38,39.73,40.19,20500.0
2011-05-03 10:00:00,40.23,40.48,40.15,40.33,23400.0,40.23,40.48,40.15,40.33,23400.0
2011-05-03 10:30:00,40.27,40.41,40.14,40.34,32400.0,40.27,40.41,40.14,40.34,32400.0
2011-05-03 11:00:00,40.38,40.48,40.27,40.36,17300.0,40.38,40.48,40.27,40.36,17300.0
2011-05-03 11:30:00,40.38,40.51,40.29,40.42,13200.0,40.38,40.51,40.29,40.42,13200.0
2011-05-03 12:00:00,40.4,40.44,40.32,40.35,12100.0,40.4,40.44,40.32,40.35,12100.0
2011-05-03 12:30:00,40.34,40.38,40.31,40.35,17000.0,40.34,40.38,40.31,40.35,17000.0
2011-05-03 13:00:00,40.36,40.42,40.08,40.12,19500.0,40.36,40.42,40.08,40.12,19500.0
2011-05-03 13:30:00,40.09,40.23,40.01,40.23,17000.0,40.09,40.23,40.01,40.23,17000.0
2011-05-03 14:00:00,40.21,40.22,40.03,40.16,37400.0,40.21,40.22,40.03,40.16,37400.0
2011-05-03 14:30:00,40.15,40.16,39.98,39.98,11300.0,40.15,40.16,39.98,39.98,11300.0
2011-05-03 15:00:00,39.99,40.04,39.94,39.97,32600.0,39.99,40.04,39.94,39.97,32600.0
2011-05-03 15:30:00,40.01,40.07,39.9,39.92,66500.0,40.01,40.07,39.9,39.92,66500.0
2011-05-04 09:30:00,41.84,43.0,41.84,42.21,111000.0,41.84,43.0,41.84,42.21,111000.0
2011-05-04 10:00:00,42.36,42.53,42.17,42.43,47300.0,42.36,42.53,42.17,42.43,47300.0
2011-05-04 10:30:00,42.42,42.86,42.34,42.86,76300.0,42.42,42.86,42.34,42.86,76300.0
2011-05-04 11:00:00,42.88,43.24,42.49,42.65,89500.0,42.88,43.24,42.49,42.65,89500.0
2011-05-04 11:30:00,42.69,42.69,42.13,42.36,44400.0,42.69,42.69,42.13,42.36,44400.0
2011-05-04 12:00:00,42.38,42.47,42.14,42.14,20800.0,42.38,42.47,42.14,42.14,20800.0
2011-05-04 12:30:00,42.16,42.26,41.94,42.15,22500.0,42.16,42.26,41.94,42.15,22500.0
2011-05-04 13:00:00,42.18,42.3,42.04,42.18,25200.0,42.18,42.3,42.04,42.18,25200.0
2011-05-04 13:30:00,42.15,42.39,42.12,42.38,44200.0,42.15,42.39,42.12,42.38,44200.0
2011-05-04 14:00:00,42.37,42.49,42.3,42.4,29100.0,42.37,42.49,42.3,42.4,29100.0
2011-05-04 14:30:00,42.4,42.43,42.14,42.16,32000.0,42.4,42.43,42.14,42.16,32000.0
2011-05-04 15:00:00,42.18,42.88,42.16,42.27,549300.0,42.18,42.88,42.16,42.27,549300.0
2011-05-04 15:30:00,42.29,42.57,42.05,42.14,97400.0,42.29,42.57,42.05,42.14,97400.0
2011-05-05 09:30:00,41.82,42.14,41.39,42.14,26400.0,41.82,42.14,41.39,42.14,26400.0
2011-05-05 10:00:00,42.16,42.47,41.94,42.27,32500.0,42.16,42.47,41.94,42.27,32500.0
2011-05-05 10:30:00,42.25,42.47,42.2,42.25,35000.0,42.25,42.47,42.2,42.25,35000.0
2011-05-05 11:00:00,42.22,42.26,41.86,42.07,34100.0,42.22,42.26,41.86,42.07,34100.0
2011-05-05 11:30:00,42.07,42.15,41.97,42.05,13500.0,42.07,42.15,41.97,42.05,13500.0
2011-05-05 12:00:00,42.06,42.31,42.06,42.2,30200.0,42.06,42.31,42.06,42.2,30200.0
2011-05-05 12:30:00,42.22,42.29,42.13,42.2,21800.0,42.22,42.29,42.13,42.2,21800.0
2011-05-05 13:00:00,42.23,42.27,42.12,42.13,13400.0,42.23,42.27,42.12,42.13,13400.0
2011-05-05 13:30:00,42.09,42.16,42.0,42.16,9800.0,42.09,42.16,42.0,42.16,9800.0
2011-05-05 14:00:00,42.15,42.27,42.07,42.17,12600.0,42.15,42.27,42.07,42.17,12600.0
2011-05-05 14:30:00,42.14,42.2,41.95,41.95,15700.0,42.14,42.2,41.95,41.95,15700.0
2011-05-05 15:00:00,41.95,41.99,41.44,41.47,32900.0,41.95,41.99,41.44,41.47,32900.0
2011-05-05 15:30:00,41.44,41.73,41.44,41.6,44900.0,41.44,41.73,41.44,41.6,44900.0
2011-05-06 09:30:00,42.06,42.45,41.67,42.21,46200.0,42.06,42.45,41.67,42.21,46200.0
2011-05-06 10:00:00,42.24,42.33,42.06,42.18,27600.0,42.24,42.33,42.06,42.18,27600.0
2011-05-06 10:30:00,42.16,42.23,41.87,42.09,89700.0,42.16,42.23,41.87,42.09,89700.0
2011-05-06 11:00:00,42.12,42.26,42.06,42.09,92200.0,42.12,42.26,42.06,42.09,92200.0
2011-05-06 11:30:00,42.08,42.13,41.99,42.09,22500.0,42.08,42.13,41.99,42.09,22500.0
2011-05-06 12:00:00,42.06,42.06,41.75,41.77,18100.0,42.06,42.06,41.75,41.77,18100.0
2011-05-06 12:30:00,41.74,41.82,41.56,41.59,12900.0,41.74,41.82,41.56,41.59,12900.0
2011-05-06 13:00:00,41.67,41.67,41.52,41.62,38800.0,41.67,41.67,41.52,41.62,38800.0
2011-05-06 13:30:00,41.6,41.74,41.6,41.68,6000.0,41.6,41.74,41.6,41.68,6000.0
2011-05-06 14:00:00,41.67,41.8,41.5,41.77,44100.0,41.67,41.8,41.5,41.77,44100.0
2011-05-06 14:30:00,41.72,41.75,41.53,41.69,11700.0,41.72,41.75,41.53,41.69,11700.0
2011-05-06 15:00:00,41.67,41.77,41.61,41.63,12200.0,41.67,41.77,41.61,41.63,12200.0
2011-05-06 15:30:00,41.67,41.75,41.54,41.69,37700.0,41.67,41.75,41.54,41.69,37700.0
2011-05-09 09:30:00,41.54,42.1,41.32,42.09,79800.0,41.54,42.1,41.32,42.09,79800.0
2011-05-09 10:00:00,42.06,42.17,41.81,41.89,35900.0,42.06,42.17,41.81,41.89,35900.0
2011-05-09 10:30:00,41.89,42.01,41.83,41.99,11600.0,41.89,42.01,41.83,41.99,11600.0
2011-05-09 11:00:00,41.96,42.17,41.95,42.06,122100.0,41.96,42.17,41.95,42.06,122100.0
2011-05-09 11:30:00,42.04,42.04,41.9,42.0,11900.0,42.04,42.04,41.9,42.0,11900.0
2011-05-09 12:00:00,41.99,42.05,41.9,42.0,93200.0,41.99,42.05,41.9,42.0,93200.0
2011-05-09 12:30:00,41.99,42.06,41.96,42.0,24800.0,41.99,42.06,41.96,42.0,24800.0
2011-05-09 13:00:00,42.01,42.15,41.88,41.93,146100.0,42.01,42.15,41.88,41.93,146100.0
2011-05-09 13:30:00,41.93,41.97,41.79,41.85,35600.0,41.93,41.97,41.79,41.85,35600.0
2011-05-09 14:00:00,41.88,41.88,41.8,41.8,4900.0,41.88,41.88,41.8,41.8,4900.0
2011-05-09 14:30:00,41.83,41.99,41.83,41.9,8900.0,41.83,41.99,41.83,41.9,8900.0
2011-05-09 15:00:00,41.91,41.97,41.87,41.89,22900.0,41.91,41.97,41.87,41.89,22900.0
2011-05-09 15:30:00,41.88,41.92,41.72,41.78,34800.0,41.88,41.92,41.72,41.78,34800.0
2011-05-10 09:30:00,41.55,42.47,41.55,42.41,72500.0,41.55,42.47,41.55,42.41,72500.0
2011-05-10 10:00:00,42.44,42.46,42.33,42.33,21200.0,42.44,42.46,42.33,42.33,21200.0
2011-05-10 10:30:00,42.33,42.35,42.2,42.3,43800.0,42.33,42.35,42.2,42.3,43800.0
2011-05-10 11:00:00,42.3,42.33,42.27,42.33,14000.0,42.3,42.33,42.27,42.33,14000.0
2011-05-10 11:30:00,42.33,42.35,42.28,42.34,17300.0,42.33,42.35,42.28,42.34,17300.0
2011-05-10 12:00:00,42.35,42.35,42.26,42.35,18000.0,42.35,42.35,42.26,42.35,18000.0
2011-05-10 12:30:00,42.34,42.42,42.32,42.35,27100.0,42.34,42.42,42.32,42.35,27100.0
2011-05-10 13:00:00,42.34,42.44,42.33,42.39,13100.0,42.34,42.44,42.33,42.39,13100.0
2011-05-10 13:30:00,42.39,42.42,42.24,42.35,68800.0,42.39,42.42,42.24,42.35,68800.0
2011-05-10 14:00:00,42.35,42.72,42.35,42.71,33100.0,42.35,42.72,42.35,42.71,33100.0
2011-05-10 14:30:00,42.71,43.02,42.7,42.99,36400.0,42.71,43.02,42.7,42.99,36400.0
2011-05-10 15:00:00,42.97,43.09,42.91,42.99,33900.0,42.97,43.09,42.91,42.99,33900.0
2011-05-10 15:30:00,42.99,43.03,42.84,42.92,50200.0,42.99,43.03,42.84,42.92,50200.0
2011-05-11 09:30:00,42.72,43.03,42.71,43.0,21900.0,42.72,43.03,42.71,43.0,21900.0
2011-05-11 10:00:00,42.99,42.99,42.8,42.82,17100.0,42.99,42.99,42.8,42.82,17100.0
2011-05-11 10:30:00,42.81,42.85,42.58,42.62,29000.0,42.81,42.85,42.58,42.62,29000.0
2011-05-11 11:00:00,42.63,42.68,42.59,42.67,14500.0,42.63,42.68,42.59,42.67,14500.0
2011-05-11 11:30:00,42.67,42.75,42.57,42.57,23100.0,42.67,42.75,42.57,42.57,23100.0
2011-05-11 12:00:00,42.59,42.61,42.2,42.28,21500.0,42.59,42.61,42.2,42.28,21500.0
2011-05-11 12:30:00,42.27,42.45,42.24,42.45,16400.0,42.27,42.45,42.24,42.45,16400.0
2011-05-11 13:00:00,42.46,42.56,42.45,42.45,20300.0,42.46,42.56,42.45,42.45,20300.0
2011-05-11 13:30:00,42.47,42.5,42.27,42.33,19200.0,42.47,42.5,42.27,42.33,19200.0
2011-05-11 14:00:00,42.35,42.4,42.28,42.31,19800.0,42.35,42.4,42.28,42.31,19800.0
2011-05-11 14:30:00,42.31,42.47,42.31,42.4,19300.0,42.31,42.47,42.31,42.4,19300.0
2011-05-11 15:00:00,42.37,42.44,42.37,42.41,15400.0,42.37,42.44,42.37,42.41,15400.0
2011-05-11 15:30:00,42.41,42.44,42.25,42.27,40800.0,42.41,42.44,42.25,42.27,40800.0
2011-05-12 09:30:00,42.07,42.43,41.82,42.03,18200.0,42.07,42.43,41.82,42.03,18200.0
2011-05-12 10:00:00,42.04,42.48,41.9,42.44,27800.0,42.04,42.48,41.9,42.44,27800.0
2011-05-12 10:30:00,42.44,42.52,42.26,42.3,18300.0,42.44,42.52,42.26,42.3,18300.0
2011-05-12 11:00:00,42.29,42.7,42.25,42.67,13400.0,42.29,42.7,42.25,42.67,13400.0
2011-05-12 11:30:00,42.73,42.89,42.69,42.82,15900.0,42.73,42.89,42.69,42.82,15900.0
2011-05-12 12:00:00,42.81,42.92,42.75,42.92,13900.0,42.81,42.92,42.75,42.92,13900.0
2011-05-12 12:30:00,42.96,43.0,42.79,42.93,13000.0,42.96,43.0,42.79,42.93,13000.0
2011-05-12 13:00:00,42.94,43.18,42.93,43.09,14900.0,42.94,43.18,42.93,43.09,14900.0
2011-05-12 13:30:00,43.12,43.12,42.97,43.03,14300.0,43.12,43.12,42.97,43.03,14300.0
2011-05-12 14:00:00,43.02,43.06,42.97,42.99,16200.0,43.02,43.06,42.97,42.99,16200.0
2011-05-12 14:30:00,42.96,43.05,42.87,42.87,17100.0,42.96,43.05,42.87,42.87,17100.0
2011-05-12 15:00:00,42.85,42.93,42.81,42.84,22300.0,42.85,42.93,42.81,42.84,22300.0
2011-05-12 15:30:00,42.83,42.88,42.74,42.77,34100.0,42.83,42.88,42.74,42.77,34100.0
2011-05-13 09:30:00,42.58,42.84,42.55,42.84,20500.0,42.58,42.84,42.55,42.84,20500.0
2011-05-13 10:00:00,42.67,42.67,42.45,42.53,5300.0,42.67,42.67,42.45,42.53,5300.0
2011-05-13 10:30:00,42.59,42.65,42.54,42.55,5000.0,42.59,42.65,42.54,42.55,5000.0
2011-05-13 11:00:00,42.55,42.56,42.24,42.28,10800.0,42.55,42.56,42.24,42.28,10800.0
2011-05-13 11:30:00,42.28,42.32,42.21,42.23,7500.0,42.28,42.32,42.21,42.23,7500.0
2011-05-13 12:00:00,42.2,42.23,41.99,42.07,9200.0,42.2,42.23,41.99,42.07,9200.0
2011-05-13 12:30:00,42.1,42.21,42.0,42.05,6200.0,42.1,42.21,42.0,42.05,6200.0
2011-05-13 13:00:00,42.05,42.08,42.0,42.02,3300.0,42.05,42.08,42.0,42.02,3300.0
2011-05-13 13:30:00,42.04,42.07,41.96,42.01,4900.0,42.04,42.07,41.96,42.01,4900.0
2011-05-13 14:00:00,42.03,42.13,42.02,42.12,4000.0,42.03,42.13,42.02,42.12,4000.0
2011-05-13 14:30:00,42.13,42.19,42.07,42.11,7300.0,42.13,42.19,42.07,42.11,7300.0
2011-05-13 15:00:00,42.07,42.18,42.03,42.07,8400.0,42.07,42.18,42.03,42.07,8400.0
2011-05-13 15:30:00,42.07,42.16,41.98,42.05,28600.0,42.07,42.16,41.98,42.05,28600.0
2011-05-16 09:30:00,41.79,41.79,41.28,41.59,10000.0,41.79,41.79,41.28,41.59,10000.0
2011-05-16 10:00:00,41.63,41.68,41.4,41.41,13300.0,41.63,41.68,41.4,41.41,13300.0
2011-05-16 10:30:00,41.43,41.56,41.42,41.5,12400.0,41.43,41.56,41.42,41.5,12400.0
2011-05-16 11:00:00,41.53,41.71,41.5,41.58,12500.0,41.53,41.71,41.5,41.58,12500.0
2011-05-16 11:30:00,41.55,41.55,41.36,41.43,14700.0,41.55,41.55,41.36,41.43,14700.0
2011-05-16 12:00:00,41.45,41.72,41.42,41.72,22600.0,41.45,41.72,41.42,41.72,22600.0
2011-05-16 12:30:00,41.71,41.8,41.58,41.58,26400.0,41.71,41.8,41.58,41.58,26400.0
2011-05-16 13:00:00,41.56,41.63,41.46,41.61,19100.0,41.56,41.63,41.46,41.61,19100.0
2011-05-16 13:30:00,41.61,41.8,41.59,41.74,29000.0,41.61,41.8,41.59,41.74,29000.0
2011-05-16 14:00:00,41.73,41.84,41.71,41.72,19500.0,41.73,41.84,41.71,41.72,19500.0
2011-05-16 14:30:00,41.71,41.78,41.62,41.63,18600.0,41.71,41.78,41.62,41.63,18600.0
2011-05-16 15:00:00,41.63,41.75,41.63,41.67,24200.0,41.63,41.75,41.63,41.67,24200.0
2011-05-16 15:30:00,41.67,41.74,41.36,41.46,73800.0,41.67,41.74,41.36,41.46,73800.0
2011-05-17 09:30:00,41.13,41.38,40.93,41.11,7900.0,41.13,41.38,40.93,41.11,7900.0
2011-05-17 10:00:00,41.11,41.13,40.91,41.07,8900.0,41.11,41.13,40.91,41.07,8900.0
2011-05-17 10:30:00,41.07,41.07,40.64,40.67,8600.0,41.07,41.07,40.64,40.67,8600.0
2011-05-17 11:00:00,40.65,40.82,40.56,40.56,7100.0,40.65,40.82,40.56,40.56,7100.0
2011-05-17 11:30:00,40.62,40.69,40.47,40.64,15000.0,40.62,40.69,40.47,40.64,15000.0
2011-05-17 12:00:00,40.63,40.91,40.61,40.91,11500.0,40.63,40.91,40.61,40.91,11500.0
2011-05-17 12:30:00,40.86,41.14,40.84,41.01,27400.0,40.86,41.14,40.84,41.01,27400.0
2011-05-17 13:00:00,41.0,41.25,40.99,41.22,13700.0,41.0,41.25,40.99,41.22,13700.0
2011-05-17 13:30:00,41.21,41.29,41.17,41.28,12400.0,41.21,41.29,41.17,41.28,12400.0
2011-05-17 14:00:00,41.33,41.4,41.3,41.31,14600.0,41.33,41.4,41.3,41.31,14600.0
2011-05-17 14:30:00,41.31,41.45,41.26,41.45,12600.0,41.31,41.45,41.26,41.45,12600.0
2011-05-17 15:00:00,41.44,41.49,41.39,41.39,29400.0,41.44,41.49,41.39,41.39,29400.0
2011-05-17 15:30:00,41.39,41.53,41.35,41.39,37500.0,41.39,41.53,41.35,41.39,37500.0
2011-05-18 09:30:00,41.32,41.74,40.91,41.7,17300.0,41.32,41.74,40.91,41.7,17300.0
2011-05-18 10:00:00,41.67,41.92,41.67,41.91,13900.0,41.67,41.92,41.67,41.91,13900.0
2011-05-18 10:30:00,41.95,42.09,41.95,42.0,10700.0,41.95,42.09,41.95,42.0,10700.0
2011-05-18 11:00:00,42.04,42.14,41.83,42.01,7100.0,42.04,42.14,41.83,42.01,7100.0
2011-05-18 11:30:00,41.99,42.05,41.93,42.04,3900.0,41.99,42.05,41.93,42.04,3900.0
2011-05-18 12:00:00,42.03,42.03,41.92,42.0,4200.0,42.03,42.03,41.92,42.0,4200.0
2011-05-18 12:30:00,42.02,42.07,41.97,42.05,6700.0,42.02,42.07,41.97,42.05,6700.0
2011-05-18 13:00:00,42.03,42.25,42.03,42.19,8900.0,42.03,42.25,42.03,42.19,8900.0
2011-05-18 13:30:00,42.15,42.28,42.11,42.27,3900.0,42.15,42.28,42.11,42.27,3900.0
2011-05-18 14:00:00,42.22,42.36,42.13,42.25,22900.0,42.22,42.36,42.13,42.25,22900.0
2011-05-18 14:30:00,42.26,42.26,42.15,42.16,7200.0,42.26,42.26,42.15,42.16,7200.0
2011-05-18 15:00:00,42.18,42.3,42.17,42.25,8500.0,42.18,42.3,42.17,42.25,8500.0
2011-05-18 15:30:00,42.27,42.29,42.17,42.17,11900.0,42.27,42.29,42.17,42.17,11900.0
2011-05-19 09:30:00,42.37,42.43,42.01,42.31,7900.0,42.37,42.43,42.01,42.31,7900.0
2011-05-19 10:00:00,42.25,42.29,42.05,42.13,5000.0,42.25,42.29,42.05,42.13,5000.0
2011-05-19 10:30:00,42.12,42.12,41.83,41.85,6700.0,42.12,42.12,41.83,41.85,6700.0
2011-05-19 11:00:00,41.85,42.03,41.83,42.03,12200.0,41.85,42.03,41.83,42.03,12200.0
2011-05-19 11:30:00,42.01,42.04,41.96,41.96,4500.0,42.01,42.04,41.96,41.96,4500.0
2011-05-19 12:00:00,42.0,42.27,42.0,42.26,12400.0,42.0,42.27,42.0,42.26,12400.0
2011-05-19 12:30:00,42.3,42.37,42.28,42.32,3800.0,42.3,42.37,42.28,42.32,3800.0
2011-05-19 13:00:00,42.34,42.52,42.31,42.52,14200.0,42.34,42.52,42.31,42.52,14200.0
2011-05-19 13:30:00,42.58,42.66,42.5,42.63,5800.0,42.58,42.66,42.5,42.63,5800.0
2011-05-19 14:00:00,42.64,42.66,42.45,42.45,6100.0,42.64,42.66,42.45,42.45,6100.0
2011-05-19 14:30:00,42.45,42.45,42.37,42.43,5900.0,42.45,42.45,42.37,42.43,5900.0
2011-05-19 15:00:00,42.43,42.53,42.42,42.45,9500.0,42.43,42.53,42.42,42.45,9500.0
2011-05-19 15:30:00,42.46,42.48,42.36,42.36,20300.0,42.46,42.48,42.36,42.36,20300.0
2011-05-20 09:30:00,42.17,42.36,41.9,42.01,6100.0,42.17,42.36,41.9,42.01,6100.0
2011-05-20 10:00:00,42.0,42.19,41.97,42.19,11500.0,42.0,42.19,41.97,42.19,11500.0
2011-05-20 10:30:00,42.14,42.18,41.97,41.98,8800.0,42.14,42.18,41.97,41.98,8800.0
2011-05-20 11:00:00,41.98,42.13,41.98,42.13,8800.0,41.98,42.13,41.98,42.13,8800.0
2011-05-20 11:30:00,42.13,42.18,42.09,42.14,5200.0,42.13,42.18,42.09,42.14,5200.0
2011-05-20 12:00:00,42.15,42.46,42.06,42.46,14000.0,42.15,42.46,42.06,42.46,14000.0
2011-05-20 12:30:00,42.46,42.55,42.44,42.49,12900.0,42.46,42.55,42.44,42.49,12900.0
2011-05-20 13:00:00,42.51,42.6,42.45,42.55,9500.0,42.51,42.6,42.45,42.55,9500.0
2011-05-20 13:30:00,42.58,42.68,42.58,42.63,7100.0,42.58,42.68,42.58,42.63,7100.0
2011-05-20 14:00:00,42.65,42.66,42.41,42.48,9400.0,42.65,42.66,42.41,42.48,9400.0
2011-05-20 14:30:00,42.48,42.51,42.38,42.4,5300.0,42.48,42.51,42.38,42.4,5300.0
2011-05-20 15:00:00,42.38,42.44,42.32,42.34,9100.0,42.38,42.44,42.32,42.34,9100.0
2011-05-20 15:30:00,42.35,42.39,42.16,42.22,28700.0,42.35,42.39,42.16,42.22,28700.0
2011-05-23 09:30:00,41.53,41.53,41.12,41.46,16200.0,41.53,41.53,41.12,41.46,16200.0
2011-05-23 10:00:00,41.46,41.58,41.27,41.31,15800.0,41.46,41.58,41.27,41.31,15800.0
2011-05-23 10:30:00,41.29,41.57,41.29,41.47,17600.0,41.29,41.57,41.29,41.47,17600.0
2011-05-23 11:00:00,41.49,41.58,41.47,41.48,16900.0,41.49,41.58,41.47,41.48,16900.0
2011-05-23 11:30:00,41.47,41.51,41.34,41.37,10500.0,41.47,41.51,41.34,41.37,10500.0
2011-05-23 12:00:00,41.37,41.37,41.22,41.33,8200.0,41.37,41.37,41.22,41.33,8200.0
2011-05-23 12:30:00,41.32,41.4,41.32,41.4,11000.0,41.32,41.4,41.32,41.4,11000.0
2011-05-23 13:00:00,41.4,41.41,41.36,41.39,12500.0,41.4,41.41,41.36,41.39,12500.0
2011-05-23 13:30:00,41.39,41.42,41.37,41.4,10500.0,41.39,41.42,41.37,41.4,10500.0
2011-05-23 14:00:00,41.41,41.54,41.41,41.52,16800.0,41.41,41.54,41.41,41.52,16800.0
2011-05-23 14:30:00,41.54,41.66,41.54,41.64,12800.0,41.54,41.66,41.54,41.64,12800.0
2011-05-23 15:00:00,41.64,41.72,41.62,41.72,21000.0,41.64,41.72,41.62,41.72,21000.0
2011-05-23 15:30:00,41.71,41.72,41.57,41.64,52100.0,41.71,41.72,41.57,41.64,52100.0
2011-05-24 09:30:00,41.88,42.2,41.8,42.03,39100.0,41.88,42.2,41.8,42.03,39100.0
2011-05-24 10:00:00,42.06,42.15,41.97,42.03,23600.0,42.06,42.15,41.97,42.03,23600.0
2011-05-24 10:30:00,42.04,42.04,41.73,41.73,19200.0,42.04,42.04,41.73,41.73,19200.0
2011-05-24 11:00:00,41.73,41.93,41.73,41.86,19700.0,41.73,41.93,41.73,41.86,19700.0
2011-05-24 11:30:00,41.86,41.9,41.67,41.67,15500.0,41.86,41.9,41.67,41.67,15500.0
2011-05-24 12:00:00,41.67,41.72,41.56,41.59,29400.0,41.67,41.72,41.56,41.59,29400.0
2011-05-24 12:30:00,41.59,41.62,41.48,41.48,24400.0,41.59,41.62,41.48,41.48,24400.0
2011-05-24 13:00:00,41.5,41.5,41.38,41.39,16500.0,41.5,41.5,41.38,41.39,16500.0
2011-05-24 13:30:00,41.39,41.46,41.36,41.45,16000.0,41.39,41.46,41.36,41.45,16000.0
2011-05-24 14:00:00,41.44,41.46,41.35,41.39,22400.0,41.44,41.46,41.35,41.39,22400.0
2011-05-24 14:30:00,41.4,41.41,41.36,41.41,22900.0,41.4,41.41,41.36,41.41,22900.0
2011-05-24 15:00:00,41.42,41.46,41.35,41.35,34200.0,41.42,41.46,41.35,41.35,34200.0
2011-05-24 15:30:00,41.35,41.42,41.07,41.13,49100.0,41.35,41.42,41.07,41.13,49100.0
2011-05-25 09:30:00,40.81,41.45,40.81,41.38,17900.0,40.81,41.45,40.81,41.38,17900.0
2011-05-25 10:00:00,41.41,41.42,41.14,41.28,20400.0,41.41,41.42,41.14,41.28,20400.0
2011-05-25 10:30:00,41.28,41.49,41.27,41.43,13800.0,41.28,41.49,41.27,41.43,13800.0
2011-05-25 11:00:00,41.39,41.57,41.38,41.55,5600.0,41.39,41.57,41.38,41.55,5600.0
2011-05-25 11:30:00,41.59,41.71,41.54,41.61,9200.0,41.59,41.71,41.54,41.61,9200.0
2011-05-25 12:00:00,41.58,41.64,41.57,41.63,4000.0,41.58,41.64,41.57,41.63,4000.0
2011-05-25 12:30:00,41.65,41.74,41.65,41.72,8100.0,41.65,41.74,41.65,41.72,8100.0
2011-05-25 13:00:00,41.72,41.84,41.69,41.78,27100.0,41.72,41.84,41.69,41.78,27100.0
2011-05-25 13:30:00,41.78,41.88,41.75,41.81,15200.0,41.78,41.88,41.75,41.81,15200.0
2011-05-25 14:00:00,41.8,41.95,41.73,41.95,35000.0,41.8,41.95,41.73,41.95,35000.0
2011-05-25 14:30:00,41.96,41.98,41.83,41.97,27700.0,41.96,41.98,41.83,41.97,27700.0
2011-05-25 15:00:00,41.96,42.1,41.95,42.1,37800.0,41.96,42.1,41.95,42.1,37800.0
2011-05-25 15:30:00,42.09,42.21,42.06,42.17,68800.0,42.09,42.21,42.06,42.17,68800.0
2011-05-26 09:30:00,42.04,42.31,41.81,42.18,13200.0,42.04,42.31,41.81,42.18,13200.0
2011-05-26 10:00:00,42.19,42.45,42.16,42.45,8800.0,42.19,42.45,42.16,42.45,8800.0
2011-05-26 10:30:00,42.42,42.5,42.39,42.42,14100.0,42.42,42.5,42.39,42.42,14100.0
2011-05-26 11:00:00,42.4,42.67,42.38,42.66,13900.0,42.4,42.67,42.38,42.66,13900.0
2011-05-26 11:30:00,42.7,42.81,42.66,42.77,9300.0,42.7,42.81,42.66,42.77,9300.0
2011-05-26 12:00:00,42.82,42.96,42.76,42.93,20600.0,42.82,42.96,42.76,42.93,20600.0
2011-05-26 12:30:00,42.91,43.1,42.87,43.1,27200.0,42.91,43.1,42.87,43.1,27200.0
2011-05-26 13:00:00,43.09,43.26,43.07,43.26,16200.0,43.09,43.26,43.07,43.26,16200.0
2011-05-26 13:30:00,43.28,43.28,43.08,43.13,14600.0,43.28,43.28,43.08,43.13,14600.0
2011-05-26 14:00:00,43.13,43.18,43.03,43.13,17900.0,43.13,43.18,43.03,43.13,17900.0
2011-05-26 14:30:00,43.1,43.25,43.1,43.19,16700.0,43.1,43.25,43.1,43.19,16700.0
2011-05-26 15:00:00,43.19,43.19,43.0,43.03,26400.0,43.19,43.19,43.0,43.03,26400.0
2011-05-26 15:30:00,43.03,43.1,42.95,42.99,59400.0,43.03,43.1,42.95,42.99,59400.0
2011-05-27 09:30:00,43.04,43.25,42.96,43.22,6500.0,43.04,43.25,42.96,43.22,6500.0
2011-05-27 10:00:00,43.22,43.22,43.0,43.16,6800.0,43.22,43.22,43.0,43.16,6800.0
2011-05-27 10:30:00,43.16,43.25,43.07,43.21,60500.0,43.16,43.25,43.07,43.21,60500.0
2011-05-27 11:00:00,43.21,43.38,43.21,43.22,26500.0,43.21,43.38,43.21,43.22,26500.0
2011-05-27 11:30:00,43.24,43.33,43.2,43.33,18500.0,43.24,43.33,43.2,43.33,18500.0
2011-05-27 12:00:00,43.3,43.43,43.21,43.43,6300.0,43.3,43.43,43.21,43.43,6300.0
2011-05-27 12:30:00,43.41,43.49,43.28,43.31,8900.0,43.41,43.49,43.28,43.31,8900.0
2011-05-27 13:00:00,43.31,43.32,43.23,43.27,8800.0,43.31,43.32,43.23,43.27,8800.0
2011-05-27 13:30:00,43.26,43.28,43.17,43.23,4700.0,43.26,43.28,43.17,43.23,4700.0
2011-05-27 14:00:00,43.22,43.33,43.22,43.22,13000.0,43.22,43.33,43.22,43.22,13000.0
2011-05-27 14:30:00,43.22,43.26,43.17,43.21,9300.0,43.22,43.26,43.17,43.21,9300.0
2011-05-27 15:00:00,43.2,43.26,43.18,43.24,11100.0,43.2,43.26,43.18,43.24,11100.0
2011-05-27 15:30:00,43.25,43.28,43.19,43.23,19500.0,43.25,43.28,43.19,43.23,19500.0
2011-05-31 09:30:00,43.95,44.0,43.62,43.9,29800.0,43.95,44.0,43.62,43.9,29800.0
2011-05-31 10:00:00,43.89,44.09,43.85,44.07,34300.0,43.89,44.09,43.85,44.07,34300.0
2011-05-31 10:30:00,44.07,44.18,44.02,44.13,15100.0,44.07,44.18,44.02,44.13,15100.0
2011-05-31 11:00:00,44.09,44.28,44.07,44.21,9100.0,44.09,44.28,44.07,44.21,9100.0
2011-05-31 11:30:00,44.26,44.32,44.04,44.04,8700.0,44.26,44.32,44.04,44.04,8700.0
2011-05-31 12:00:00,44.06,44.17,43.99,44.02,9500.0,44.06,44.17,43.99,44.02,9500.0
2011-05-31 12:30:00,44.06,44.07,43.93,44.02,11400.0,44.06,44.07,43.93,44.02,11400.0
2011-05-31 13:00:00,44.02,44.18,44.01,44.04,9500.0,44.02,44.18,44.01,44.04,9500.0
2011-05-31 13:30:00,44.04,44.24,44.03,44.22,20600.0,44.04,44.24,44.03,44.22,20600.0
2011-05-31 14:00:00,44.21,44.28,44.18,44.26,18400.0,44.21,44.28,44.18,44.26,18400.0
2011-05-31 14:30:00,44.23,44.27,44.18,44.26,15900.0,44.23,44.27,44.18,44.26,15900.0
2011-05-31 15:00:00,44.26,44.27,44.19,44.21,27000.0,44.26,44.27,44.19,44.21,27000.0
2011-05-31 15:30:00,44.21,44.5,44.18,44.49,60300.0,44.21,44.5,44.18,44.49,60300.0
2011-06-01 09:30:00,44.58,44.58,44.12,44.47,18400.0,44.58,44.58,44.12,44.47,18400.0
2011-06-01 10:00:00,44.46,44.46,43.98,44.13,15700.0,44.46,44.46,43.98,44.13,15700.0
2011-06-01 10:30:00,44.15,44.19,43.85,43.87,11400.0,44.15,44.19,43.85,43.87,11400.0
2011-06-01 11:00:00,43.88,43.9,43.63,43.72,10700.0,43.88,43.9,43.63,43.72,10700.0
2011-06-01 11:30:00,43.73,43.75,43.58,43.62,11100.0,43.73,43.75,43.58,43.62,11100.0
2011-06-01 12:00:00,43.6,43.65,43.38,43.46,15200.0,43.6,43.65,43.38,43.46,15200.0
2011-06-01 12:30:00,43.44,43.52,43.38,43.48,11900.0,43.44,43.52,43.38,43.48,11900.0
2011-06-01 13:00:00,43.46,43.5,43.2,43.2,9300.0,43.46,43.5,43.2,43.2,9300.0
2011-06-01 13:30:00,43.18,43.31,43.17,43.27,13600.0,43.18,43.31,43.17,43.27,13600.0
2011-06-01 14:00:00,43.28,43.34,43.18,43.2,23200.0,43.28,43.34,43.18,43.2,23200.0
2011-06-01 14:30:00,43.18,43.24,43.1,43.1,19600.0,43.18,43.24,43.1,43.1,19600.0
2011-06-01 15:00:00,43.1,43.15,43.0,43.14,22500.0,43.1,43.15,43.0,43.14,22500.0
2011-06-01 15:30:00,43.14,43.14,42.73,42.84,54500.0,43.14,43.14,42.73,42.84,54500.0
2011-06-02 09:30:00,42.95,43.0,42.75,42.89,13300.0,42.95,43.0,42.75,42.89,13300.0
2011-06-02 10:00:00,42.88,43.01,42.79,42.79,13000.0,42.88,43.01,42.79,42.79,13000.0
2011-06-02 10:30:00,42.79,42.96,42.78,42.8,7100.0,42.79,42.96,42.78,42.8,7100.0
2011-06-02 11:00:00,42.8,42.8,42.57,42.62,11000.0,42.8,42.8,42.57,42.62,11000.0
2011-06-02 11:30:00,42.6,42.6,42.43,42.51,6200.0,42.6,42.6,42.43,42.51,6200.0
2011-06-02 12:00:00,42.51,42.51,42.32,42.37,14500.0,42.51,42.51,42.32,42.37,14500.0
2011-06-02 12:30:00,42.36,42.57,42.36,42.56,44700.0,42.36,42.57,42.36,42.56,44700.0
2011-06-02 13:00:00,42.57,42.71,42.56,42.68,18000.0,42.57,42.71,42.56,42.68,18000.0
2011-06-02 13:30:00,42.68,42.7,42.54,42.7,14000.0,42.68,42.7,42.54,42.7,14000.0
2011-06-02 14:00:00,42.66,42.74,42.56,42.58,15700.0,42.66,42.74,42.56,42.58,15700.0
2011-06-02 14:30:00,42.58,42.67,42.51,42.64,20300.0,42.58,42.67,42.51,42.64,20300.0
2011-06-02 15:00:00,42.64,42.64,42.55,42.61,33700.0,42.64,42.64,42.55,42.61,33700.0
2011-06-02 15:30:00,42.63,42.63,42.43,42.61,48100.0,42.63,42.63,42.43,42.61,48100.0
2011-06-03 09:30:00,41.94,42.11,41.87,41.99,19700.0,41.94,42.11,41.87,41.99,19700.0
2011-06-03 10:00:00,42.04,42.12,41.88,42.05,19900.0,42.04,42.12,41.88,42.05,19900.0
2011-06-03 10:30:00,42.05,42.06,41.87,41.92,31300.0,42.05,42.06,41.87,41.92,31300.0
2011-06-03 11:00:00,41.92,41.92,41.72,41.72,22500.0,41.92,41.92,41.72,41.72,22500.0
2011-06-03 11:30:00,41.76,41.81,41.6,41.78,27000.0,41.76,41.81,41.6,41.78,27000.0
2011-06-03 12:00:00,41.77,41.81,41.67,41.69,32000.0,41.77,41.81,41.67,41.69,32000.0
2011-06-03 12:30:00,41.69,41.77,41.67,41.69,27800.0,41.69,41.77,41.67,41.69,27800.0
2011-06-03 13:00:00,41.68,41.85,41.68,41.76,13900.0,41.68,41.85,41.68,41.76,13900.0
2011-06-03 13:30:00,41.77,41.81,41.7,41.7,16600.0,41.77,41.81,41.7,41.7,16600.0
2011-06-03 14:00:00,41.7,41.84,41.7,41.81,16900.0,41.7,41.84,41.7,41.81,16900.0
2011-06-03 14:30:00,41.82,41.83,41.72,41.72,21200.0,41.82,41.83,41.72,41.72,21200.0
2011-06-03 15:00:00,41.68,41.78,41.67,41.78,25600.0,41.68,41.78,41.67,41.78,25600.0
2011-06-03 15:30:00,41.8,41.92,41.56,41.61,56000.0,41.8,41.92,41.56,41.61,56000.0
2011-06-06 09:30:00,41.48,41.6,41.43,41.49,51100.0,41.48,41.6,41.43,41.49,51100.0
2011-06-06 10:00:00,41.49,41.53,41.27,41.46,24000.0,41.49,41.53,41.27,41.46,24000.0
2011-06-06 10:30:00,41.46,41.53,41.36,41.45,12700.0,41.46,41.53,41.36,41.45,12700.0
2011-06-06 11:00:00,41.47,41.6,41.43,41.43,17700.0,41.47,41.6,41.43,41.43,17700.0
2011-06-06 11:30:00,41.37,41.6,41.37,41.58,13800.0,41.37,41.6,41.37,41.58,13800.0
2011-06-06 12:00:00,41.58,41.61,41.35,41.44,21500.0,41.58,41.61,41.35,41.44,21500.0
2011-06-06 12:30:00,41.41,41.48,41.39,41.45,10100.0,41.41,41.48,41.39,41.45,10100.0
2011-06-06 13:00:00,41.47,41.61,41.42,41.53,11800.0,41.47,41.61,41.42,41.53,11800.0
2011-06-06 13:30:00,41.53,41.53,41.35,41.4,13100.0,41.53,41.53,41.35,41.4,13100.0
2011-06-06 14:00:00,41.38,41.43,41.29,41.32,16900.0,41.38,41.43,41.29,41.32,16900.0
2011-06-06 14:30:00,41.3,41.39,41.24,41.26,20600.0,41.3,41.39,41.24,41.26,20600.0
2011-06-06 15:00:00,41.28,41.33,41.14,41.16,22200.0,41.28,41.33,41.14,41.16,22200.0
2011-06-06 15:30:00,41.17,41.3,41.09,41.09,59700.0,41.17,41.3,41.09,41.09,59700.0
2011-06-07 09:30:00,41.09,41.27,40.8,41.14,24900.0,41.09,41.27,40.8,41.14,24900.0
2011-06-07 10:00:00,41.1,41.26,41.06,41.25,16500.0,41.1,41.26,41.06,41.25,16500.0
2011-06-07 10:30:00,41.25,41.46,41.17,41.41,16400.0,41.25,41.46,41.17,41.41,16400.0
2011-06-07 11:00:00,41.4,41.42,41.19,41.21,9100.0,41.4,41.42,41.19,41.21,9100.0
2011-06-07 11:30:00,41.21,41.41,41.17,41.41,17900.0,41.21,41.41,41.17,41.41,17900.0
2011-06-07 12:00:00,41.41,41.52,41.4,41.5,15600.0,41.41,41.52,41.4,41.5,15600.0
2011-06-07 12:30:00,41.52,41.56,41.48,41.51,10400.0,41.52,41.56,41.48,41.51,10400.0
2011-06-07 13:00:00,41.51,41.67,41.51,41.55,10000.0,41.51,41.67,41.51,41.55,10000.0
2011-06-07 13:30:00,41.57,41.61,41.48,41.49,8900.0,41.57,41.61,41.48,41.49,8900.0
2011-06-07 14:00:00,41.49,41.55,41.48,41.5,15400.0,41.49,41.55,41.48,41.5,15400.0
2011-06-07 14:30:00,41.49,41.58,41.48,41.54,22100.0,41.49,41.58,41.48,41.54,22100.0
2011-06-07 15:00:00,41.54,41.56,41.42,41.44,15500.0,41.54,41.56,41.42,41.44,15500.0
2011-06-07 15:30:00,41.44,41.48,41.23,41.24,30400.0,41.44,41.48,41.23,41.24,30400.0
2011-06-08 09:30:00,41.19,41.49,40.79,40.93,16600.0,41.19,41.49,40.79,40.93,16600.0
2011-06-08 10:00:00,40.97,41.27,40.91,41.22,14800.0,40.97,41.27,40.91,41.22,14800.0
2011-06-08 10:30:00,41.23,41.4,41.14,41.33,14400.0,41.23,41.4,41.14,41.33,14400.0
2011-06-08 11:00:00,41.33,41.47,41.2,41.2,10700.0,41.33,41.47,41.2,41.2,10700.0
2011-06-08 11:30:00,41.17,41.37,41.17,41.37,19000.0,41.17,41.37,41.17,41.37,19000.0
2011-06-08 12:00:00,41.41,41.54,41.41,41.44,17800.0,41.41,41.54,41.41,41.44,17800.0
2011-06-08 12:30:00,41.42,41.53,41.41,41.53,11700.0,41.42,41.53,41.41,41.53,11700.0
2011-06-08 13:00:00,41.53,41.64,41.35,41.43,14700.0,41.53,41.64,41.35,41.43,14700.0
2011-06-08 13:30:00,41.42,41.42,41.2,41.24,6200.0,41.42,41.42,41.2,41.24,6200.0
2011-06-08 14:00:00,41.23,41.36,41.1,41.19,15800.0,41.23,41.36,41.1,41.19,15800.0
2011-06-08 14:30:00,41.18,41.32,41.18,41.29,19900.0,41.18,41.32,41.18,41.29,19900.0
2011-06-08 15:00:00,41.28,41.3,41.19,41.24,11900.0,41.28,41.3,41.19,41.24,11900.0
2011-06-08 15:30:00,41.24,41.33,41.19,41.21,37900.0,41.24,41.33,41.19,41.21,37900.0
2011-06-09 09:30:00,41.31,41.31,40.91,41.11,12000.0,41.31,41.31,40.91,41.11,12000.0
2011-06-09 10:00:00,41.15,41.2,41.05,41.15,19200.0,41.15,41.2,41.05,41.15,19200.0
2011-06-09 10:30:00,41.16,41.34,41.15,41.26,7300.0,41.16,41.34,41.15,41.26,7300.0
2011-06-09 11:00:00,41.25,41.3,41.12,41.15,31200.0,41.25,41.3,41.12,41.15,31200.0
2011-06-09 11:30:00,41.16,41.27,41.11,41.2,14300.0,41.16,41.27,41.11,41.2,14300.0
2011-06-09 12:00:00,41.19,41.34,41.07,41.18,11100.0,41.19,41.34,41.07,41.18,11100.0
2011-06-09 12:30:00,41.18,41.23,41.12,41.2,12700.0,41.18,41.23,41.12,41.2,12700.0
2011-06-09 13:00:00,41.22,41.23,41.1,41.16,6700.0,41.22,41.23,41.1,41.16,6700.0
2011-06-09 13:30:00,41.18,41.27,41.16,41.21,4600.0,41.18,41.27,41.16,41.21,4600.0
2011-06-09 14:00:00,41.21,41.24,41.18,41.2,6400.0,41.21,41.24,41.18,41.2,6400.0
2011-06-09 14:30:00,41.2,41.2,41.1,41.13,8300.0,41.2,41.2,41.1,41.13,8300.0
2011-06-09 15:00:00,41.16,41.22,41.1,41.14,15900.0,41.16,41.22,41.1,41.14,15900.0
2011-06-09 15:30:00,41.14,41.2,41.01,41.05,25400.0,41.14,41.2,41.01,41.05,25400.0
2011-06-10 09:30:00,40.8,41.04,40.71,40.76,18200.0,40.8,41.04,40.71,40.76,18200.0
2011-06-10 10:00:00,40.74,40.74,40.43,40.5,28700.0,40.74,40.74,40.43,40.5,28700.0
2011-06-10 10:30:00,40.52,40.52,40.24,40.26,15300.0,40.52,40.52,40.24,40.26,15300.0
2011-06-10 11:00:00,40.27,40.3,40.08,40.16,28400.0,40.27,40.3,40.08,40.16,28400.0
2011-06-10 11:30:00,40.17,40.34,40.14,40.31,13700.0,40.17,40.34,40.14,40.31,13700.0
2011-06-10 12:00:00,40.33,40.56,40.33,40.54,9300.0,40.33,40.56,40.33,40.54,9300.0
2011-06-10 12:30:00,40.58,40.66,40.58,40.58,12100.0,40.58,40.66,40.58,40.58,12100.0
2011-06-10 13:00:00,40.56,40.56,40.44,40.44,6300.0,40.56,40.56,40.44,40.44,6300.0
2011-06-10 13:30:00,40.44,40.44,40.25,40.27,12700.0,40.44,40.44,40.25,40.27,12700.0
2011-06-10 14:00:00,40.27,40.59,40.26,40.5,19800.0,40.27,40.59,40.26,40.5,19800.0
2011-06-10 14:30:00,40.49,40.65,40.47,40.65,13800.0,40.49,40.65,40.47,40.65,13800.0
2011-06-10 15:00:00,40.64,40.64,40.52,40.63,14400.0,40.64,40.64,40.52,40.63,14400.0
2011-06-10 15:30:00,40.62,40.62,40.22,40.24,44500.0,40.62,40.62,40.22,40.24,44500.0
2011-06-13 09:30:00,40.4,40.59,40.08,40.15,11900.0,40.4,40.59,40.08,40.15,11900.0
2011-06-13 10:00:00,40.17,40.17,39.97,40.17,13300.0,40.17,40.17,39.97,40.17,13300.0
2011-06-13 10:30:00,40.17,40.17,39.92,40.0,16400.0,40.17,40.17,39.92,40.0,16400.0
2011-06-13 11:00:00,39.98,39.99,39.84,39.99,10800.0,39.98,39.99,39.84,39.99,10800.0
2011-06-13 11:30:00,39.97,39.97,39.75,39.78,10300.0,39.97,39.97,39.75,39.78,10300.0
2011-06-13 12:00:00,39.77,39.83,39.68,39.71,11100.0,39.77,39.83,39.68,39.71,11100.0
2011-06-13 12:30:00,39.71,39.86,39.7,39.83,10500.0,39.71,39.86,39.7,39.83,10500.0
2011-06-13 13:00:00,39.85,39.85,39.7,39.84,11100.0,39.85,39.85,39.7,39.84,11100.0
2011-06-13 13:30:00,39.84,40.15,39.83,40.15,11300.0,39.84,40.15,39.83,40.15,11300.0
2011-06-13 14:00:00,40.09,40.21,40.06,40.2,10500.0,40.09,40.21,40.06,40.2,10500.0
2011-06-13 14:30:00,40.2,40.25,40.11,40.19,10700.0,40.2,40.25,40.11,40.19,10700.0
2011-06-13 15:00:00,40.15,40.21,40.07,40.14,13600.0,40.15,40.21,40.07,40.14,13600.0
2011-06-13 15:30:00,40.13,40.15,39.96,39.99,36600.0,40.13,40.15,39.96,39.99,36600.0
2011-06-14 09:30:00,40.35,40.69,40.35,40.6,45300.0,40.35,40.69,40.35,40.6,45300.0
2011-06-14 10:00:00,40.65,41.02,40.64,41.02,63000.0,40.65,41.02,40.64,41.02,63000.0
2011-06-14 10:30:00,41.04,41.11,41.0,41.08,9500.0,41.04,41.11,41.0,41.08,9500.0
2011-06-14 11:00:00,41.05,41.07,41.01,41.03,7500.0,41.05,41.07,41.01,41.03,7500.0
2011-06-14 11:30:00,41.0,41.12,41.0,41.11,21700.0,41.0,41.12,41.0,41.11,21700.0
2011-06-14 12:00:00,41.11,41.14,41.02,41.06,5600.0,41.11,41.14,41.02,41.06,5600.0
2011-06-14 12:30:00,41.07,41.25,41.07,41.25,71300.0,41.07,41.25,41.07,41.25,71300.0
2011-06-14 13:00:00,41.24,41.27,41.18,41.18,5100.0,41.24,41.27,41.18,41.18,5100.0
2011-06-14 13:30:00,41.22,41.31,41.2,41.21,7200.0,41.22,41.31,41.2,41.21,7200.0
2011-06-14 14:00:00,41.23,41.23,41.12,41.18,9400.0,41.23,41.23,41.12,41.18,9400.0
2011-06-14 14:30:00,41.19,41.27,41.18,41.19,12500.0,41.19,41.27,41.18,41.19,12500.0
2011-06-14 15:00:00,41.18,41.23,41.14,41.18,12000.0,41.18,41.23,41.14,41.18,12000.0
2011-06-14 15:30:00,41.24,41.31,41.15,41.28,88200.0,41.24,41.31,41.15,41.28,88200.0
2011-06-15 09:30:00,40.79,41.16,40.74,41.06,12500.0,40.79,41.16,40.74,41.06,12500.0
2011-06-15 10:00:00,41.04,41.22,41.0,41.1,6100.0,41.04,41.22,41.0,41.1,6100.0
2011-06-15 10:30:00,41.06,41.17,41.0,41.04,5300.0,41.06,41.17,41.0,41.04,5300.0
2011-06-15 11:00:00,41.02,41.06,40.99,41.01,12900.0,41.02,41.06,40.99,41.01,12900.0
2011-06-15 11:30:00,41.01,41.08,40.96,41.08,25300.0,41.01,41.08,40.96,41.08,25300.0
2011-06-15 12:00:00,41.07,41.13,40.86,40.91,14600.0,41.07,41.13,40.86,40.91,14600.0
2011-06-15 12:30:00,40.94,40.99,40.8,40.87,14800.0,40.94,40.99,40.8,40.87,14800.0
2011-06-15 13:00:00,40.87,41.0,40.81,41.0,13500.0,40.87,41.0,40.81,41.0,13500.0
2011-06-15 13:30:00,40.97,40.97,40.87,40.92,10900.0,40.97,40.97,40.87,40.92,10900.0
2011-06-15 14:00:00,40.94,41.04,40.88,40.92,18600.0,40.94,41.04,40.88,40.92,18600.0
2011-06-15 14:30:00,40.9,41.0,40.85,40.88,27500.0,40.9,41.0,40.85,40.88,27500.0
2011-06-15 15:00:00,40.88,40.88,40.75,40.83,15100.0,40.88,40.88,40.75,40.83,15100.0
2011-06-15 15:30:00,40.82,40.88,40.71,40.72,20400.0,40.82,40.88,40.71,40.72,20400.0
2011-06-16 09:30:00,40.8,40.8,40.54,40.55,16600.0,40.8,40.8,40.54,40.55,16600.0
2011-06-16 10:00:00,40.54,40.73,40.44,40.71,10600.0,40.54,40.73,40.44,40.71,10600.0
2011-06-16 10:30:00,40.7,40.81,40.65,40.81,11600.0,40.7,40.81,40.65,40.81,11600.0
2011-06-16 11:00:00,40.81,41.15,40.79,41.06,15700.0,40.81,41.15,40.79,41.06,15700.0
2011-06-16 11:30:00,41.05,41.08,40.96,40.96,14500.0,41.05,41.08,40.96,40.96,14500.0
2011-06-16 12:00:00,40.99,41.05,40.92,40.93,3500.0,40.99,41.05,40.92,40.93,3500.0
2011-06-16 12:30:00,40.92,40.94,40.81,40.93,7500.0,40.92,40.94,40.81,40.93,7500.0
2011-06-16 13:00:00,40.91,40.91,40.78,40.78,3200.0,40.91,40.91,40.78,40.78,3200.0
2011-06-16 13:30:00,40.77,40.78,40.45,40.5,26900.0,40.77,40.78,40.45,40.5,26900.0
2011-06-16 14:00:00,40.5,40.56,40.46,40.46,16100.0,40.5,40.56,40.46,40.46,16100.0
2011-06-16 14:30:00,40.46,40.46,40.04,40.16,14300.0,40.46,40.46,40.04,40.16,14300.0
2011-06-16 15:00:00,40.19,40.27,40.14,40.24,15900.0,40.19,40.27,40.14,40.24,15900.0
2011-06-16 15:30:00,40.22,40.52,40.22,40.51,50100.0,40.22,40.52,40.22,40.51,50100.0
2011-06-17 09:30:00,40.78,41.11,40.56,40.56,56700.0,40.78,41.11,40.56,40.56,56700.0
2011-06-17 10:00:00,40.53,40.63,40.39,40.41,5000.0,40.53,40.63,40.39,40.41,5000.0
2011-06-17 10:30:00,40.44,40.52,40.39,40.45,9000.0,40.44,40.52,40.39,40.45,9000.0
2011-06-17 11:00:00,40.39,40.59,40.39,40.47,20600.0,40.39,40.59,40.39,40.47,20600.0
2011-06-17 11:30:00,40.46,40.46,40.36,40.41,6300.0,40.46,40.46,40.36,40.41,6300.0
2011-06-17 12:00:00,40.42,40.46,40.34,40.38,6100.0,40.42,40.46,40.34,40.38,6100.0
2011-06-17 12:30:00,40.4,40.41,40.13,40.17,9200.0,40.4,40.41,40.13,40.17,9200.0
2011-06-17 13:00:00,40.21,40.21,40.03,40.08,7700.0,40.21,40.21,40.03,40.08,7700.0
2011-06-17 13:30:00,40.08,40.13,40.0,40.02,8300.0,40.08,40.13,40.0,40.02,8300.0
2011-06-17 14:00:00,40.01,40.08,39.96,40.06,10500.0,40.01,40.08,39.96,40.06,10500.0
2011-06-17 14:30:00,40.13,40.15,40.06,40.12,4500.0,40.13,40.15,40.06,40.12,4500.0
2011-06-17 15:00:00,40.11,40.14,39.95,40.02,21400.0,40.11,40.14,39.95,40.02,21400.0
2011-06-17 15:30:00,40.02,40.2,39.89,39.98,91900.0,40.02,40.2,39.89,39.98,91900.0
2011-06-20 09:30:00,39.82,40.15,39.77,40.15,53200.0,39.82,40.15,39.77,40.15,53200.0
2011-06-20 10:00:00,40.15,40.22,40.01,40.17,7300.0,40.15,40.22,40.01,40.17,7300.0
2011-06-20 10:30:00,40.18,40.19,40.09,40.1,4500.0,40.18,40.19,40.09,40.1,4500.0
2011-06-20 11:00:00,40.1,40.29,40.07,40.23,9100.0,40.1,40.29,40.07,40.23,9100.0
2011-06-20 11:30:00,40.22,40.34,40.2,40.25,9200.0,40.22,40.34,40.2,40.25,9200.0
2011-06-20 12:00:00,40.25,40.3,40.18,40.25,12200.0,40.25,40.3,40.18,40.25,12200.0
2011-06-20 12:30:00,40.25,40.27,40.23,40.23,6000.0,40.25,40.27,40.23,40.23,6000.0
2011-06-20 13:00:00,40.25,40.27,40.18,40.18,7700.0,40.25,40.27,40.18,40.18,7700.0
2011-06-20 13:30:00,40.18,40.23,40.12,40.14,4400.0,40.18,40.23,40.12,40.14,4400.0
2011-06-20 14:00:00,40.14,40.2,40.13,40.16,3100.0,40.14,40.2,40.13,40.16,3100.0
2011-06-20 14:30:00,40.17,40.24,40.09,40.15,23500.0,40.17,40.24,40.09,40.15,23500.0
2011-06-20 15:00:00,40.16,40.16,40.02,40.03,22300.0,40.16,40.16,40.02,40.03,22300.0
2011-06-20 15:30:00,40.04,40.11,40.04,40.08,44800.0,40.04,40.11,40.04,40.08,44800.0
2011-06-21 09:30:00,40.4,40.4,40.05,40.25,21700.0,40.4,40.4,40.05,40.25,21700.0
2011-06-21 10:00:00,40.23,40.66,40.23,40.57,25100.0,40.23,40.66,40.23,40.57,25100.0
2011-06-21 10:30:00,40.57,40.71,40.52,40.7,14900.0,40.57,40.71,40.52,40.7,14900.0
2011-06-21 11:00:00,40.67,40.75,40.63,40.72,10200.0,40.67,40.75,40.63,40.72,10200.0
2011-06-21 11:30:00,40.74,40.78,40.72,40.72,7700.0,40.74,40.78,40.72,40.72,7700.0
2011-06-21 12:00:00,40.72,40.8,40.7,40.71,5500.0,40.72,40.8,40.7,40.71,5500.0
2011-06-21 12:30:00,40.7,40.75,40.7,40.74,4600.0,40.7,40.75,40.7,40.74,4600.0
2011-06-21 13:00:00,40.74,40.74,40.64,40.69,6500.0,40.74,40.74,40.64,40.69,6500.0
2011-06-21 13:30:00,40.68,40.68,40.58,40.62,20100.0,40.68,40.68,40.58,40.62,20100.0
2011-06-21 14:00:00,40.64,40.65,40.63,40.64,10500.0,40.64,40.65,40.63,40.64,10500.0
2011-06-21 14:30:00,40.65,40.74,40.64,40.74,11800.0,40.65,40.74,40.64,40.74,11800.0
2011-06-21 15:00:00,40.73,40.81,40.68,40.68,11000.0,40.73,40.81,40.68,40.68,11000.0
2011-06-21 15:30:00,40.7,40.75,40.64,40.73,32800.0,40.7,40.75,40.64,40.73,32800.0
2011-06-22 09:30:00,40.68,40.79,40.48,40.74,6300.0,40.68,40.79,40.48,40.74,6300.0
2011-06-22 10:00:00,40.74,40.82,40.56,40.59,5400.0,40.74,40.82,40.56,40.59,5400.0
2011-06-22 10:30:00,40.63,40.69,40.55,40.65,8200.0,40.63,40.69,40.55,40.65,8200.0
2011-06-22 11:00:00,40.63,40.72,40.55,40.72,9100.0,40.63,40.72,40.55,40.72,9100.0
2011-06-22 11:30:00,40.75,40.96,40.7,40.94,15800.0,40.75,40.96,40.7,40.94,15800.0
2011-06-22 12:00:00,40.96,41.07,40.87,41.07,3800.0,40.96,41.07,40.87,41.07,3800.0
2011-06-22 12:30:00,41.06,41.14,40.94,41.13,5400.0,41.06,41.14,40.94,41.13,5400.0
2011-06-22 13:00:00,41.11,41.11,41.0,41.03,3900.0,41.11,41.11,41.0,41.03,3900.0
2011-06-22 13:30:00,41.04,41.06,40.97,41.0,1500.0,41.04,41.06,40.97,41.0,1500.0
2011-06-22 14:00:00,41.01,41.05,40.9,40.93,10800.0,41.01,41.05,40.9,40.93,10800.0
2011-06-22 14:30:00,40.94,41.11,40.92,40.92,19500.0,40.94,41.11,40.92,40.92,19500.0
2011-06-22 15:00:00,40.95,41.03,40.9,40.91,12500.0,40.95,41.03,40.9,40.91,12500.0
2011-06-22 15:30:00,40.9,40.96,40.75,40.79,27000.0,40.9,40.96,40.75,40.79,27000.0
2011-06-23 09:30:00,40.3,40.35,39.92,40.0,9500.0,40.3,40.35,39.92,40.0,9500.0
2011-06-23 10:00:00,40.01,40.28,39.98,40.18,8800.0,40.01,40.28,39.98,40.18,8800.0
2011-06-23 10:30:00,40.21,40.21,39.81,39.96,12500.0,40.21,40.21,39.81,39.96,12500.0
2011-06-23 11:00:00,39.97,40.07,39.92,40.02,20900.0,39.97,40.07,39.92,40.02,20900.0
2011-06-23 11:30:00,40.02,40.14,40.0,40.14,5100.0,40.02,40.14,40.0,40.14,5100.0
2011-06-23 12:00:00,40.19,40.27,40.12,40.12,3500.0,40.19,40.27,40.12,40.12,3500.0
2011-06-23 12:30:00,40.14,40.35,40.11,40.35,4100.0,40.14,40.35,40.11,40.35,4100.0
2011-06-23 13:00:00,40.39,40.52,40.35,40.37,6800.0,40.39,40.52,40.35,40.37,6800.0
2011-06-23 13:30:00,40.37,40.58,40.34,40.58,15400.0,40.37,40.58,40.34,40.58,15400.0
2011-06-23 14:00:00,40.59,40.61,40.46,40.56,10400.0,40.59,40.61,40.46,40.56,10400.0
2011-06-23 14:30:00,40.56,40.93,40.47,40.93,17200.0,40.56,40.93,40.47,40.93,17200.0
2011-06-23 15:00:00,40.96,41.08,40.76,40.83,21100.0,40.96,41.08,40.76,40.83,21100.0
2011-06-23 15:30:00,40.83,41.12,40.71,41.03,21900.0,40.83,41.12,40.71,41.03,21900.0
2011-06-24 09:30:00,41.01,41.18,40.91,41.04,5300.0,41.01,41.18,40.91,41.04,5300.0
2011-06-24 10:00:00,41.05,41.05,40.6,40.68,9400.0,41.05,41.05,40.6,40.68,9400.0
2011-06-24 10:30:00,40.67,40.82,40.59,40.67,5900.0,40.67,40.82,40.59,40.67,5900.0
2011-06-24 11:00:00,40.67,40.72,40.52,40.63,8500.0,40.67,40.72,40.52,40.63,8500.0
2011-06-24 11:30:00,40.63,40.73,40.45,40.47,7600.0,40.63,40.73,40.45,40.47,7600.0
2011-06-24 12:00:00,40.46,40.48,40.37,40.39,4000.0,40.46,40.48,40.37,40.39,4000.0
2011-06-24 12:30:00,40.51,40.51,40.32,40.39,1900.0,40.51,40.51,40.32,40.39,1900.0
2011-06-24 13:00:00,40.4,40.42,40.31,40.37,2100.0,40.4,40.42,40.31,40.37,2100.0
2011-06-24 13:30:00,40.39,40.44,40.24,40.3,5400.0,40.39,40.44,40.24,40.3,5400.0
2011-06-24 14:00:00,40.3,40.32,40.2,40.26,6500.0,40.3,40.32,40.2,40.26,6500.0
2011-06-24 14:30:00,40.26,40.26,40.06,40.06,13900.0,40.26,40.26,40.06,40.06,13900.0
2011-06-24 15:00:00,40.06,40.09,39.94,39.96,9100.0,40.06,40.09,39.94,39.96,9100.0
2011-06-24 15:30:00,39.98,40.12,39.92,39.97,37900.0,39.98,40.12,39.92,39.97,37900.0
2011-06-27 09:30:00,39.9,40.26,39.78,40.18,10100.0,39.9,40.26,39.78,40.18,10100.0
2011-06-27 10:00:00,40.18,40.44,40.18,40.44,5100.0,40.18,40.44,40.18,40.44,5100.0
2011-06-27 10:30:00,40.44,40.49,40.35,40.41,3500.0,40.44,40.49,40.35,40.41,3500.0
2011-06-27 11:00:00,40.39,40.46,40.37,40.46,5000.0,40.39,40.46,40.37,40.46,5000.0
2011-06-27 11:30:00,40.44,40.57,40.44,40.51,3500.0,40.44,40.57,40.44,40.51,3500.0
2011-06-27 12:00:00,40.54,40.54,40.45,40.48,8200.0,40.54,40.54,40.45,40.48,8200.0
2011-06-27 12:30:00,40.49,40.59,40.46,40.48,5400.0,40.49,40.59,40.46,40.48,5400.0
2011-06-27 13:00:00,40.48,40.55,40.48,40.5,14500.0,40.48,40.55,40.48,40.5,14500.0
2011-06-27 13:30:00,40.49,40.49,40.36,40.37,8100.0,40.49,40.49,40.36,40.37,8100.0
2011-06-27 14:00:00,40.34,40.61,40.34,40.6,11200.0,40.34,40.61,40.34,40.6,11200.0
2011-06-27 14:30:00,40.61,40.61,40.54,40.58,2000.0,40.61,40.61,40.54,40.58,2000.0
2011-06-27 15:00:00,40.58,40.65,40.57,40.61,5500.0,40.58,40.65,40.57,40.61,5500.0
2011-06-27 15:30:00,40.61,40.66,40.53,40.58,42500.0,40.61,40.66,40.53,40.58,42500.0
2011-06-28 09:30:00,40.7,40.99,40.53,40.69,13500.0,40.7,40.99,40.53,40.69,13500.0
2011-06-28 10:00:00,40.69,40.85,40.66,40.83,9800.0,40.69,40.85,40.66,40.83,9800.0
2011-06-28 10:30:00,40.88,40.93,40.8,40.8,7600.0,40.88,40.93,40.8,40.8,7600.0
2011-06-28 11:00:00,40.82,40.87,40.59,40.82,19000.0,40.82,40.87,40.59,40.82,19000.0
2011-06-28 11:30:00,40.82,40.95,40.79,40.85,5300.0,40.82,40.95,40.79,40.85,5300.0
2011-06-28 12:00:00,40.86,40.99,40.81,40.87,9700.0,40.86,40.99,40.81,40.87,9700.0
2011-06-28 12:30:00,40.89,40.97,40.86,40.92,6500.0,40.89,40.97,40.86,40.92,6500.0
2011-06-28 13:00:00,40.94,40.95,40.85,40.89,10800.0,40.94,40.95,40.85,40.89,10800.0
2011-06-28 13:30:00,40.93,41.06,40.87,41.05,6400.0,40.93,41.06,40.87,41.05,6400.0
2011-06-28 14:00:00,41.05,41.3,41.05,41.27,6900.0,41.05,41.3,41.05,41.27,6900.0
2011-06-28 14:30:00,41.31,41.35,41.19,41.2,9800.0,41.31,41.35,41.19,41.2,9800.0
2011-06-28 15:00:00,41.23,41.29,41.19,41.25,9200.0,41.23,41.29,41.19,41.25,9200.0
2011-06-28 15:30:00,41.26,41.43,41.22,41.41,37400.0,41.26,41.43,41.22,41.41,37400.0
2011-06-29 09:30:00,41.44,41.63,41.42,41.42,6200.0,41.44,41.63,41.42,41.42,6200.0
2011-06-29 10:00:00,41.39,41.48,41.26,41.45,4600.0,41.39,41.48,41.26,41.45,4600.0
2011-06-29 10:30:00,41.47,41.65,41.47,41.65,4300.0,41.47,41.65,41.47,41.65,4300.0
2011-06-29 11:00:00,41.64,41.69,41.61,41.65,4500.0,41.64,41.69,41.61,41.65,4500.0
2011-06-29 11:30:00,41.63,41.66,41.58,41.64,2900.0,41.63,41.66,41.58,41.64,2900.0
2011-06-29 12:00:00,41.63,41.81,41.62,41.73,4500.0,41.63,41.81,41.62,41.73,4500.0
2011-06-29 12:30:00,41.73,41.78,41.71,41.76,3400.0,41.73,41.78,41.71,41.76,3400.0
2011-06-29 13:00:00,41.77,41.89,41.77,41.78,7300.0,41.77,41.89,41.77,41.78,7300.0
2011-06-29 13:30:00,41.78,41.87,41.66,41.68,7500.0,41.78,41.87,41.66,41.68,7500.0
2011-06-29 14:00:00,41.67,41.77,41.64,41.66,8100.0,41.67,41.77,41.64,41.66,8100.0
2011-06-29 14:30:00,41.67,41.73,41.6,41.73,5200.0,41.67,41.73,41.6,41.73,5200.0
2011-06-29 15:00:00,41.69,41.81,41.65,41.78,7600.0,41.69,41.81,41.65,41.78,7600.0
2011-06-29 15:30:00,41.78,41.86,41.65,41.71,30600.0,41.78,41.86,41.65,41.71,30600.0
2011-06-30 09:30:00,41.84,42.19,41.67,42.18,9900.0,41.84,42.19,41.67,42.18,9900.0
2011-06-30 10:00:00,42.18,42.35,42.18,42.35,4200.0,42.18,42.35,42.18,42.35,4200.0
2011-06-30 10:30:00,42.4,42.4,42.22,42.26,3300.0,42.4,42.4,42.22,42.26,3300.0
2011-06-30 11:00:00,42.27,42.44,42.27,42.37,3000.0,42.27,42.44,42.27,42.37,3000.0
2011-06-30 11:30:00,42.4,42.67,42.39,42.65,11600.0,42.4,42.67,42.39,42.65,11600.0
2011-06-30 12:00:00,42.65,42.66,42.56,42.56,6400.0,42.65,42.66,42.56,42.56,6400.0
2011-06-30 12:30:00,42.56,42.56,42.46,42.53,3900.0,42.56,42.56,42.46,42.53,3900.0
2011-06-30 13:00:00,42.53,42.6,42.51,42.54,5500.0,42.53,42.6,42.51,42.54,5500.0
2011-06-30 13:30:00,42.57,42.6,42.4,42.44,13100.0,42.57,42.6,42.4,42.44,13100.0
2011-06-30 14:00:00,42.44,42.47,42.33,42.33,7200.0,42.44,42.47,42.33,42.33,7200.0
2011-06-30 14:30:00,42.35,42.4,42.27,42.39,7900.0,42.35,42.4,42.27,42.39,7900.0
2011-06-30 15:00:00,42.34,42.36,42.23,42.26,8500.0,42.34,42.36,42.23,42.26,8500.0
2011-06-30 15:30:00,42.27,42.35,42.15,42.18,41400.0,42.27,42.35,42.15,42.18,41400.0
2011-07-01 09:30:00,42.22,42.3,42.05,42.11,5100.0,42.22,42.3,42.05,42.11,5100.0
2011-07-01 10:00:00,42.13,42.39,42.12,42.28,14400.0,42.13,42.39,42.12,42.28,14400.0
2011-07-01 10:30:00,42.28,42.43,42.28,42.4,10000.0,42.28,42.43,42.28,42.4,10000.0
2011-07-01 11:00:00,42.44,42.55,42.35,42.52,10800.0,42.44,42.55,42.35,42.52,10800.0
2011-07-01 11:30:00,42.53,42.59,42.38,42.42,14100.0,42.53,42.59,42.38,42.42,14100.0
2011-07-01 12:00:00,42.42,42.54,42.41,42.5,9400.0,42.42,42.54,42.41,42.5,9400.0
2011-07-01 12:30:00,42.51,42.51,42.33,42.39,9600.0,42.51,42.51,42.33,42.39,9600.0
2011-07-01 13:00:00,42.41,42.59,42.41,42.57,4800.0,42.41,42.59,42.41,42.57,4800.0
2011-07-01 13:30:00,42.57,42.7,42.56,42.59,8400.0,42.57,42.7,42.56,42.59,8400.0
2011-07-01 14:00:00,42.59,42.66,42.45,42.63,13200.0,42.59,42.66,42.45,42.63,13200.0
2011-07-01 14:30:00,42.65,42.89,42.65,42.89,8700.0,42.65,42.89,42.65,42.89,8700.0
2011-07-01 15:00:00,42.88,42.91,42.84,42.87,9400.0,42.88,42.91,42.84,42.87,9400.0
2011-07-01 15:30:00,42.86,42.91,42.78,42.86,22400.0,42.86,42.91,42.78,42.86,22400.0
2011-07-05 09:30:00,42.88,42.98,42.82,42.88,6400.0,42.88,42.98,42.82,42.88,6400.0
2011-07-05 10:00:00,42.86,43.03,42.76,42.87,9200.0,42.86,43.03,42.76,42.87,9200.0
2011-07-05 10:30:00,42.9,42.99,42.83,42.83,11900.0,42.9,42.99,42.83,42.83,11900.0
2011-07-05 11:00:00,42.84,42.9,42.78,42.88,5400.0,42.84,42.9,42.78,42.88,5400.0
2011-07-05 11:30:00,42.86,43.01,42.84,42.97,4600.0,42.86,43.01,42.84,42.97,4600.0
2011-07-05 12:00:00,42.98,43.01,42.9,42.9,1300.0,42.98,43.01,42.9,42.9,1300.0
2011-07-05 12:30:00,42.9,42.95,42.76,42.79,5000.0,42.9,42.95,42.76,42.79,5000.0
2011-07-05 13:00:00,42.81,42.83,42.7,42.76,3800.0,42.81,42.83,42.7,42.76,3800.0
2011-07-05 13:30:00,42.77,42.77,42.71,42.74,5200.0,42.77,42.77,42.71,42.74,5200.0
2011-07-05 14:00:00,42.74,42.74,42.56,42.62,8800.0,42.74,42.74,42.56,42.62,8800.0
2011-07-05 14:30:00,42.65,42.7,42.56,42.62,6700.0,42.65,42.7,42.56,42.62,6700.0
2011-07-05 15:00:00,42.63,42.72,42.6,42.68,15000.0,42.63,42.72,42.6,42.68,15000.0
2011-07-05 15:30:00,42.69,42.73,42.57,42.68,16900.0,42.69,42.73,42.57,42.68,16900.0
2011-07-06 09:30:00,42.6,42.94,42.6,42.64,15800.0,42.6,42.94,42.6,42.64,15800.0
2011-07-06 10:00:00,42.62,42.83,42.56,42.76,35700.0,42.62,42.83,42.56,42.76,35700.0
2011-07-06 10:30:00,42.8,42.99,42.74,42.94,49400.0,42.8,42.99,42.74,42.94,49400.0
2011-07-06 11:00:00,42.93,43.03,42.81,42.83,73200.0,42.93,43.03,42.81,42.83,73200.0
2011-07-06 11:30:00,42.84,42.95,42.8,42.91,168800.0,42.84,42.95,42.8,42.91,168800.0
2011-07-06 12:00:00,42.88,42.96,42.88,42.91,16100.0,42.88,42.96,42.88,42.91,16100.0
2011-07-06 12:30:00,42.93,43.07,42.9,43.02,21700.0,42.93,43.07,42.9,43.02,21700.0
2011-07-06 13:00:00,43.05,43.12,42.9,43.0,18400.0,43.05,43.12,42.9,43.0,18400.0
2011-07-06 13:30:00,43.01,43.13,43.0,43.0,12800.0,43.01,43.13,43.0,43.0,12800.0
2011-07-06 14:00:00,43.04,43.04,42.95,43.04,19000.0,43.04,43.04,42.95,43.04,19000.0
2011-07-06 14:30:00,43.01,43.03,42.97,42.98,29900.0,43.01,43.03,42.97,42.98,29900.0
2011-07-06 15:00:00,42.97,43.02,42.95,43.0,41200.0,42.97,43.02,42.95,43.0,41200.0
2011-07-06 15:30:00,43.0,43.02,42.96,43.0,49100.0,43.0,43.02,42.96,43.0,49100.0
2011-07-07 09:30:00,43.37,43.61,42.71,42.84,92100.0,43.37,43.61,42.71,42.84,92100.0
2011-07-07 10:00:00,42.9,43.07,42.79,42.96,8600.0,42.9,43.07,42.79,42.96,8600.0
2011-07-07 10:30:00,42.96,43.23,42.95,43.2,7600.0,42.96,43.23,42.95,43.2,7600.0
2011-07-07 11:00:00,43.18,43.25,43.11,43.13,6000.0,43.18,43.25,43.11,43.13,6000.0
2011-07-07 11:30:00,43.1,43.21,43.1,43.2,1500.0,43.1,43.21,43.1,43.2,1500.0
2011-07-07 12:00:00,43.2,43.2,43.08,43.08,6900.0,43.2,43.2,43.08,43.08,6900.0
2011-07-07 12:30:00,43.1,43.12,43.08,43.11,13300.0,43.1,43.12,43.08,43.11,13300.0
2011-07-07 13:00:00,43.1,43.11,43.08,43.09,12900.0,43.1,43.11,43.08,43.09,12900.0
2011-07-07 13:30:00,43.09,43.1,43.03,43.1,6100.0,43.09,43.1,43.03,43.1,6100.0
2011-07-07 14:00:00,43.09,43.2,43.05,43.13,9600.0,43.09,43.2,43.05,43.13,9600.0
2011-07-07 14:30:00,43.13,43.17,43.07,43.17,7900.0,43.13,43.17,43.07,43.17,7900.0
2011-07-07 15:00:00,43.16,43.23,43.07,43.07,54700.0,43.16,43.23,43.07,43.07,54700.0
2011-07-07 15:30:00,43.09,43.12,42.99,43.08,20700.0,43.09,43.12,42.99,43.08,20700.0
2011-07-08 09:30:00,42.65,42.98,42.27,42.92,30200.0,42.65,42.98,42.27,42.92,30200.0
2011-07-08 10:00:00,42.89,42.96,42.72,42.82,8100.0,42.89,42.96,42.72,42.82,8100.0
2011-07-08 10:30:00,42.84,42.87,42.75,42.81,10600.0,42.84,42.87,42.75,42.81,10600.0
2011-07-08 11:00:00,42.84,42.84,42.53,42.71,6900.0,42.84,42.84,42.53,42.71,6900.0
2011-07-08 11:30:00,42.67,42.92,42.67,42.89,3600.0,42.67,42.92,42.67,42.89,3600.0
2011-07-08 12:00:00,42.9,42.95,42.87,42.95,4800.0,42.9,42.95,42.87,42.95,4800.0
2011-07-08 12:30:00,42.93,43.05,42.93,43.05,2700.0,42.93,43.05,42.93,43.05,2700.0
2011-07-08 13:00:00,43.04,43.04,42.91,42.95,3300.0,43.04,43.04,42.91,42.95,3300.0
2011-07-08 13:30:00,43.02,43.11,42.98,43.04,3800.0,43.02,43.11,42.98,43.04,3800.0
2011-07-08 14:00:00,43.03,43.1,42.98,43.08,8700.0,43.03,43.1,42.98,43.08,8700.0
2011-07-08 14:30:00,43.08,43.16,43.08,43.13,6100.0,43.08,43.16,43.08,43.13,6100.0
2011-07-08 15:00:00,43.14,43.19,43.03,43.09,9700.0,43.14,43.19,43.03,43.09,9700.0
2011-07-08 15:30:00,43.07,43.34,43.06,43.3,34400.0,43.07,43.34,43.06,43.3,34400.0
2011-07-11 09:30:00,42.77,42.97,42.6,42.92,8600.0,42.77,42.97,42.6,42.92,8600.0
2011-07-11 10:00:00,42.88,42.89,42.39,42.39,5500.0,42.88,42.89,42.39,42.39,5500.0
2011-07-11 10:30:00,42.36,42.39,42.05,42.06,10500.0,42.36,42.39,42.05,42.06,10500.0
2011-07-11 11:00:00,42.05,42.23,41.99,42.22,8900.0,42.05,42.23,41.99,42.22,8900.0
2011-07-11 11:30:00,42.23,42.29,42.11,42.15,5100.0,42.23,42.29,42.11,42.15,5100.0
2011-07-11 12:00:00,42.1,42.13,42.0,42.1,6200.0,42.1,42.13,42.0,42.1,6200.0
2011-07-11 12:30:00,42.08,42.12,42.02,42.11,3400.0,42.08,42.12,42.02,42.11,3400.0
2011-07-11 13:00:00,42.11,42.14,42.03,42.12,6100.0,42.11,42.14,42.03,42.12,6100.0
2011-07-11 13:30:00,42.1,42.32,42.1,42.21,17100.0,42.1,42.32,42.1,42.21,17100.0
2011-07-11 14:00:00,42.22,42.27,42.11,42.11,3000.0,42.22,42.27,42.11,42.11,3000.0
2011-07-11 14:30:00,42.11,42.13,42.04,42.09,6800.0,42.11,42.13,42.04,42.09,6800.0
2011-07-11 15:00:00,42.1,42.22,42.07,42.22,16500.0,42.1,42.22,42.07,42.22,16500.0
2011-07-11 15:30:00,42.22,42.22,42.09,42.21,22100.0,42.22,42.22,42.09,42.21,22100.0
2011-07-12 09:30:00,42.14,42.14,41.85,41.92,21000.0,42.14,42.14,41.85,41.92,21000.0
2011-07-12 10:00:00,41.91,42.08,41.9,42.08,4000.0,41.91,42.08,41.9,42.08,4000.0
2011-07-12 10:30:00,42.05,42.1,41.99,42.05,6300.0,42.05,42.1,41.99,42.05,6300.0
2011-07-12 11:00:00,42.1,42.18,42.03,42.18,4100.0,42.1,42.18,42.03,42.18,4100.0
2011-07-12 11:30:00,42.18,42.3,42.1,42.1,11400.0,42.18,42.3,42.1,42.1,11400.0
2011-07-12 12:00:00,42.1,42.12,41.99,42.01,5200.0,42.1,42.12,41.99,42.01,5200.0
2011-07-12 12:30:00,42.02,42.07,42.0,42.06,2100.0,42.02,42.07,42.0,42.06,2100.0
2011-07-12 13:00:00,42.04,42.18,42.03,42.11,5100.0,42.04,42.18,42.03,42.11,5100.0
2011-07-12 13:30:00,42.07,42.11,42.07,42.1,800.0,42.07,42.11,42.07,42.1,800.0
2011-07-12 14:00:00,42.11,42.28,42.09,42.2,4700.0,42.11,42.28,42.09,42.2,4700.0
2011-07-12 14:30:00,42.22,42.22,42.03,42.03,3500.0,42.22,42.22,42.03,42.03,3500.0
2011-07-12 15:00:00,42.03,42.11,42.0,42.11,7200.0,42.03,42.11,42.0,42.11,7200.0
2011-07-12 15:30:00,42.09,42.14,41.99,42.01,20700.0,42.09,42.14,41.99,42.01,20700.0
2011-07-13 09:30:00,42.32,42.52,42.26,42.49,9800.0,42.32,42.52,42.26,42.49,9800.0
2011-07-13 10:00:00,42.44,42.58,42.43,42.48,18500.0,42.44,42.58,42.43,42.48,18500.0
2011-07-13 10:30:00,42.52,42.72,42.49,42.68,7400.0,42.52,42.72,42.49,42.68,7400.0
2011-07-13 11:00:00,42.65,42.82,42.64,42.79,9200.0,42.65,42.82,42.64,42.79,9200.0
2011-07-13 11:30:00,42.79,42.79,42.58,42.58,5800.0,42.79,42.79,42.58,42.58,5800.0
2011-07-13 12:00:00,42.58,42.67,42.55,42.67,4900.0,42.58,42.67,42.55,42.67,4900.0
2011-07-13 12:30:00,42.66,42.7,42.54,42.61,3000.0,42.66,42.7,42.54,42.61,3000.0
2011-07-13 13:00:00,42.59,42.61,42.38,42.4,5000.0,42.59,42.61,42.38,42.4,5000.0
2011-07-13 13:30:00,42.41,42.55,42.27,42.27,4600.0,42.41,42.55,42.27,42.27,4600.0
2011-07-13 14:00:00,42.27,42.34,42.1,42.17,10900.0,42.27,42.34,42.1,42.17,10900.0
2011-07-13 14:30:00,42.17,42.25,42.17,42.2,4900.0,42.17,42.25,42.17,42.2,4900.0
2011-07-13 15:00:00,42.2,42.22,42.0,42.1,16300.0,42.2,42.22,42.0,42.1,16300.0
2011-07-13 15:30:00,42.05,42.06,41.49,41.99,47800.0,42.05,42.06,41.49,41.99,47800.0
2011-07-14 09:30:00,42.06,42.16,41.81,42.16,5700.0,42.06,42.16,41.81,42.16,5700.0
2011-07-14 10:00:00,42.19,42.23,42.02,42.13,3200.0,42.19,42.23,42.02,42.13,3200.0
2011-07-14 10:30:00,42.18,42.18,41.9,41.9,9300.0,42.18,42.18,41.9,41.9,9300.0
2011-07-14 11:00:00,41.9,42.12,41.85,42.08,8100.0,41.9,42.12,41.85,42.08,8100.0
2011-07-14 11:30:00,42.05,42.06,41.9,41.9,7000.0,42.05,42.06,41.9,41.9,7000.0
2011-07-14 12:00:00,41.91,41.91,41.6,41.66,9500.0,41.91,41.91,41.6,41.66,9500.0
2011-07-14 12:30:00,41.64,41.86,41.59,41.59,12500.0,41.64,41.86,41.59,41.59,12500.0
2011-07-14 13:00:00,41.59,41.68,41.53,41.62,27900.0,41.59,41.68,41.53,41.62,27900.0
2011-07-14 13:30:00,41.67,41.85,41.66,41.79,13500.0,41.67,41.85,41.66,41.79,13500.0
2011-07-14 14:00:00,41.83,41.87,41.58,41.58,18100.0,41.83,41.87,41.58,41.58,18100.0
2011-07-14 14:30:00,41.63,41.64,41.42,41.44,18200.0,41.63,41.64,41.42,41.44,18200.0
2011-07-14 15:00:00,41.47,41.53,41.33,41.46,12100.0,41.47,41.53,41.33,41.46,12100.0
2011-07-14 15:30:00,41.46,41.58,41.46,41.49,17600.0,41.46,41.58,41.46,41.49,17600.0
2011-07-15 09:30:00,41.75,41.77,41.45,41.53,13300.0,41.75,41.77,41.45,41.53,13300.0
2011-07-15 10:00:00,41.6,41.74,41.5,41.6,19200.0,41.6,41.74,41.5,41.6,19200.0
2011-07-15 10:30:00,41.62,41.66,41.56,41.6,10600.0,41.62,41.66,41.56,41.6,10600.0
2011-07-15 11:00:00,41.6,41.67,41.54,41.6,10500.0,41.6,41.67,41.54,41.6,10500.0
2011-07-15 11:30:00,41.58,41.6,41.32,41.32,9800.0,41.58,41.6,41.32,41.32,9800.0
2011-07-15 12:00:00,41.31,41.53,41.31,41.52,6400.0,41.31,41.53,41.31,41.52,6400.0
2011-07-15 12:30:00,41.57,41.57,41.48,41.55,7900.0,41.57,41.57,41.48,41.55,7900.0
2011-07-15 13:00:00,41.56,41.58,41.55,41.58,2500.0,41.56,41.58,41.55,41.58,2500.0
2011-07-15 13:30:00,41.58,41.58,41.53,41.53,5300.0,41.58,41.58,41.53,41.53,5300.0
2011-07-15 14:00:00,41.53,41.57,41.51,41.54,5300.0,41.53,41.57,41.51,41.54,5300.0
2011-07-15 14:30:00,41.57,41.71,41.55,41.7,9700.0,41.57,41.71,41.55,41.7,9700.0
2011-07-15 15:00:00,41.7,41.81,41.68,41.78,10100.0,41.7,41.81,41.68,41.78,10100.0
2011-07-15 15:30:00,41.78,41.83,41.69,41.83,16500.0,41.78,41.83,41.69,41.83,16500.0
2011-07-18 09:30:00,41.47,41.7,41.23,41.23,10000.0,41.47,41.7,41.23,41.23,10000.0
2011-07-18 10:00:00,41.24,41.3,40.98,41.29,21900.0,41.24,41.3,40.98,41.29,21900.0
2011-07-18 10:30:00,41.29,41.48,41.27,41.48,24000.0,41.29,41.48,41.27,41.48,24000.0
2011-07-18 11:00:00,41.47,41.59,41.47,41.57,15800.0,41.47,41.59,41.47,41.57,15800.0
2011-07-18 11:30:00,41.55,41.75,41.51,41.67,24400.0,41.55,41.75,41.51,41.67,24400.0
2011-07-18 12:00:00,41.65,41.88,41.61,41.87,16800.0,41.65,41.88,41.61,41.87,16800.0
2011-07-18 12:30:00,41.86,42.09,41.81,42.09,15300.0,41.86,42.09,41.81,42.09,15300.0
2011-07-18 13:00:00,42.06,42.06,41.94,41.99,15900.0,42.06,42.06,41.94,41.99,15900.0
2011-07-18 13:30:00,42.01,42.19,42.01,42.15,8600.0,42.01,42.19,42.01,42.15,8600.0
2011-07-18 14:00:00,42.13,42.16,42.0,42.01,7400.0,42.13,42.16,42.0,42.01,7400.0
2011-07-18 14:30:00,42.0,42.15,41.99,42.06,17200.0,42.0,42.15,41.99,42.06,17200.0
2011-07-18 15:00:00,42.06,42.12,42.01,42.08,16700.0,42.06,42.12,42.01,42.08,16700.0
2011-07-18 15:30:00,42.09,42.12,42.02,42.07,35000.0,42.09,42.12,42.02,42.07,35000.0
2011-07-19 09:30:00,42.38,42.81,42.36,42.66,9300.0,42.38,42.81,42.36,42.66,9300.0
2011-07-19 10:00:00,42.63,42.82,42.63,42.74,8700.0,42.63,42.82,42.63,42.74,8700.0
2011-07-19 10:30:00,42.74,42.8,42.74,42.79,17000.0,42.74,42.8,42.74,42.79,17000.0
2011-07-19 11:00:00,42.78,42.81,42.72,42.8,7700.0,42.78,42.81,42.72,42.8,7700.0
2011-07-19 11:30:00,42.82,42.82,42.7,42.75,15300.0,42.82,42.82,42.7,42.75,15300.0
2011-07-19 12:00:00,42.74,42.77,42.72,42.75,6500.0,42.74,42.77,42.72,42.75,6500.0
2011-07-19 12:30:00,42.75,42.77,42.66,42.71,6800.0,42.75,42.77,42.66,42.71,6800.0
2011-07-19 13:00:00,42.7,42.71,42.64,42.69,8800.0,42.7,42.71,42.64,42.69,8800.0
2011-07-19 13:30:00,42.7,42.82,42.66,42.74,15000.0,42.7,42.82,42.66,42.74,15000.0
2011-07-19 14:00:00,42.74,42.84,42.71,42.8,17100.0,42.74,42.84,42.71,42.8,17100.0
2011-07-19 14:30:00,42.81,42.86,42.76,42.78,21800.0,42.81,42.86,42.76,42.78,21800.0
2011-07-19 15:00:00,42.79,42.89,42.72,42.75,20500.0,42.79,42.89,42.72,42.75,20500.0
2011-07-19 15:30:00,42.75,42.78,42.62,42.72,65800.0,42.75,42.78,42.62,42.72,65800.0
2011-07-20 09:30:00,42.81,42.99,42.34,42.48,29800.0,42.81,42.99,42.34,42.48,29800.0
2011-07-20 10:00:00,42.42,42.43,42.23,42.26,24300.0,42.42,42.43,42.23,42.26,24300.0
2011-07-20 10:30:00,42.27,42.4,42.25,42.39,5300.0,42.27,42.4,42.25,42.39,5300.0
2011-07-20 11:00:00,42.39,42.41,42.29,42.29,2900.0,42.39,42.41,42.29,42.29,2900.0
2011-07-20 11:30:00,42.29,42.34,42.17,42.17,14100.0,42.29,42.34,42.17,42.17,14100.0
2011-07-20 12:00:00,42.17,42.2,42.0,42.03,13700.0,42.17,42.2,42.0,42.03,13700.0
2011-07-20 12:30:00,42.04,42.26,42.01,42.22,10400.0,42.04,42.26,42.01,42.22,10400.0
2011-07-20 13:00:00,42.22,42.26,42.19,42.24,5500.0,42.22,42.26,42.19,42.24,5500.0
2011-07-20 13:30:00,42.23,42.29,42.21,42.27,16100.0,42.23,42.29,42.21,42.27,16100.0
2011-07-20 14:00:00,42.26,42.27,42.19,42.2,5400.0,42.26,42.27,42.19,42.2,5400.0
2011-07-20 14:30:00,42.24,42.26,42.19,42.19,7100.0,42.24,42.26,42.19,42.19,7100.0
2011-07-20 15:00:00,42.21,42.25,42.16,42.17,10500.0,42.21,42.25,42.16,42.17,10500.0
2011-07-20 15:30:00,42.18,42.23,42.03,42.07,41100.0,42.18,42.23,42.03,42.07,41100.0
2011-07-21 09:30:00,42.29,42.5,41.82,42.42,6100.0,42.29,42.5,41.82,42.42,6100.0
2011-07-21 10:00:00,42.35,42.77,42.31,42.76,3300.0,42.35,42.77,42.31,42.76,3300.0
2011-07-21 10:30:00,42.78,42.85,42.71,42.71,4700.0,42.78,42.85,42.71,42.71,4700.0
2011-07-21 11:00:00,42.7,42.73,42.57,42.59,5700.0,42.7,42.73,42.57,42.59,5700.0
2011-07-21 11:30:00,42.6,42.6,42.45,42.47,2500.0,42.6,42.6,42.45,42.47,2500.0
2011-07-21 12:00:00,42.54,42.54,42.36,42.53,31800.0,42.54,42.54,42.36,42.53,31800.0
2011-07-21 12:30:00,42.55,42.71,42.53,42.69,3900.0,42.55,42.71,42.53,42.69,3900.0
2011-07-21 13:00:00,42.66,42.72,42.6,42.63,17100.0,42.66,42.72,42.6,42.63,17100.0
2011-07-21 13:30:00,42.64,42.64,42.54,42.61,9500.0,42.64,42.64,42.54,42.61,9500.0
2011-07-21 14:00:00,42.61,42.63,42.59,42.63,18500.0,42.61,42.63,42.59,42.63,18500.0
2011-07-21 14:30:00,42.62,42.77,42.62,42.72,7300.0,42.62,42.77,42.62,42.72,7300.0
2011-07-21 15:00:00,42.74,42.74,42.62,42.63,14800.0,42.74,42.74,42.62,42.63,14800.0
2011-07-21 15:30:00,42.62,42.62,42.46,42.59,44800.0,42.62,42.62,42.46,42.59,44800.0
2011-07-22 09:30:00,42.38,42.68,42.31,42.58,5600.0,42.38,42.68,42.31,42.58,5600.0
2011-07-22 10:00:00,42.58,42.73,42.58,42.68,3900.0,42.58,42.73,42.58,42.68,3900.0
2011-07-22 10:30:00,42.68,42.74,42.67,42.74,1500.0,42.68,42.74,42.67,42.74,1500.0
2011-07-22 11:00:00,42.72,42.75,42.66,42.66,4200.0,42.72,42.75,42.66,42.66,4200.0
2011-07-22 11:30:00,42.69,42.73,42.69,42.72,700.0,42.69,42.73,42.69,42.72,700.0
2011-07-22 12:00:00,42.79,42.81,42.76,42.76,2000.0,42.79,42.81,42.76,42.76,2000.0
2011-07-22 12:30:00,42.79,42.81,42.77,42.78,800.0,42.79,42.81,42.77,42.78,800.0
2011-07-22 13:00:00,42.86,42.86,42.8,42.8,4000.0,42.86,42.86,42.8,42.8,4000.0
2011-07-22 13:30:00,42.83,42.86,42.82,42.86,800.0,42.83,42.86,42.82,42.86,800.0
2011-07-22 14:00:00,42.82,42.84,42.81,42.82,1600.0,42.82,42.84,42.81,42.82,1600.0
2011-07-22 14:30:00,42.84,42.88,42.75,42.78,4100.0,42.84,42.88,42.75,42.78,4100.0
2011-07-22 15:00:00,42.75,42.78,42.68,42.68,7500.0,42.75,42.78,42.68,42.68,7500.0
2011-07-22 15:30:00,42.7,42.72,42.66,42.7,27300.0,42.7,42.72,42.66,42.7,27300.0
2011-07-25 09:30:00,42.23,42.53,42.08,42.52,17500.0,42.23,42.53,42.08,42.52,17500.0
2011-07-25 10:00:00,42.54,42.91,42.54,42.91,9600.0,42.54,42.91,42.54,42.91,9600.0
2011-07-25 10:30:00,42.94,43.07,42.85,42.93,16900.0,42.94,43.07,42.85,42.93,16900.0
2011-07-25 11:00:00,42.94,42.95,42.84,42.89,32200.0,42.94,42.95,42.84,42.89,32200.0
2011-07-25 11:30:00,42.93,42.97,42.89,42.95,19200.0,42.93,42.97,42.89,42.95,19200.0
2011-07-25 12:00:00,42.94,42.96,42.9,42.9,5400.0,42.94,42.96,42.9,42.9,5400.0
2011-07-25 12:30:00,42.9,42.92,42.88,42.9,9100.0,42.9,42.92,42.88,42.9,9100.0
2011-07-25 13:00:00,42.9,42.9,42.8,42.8,4600.0,42.9,42.9,42.8,42.8,4600.0
2011-07-25 13:30:00,42.8,42.83,42.72,42.72,4000.0,42.8,42.83,42.72,42.72,4000.0
2011-07-25 14:00:00,42.72,42.76,42.72,42.74,3000.0,42.72,42.76,42.72,42.74,3000.0
2011-07-25 14:30:00,42.75,42.75,42.69,42.71,7900.0,42.75,42.75,42.69,42.71,7900.0
2011-07-25 15:00:00,42.71,42.71,42.58,42.61,22200.0,42.71,42.71,42.58,42.61,22200.0
2011-07-25 15:30:00,42.6,42.6,42.35,42.37,29000.0,42.6,42.6,42.35,42.37,29000.0
2011-07-26 09:30:00,42.29,42.32,41.94,41.96,9100.0,42.29,42.32,41.94,41.96,9100.0
2011-07-26 10:00:00,41.93,42.0,41.77,41.86,26700.0,41.93,42.0,41.77,41.86,26700.0
2011-07-26 10:30:00,41.86,41.86,41.75,41.79,23100.0,41.86,41.86,41.75,41.79,23100.0
2011-07-26 11:00:00,41.8,41.9,41.77,41.87,26000.0,41.8,41.9,41.77,41.87,26000.0
2011-07-26 11:30:00,41.86,41.9,41.8,41.89,9500.0,41.86,41.9,41.8,41.89,9500.0
2011-07-26 12:00:00,41.88,41.98,41.87,41.98,14100.0,41.88,41.98,41.87,41.98,14100.0
2011-07-26 12:30:00,41.99,42.0,41.82,41.83,10100.0,41.99,42.0,41.82,41.83,10100.0
2011-07-26 13:00:00,41.84,41.85,41.68,41.72,19700.0,41.84,41.85,41.68,41.72,19700.0
2011-07-26 13:30:00,41.75,41.8,41.71,41.74,6400.0,41.75,41.8,41.71,41.74,6400.0
2011-07-26 14:00:00,41.75,41.86,41.71,41.77,16500.0,41.75,41.86,41.71,41.77,16500.0
2011-07-26 14:30:00,41.76,41.77,41.66,41.66,9100.0,41.76,41.77,41.66,41.66,9100.0
2011-07-26 15:00:00,41.64,41.71,41.62,41.71,10000.0,41.64,41.71,41.62,41.71,10000.0
2011-07-26 15:30:00,41.71,41.73,41.57,41.62,26600.0,41.71,41.73,41.57,41.62,26600.0
2011-07-27 09:30:00,41.36,41.38,40.7,40.86,19700.0,41.36,41.38,40.7,40.86,19700.0
2011-07-27 10:00:00,40.89,40.9,40.41,40.41,16900.0,40.89,40.9,40.41,40.41,16900.0
2011-07-27 10:30:00,40.41,40.71,40.38,40.57,20000.0,40.41,40.71,40.38,40.57,20000.0
2011-07-27 11:00:00,40.59,40.79,40.56,40.79,13800.0,40.59,40.79,40.56,40.79,13800.0
2011-07-27 11:30:00,40.81,40.81,40.64,40.65,5000.0,40.81,40.81,40.64,40.65,5000.0
2011-07-27 12:00:00,40.64,40.72,40.62,40.67,5200.0,40.64,40.72,40.62,40.67,5200.0
2011-07-27 12:30:00,40.67,40.74,40.64,40.73,4300.0,40.67,40.74,40.64,40.73,4300.0
2011-07-27 13:00:00,40.71,40.78,40.69,40.71,5100.0,40.71,40.78,40.69,40.71,5100.0
2011-07-27 13:30:00,40.7,40.86,40.7,40.83,6400.0,40.7,40.86,40.7,40.83,6400.0
2011-07-27 14:00:00,40.81,40.81,40.68,40.68,8900.0,40.81,40.81,40.68,40.68,8900.0
2011-07-27 14:30:00,40.64,40.7,40.55,40.6,8200.0,40.64,40.7,40.55,40.6,8200.0
2011-07-27 15:00:00,40.64,40.66,40.41,40.49,8900.0,40.64,40.66,40.41,40.49,8900.0
2011-07-27 15:30:00,40.52,40.64,40.4,40.42,24400.0,40.52,40.64,40.4,40.42,24400.0
2011-07-28 09:30:00,40.43,40.43,40.14,40.35,11400.0,40.43,40.43,40.14,40.35,11400.0
2011-07-28 10:00:00,40.35,40.57,40.29,40.48,19400.0,40.35,40.57,40.29,40.48,19400.0
2011-07-28 10:30:00,40.5,40.62,40.42,40.57,16300.0,40.5,40.62,40.42,40.57,16300.0
2011-07-28 11:00:00,40.58,41.0,40.58,40.96,13900.0,40.58,41.0,40.58,40.96,13900.0
2011-07-28 11:30:00,40.96,41.08,40.9,41.08,14400.0,40.96,41.08,40.9,41.08,14400.0
2011-07-28 12:00:00,41.08,41.18,40.92,40.93,11700.0,41.08,41.18,40.92,40.93,11700.0
2011-07-28 12:30:00,40.93,40.99,40.87,40.95,8600.0,40.93,40.99,40.87,40.95,8600.0
2011-07-28 13:00:00,40.91,40.98,40.82,40.84,7200.0,40.91,40.98,40.82,40.84,7200.0
2011-07-28 13:30:00,40.84,40.96,40.84,40.86,7200.0,40.84,40.96,40.84,40.86,7200.0
2011-07-28 14:00:00,40.84,40.84,40.53,40.55,15000.0,40.84,40.84,40.53,40.55,15000.0
2011-07-28 14:30:00,40.56,40.6,40.44,40.55,11900.0,40.56,40.6,40.44,40.55,11900.0
2011-07-28 15:00:00,40.54,40.55,40.35,40.36,17300.0,40.54,40.55,40.35,40.36,17300.0
2011-07-28 15:30:00,40.37,40.48,40.15,40.22,50800.0,40.37,40.48,40.15,40.22,50800.0
2011-07-29 09:30:00,39.92,39.93,39.38,39.93,25100.0,39.92,39.93,39.38,39.93,25100.0
2011-07-29 10:00:00,39.93,39.98,39.77,39.93,16200.0,39.93,39.98,39.77,39.93,16200.0
2011-07-29 10:30:00,39.96,40.23,39.77,40.21,16700.0,39.96,40.23,39.77,40.21,16700.0
2011-07-29 11:00:00,40.21,40.44,40.17,40.36,10000.0,40.21,40.44,40.17,40.36,10000.0
2011-07-29 11:30:00,40.31,40.32,40.16,40.24,4600.0,40.31,40.32,40.16,40.24,4600.0
2011-07-29 12:00:00,40.25,40.25,40.04,40.07,4400.0,40.25,40.25,40.04,40.07,4400.0
2011-07-29 12:30:00,40.09,40.23,40.02,40.2,9900.0,40.09,40.23,40.02,40.2,9900.0
2011-07-29 13:00:00,40.2,40.28,40.18,40.27,4800.0,40.2,40.28,40.18,40.27,4800.0
2011-07-29 13:30:00,40.27,40.39,40.23,40.39,5600.0,40.27,40.39,40.23,40.39,5600.0
2011-07-29 14:00:00,40.38,40.42,40.25,40.3,7700.0,40.38,40.42,40.25,40.3,7700.0
2011-07-29 14:30:00,40.3,40.37,40.27,40.31,16000.0,40.3,40.37,40.27,40.31,16000.0
2011-07-29 15:00:00,40.3,40.37,40.1,40.1,17900.0,40.3,40.37,40.1,40.1,17900.0
2011-07-29 15:30:00,40.1,40.16,40.0,40.0,26000.0,40.1,40.16,40.0,40.0,26000.0
2011-08-01 09:30:00,40.45,40.45,39.63,39.74,16400.0,40.45,40.45,39.63,39.74,16400.0
2011-08-01 10:00:00,39.74,39.74,39.18,39.5,26800.0,39.74,39.74,39.18,39.5,26800.0
2011-08-01 10:30:00,39.5,39.58,39.37,39.48,15400.0,39.5,39.58,39.37,39.48,15400.0
2011-08-01 11:00:00,39.51,39.51,39.15,39.29,11600.0,39.51,39.51,39.15,39.29,11600.0
2011-08-01 11:30:00,39.32,39.32,38.93,39.01,13000.0,39.32,39.32,38.93,39.01,13000.0
2011-08-01 12:00:00,39.03,39.08,38.89,39.06,12300.0,39.03,39.08,38.89,39.06,12300.0
2011-08-01 12:30:00,39.07,39.15,39.03,39.09,10300.0,39.07,39.15,39.03,39.09,10300.0
2011-08-01 13:00:00,39.09,39.2,39.01,39.15,7400.0,39.09,39.2,39.01,39.15,7400.0
2011-08-01 13:30:00,39.18,39.2,39.15,39.17,6400.0,39.18,39.2,39.15,39.17,6400.0
2011-08-01 14:00:00,39.18,39.21,39.07,39.07,10200.0,39.18,39.21,39.07,39.07,10200.0
2011-08-01 14:30:00,39.08,39.26,39.07,39.26,9200.0,39.08,39.26,39.07,39.26,9200.0
2011-08-01 15:00:00,39.27,39.34,39.2,39.32,12700.0,39.27,39.34,39.2,39.32,12700.0
2011-08-01 15:30:00,39.35,39.43,39.19,39.41,29100.0,39.35,39.43,39.19,39.41,29100.0
2011-08-02 09:30:00,39.07,39.62,39.07,39.58,13800.0,39.07,39.62,39.07,39.58,13800.0
2011-08-02 10:00:00,39.62,39.78,39.58,39.61,14100.0,39.62,39.78,39.58,39.61,14100.0
2011-08-02 10:30:00,39.61,39.62,39.45,39.45,8600.0,39.61,39.62,39.45,39.45,8600.0
2011-08-02 11:00:00,39.46,39.47,39.24,39.31,7200.0,39.46,39.47,39.24,39.31,7200.0
2011-08-02 11:30:00,39.29,39.55,39.25,39.54,26800.0,39.29,39.55,39.25,39.54,26800.0
2011-08-02 12:00:00,39.56,39.64,39.44,39.63,9100.0,39.56,39.64,39.44,39.63,9100.0
2011-08-02 12:30:00,39.61,39.61,39.42,39.45,19500.0,39.61,39.61,39.42,39.45,19500.0
2011-08-02 13:00:00,39.43,39.49,39.31,39.34,12600.0,39.43,39.49,39.31,39.34,12600.0
2011-08-02 13:30:00,39.31,39.31,38.95,39.0,10500.0,39.31,39.31,38.95,39.0,10500.0
2011-08-02 14:00:00,38.97,39.16,38.94,39.09,9300.0,38.97,39.16,38.94,39.09,9300.0
2011-08-02 14:30:00,39.08,39.23,38.97,39.21,13200.0,39.08,39.23,38.97,39.21,13200.0
2011-08-02 15:00:00,39.24,39.28,39.03,39.06,20400.0,39.24,39.28,39.03,39.06,20400.0
2011-08-02 15:30:00,39.07,39.08,38.68,38.7,48500.0,39.07,39.08,38.68,38.7,48500.0
2011-08-03 09:30:00,38.81,38.81,38.08,38.43,37800.0,38.81,38.81,38.08,38.43,37800.0
2011-08-03 10:00:00,38.45,38.56,37.86,38.0,24600.0,38.45,38.56,37.86,38.0,24600.0
2011-08-03 10:30:00,37.97,37.97,37.16,37.69,34500.0,37.97,37.97,37.16,37.69,34500.0
2011-08-03 11:00:00,37.73,37.96,37.53,37.86,23300.0,37.73,37.96,37.53,37.86,23300.0
2011-08-03 11:30:00,37.89,38.18,37.89,38.16,22100.0,37.89,38.18,37.89,38.16,22100.0
2011-08-03 12:00:00,38.16,38.16,37.74,37.96,18300.0,38.16,38.16,37.74,37.96,18300.0
2011-08-03 12:30:00,37.9,38.08,37.87,38.03,20700.0,37.9,38.08,37.87,38.03,20700.0
2011-08-03 13:00:00,38.0,38.35,37.99,38.28,14900.0,38.0,38.35,37.99,38.28,14900.0
2011-08-03 13:30:00,38.31,38.78,38.31,38.51,15600.0,38.31,38.78,38.31,38.51,15600.0
2011-08-03 14:00:00,38.48,38.63,38.1,38.11,20400.0,38.48,38.63,38.1,38.11,20400.0
2011-08-03 14:30:00,38.15,38.2,37.91,37.99,31400.0,38.15,38.2,37.91,37.99,31400.0
2011-08-03 15:00:00,38.02,38.48,37.98,38.43,28900.0,38.02,38.48,37.98,38.43,28900.0
2011-08-03 15:30:00,38.41,38.62,38.27,38.56,63900.0,38.41,38.62,38.27,38.56,63900.0
2011-08-04 09:30:00,38.5,38.51,36.81,37.18,65500.0,38.5,38.51,36.81,37.18,65500.0
2011-08-04 10:00:00,37.18,37.44,36.68,36.85,23400.0,37.18,37.44,36.68,36.85,23400.0
2011-08-04 10:30:00,36.82,36.91,36.45,36.71,26800.0,36.82,36.91,36.45,36.71,26800.0
2011-08-04 11:00:00,36.71,36.9,36.56,36.71,16600.0,36.71,36.9,36.56,36.71,16600.0
2011-08-04 11:30:00,36.72,36.92,36.52,36.82,20200.0,36.72,36.92,36.52,36.82,20200.0
2011-08-04 12:00:00,36.77,37.0,36.77,36.93,15500.0,36.77,37.0,36.77,36.93,15500.0
2011-08-04 12:30:00,36.94,37.27,36.93,37.13,18600.0,36.94,37.27,36.93,37.13,18600.0
2011-08-04 13:00:00,37.07,37.2,36.96,37.1,27200.0,37.07,37.2,36.96,37.1,27200.0
2011-08-04 13:30:00,37.04,37.04,36.37,36.43,16300.0,37.04,37.04,36.37,36.43,16300.0
2011-08-04 14:00:00,36.43,36.43,35.85,35.91,25500.0,36.43,36.43,35.85,35.91,25500.0
2011-08-04 14:30:00,35.89,36.24,35.76,35.84,19100.0,35.89,36.24,35.76,35.84,19100.0
2011-08-04 15:00:00,35.87,36.26,35.8,35.81,63600.0,35.87,36.26,35.8,35.81,63600.0
2011-08-04 15:30:00,35.78,35.79,35.32,35.33,74500.0,35.78,35.79,35.32,35.33,74500.0
2011-08-05 09:30:00,35.51,37.98,34.54,34.66,58800.0,35.51,37.98,34.54,34.66,58800.0
2011-08-05 10:00:00,34.59,35.07,34.4,34.73,24500.0,34.59,35.07,34.4,34.73,24500.0
2011-08-05 10:30:00,34.73,34.77,34.21,34.46,27000.0,34.73,34.77,34.21,34.46,27000.0
2011-08-05 11:00:00,34.45,34.45,33.77,34.0,25700.0,34.45,34.45,33.77,34.0,25700.0
2011-08-05 11:30:00,33.97,34.13,33.33,33.42,24400.0,33.97,34.13,33.33,33.42,24400.0
2011-08-05 12:00:00,33.4,34.27,33.39,33.85,25300.0,33.4,34.27,33.39,33.85,25300.0
2011-08-05 12:30:00,33.85,34.87,33.85,34.62,21200.0,33.85,34.87,33.85,34.62,21200.0
2011-08-05 13:00:00,34.69,34.71,34.1,34.15,44700.0,34.69,34.71,34.1,34.15,44700.0
2011-08-05 13:30:00,34.15,34.3,33.69,33.77,47400.0,34.15,34.3,33.69,33.77,47400.0
2011-08-05 14:00:00,33.78,33.87,33.31,33.31,42200.0,33.78,33.87,33.31,33.31,42200.0
2011-08-05 14:30:00,33.31,33.88,33.18,33.78,66500.0,33.31,33.88,33.18,33.78,66500.0
2011-08-05 15:00:00,33.83,34.24,33.6,33.99,117600.0,33.83,34.24,33.6,33.99,117600.0
2011-08-05 15:30:00,34.0,34.74,33.99,34.67,162600.0,34.0,34.74,33.99,34.67,162600.0
2011-08-08 09:30:00,33.43,34.0,32.97,33.98,58000.0,33.43,34.0,32.97,33.98,58000.0
2011-08-08 10:00:00,34.01,34.12,33.75,33.75,102100.0,34.01,34.12,33.75,33.75,102100.0
2011-08-08 10:30:00,33.76,33.83,33.5,33.76,60500.0,33.76,33.83,33.5,33.76,60500.0
2011-08-08 11:00:00,33.74,34.2,33.73,34.03,35200.0,33.74,34.2,33.73,34.03,35200.0
2011-08-08 11:30:00,34.01,34.01,33.65,33.65,42800.0,34.01,34.01,33.65,33.65,42800.0
2011-08-08 12:00:00,33.61,33.62,33.25,33.31,32400.0,33.61,33.62,33.25,33.31,32400.0
2011-08-08 12:30:00,33.32,33.51,33.27,33.36,25200.0,33.32,33.51,33.27,33.36,25200.0
2011-08-08 13:00:00,33.4,33.46,33.01,33.1,22700.0,33.4,33.46,33.01,33.1,22700.0
2011-08-08 13:30:00,33.09,33.1,32.59,32.59,25500.0,33.09,33.1,32.59,32.59,25500.0
2011-08-08 14:00:00,32.65,32.82,31.95,32.21,32700.0,32.65,32.82,31.95,32.21,32700.0
2011-08-08 14:30:00,32.21,32.48,31.88,31.9,35300.0,32.21,32.48,31.88,31.9,35300.0
2011-08-08 15:00:00,31.88,32.57,31.83,32.19,52500.0,31.88,32.57,31.83,32.19,52500.0
2011-08-08 15:30:00,32.18,32.24,31.16,31.22,84400.0,32.18,32.24,31.16,31.22,84400.0
2011-08-09 09:30:00,31.96,32.24,30.54,31.27,68300.0,31.96,32.24,30.54,31.27,68300.0
2011-08-09 10:00:00,31.28,31.75,31.19,31.42,33600.0,31.28,31.75,31.19,31.42,33600.0
2011-08-09 10:30:00,31.45,31.7,31.44,31.51,27400.0,31.45,31.7,31.44,31.51,27400.0
2011-08-09 11:00:00,31.45,31.49,31.19,31.49,27400.0,31.45,31.49,31.19,31.49,27400.0
2011-08-09 11:30:00,31.47,31.63,31.35,31.53,20000.0,31.47,31.63,31.35,31.53,20000.0
2011-08-09 12:00:00,31.54,31.58,31.47,31.56,24600.0,31.54,31.58,31.47,31.56,24600.0
2011-08-09 12:30:00,31.56,31.62,31.53,31.54,16200.0,31.56,31.62,31.53,31.54,16200.0
2011-08-09 13:00:00,31.54,31.58,31.5,31.54,30800.0,31.54,31.58,31.5,31.54,30800.0
2011-08-09 13:30:00,31.54,31.55,31.01,31.19,24600.0,31.54,31.55,31.01,31.19,24600.0
2011-08-09 14:00:00,31.19,31.29,30.51,30.87,25900.0,31.19,31.29,30.51,30.87,25900.0
2011-08-09 14:30:00,30.8,30.8,30.03,30.57,55700.0,30.8,30.8,30.03,30.57,55700.0
2011-08-09 15:00:00,30.54,31.23,30.48,31.06,51100.0,30.54,31.23,30.48,31.06,51100.0
2011-08-09 15:30:00,31.1,32.37,31.04,32.27,70100.0,31.1,32.37,31.04,32.27,70100.0
2011-08-10 09:30:00,31.45,32.04,30.94,31.8,32000.0,31.45,32.04,30.94,31.8,32000.0
2011-08-10 10:00:00,31.8,31.97,31.5,31.8,54000.0,31.8,31.97,31.5,31.8,54000.0
2011-08-10 10:30:00,31.71,32.01,31.56,31.75,29600.0,31.71,32.01,31.56,31.75,29600.0
2011-08-10 11:00:00,31.79,31.85,31.51,31.66,37200.0,31.79,31.85,31.51,31.66,37200.0
2011-08-10 11:30:00,31.59,31.89,31.54,31.74,77500.0,31.59,31.89,31.54,31.74,77500.0
2011-08-10 12:00:00,31.73,32.26,31.73,31.97,62400.0,31.73,32.26,31.73,31.97,62400.0
2011-08-10 12:30:00,31.94,32.14,31.75,32.03,39700.0,31.94,32.14,31.75,32.03,39700.0
2011-08-10 13:00:00,32.0,32.13,31.85,32.01,9700.0,32.0,32.13,31.85,32.01,9700.0
2011-08-10 13:30:00,32.01,32.29,31.83,32.06,15200.0,32.01,32.29,31.83,32.06,15200.0
2011-08-10 14:00:00,32.08,32.59,32.01,32.35,34400.0,32.08,32.59,32.01,32.35,34400.0
2011-08-10 14:30:00,32.35,32.58,32.28,32.3,57200.0,32.35,32.58,32.28,32.3,57200.0
2011-08-10 15:00:00,32.29,32.55,32.14,32.26,68600.0,32.29,32.55,32.14,32.26,68600.0
2011-08-10 15:30:00,32.26,32.3,31.54,31.58,105900.0,32.26,32.3,31.54,31.58,105900.0
2011-08-11 09:30:00,31.78,32.05,31.53,31.8,20900.0,31.78,32.05,31.53,31.8,20900.0
2011-08-11 10:00:00,31.86,32.67,31.86,32.44,42900.0,31.86,32.67,31.86,32.44,42900.0
2011-08-11 10:30:00,32.4,32.79,32.36,32.71,12400.0,32.4,32.79,32.36,32.71,12400.0
2011-08-11 11:00:00,32.69,32.87,32.59,32.75,26000.0,32.69,32.87,32.59,32.75,26000.0
2011-08-11 11:30:00,32.75,33.12,32.73,32.98,24800.0,32.75,33.12,32.73,32.98,24800.0
2011-08-11 12:00:00,32.93,32.93,32.73,32.73,17700.0,32.93,32.93,32.73,32.73,17700.0
2011-08-11 12:30:00,32.73,33.2,32.73,33.15,7600.0,32.73,33.2,32.73,33.15,7600.0
2011-08-11 13:00:00,33.06,33.32,32.92,33.32,13000.0,33.06,33.32,32.92,33.32,13000.0
2011-08-11 13:30:00,33.29,33.3,33.14,33.22,19200.0,33.29,33.3,33.14,33.22,19200.0
2011-08-11 14:00:00,33.27,33.48,33.25,33.4,19300.0,33.27,33.48,33.25,33.4,19300.0
2011-08-11 14:30:00,33.39,33.5,33.32,33.5,19800.0,33.39,33.5,33.32,33.5,19800.0
2011-08-11 15:00:00,33.49,33.92,33.4,33.85,32300.0,33.49,33.92,33.4,33.85,32300.0
2011-08-11 15:30:00,33.85,34.14,33.82,33.83,58900.0,33.85,34.14,33.82,33.83,58900.0
2011-08-12 09:30:00,34.16,34.26,33.64,34.2,50300.0,34.16,34.26,33.64,34.2,50300.0
2011-08-12 10:00:00,34.11,34.19,33.83,34.08,38700.0,34.11,34.19,33.83,34.08,38700.0
2011-08-12 10:30:00,34.06,34.31,33.88,34.12,21200.0,34.06,34.31,33.88,34.12,21200.0
2011-08-12 11:00:00,34.06,34.09,33.8,33.85,18600.0,34.06,34.09,33.8,33.85,18600.0
2011-08-12 11:30:00,33.85,34.32,33.83,34.18,20700.0,33.85,34.32,33.83,34.18,20700.0
2011-08-12 12:00:00,34.18,34.28,34.06,34.25,25100.0,34.18,34.28,34.06,34.25,25100.0
2011-08-12 12:30:00,34.3,34.39,34.12,34.18,22900.0,34.3,34.39,34.12,34.18,22900.0
2011-08-12 13:00:00,34.2,34.25,33.97,34.01,9300.0,34.2,34.25,33.97,34.01,9300.0
2011-08-12 13:30:00,34.03,34.33,33.98,34.26,7900.0,34.03,34.33,33.98,34.26,7900.0
2011-08-12 14:00:00,34.26,34.38,34.02,34.17,15100.0,34.26,34.38,34.02,34.17,15100.0
2011-08-12 14:30:00,34.17,34.24,33.94,34.15,26400.0,34.17,34.24,33.94,34.15,26400.0
2011-08-12 15:00:00,34.17,34.52,34.1,34.38,31400.0,34.17,34.52,34.1,34.38,31400.0
2011-08-12 15:30:00,34.37,34.38,34.17,34.32,24000.0,34.37,34.38,34.17,34.32,24000.0
2011-08-15 09:30:00,34.58,34.78,34.36,34.53,3000.0,34.58,34.78,34.36,34.53,3000.0
2011-08-15 10:00:00,34.56,34.67,34.55,34.6,4500.0,34.56,34.67,34.55,34.6,4500.0
2011-08-15 10:30:00,34.63,34.7,34.52,34.52,6600.0,34.63,34.7,34.52,34.52,6600.0
2011-08-15 11:00:00,34.49,34.53,34.25,34.28,6800.0,34.49,34.53,34.25,34.28,6800.0
2011-08-15 11:30:00,34.26,34.54,34.22,34.51,4600.0,34.26,34.54,34.22,34.51,4600.0
2011-08-15 12:00:00,34.53,34.57,34.34,34.52,11900.0,34.53,34.57,34.34,34.52,11900.0
2011-08-15 12:30:00,34.55,34.7,34.5,34.7,1900.0,34.55,34.7,34.5,34.7,1900.0
2011-08-15 13:00:00,34.74,34.74,34.49,34.58,2100.0,34.74,34.74,34.49,34.58,2100.0
2011-08-15 13:30:00,34.56,34.65,34.49,34.58,3100.0,34.56,34.65,34.49,34.58,3100.0
2011-08-15 14:00:00,34.6,34.7,34.59,34.66,4400.0,34.6,34.7,34.59,34.66,4400.0
2011-08-15 14:30:00,34.67,34.7,34.59,34.63,6700.0,34.67,34.7,34.59,34.63,6700.0
2011-08-15 15:00:00,34.66,34.82,34.66,34.76,11000.0,34.66,34.82,34.66,34.76,11000.0
2011-08-15 15:30:00,34.8,34.97,34.76,34.95,31000.0,34.8,34.97,34.76,34.95,31000.0
2011-08-16 09:30:00,34.54,34.64,34.36,34.62,8700.0,34.54,34.64,34.36,34.62,8700.0
2011-08-16 10:00:00,34.58,34.81,34.5,34.79,3500.0,34.58,34.81,34.5,34.79,3500.0
2011-08-16 10:30:00,34.58,34.97,34.58,34.92,5600.0,34.58,34.97,34.58,34.92,5600.0
2011-08-16 11:00:00,34.84,34.95,34.73,34.84,8700.0,34.84,34.95,34.73,34.84,8700.0
2011-08-16 11:30:00,34.84,34.9,34.73,34.83,5600.0,34.84,34.9,34.73,34.83,5600.0
2011-08-16 12:00:00,34.84,35.04,34.66,34.66,7100.0,34.84,35.04,34.66,34.66,7100.0
2011-08-16 12:30:00,34.64,34.76,34.47,34.56,11600.0,34.64,34.76,34.47,34.56,11600.0
2011-08-16 13:00:00,34.55,34.57,34.36,34.42,10200.0,34.55,34.57,34.36,34.42,10200.0
2011-08-16 13:30:00,34.37,34.72,34.37,34.69,5800.0,34.37,34.72,34.37,34.69,5800.0
2011-08-16 14:00:00,34.68,34.85,34.67,34.69,5900.0,34.68,34.85,34.67,34.69,5900.0
2011-08-16 14:30:00,34.73,34.79,34.6,34.64,21800.0,34.73,34.79,34.6,34.64,21800.0
2011-08-16 15:00:00,34.57,35.0,34.52,35.0,27400.0,34.57,35.0,34.52,35.0,27400.0
2011-08-16 15:30:00,35.01,35.12,34.69,34.77,53800.0,35.01,35.12,34.69,34.77,53800.0
2011-08-17 09:30:00,34.94,35.18,34.66,34.9,7300.0,34.94,35.18,34.66,34.9,7300.0
2011-08-17 10:00:00,34.93,35.37,34.9,35.34,23700.0,34.93,35.37,34.9,35.34,23700.0
2011-08-17 10:30:00,35.36,35.45,35.17,35.17,29500.0,35.36,35.45,35.17,35.17,29500.0
2011-08-17 11:00:00,35.11,35.13,34.74,34.77,9100.0,35.11,35.13,34.74,34.77,9100.0
2011-08-17 11:30:00,34.8,34.8,34.44,34.47,10800.0,34.8,34.8,34.44,34.47,10800.0
2011-08-17 12:00:00,34.48,34.56,34.32,34.43,16300.0,34.48,34.56,34.32,34.43,16300.0
2011-08-17 12:30:00,34.43,34.59,34.25,34.31,14800.0,34.43,34.59,34.25,34.31,14800.0
2011-08-17 13:00:00,34.28,34.28,34.13,34.18,9500.0,34.28,34.28,34.13,34.18,9500.0
2011-08-17 13:30:00,34.18,34.19,34.06,34.15,19000.0,34.18,34.19,34.06,34.15,19000.0
2011-08-17 14:00:00,34.17,34.26,34.11,34.19,11500.0,34.17,34.26,34.11,34.19,11500.0
2011-08-17 14:30:00,34.19,34.37,34.17,34.31,6500.0,34.19,34.37,34.17,34.31,6500.0
2011-08-17 15:00:00,34.37,34.57,34.3,34.52,19900.0,34.37,34.57,34.3,34.52,19900.0
2011-08-17 15:30:00,34.51,34.63,34.5,34.61,22400.0,34.51,34.63,34.5,34.61,22400.0
2011-08-18 09:30:00,33.65,33.65,33.04,33.19,14700.0,33.65,33.65,33.04,33.19,14700.0
2011-08-18 10:00:00,33.13,33.15,32.6,33.01,16200.0,33.13,33.15,32.6,33.01,16200.0
2011-08-18 10:30:00,33.01,33.01,32.69,32.89,13100.0,33.01,33.01,32.69,32.89,13100.0
2011-08-18 11:00:00,32.81,32.81,32.64,32.66,7900.0,32.81,32.81,32.64,32.66,7900.0
2011-08-18 11:30:00,32.71,32.98,32.71,32.84,3800.0,32.71,32.98,32.71,32.84,3800.0
2011-08-18 12:00:00,32.79,33.11,32.76,33.01,10500.0,32.79,33.11,32.76,33.01,10500.0
2011-08-18 12:30:00,32.97,32.97,32.7,32.81,7400.0,32.97,32.97,32.7,32.81,7400.0
2011-08-18 13:00:00,32.82,32.82,32.57,32.76,7100.0,32.82,32.82,32.57,32.76,7100.0
2011-08-18 13:30:00,32.75,32.84,32.7,32.74,21900.0,32.75,32.84,32.7,32.74,21900.0
2011-08-18 14:00:00,32.79,33.0,32.69,32.73,8800.0,32.79,33.0,32.69,32.73,8800.0
2011-08-18 14:30:00,32.76,32.82,32.54,32.63,9000.0,32.76,32.82,32.54,32.63,9000.0
2011-08-18 15:00:00,32.57,32.57,32.44,32.54,25100.0,32.57,32.57,32.44,32.54,25100.0
2011-08-18 15:30:00,32.52,32.81,32.43,32.67,49700.0,32.52,32.81,32.43,32.67,49700.0
2011-08-19 09:30:00,32.16,32.89,32.02,32.68,10800.0,32.16,32.89,32.02,32.68,10800.0
2011-08-19 10:00:00,32.75,32.9,32.56,32.86,27600.0,32.75,32.9,32.56,32.86,27600.0
2011-08-19 10:30:00,32.82,32.87,32.75,32.75,15400.0,32.82,32.87,32.75,32.75,15400.0
2011-08-19 11:00:00,32.75,32.78,32.65,32.68,15500.0,32.75,32.78,32.65,32.68,15500.0
2011-08-19 11:30:00,32.68,32.71,32.52,32.59,10800.0,32.68,32.71,32.52,32.59,10800.0
2011-08-19 12:00:00,32.6,32.62,32.41,32.45,4500.0,32.6,32.62,32.41,32.45,4500.0
2011-08-19 12:30:00,32.45,32.56,32.41,32.46,8100.0,32.45,32.56,32.41,32.46,8100.0
2011-08-19 13:00:00,32.44,32.51,32.43,32.48,6100.0,32.44,32.51,32.43,32.48,6100.0
2011-08-19 13:30:00,32.48,32.56,32.45,32.51,21600.0,32.48,32.56,32.45,32.51,21600.0
2011-08-19 14:00:00,32.47,32.47,32.1,32.16,6700.0,32.47,32.47,32.1,32.16,6700.0
2011-08-19 14:30:00,32.14,32.28,31.92,31.99,13400.0,32.14,32.28,31.92,31.99,13400.0
2011-08-19 15:00:00,31.98,32.14,31.89,32.04,12100.0,31.98,32.14,31.89,32.04,12100.0
2011-08-19 15:30:00,32.03,32.05,31.87,31.9,51900.0,32.03,32.05,31.87,31.9,51900.0
2011-08-22 09:30:00,32.72,33.05,32.25,32.4,24000.0,32.72,33.05,32.25,32.4,24000.0
2011-08-22 10:00:00,32.39,32.39,31.97,32.2,8200.0,32.39,32.39,31.97,32.2,8200.0
2011-08-22 10:30:00,32.22,32.26,31.8,31.8,6400.0,32.22,32.26,31.8,31.8,6400.0
2011-08-22 11:00:00,31.8,31.92,31.62,31.71,5500.0,31.8,31.92,31.62,31.71,5500.0
2011-08-22 11:30:00,31.73,31.75,31.35,31.45,6000.0,31.73,31.75,31.35,31.45,6000.0
2011-08-22 12:00:00,31.46,31.92,31.44,31.81,13400.0,31.46,31.92,31.44,31.81,13400.0
2011-08-22 12:30:00,31.81,32.1,31.81,32.1,11200.0,31.81,32.1,31.81,32.1,11200.0
2011-08-22 13:00:00,32.09,32.17,32.0,32.02,23200.0,32.09,32.17,32.0,32.02,23200.0
2011-08-22 13:30:00,32.03,32.06,31.71,31.92,18300.0,32.03,32.06,31.71,31.92,18300.0
2011-08-22 14:00:00,31.93,32.03,31.78,31.85,11400.0,31.93,32.03,31.78,31.85,11400.0
2011-08-22 14:30:00,31.79,31.98,31.79,31.91,16800.0,31.79,31.98,31.79,31.91,16800.0
2011-08-22 15:00:00,31.94,32.07,31.87,31.96,16600.0,31.94,32.07,31.87,31.96,16600.0
2011-08-22 15:30:00,31.96,32.1,31.83,31.97,29000.0,31.96,32.1,31.83,31.97,29000.0
2011-08-23 09:30:00,32.14,32.17,31.78,32.17,4400.0,32.14,32.17,31.78,32.17,4400.0
2011-08-23 10:00:00,32.09,32.46,32.09,32.38,4700.0,32.09,32.46,32.09,32.38,4700.0
2011-08-23 10:30:00,32.32,32.47,32.27,32.34,5400.0,32.32,32.47,32.27,32.34,5400.0
2011-08-23 11:00:00,32.29,32.33,32.2,32.3,2800.0,32.29,32.33,32.2,32.3,2800.0
2011-08-23 11:30:00,32.34,32.73,32.24,32.68,4700.0,32.34,32.73,32.24,32.68,4700.0
2011-08-23 12:00:00,32.65,32.92,32.6,32.88,14400.0,32.65,32.92,32.6,32.88,14400.0
2011-08-23 12:30:00,32.9,33.03,32.84,32.98,3600.0,32.9,33.03,32.84,32.98,3600.0
2011-08-23 13:00:00,32.96,33.06,32.84,32.84,5700.0,32.96,33.06,32.84,32.84,5700.0
2011-08-23 13:30:00,32.86,32.91,32.7,32.76,12300.0,32.86,32.91,32.7,32.76,12300.0
2011-08-23 14:00:00,32.73,32.79,32.58,32.75,4400.0,32.73,32.79,32.58,32.75,4400.0
2011-08-23 14:30:00,32.79,32.96,32.79,32.93,4300.0,32.79,32.96,32.79,32.93,4300.0
2011-08-23 15:00:00,32.97,33.42,32.97,33.27,17900.0,32.97,33.42,32.97,33.27,17900.0
2011-08-23 15:30:00,33.29,33.63,33.27,33.53,37800.0,33.29,33.63,33.27,33.53,37800.0
2011-08-24 09:30:00,33.25,33.84,33.11,33.84,4200.0,33.25,33.84,33.11,33.84,4200.0
2011-08-24 10:00:00,33.8,33.98,33.8,33.8,23300.0,33.8,33.98,33.8,33.8,23300.0
2011-08-24 10:30:00,33.8,33.81,33.67,33.7,18900.0,33.8,33.81,33.67,33.7,18900.0
2011-08-24 11:00:00,33.63,33.86,33.53,33.86,3500.0,33.63,33.86,33.53,33.86,3500.0
2011-08-24 11:30:00,33.79,33.79,33.57,33.63,2300.0,33.79,33.79,33.57,33.63,2300.0
2011-08-24 12:00:00,33.55,33.55,33.34,33.47,2200.0,33.55,33.55,33.34,33.47,2200.0
2011-08-24 12:30:00,33.48,33.59,33.41,33.59,3600.0,33.48,33.59,33.41,33.59,3600.0
2011-08-24 13:00:00,33.58,33.71,33.58,33.68,3500.0,33.58,33.71,33.58,33.68,3500.0
2011-08-24 13:30:00,33.68,33.84,33.61,33.79,4500.0,33.68,33.84,33.61,33.79,4500.0
2011-08-24 14:00:00,33.71,33.77,33.63,33.66,1600.0,33.71,33.77,33.63,33.66,1600.0
2011-08-24 14:30:00,33.7,33.84,33.7,33.83,3200.0,33.7,33.84,33.7,33.83,3200.0
2011-08-24 15:00:00,33.9,34.03,33.86,34.03,5200.0,33.9,34.03,33.86,34.03,5200.0
2011-08-24 15:30:00,34.06,34.25,34.05,34.19,25300.0,34.06,34.25,34.05,34.19,25300.0
2011-08-25 09:30:00,34.48,34.48,33.65,33.79,3300.0,34.48,34.48,33.65,33.79,3300.0
2011-08-25 10:00:00,33.66,33.69,33.49,33.67,10800.0,33.66,33.69,33.49,33.67,10800.0
2011-08-25 10:30:00,33.71,33.74,33.55,33.57,15300.0,33.71,33.74,33.55,33.57,15300.0
2011-08-25 11:00:00,33.57,33.69,33.5,33.54,3400.0,33.57,33.69,33.5,33.54,3400.0
2011-08-25 11:30:00,33.54,33.54,33.29,33.44,13700.0,33.54,33.54,33.29,33.44,13700.0
2011-08-25 12:00:00,33.4,33.41,33.21,33.25,2700.0,33.4,33.41,33.21,33.25,2700.0
2011-08-25 12:30:00,33.25,33.28,33.1,33.21,14800.0,33.25,33.28,33.1,33.21,14800.0
2011-08-25 13:00:00,33.27,33.45,33.22,33.45,7700.0,33.27,33.45,33.22,33.45,7700.0
2011-08-25 13:30:00,33.48,33.53,33.3,33.36,7300.0,33.48,33.53,33.3,33.36,7300.0
2011-08-25 14:00:00,33.37,33.45,33.29,33.3,8100.0,33.37,33.45,33.29,33.3,8100.0
2011-08-25 14:30:00,33.32,33.41,33.29,33.3,15500.0,33.32,33.41,33.29,33.3,15500.0
2011-08-25 15:00:00,33.29,33.49,33.28,33.34,21500.0,33.29,33.49,33.28,33.34,21500.0
2011-08-25 15:30:00,33.36,33.4,33.23,33.31,46800.0,33.36,33.4,33.23,33.31,46800.0
2011-08-26 09:30:00,32.95,33.06,32.61,32.82,16700.0,32.95,33.06,32.61,32.82,16700.0
2011-08-26 10:00:00,32.79,33.21,32.42,33.03,19500.0,32.79,33.21,32.42,33.03,19500.0
2011-08-26 10:30:00,33.11,33.57,33.03,33.27,7800.0,33.11,33.57,33.03,33.27,7800.0
2011-08-26 11:00:00,33.27,33.71,33.27,33.64,13000.0,33.27,33.71,33.27,33.64,13000.0
2011-08-26 11:30:00,33.5,33.64,33.47,33.64,4400.0,33.5,33.64,33.47,33.64,4400.0
2011-08-26 12:00:00,33.64,34.01,33.59,34.01,5000.0,33.64,34.01,33.59,34.01,5000.0
2011-08-26 12:30:00,34.0,34.04,33.69,33.78,6400.0,34.0,34.04,33.69,33.78,6400.0
2011-08-26 13:00:00,33.72,34.12,33.65,34.09,7100.0,33.72,34.12,33.65,34.09,7100.0
2011-08-26 13:30:00,34.02,34.06,33.91,34.0,7000.0,34.02,34.06,33.91,34.0,7000.0
2011-08-26 14:00:00,34.03,34.03,33.75,33.91,9200.0,34.03,34.03,33.75,33.91,9200.0
2011-08-26 14:30:00,33.92,34.01,33.87,33.87,16300.0,33.92,34.01,33.87,33.87,16300.0
2011-08-26 15:00:00,33.87,33.87,33.51,33.58,30300.0,33.87,33.87,33.51,33.58,30300.0
2011-08-26 15:30:00,33.58,33.8,33.54,33.78,29600.0,33.58,33.8,33.54,33.78,29600.0
2011-08-29 09:30:00,34.14,34.63,34.04,34.63,29100.0,34.14,34.63,34.04,34.63,29100.0
2011-08-29 10:00:00,34.63,34.63,34.36,34.56,23400.0,34.63,34.63,34.36,34.56,23400.0
2011-08-29 10:30:00,34.56,35.01,34.56,34.85,20200.0,34.56,35.01,34.56,34.85,20200.0
2011-08-29 11:00:00,34.85,34.85,34.6,34.61,11800.0,34.85,34.85,34.6,34.61,11800.0
2011-08-29 11:30:00,34.63,34.79,34.63,34.73,4800.0,34.63,34.79,34.63,34.73,4800.0
2011-08-29 12:00:00,34.73,34.79,34.62,34.62,10700.0,34.73,34.79,34.62,34.62,10700.0
2011-08-29 12:30:00,34.64,34.85,34.59,34.84,9200.0,34.64,34.85,34.59,34.84,9200.0
2011-08-29 13:00:00,34.84,35.19,34.84,35.16,11900.0,34.84,35.19,34.84,35.16,11900.0
2011-08-29 13:30:00,35.16,35.21,34.96,34.96,12000.0,35.16,35.21,34.96,34.96,12000.0
2011-08-29 14:00:00,34.93,34.95,34.83,34.84,8200.0,34.93,34.95,34.83,34.84,8200.0
2011-08-29 14:30:00,34.86,34.96,34.79,34.8,10400.0,34.86,34.96,34.79,34.8,10400.0
2011-08-29 15:00:00,34.82,35.04,34.82,35.04,12300.0,34.82,35.04,34.82,35.04,12300.0
2011-08-29 15:30:00,35.04,35.25,35.0,35.09,44900.0,35.04,35.25,35.0,35.09,44900.0
2011-08-30 09:30:00,34.96,35.25,34.84,34.99,7900.0,34.96,35.25,34.84,34.99,7900.0
2011-08-30 10:00:00,34.99,35.13,34.71,35.11,7000.0,34.99,35.13,34.71,35.11,7000.0
2011-08-30 10:30:00,35.12,35.31,34.99,35.12,4900.0,35.12,35.31,34.99,35.12,4900.0
2011-08-30 11:00:00,35.09,35.32,35.06,35.32,4400.0,35.09,35.32,35.06,35.32,4400.0
2011-08-30 11:30:00,35.32,35.49,35.22,35.46,3700.0,35.32,35.49,35.22,35.46,3700.0
2011-08-30 12:00:00,35.36,35.44,35.24,35.34,3100.0,35.36,35.44,35.24,35.34,3100.0
2011-08-30 12:30:00,35.27,35.36,35.04,35.16,14000.0,35.27,35.36,35.04,35.16,14000.0
2011-08-30 13:00:00,35.14,35.27,35.13,35.26,3800.0,35.14,35.27,35.13,35.26,3800.0
2011-08-30 13:30:00,35.2,35.32,35.18,35.28,10800.0,35.2,35.32,35.18,35.28,10800.0
2011-08-30 14:00:00,35.3,35.48,35.2,35.48,5100.0,35.3,35.48,35.2,35.48,5100.0
2011-08-30 14:30:00,35.48,35.49,35.31,35.47,4300.0,35.48,35.49,35.31,35.47,4300.0
2011-08-30 15:00:00,35.47,35.49,35.38,35.43,9600.0,35.47,35.49,35.38,35.43,9600.0
2011-08-30 15:30:00,35.44,35.62,35.41,35.46,24800.0,35.44,35.62,35.41,35.46,24800.0
2011-08-31 09:30:00,35.59,35.9,35.57,35.77,2400.0,35.59,35.9,35.57,35.77,2400.0
2011-08-31 10:00:00,35.78,36.22,35.78,36.11,4800.0,35.78,36.22,35.78,36.11,4800.0
2011-08-31 10:30:00,36.17,36.36,35.97,35.97,4400.0,36.17,36.36,35.97,35.97,4400.0
2011-08-31 11:00:00,35.96,35.96,35.72,35.78,3100.0,35.96,35.96,35.72,35.78,3100.0
2011-08-31 11:30:00,35.72,35.77,35.45,35.52,7500.0,35.72,35.77,35.45,35.52,7500.0
2011-08-31 12:00:00,35.53,35.88,35.53,35.85,9100.0,35.53,35.88,35.53,35.85,9100.0
2011-08-31 12:30:00,35.89,36.07,35.85,36.04,3800.0,35.89,36.07,35.85,36.04,3800.0
2011-08-31 13:00:00,36.04,36.05,35.91,35.91,8500.0,36.04,36.05,35.91,35.91,8500.0
2011-08-31 13:30:00,35.87,36.04,35.78,35.79,6900.0,35.87,36.04,35.78,35.79,6900.0
2011-08-31 14:00:00,35.81,35.81,35.59,35.7,11500.0,35.81,35.81,35.59,35.7,11500.0
2011-08-31 14:30:00,35.72,35.72,35.53,35.59,10500.0,35.72,35.72,35.53,35.59,10500.0
2011-08-31 15:00:00,35.6,35.75,35.42,35.47,10600.0,35.6,35.75,35.42,35.47,10600.0
2011-08-31 15:30:00,35.49,36.02,35.46,35.93,60900.0,35.49,36.02,35.46,35.93,60900.0
2011-09-01 09:30:00,35.94,35.94,35.43,35.79,15300.0,35.94,35.94,35.43,35.79,15300.0
2011-09-01 10:00:00,35.86,36.36,35.8,35.84,16600.0,35.86,36.36,35.8,35.84,16600.0
2011-09-01 10:30:00,35.84,35.93,35.68,35.68,5900.0,35.84,35.93,35.68,35.68,5900.0
2011-09-01 11:00:00,35.77,35.78,35.61,35.71,6300.0,35.77,35.78,35.61,35.71,6300.0
2011-09-01 11:30:00,35.76,35.8,35.7,35.77,18600.0,35.76,35.8,35.7,35.77,18600.0
2011-09-01 12:00:00,35.74,35.74,35.42,35.54,8300.0,35.74,35.74,35.42,35.54,8300.0
2011-09-01 12:30:00,35.56,35.56,35.42,35.5,16300.0,35.56,35.56,35.42,35.5,16300.0
2011-09-01 13:00:00,35.5,35.6,35.46,35.57,21800.0,35.5,35.6,35.46,35.57,21800.0
2011-09-01 13:30:00,35.54,35.6,35.19,35.19,16600.0,35.54,35.6,35.19,35.19,16600.0
2011-09-01 14:00:00,35.23,35.3,34.98,35.05,11400.0,35.23,35.3,34.98,35.05,11400.0
2011-09-01 14:30:00,35.12,35.23,35.06,35.16,9200.0,35.12,35.23,35.06,35.16,9200.0
2011-09-01 15:00:00,35.18,35.25,35.1,35.25,10100.0,35.18,35.25,35.1,35.25,10100.0
2011-09-01 15:30:00,35.21,35.22,35.05,35.13,26300.0,35.21,35.22,35.05,35.13,26300.0
2011-09-02 09:30:00,34.4,34.46,34.08,34.28,9900.0,34.4,34.46,34.08,34.28,9900.0
2011-09-02 10:00:00,34.29,34.52,34.27,34.45,7300.0,34.29,34.52,34.27,34.45,7300.0
2011-09-02 10:30:00,34.45,34.5,34.35,34.42,13600.0,34.45,34.5,34.35,34.42,13600.0
2011-09-02 11:00:00,34.46,34.53,34.43,34.46,3800.0,34.46,34.53,34.43,34.46,3800.0
2011-09-02 11:30:00,34.45,34.59,34.45,34.46,9500.0,34.45,34.59,34.45,34.46,9500.0
2011-09-02 12:00:00,34.47,34.51,34.29,34.29,7000.0,34.47,34.51,34.29,34.29,7000.0
2011-09-02 12:30:00,34.28,34.41,34.1,34.12,23100.0,34.28,34.41,34.1,34.12,23100.0
2011-09-02 13:00:00,34.11,34.12,33.81,33.86,8700.0,34.11,34.12,33.81,33.86,8700.0
2011-09-02 13:30:00,33.86,33.94,33.81,33.83,5700.0,33.86,33.94,33.81,33.83,5700.0
2011-09-02 14:00:00,33.77,33.78,33.55,33.65,5300.0,33.77,33.78,33.55,33.65,5300.0
2011-09-02 14:30:00,33.61,33.64,33.51,33.57,11100.0,33.61,33.64,33.51,33.57,11100.0
2011-09-02 15:00:00,33.52,33.68,33.5,33.65,13500.0,33.52,33.68,33.5,33.65,13500.0
2011-09-02 15:30:00,33.65,33.96,33.65,33.77,24700.0,33.65,33.96,33.65,33.77,24700.0
2011-09-06 09:30:00,32.59,32.75,32.32,32.74,6600.0,32.59,32.75,32.32,32.74,6600.0
2011-09-06 10:00:00,32.77,32.9,32.7,32.7,21400.0,32.77,32.9,32.7,32.7,21400.0
2011-09-06 10:30:00,32.7,32.74,32.5,32.74,10200.0,32.7,32.74,32.5,32.74,10200.0
2011-09-06 11:00:00,32.75,32.89,32.66,32.89,4500.0,32.75,32.89,32.66,32.89,4500.0
2011-09-06 11:30:00,32.88,33.01,32.81,32.86,7000.0,32.88,33.01,32.81,32.86,7000.0
2011-09-06 12:00:00,32.84,33.0,32.81,32.89,1600.0,32.84,33.0,32.81,32.89,1600.0
2011-09-06 12:30:00,32.87,32.89,32.82,32.89,2900.0,32.87,32.89,32.82,32.89,2900.0
2011-09-06 13:00:00,32.84,32.96,32.84,32.87,2200.0,32.84,32.96,32.84,32.87,2200.0
2011-09-06 13:30:00,32.82,33.05,32.81,33.05,2700.0,32.82,33.05,32.81,33.05,2700.0
2011-09-06 14:00:00,33.05,33.25,33.0,33.21,7500.0,33.05,33.25,33.0,33.21,7500.0
2011-09-06 14:30:00,33.19,33.19,32.9,32.9,11000.0,33.19,33.19,32.9,32.9,11000.0
2011-09-06 15:00:00,32.9,32.92,32.77,32.84,9700.0,32.9,32.92,32.77,32.84,9700.0
2011-09-06 15:30:00,32.85,33.32,32.79,33.24,31400.0,32.85,33.32,32.79,33.24,31400.0
2011-09-07 09:30:00,33.88,34.09,33.63,33.91,7600.0,33.88,34.09,33.63,33.91,7600.0
2011-09-07 10:00:00,33.97,33.98,33.88,33.93,5500.0,33.97,33.98,33.88,33.93,5500.0
2011-09-07 10:30:00,33.92,34.01,33.71,33.76,33700.0,33.92,34.01,33.71,33.76,33700.0
2011-09-07 11:00:00,33.79,33.94,33.77,33.91,4000.0,33.79,33.94,33.77,33.91,4000.0
2011-09-07 11:30:00,33.94,34.02,33.93,33.96,3700.0,33.94,34.02,33.93,33.96,3700.0
2011-09-07 12:00:00,33.92,34.07,33.91,34.07,3200.0,33.92,34.07,33.91,34.07,3200.0
2011-09-07 12:30:00,34.05,34.19,34.0,34.01,19700.0,34.05,34.19,34.0,34.01,19700.0
2011-09-07 13:00:00,33.98,34.16,33.96,34.06,13000.0,33.98,34.16,33.96,34.06,13000.0
2011-09-07 13:30:00,34.09,34.14,34.0,34.14,12100.0,34.09,34.14,34.0,34.14,12100.0
2011-09-07 14:00:00,34.15,34.27,34.11,34.2,12100.0,34.15,34.27,34.11,34.2,12100.0
2011-09-07 14:30:00,34.2,34.3,34.13,34.21,21100.0,34.2,34.3,34.13,34.21,21100.0
2011-09-07 15:00:00,34.21,34.27,34.14,34.15,25400.0,34.21,34.27,34.14,34.15,25400.0
2011-09-07 15:30:00,34.15,34.17,33.98,34.09,32400.0,34.15,34.17,33.98,34.09,32400.0
2011-09-08 09:30:00,33.87,34.18,33.81,33.94,2200.0,33.87,34.18,33.81,33.94,2200.0
2011-09-08 10:00:00,34.0,34.23,34.0,34.23,2600.0,34.0,34.23,34.0,34.23,2600.0
2011-09-08 10:30:00,34.18,34.23,34.16,34.22,1600.0,34.18,34.23,34.16,34.22,1600.0
2011-09-08 11:00:00,34.3,34.38,34.13,34.19,9300.0,34.3,34.38,34.13,34.19,9300.0
2011-09-08 11:30:00,34.17,34.3,34.05,34.16,22900.0,34.17,34.3,34.05,34.16,22900.0
2011-09-08 12:00:00,34.13,34.28,34.06,34.23,7000.0,34.13,34.28,34.06,34.23,7000.0
2011-09-08 12:30:00,34.22,34.34,34.12,34.34,14500.0,34.22,34.34,34.12,34.34,14500.0
2011-09-08 13:00:00,34.28,34.33,34.19,34.19,11100.0,34.28,34.33,34.19,34.19,11100.0
2011-09-08 13:30:00,34.21,34.3,34.05,34.19,26100.0,34.21,34.3,34.05,34.19,26100.0
2011-09-08 14:00:00,34.06,34.12,33.97,33.97,20700.0,34.06,34.12,33.97,33.97,20700.0
2011-09-08 14:30:00,33.99,34.1,33.89,34.05,13600.0,33.99,34.1,33.89,34.05,13600.0
2011-09-08 15:00:00,34.04,34.04,33.72,33.84,8900.0,34.04,34.04,33.72,33.84,8900.0
2011-09-08 15:30:00,33.84,33.98,33.72,33.81,27600.0,33.84,33.98,33.72,33.81,27600.0
2011-09-09 09:30:00,33.4,33.66,33.22,33.25,4400.0,33.4,33.66,33.22,33.25,4400.0
2011-09-09 10:00:00,33.26,33.54,33.26,33.54,7500.0,33.26,33.54,33.26,33.54,7500.0
2011-09-09 10:30:00,33.6,33.7,33.5,33.63,25000.0,33.6,33.7,33.5,33.63,25000.0
2011-09-09 11:00:00,33.65,33.7,33.4,33.49,18200.0,33.65,33.7,33.4,33.49,18200.0
2011-09-09 11:30:00,33.44,33.48,33.06,33.22,23300.0,33.44,33.48,33.06,33.22,23300.0
2011-09-09 12:00:00,33.16,33.26,32.98,33.04,8700.0,33.16,33.26,32.98,33.04,8700.0
2011-09-09 12:30:00,32.97,33.02,32.73,32.98,17700.0,32.97,33.02,32.73,32.98,17700.0
2011-09-09 13:00:00,32.96,33.16,32.92,32.97,11600.0,32.96,33.16,32.92,32.97,11600.0
2011-09-09 13:30:00,33.0,33.0,32.63,32.74,5200.0,33.0,33.0,32.63,32.74,5200.0
2011-09-09 14:00:00,32.7,32.85,32.7,32.7,20100.0,32.7,32.85,32.7,32.7,20100.0
2011-09-09 14:30:00,32.58,32.71,32.46,32.55,4100.0,32.58,32.71,32.46,32.55,4100.0
2011-09-09 15:00:00,32.52,32.63,32.47,32.52,4400.0,32.52,32.63,32.47,32.52,4400.0
2011-09-09 15:30:00,32.55,32.91,32.55,32.75,27200.0,32.55,32.91,32.55,32.75,27200.0
2011-09-12 09:30:00,32.15,32.72,32.15,32.68,7400.0,32.15,32.72,32.15,32.68,7400.0
2011-09-12 10:00:00,32.64,32.76,32.45,32.45,9200.0,32.64,32.76,32.45,32.45,9200.0
2011-09-12 10:30:00,32.51,32.59,32.34,32.37,14200.0,32.51,32.59,32.34,32.37,14200.0
2011-09-12 11:00:00,32.31,32.6,32.31,32.59,3600.0,32.31,32.6,32.31,32.59,3600.0
2011-09-12 11:30:00,32.59,32.8,32.59,32.74,10900.0,32.59,32.8,32.59,32.74,10900.0
2011-09-12 12:00:00,32.76,32.81,32.7,32.81,11000.0,32.76,32.81,32.7,32.81,11000.0
2011-09-12 12:30:00,32.83,32.92,32.71,32.75,12500.0,32.83,32.92,32.71,32.75,12500.0
2011-09-12 13:00:00,32.79,32.89,32.76,32.79,7000.0,32.79,32.89,32.76,32.79,7000.0
2011-09-12 13:30:00,32.69,32.72,32.48,32.55,6800.0,32.69,32.72,32.48,32.55,6800.0
2011-09-12 14:00:00,32.53,32.56,32.3,32.42,5600.0,32.53,32.56,32.3,32.42,5600.0
2011-09-12 14:30:00,32.46,32.78,32.46,32.5,4400.0,32.46,32.78,32.46,32.5,4400.0
2011-09-12 15:00:00,32.54,32.61,32.37,32.6,10900.0,32.54,32.61,32.37,32.6,10900.0
2011-09-12 15:30:00,32.63,33.01,32.63,32.98,43100.0,32.63,33.01,32.63,32.98,43100.0
2011-09-13 09:30:00,33.21,33.5,33.2,33.5,5700.0,33.21,33.5,33.2,33.5,5700.0
2011-09-13 10:00:00,33.51,33.78,33.49,33.65,26400.0,33.51,33.78,33.49,33.65,26400.0
2011-09-13 10:30:00,33.65,33.75,33.5,33.69,17500.0,33.65,33.75,33.5,33.69,17500.0
2011-09-13 11:00:00,33.63,33.68,33.29,33.29,9500.0,33.63,33.68,33.29,33.29,9500.0
2011-09-13 11:30:00,33.28,33.35,33.11,33.17,14600.0,33.28,33.35,33.11,33.17,14600.0
2011-09-13 12:00:00,33.15,33.32,33.09,33.22,11900.0,33.15,33.32,33.09,33.22,11900.0
2011-09-13 12:30:00,33.22,33.25,33.16,33.2,6100.0,33.22,33.25,33.16,33.2,6100.0
2011-09-13 13:00:00,33.23,33.3,33.07,33.09,12700.0,33.23,33.3,33.07,33.09,12700.0
2011-09-13 13:30:00,33.09,33.2,33.02,33.16,36500.0,33.09,33.2,33.02,33.16,36500.0
2011-09-13 14:00:00,33.16,33.16,32.87,33.03,37900.0,33.16,33.16,32.87,33.03,37900.0
2011-09-13 14:30:00,33.11,33.15,32.95,33.0,20400.0,33.11,33.15,32.95,33.0,20400.0
2011-09-13 15:00:00,33.03,33.05,32.65,32.84,26900.0,33.03,33.05,32.65,32.84,26900.0
2011-09-13 15:30:00,32.85,32.97,32.73,32.73,97400.0,32.85,32.97,32.73,32.73,97400.0
2011-09-14 09:30:00,33.08,33.25,32.84,32.86,34700.0,33.08,33.25,32.84,32.86,34700.0
2011-09-14 10:00:00,32.81,32.84,32.27,32.34,21300.0,32.81,32.84,32.27,32.34,21300.0
2011-09-14 10:30:00,32.33,32.58,32.24,32.51,27800.0,32.33,32.58,32.24,32.51,27800.0
2011-09-14 11:00:00,32.49,32.77,32.49,32.66,24500.0,32.49,32.77,32.49,32.66,24500.0
2011-09-14 11:30:00,32.72,32.74,32.39,32.63,29900.0,32.72,32.74,32.39,32.63,29900.0
2011-09-14 12:00:00,32.63,32.67,32.41,32.55,22900.0,32.63,32.67,32.41,32.55,22900.0
2011-09-14 12:30:00,32.54,32.63,32.42,32.42,33000.0,32.54,32.63,32.42,32.42,33000.0
2011-09-14 13:00:00,32.44,32.49,32.21,32.25,43500.0,32.44,32.49,32.21,32.25,43500.0
2011-09-14 13:30:00,32.25,32.28,32.12,32.19,49700.0,32.25,32.28,32.12,32.19,49700.0
2011-09-14 14:00:00,32.16,32.25,32.16,32.22,39100.0,32.16,32.25,32.16,32.22,39100.0
2011-09-14 14:30:00,32.23,32.47,32.16,32.45,39300.0,32.23,32.47,32.16,32.45,39300.0
2011-09-14 15:00:00,32.45,32.57,32.41,32.53,101900.0,32.45,32.57,32.41,32.53,101900.0
2011-09-14 15:30:00,32.52,32.55,32.12,32.21,129500.0,32.52,32.55,32.12,32.21,129500.0
2011-09-15 09:30:00,32.55,32.55,31.95,32.0,38300.0,32.55,32.55,31.95,32.0,38300.0
2011-09-15 10:00:00,32.01,32.04,31.57,31.61,65300.0,32.01,32.04,31.57,31.61,65300.0
2011-09-15 10:30:00,31.6,31.76,31.42,31.7,49000.0,31.6,31.76,31.42,31.7,49000.0
2011-09-15 11:00:00,31.69,31.9,31.65,31.79,43200.0,31.69,31.9,31.65,31.79,43200.0
2011-09-15 11:30:00,31.82,32.02,31.79,31.86,36600.0,31.82,32.02,31.79,31.86,36600.0
2011-09-15 12:00:00,31.86,32.05,31.84,31.91,29400.0,31.86,32.05,31.84,31.91,29400.0
2011-09-15 12:30:00,31.96,32.03,31.93,31.96,18300.0,31.96,32.03,31.93,31.96,18300.0
2011-09-15 13:00:00,31.96,32.05,31.96,32.01,31600.0,31.96,32.05,31.96,32.01,31600.0
2011-09-15 13:30:00,32.02,32.08,31.89,32.04,30000.0,32.02,32.08,31.89,32.04,30000.0
2011-09-15 14:00:00,32.05,32.29,32.05,32.22,19500.0,32.05,32.29,32.05,32.22,19500.0
2011-09-15 14:30:00,32.26,32.31,32.07,32.12,30000.0,32.26,32.31,32.07,32.12,30000.0
2011-09-15 15:00:00,32.15,32.2,31.98,32.03,75100.0,32.15,32.2,31.98,32.03,75100.0
2011-09-15 15:30:00,32.01,32.17,32.01,32.04,66000.0,32.01,32.17,32.01,32.04,66000.0
2011-09-16 09:30:00,32.06,32.44,31.98,31.98,84300.0,32.06,32.44,31.98,31.98,84300.0
2011-09-16 10:00:00,32.0,32.14,31.89,31.89,30400.0,32.0,32.14,31.89,31.89,30400.0
2011-09-16 10:30:00,31.88,32.11,31.82,31.85,19400.0,31.88,32.11,31.82,31.85,19400.0
2011-09-16 11:00:00,31.84,32.0,31.83,31.97,16000.0,31.84,32.0,31.83,31.97,16000.0
2011-09-16 11:30:00,31.98,32.08,31.89,31.96,19600.0,31.98,32.08,31.89,31.96,19600.0
2011-09-16 12:00:00,31.91,32.06,31.91,31.95,17500.0,31.91,32.06,31.91,31.95,17500.0
2011-09-16 12:30:00,31.99,32.15,31.95,32.02,11700.0,31.99,32.15,31.95,32.02,11700.0
2011-09-16 13:00:00,32.0,32.04,31.92,32.0,10100.0,32.0,32.04,31.92,32.0,10100.0
2011-09-16 13:30:00,32.0,32.04,31.94,31.99,27200.0,32.0,32.04,31.94,31.99,27200.0
2011-09-16 14:00:00,31.96,32.08,31.96,32.0,13300.0,31.96,32.08,31.96,32.0,13300.0
2011-09-16 14:30:00,32.0,32.04,31.95,32.01,16800.0,32.0,32.04,31.95,32.01,16800.0
2011-09-16 15:00:00,32.01,32.06,31.95,31.96,33300.0,32.01,32.06,31.95,31.96,33300.0
2011-09-16 15:30:00,31.95,32.06,31.94,32.0,90500.0,31.95,32.06,31.94,32.0,90500.0
2011-09-19 09:30:00,31.28,31.5,30.77,30.87,32000.0,31.28,31.5,30.77,30.87,32000.0
2011-09-19 10:00:00,30.95,30.96,30.7,30.78,21500.0,30.95,30.96,30.7,30.78,21500.0
2011-09-19 10:30:00,30.77,30.85,30.67,30.72,27700.0,30.77,30.85,30.67,30.72,27700.0
2011-09-19 11:00:00,30.73,30.86,30.71,30.82,38200.0,30.73,30.86,30.71,30.82,38200.0
2011-09-19 11:30:00,30.82,31.15,30.82,31.1,34700.0,30.82,31.15,30.82,31.1,34700.0
2011-09-19 12:00:00,31.1,31.16,30.82,30.82,31900.0,31.1,31.16,30.82,30.82,31900.0
2011-09-19 12:30:00,30.82,30.84,30.58,30.62,17600.0,30.82,30.84,30.58,30.62,17600.0
2011-09-19 13:00:00,30.6,30.68,30.46,30.54,38200.0,30.6,30.68,30.46,30.54,38200.0
2011-09-19 13:30:00,30.53,30.53,30.4,30.45,36200.0,30.53,30.53,30.4,30.45,36200.0
2011-09-19 14:00:00,30.45,30.58,30.4,30.52,23400.0,30.45,30.58,30.4,30.52,23400.0
2011-09-19 14:30:00,30.52,30.69,30.44,30.69,35900.0,30.52,30.69,30.44,30.69,35900.0
2011-09-19 15:00:00,30.66,30.98,30.63,30.9,63900.0,30.66,30.98,30.63,30.9,63900.0
2011-09-19 15:30:00,30.9,30.93,30.62,30.63,96200.0,30.9,30.93,30.62,30.63,96200.0
2011-09-20 09:30:00,30.81,30.89,30.58,30.58,25400.0,30.81,30.89,30.58,30.58,25400.0
2011-09-20 10:00:00,30.65,30.97,30.65,30.85,52400.0,30.65,30.97,30.65,30.85,52400.0
2011-09-20 10:30:00,30.9,31.09,30.84,31.06,20400.0,30.9,31.09,30.84,31.06,20400.0
2011-09-20 11:00:00,31.06,31.15,31.06,31.13,19700.0,31.06,31.15,31.06,31.13,19700.0
2011-09-20 11:30:00,31.15,31.18,30.99,31.17,48100.0,31.15,31.18,30.99,31.17,48100.0
2011-09-20 12:00:00,31.19,31.19,30.98,31.05,23600.0,31.19,31.19,30.98,31.05,23600.0
2011-09-20 12:30:00,31.05,31.05,30.88,30.94,17600.0,31.05,31.05,30.88,30.94,17600.0
2011-09-20 13:00:00,30.97,31.01,30.92,30.95,15700.0,30.97,31.01,30.92,30.95,15700.0
2011-09-20 13:30:00,30.98,31.05,30.92,30.98,18500.0,30.98,31.05,30.92,30.98,18500.0
2011-09-20 14:00:00,30.96,31.07,30.92,31.07,28800.0,30.96,31.07,30.92,31.07,28800.0
2011-09-20 14:30:00,31.06,31.07,30.88,30.9,16400.0,31.06,31.07,30.88,30.9,16400.0
2011-09-20 15:00:00,30.88,30.91,30.59,30.59,26000.0,30.88,30.91,30.59,30.59,26000.0
2011-09-20 15:30:00,30.58,30.73,30.49,30.51,55800.0,30.58,30.73,30.49,30.51,55800.0
2011-09-21 09:30:00,30.53,30.9,30.45,30.84,10000.0,30.53,30.9,30.45,30.84,10000.0
2011-09-21 10:00:00,30.88,31.08,30.82,31.03,25000.0,30.88,31.08,30.82,31.03,25000.0
2011-09-21 10:30:00,31.03,31.05,30.76,30.79,17400.0,31.03,31.05,30.76,30.79,17400.0
2011-09-21 11:00:00,30.79,30.94,30.78,30.94,19900.0,30.79,30.94,30.78,30.94,19900.0
2011-09-21 11:30:00,30.95,31.15,30.95,31.11,24600.0,30.95,31.15,30.95,31.11,24600.0
2011-09-21 12:00:00,31.12,31.23,31.07,31.11,22100.0,31.12,31.23,31.07,31.11,22100.0
2011-09-21 12:30:00,31.1,31.37,31.08,31.37,21400.0,31.1,31.37,31.08,31.37,21400.0
2011-09-21 13:00:00,31.37,31.37,31.23,31.28,15700.0,31.37,31.37,31.23,31.28,15700.0
2011-09-21 13:30:00,31.27,31.34,31.25,31.31,24800.0,31.27,31.34,31.25,31.31,24800.0
2011-09-21 14:00:00,31.26,31.69,31.25,31.4,24900.0,31.26,31.69,31.25,31.4,24900.0
2011-09-21 14:30:00,31.45,31.55,31.2,31.37,34200.0,31.45,31.55,31.2,31.37,34200.0
2011-09-21 15:00:00,31.32,31.39,31.25,31.31,43000.0,31.32,31.39,31.25,31.31,43000.0
2011-09-21 15:30:00,31.31,31.35,30.85,30.86,96200.0,31.31,31.35,30.85,30.86,96200.0
2011-09-22 09:30:00,29.86,29.91,29.45,29.48,39100.0,29.86,29.91,29.45,29.48,39100.0
2011-09-22 10:00:00,29.5,29.69,29.45,29.5,41300.0,29.5,29.69,29.45,29.5,41300.0
2011-09-22 10:30:00,29.49,29.62,29.34,29.44,27300.0,29.49,29.62,29.34,29.44,27300.0
2011-09-22 11:00:00,29.36,29.47,29.29,29.44,12900.0,29.36,29.47,29.29,29.44,12900.0
2011-09-22 11:30:00,29.45,29.57,29.3,29.35,33300.0,29.45,29.57,29.3,29.35,33300.0
2011-09-22 12:00:00,29.34,29.34,29.02,29.02,25400.0,29.34,29.34,29.02,29.02,25400.0
2011-09-22 12:30:00,29.02,29.26,29.02,29.15,17700.0,29.02,29.26,29.02,29.15,17700.0
2011-09-22 13:00:00,29.17,29.2,28.87,28.96,21900.0,29.17,29.2,28.87,28.96,21900.0
2011-09-22 13:30:00,28.88,29.04,28.7,28.71,24400.0,28.88,29.04,28.7,28.71,24400.0
2011-09-22 14:00:00,28.71,28.94,28.6,28.8,26800.0,28.71,28.94,28.6,28.8,26800.0
2011-09-22 14:30:00,28.75,28.8,28.5,28.5,23300.0,28.75,28.8,28.5,28.5,23300.0
2011-09-22 15:00:00,28.5,28.57,28.26,28.39,27100.0,28.5,28.57,28.26,28.39,27100.0
2011-09-22 15:30:00,28.39,28.67,28.37,28.65,64600.0,28.39,28.67,28.37,28.65,64600.0
2011-09-23 09:30:00,28.57,28.83,28.2,28.71,19400.0,28.57,28.83,28.2,28.71,19400.0
2011-09-23 10:00:00,28.6,28.62,28.41,28.53,19000.0,28.6,28.62,28.41,28.53,19000.0
2011-09-23 10:30:00,28.54,28.65,28.4,28.6,11700.0,28.54,28.65,28.4,28.6,11700.0
2011-09-23 11:00:00,28.62,28.78,28.57,28.72,18000.0,28.62,28.78,28.57,28.72,18000.0
2011-09-23 11:30:00,28.73,28.76,28.59,28.65,28000.0,28.73,28.76,28.59,28.65,28000.0
2011-09-23 12:00:00,28.66,28.68,28.54,28.58,10300.0,28.66,28.68,28.54,28.58,10300.0
2011-09-23 12:30:00,28.55,28.62,28.39,28.57,8300.0,28.55,28.62,28.39,28.57,8300.0
2011-09-23 13:00:00,28.58,28.72,28.58,28.66,17100.0,28.58,28.72,28.58,28.66,17100.0
2011-09-23 13:30:00,28.66,28.92,28.63,28.9,13600.0,28.66,28.92,28.63,28.9,13600.0
2011-09-23 14:00:00,28.9,28.96,28.71,28.73,9800.0,28.9,28.96,28.71,28.73,9800.0
2011-09-23 14:30:00,28.73,28.82,28.65,28.67,14800.0,28.73,28.82,28.65,28.67,14800.0
2011-09-23 15:00:00,28.67,28.92,28.64,28.92,22100.0,28.67,28.92,28.64,28.92,22100.0
2011-09-23 15:30:00,28.94,28.97,28.8,28.92,40900.0,28.94,28.97,28.8,28.92,40900.0
2011-09-26 09:30:00,29.12,29.32,28.58,28.61,23100.0,29.12,29.32,28.58,28.61,23100.0
2011-09-26 10:00:00,28.58,28.7,28.25,28.53,15100.0,28.58,28.7,28.25,28.53,15100.0
2011-09-26 10:30:00,28.55,28.86,28.5,28.86,17200.0,28.55,28.86,28.5,28.86,17200.0
2011-09-26 11:00:00,28.88,29.11,28.81,29.11,9000.0,28.88,29.11,28.81,29.11,9000.0
2011-09-26 11:30:00,29.07,29.37,29.04,29.37,15600.0,29.07,29.37,29.04,29.37,15600.0
2011-09-26 12:00:00,29.35,29.37,29.2,29.25,12300.0,29.35,29.37,29.2,29.25,12300.0
2011-09-26 12:30:00,29.21,29.28,29.16,29.23,13900.0,29.21,29.28,29.16,29.23,13900.0
2011-09-26 13:00:00,29.2,29.22,29.07,29.17,13700.0,29.2,29.22,29.07,29.17,13700.0
2011-09-26 13:30:00,29.13,29.25,29.1,29.19,4300.0,29.13,29.25,29.1,29.19,4300.0
2011-09-26 14:00:00,29.16,29.32,29.14,29.21,6400.0,29.16,29.32,29.14,29.21,6400.0
2011-09-26 14:30:00,29.17,29.38,29.17,29.36,11900.0,29.17,29.38,29.17,29.36,11900.0
2011-09-26 15:00:00,29.36,29.64,29.34,29.64,19000.0,29.36,29.64,29.34,29.64,19000.0
2011-09-26 15:30:00,29.63,29.83,29.54,29.73,32900.0,29.63,29.83,29.54,29.73,32900.0
2011-09-27 09:30:00,30.45,31.98,30.07,31.87,74600.0,30.45,31.98,30.07,31.87,74600.0
2011-09-27 10:00:00,31.84,31.89,31.62,31.82,51200.0,31.84,31.89,31.62,31.82,51200.0
2011-09-27 10:30:00,31.8,31.95,31.66,31.9,32700.0,31.8,31.95,31.66,31.9,32700.0
2011-09-27 11:00:00,31.94,31.97,31.74,31.78,30400.0,31.94,31.97,31.74,31.78,30400.0
2011-09-27 11:30:00,31.81,31.91,31.75,31.88,21700.0,31.81,31.91,31.75,31.88,21700.0
2011-09-27 12:00:00,31.85,31.86,31.77,31.81,18400.0,31.85,31.86,31.77,31.81,18400.0
2011-09-27 12:30:00,31.81,31.84,31.71,31.82,20400.0,31.81,31.84,31.71,31.82,20400.0
2011-09-27 13:00:00,31.81,31.93,31.73,31.9,13000.0,31.81,31.93,31.73,31.9,13000.0
2011-09-27 13:30:00,31.93,31.94,31.79,31.83,8900.0,31.93,31.94,31.79,31.83,8900.0
2011-09-27 14:00:00,31.87,32.09,31.85,31.94,23800.0,31.87,32.09,31.85,31.94,23800.0
2011-09-27 14:30:00,31.94,32.05,31.7,31.7,12300.0,31.94,32.05,31.7,31.7,12300.0
2011-09-27 15:00:00,31.7,31.71,31.0,31.29,46500.0,31.7,31.71,31.0,31.29,46500.0
2011-09-27 15:30:00,31.26,31.56,31.03,31.13,73200.0,31.26,31.56,31.03,31.13,73200.0
2011-09-28 09:30:00,31.25,31.59,31.05,31.28,24000.0,31.25,31.59,31.05,31.28,24000.0
2011-09-28 10:00:00,31.2,31.39,30.78,31.05,23300.0,31.2,31.39,30.78,31.05,23300.0
2011-09-28 10:30:00,31.11,31.12,30.78,31.05,12400.0,31.11,31.12,30.78,31.05,12400.0
2011-09-28 11:00:00,30.98,31.07,30.95,30.98,22800.0,30.98,31.07,30.95,30.98,22800.0
2011-09-28 11:30:00,30.99,31.08,30.79,31.01,6500.0,30.99,31.08,30.79,31.01,6500.0
2011-09-28 12:00:00,31.04,31.2,30.97,31.14,17700.0,31.04,31.2,30.97,31.14,17700.0
2011-09-28 12:30:00,31.13,31.2,30.88,30.99,5300.0,31.13,31.2,30.88,30.99,5300.0
2011-09-28 13:00:00,30.99,30.99,30.82,30.9,19100.0,30.99,30.99,30.82,30.9,19100.0
2011-09-28 13:30:00,30.93,30.93,30.77,30.77,13800.0,30.93,30.93,30.77,30.77,13800.0
2011-09-28 14:00:00,30.71,30.76,30.53,30.65,9600.0,30.71,30.76,30.53,30.65,9600.0
2011-09-28 14:30:00,30.65,30.88,30.63,30.84,11600.0,30.65,30.88,30.63,30.84,11600.0
2011-09-28 15:00:00,30.86,30.91,30.73,30.76,12500.0,30.86,30.91,30.73,30.76,12500.0
2011-09-28 15:30:00,30.75,30.76,30.48,30.53,60000.0,30.75,30.76,30.48,30.53,60000.0
2011-09-29 09:30:00,31.11,31.51,31.08,31.08,10000.0,31.11,31.51,31.08,31.08,10000.0
2011-09-29 10:00:00,31.16,31.35,30.92,30.92,6900.0,31.16,31.35,30.92,30.92,6900.0
2011-09-29 10:30:00,30.81,30.86,30.63,30.68,10000.0,30.81,30.86,30.63,30.68,10000.0
2011-09-29 11:00:00,30.71,30.8,30.53,30.72,6800.0,30.71,30.8,30.53,30.72,6800.0
2011-09-29 11:30:00,30.87,31.07,30.8,30.97,7100.0,30.87,31.07,30.8,30.97,7100.0
2011-09-29 12:00:00,31.05,31.05,30.87,30.93,4400.0,31.05,31.05,30.87,30.93,4400.0
2011-09-29 12:30:00,30.95,30.97,30.85,30.92,8700.0,30.95,30.97,30.85,30.92,8700.0
2011-09-29 13:00:00,30.85,30.98,30.74,30.75,3200.0,30.85,30.98,30.74,30.75,3200.0
2011-09-29 13:30:00,30.68,30.68,30.33,30.42,3500.0,30.68,30.68,30.33,30.42,3500.0
2011-09-29 14:00:00,30.47,30.48,30.24,30.42,9200.0,30.47,30.48,30.24,30.42,9200.0
2011-09-29 14:30:00,30.35,30.41,30.21,30.38,11500.0,30.35,30.41,30.21,30.38,11500.0
2011-09-29 15:00:00,30.41,30.5,30.22,30.42,8400.0,30.41,30.5,30.22,30.42,8400.0
2011-09-29 15:30:00,30.49,30.88,30.48,30.88,25700.0,30.49,30.88,30.48,30.88,25700.0
2011-09-30 09:30:00,30.41,30.6,30.3,30.43,4200.0,30.41,30.6,30.3,30.43,4200.0
2011-09-30 10:00:00,30.39,30.97,30.37,30.85,7900.0,30.39,30.97,30.37,30.85,7900.0
2011-09-30 10:30:00,30.85,30.85,30.58,30.75,21000.0,30.85,30.85,30.58,30.75,21000.0
2011-09-30 11:00:00,30.74,31.0,30.73,30.9,6800.0,30.74,31.0,30.73,30.9,6800.0
2011-09-30 11:30:00,30.88,31.17,30.81,31.17,14700.0,30.88,31.17,30.81,31.17,14700.0
2011-09-30 12:00:00,31.11,31.17,31.01,31.16,8300.0,31.11,31.17,31.01,31.16,8300.0
2011-09-30 12:30:00,31.14,31.33,31.07,31.25,16200.0,31.14,31.33,31.07,31.25,16200.0
2011-09-30 13:00:00,31.21,31.23,31.09,31.16,8400.0,31.21,31.23,31.09,31.16,8400.0
2011-09-30 13:30:00,31.16,31.26,31.12,31.22,10200.0,31.16,31.26,31.12,31.22,10200.0
2011-09-30 14:00:00,31.18,31.26,31.07,31.25,32800.0,31.18,31.26,31.07,31.25,32800.0
2011-09-30 14:30:00,31.25,31.4,31.22,31.34,25300.0,31.25,31.4,31.22,31.34,25300.0
2011-09-30 15:00:00,31.31,31.5,31.17,31.2,44100.0,31.31,31.5,31.17,31.2,44100.0
2011-09-30 15:30:00,31.19,31.22,30.8,30.89,121500.0,31.19,31.22,30.8,30.89,121500.0
2011-10-03 09:30:00,30.82,31.11,30.52,31.02,36000.0,30.82,31.11,30.52,31.02,36000.0
2011-10-03 10:00:00,31.04,31.6,31.0,31.33,20600.0,31.04,31.6,31.0,31.33,20600.0
2011-10-03 10:30:00,31.28,31.28,30.98,31.14,19900.0,31.28,31.28,30.98,31.14,19900.0
2011-10-03 11:00:00,31.11,31.52,31.08,31.36,16600.0,31.11,31.52,31.08,31.36,16600.0
2011-10-03 11:30:00,31.34,31.45,31.15,31.25,18800.0,31.34,31.45,31.15,31.25,18800.0
2011-10-03 12:00:00,31.23,31.24,30.86,31.04,22900.0,31.23,31.24,30.86,31.04,22900.0
2011-10-03 12:30:00,31.03,31.06,30.74,30.74,16400.0,31.03,31.06,30.74,30.74,16400.0
2011-10-03 13:00:00,30.75,30.75,30.27,30.28,8600.0,30.75,30.75,30.27,30.28,8600.0
2011-10-03 13:30:00,30.35,30.4,30.1,30.25,15200.0,30.35,30.4,30.1,30.25,15200.0
2011-10-03 14:00:00,30.29,30.48,30.03,30.21,17200.0,30.29,30.48,30.03,30.21,17200.0
2011-10-03 14:30:00,30.17,30.22,29.96,30.11,47900.0,30.17,30.22,29.96,30.11,47900.0
2011-10-03 15:00:00,30.12,30.25,30.06,30.13,23100.0,30.12,30.25,30.06,30.13,23100.0
2011-10-03 15:30:00,30.16,30.42,29.91,30.01,47900.0,30.16,30.42,29.91,30.01,47900.0
2011-10-04 09:30:00,29.54,30.0,29.54,29.99,27600.0,29.54,30.0,29.54,29.99,27600.0
2011-10-04 10:00:00,30.02,30.41,29.88,30.13,20800.0,30.02,30.41,29.88,30.13,20800.0
2011-10-04 10:30:00,30.18,30.68,30.14,30.56,25700.0,30.18,30.68,30.14,30.56,25700.0
2011-10-04 11:00:00,30.5,30.81,30.41,30.66,18100.0,30.5,30.81,30.41,30.66,18100.0
2011-10-04 11:30:00,30.66,30.83,30.48,30.73,19600.0,30.66,30.83,30.48,30.73,19600.0
2011-10-04 12:00:00,30.77,31.26,30.75,30.77,26500.0,30.77,31.26,30.75,30.77,26500.0
2011-10-04 12:30:00,30.76,30.87,30.64,30.65,13900.0,30.76,30.87,30.64,30.65,13900.0
2011-10-04 13:00:00,30.63,30.72,30.44,30.56,13900.0,30.63,30.72,30.44,30.56,13900.0
2011-10-04 13:30:00,30.51,30.62,30.34,30.35,14600.0,30.51,30.62,30.34,30.35,14600.0
2011-10-04 14:00:00,30.43,30.48,30.06,30.27,15300.0,30.43,30.48,30.06,30.27,15300.0
2011-10-04 14:30:00,30.26,30.47,30.12,30.12,18200.0,30.26,30.47,30.12,30.12,18200.0
2011-10-04 15:00:00,30.12,30.58,29.91,30.5,27600.0,30.12,30.58,29.91,30.5,27600.0
2011-10-04 15:30:00,30.52,31.48,30.5,31.45,45000.0,30.52,31.48,30.5,31.45,45000.0
2011-10-05 09:30:00,31.54,31.85,31.36,31.76,17900.0,31.54,31.85,31.36,31.76,17900.0
2011-10-05 10:00:00,31.76,32.55,31.76,32.44,16600.0,31.76,32.55,31.76,32.44,16600.0
2011-10-05 10:30:00,32.46,32.89,32.46,32.86,12700.0,32.46,32.89,32.46,32.86,12700.0
2011-10-05 11:00:00,32.87,32.87,32.41,32.41,12700.0,32.87,32.87,32.41,32.41,12700.0
2011-10-05 11:30:00,32.42,32.69,32.38,32.64,14600.0,32.42,32.69,32.38,32.64,14600.0
2011-10-05 12:00:00,32.65,32.73,32.53,32.55,9500.0,32.65,32.73,32.53,32.55,9500.0
2011-10-05 12:30:00,32.46,32.68,32.4,32.68,12300.0,32.46,32.68,32.4,32.68,12300.0
2011-10-05 13:00:00,32.68,32.83,32.6,32.8,13100.0,32.68,32.83,32.6,32.8,13100.0
2011-10-05 13:30:00,32.78,32.87,32.69,32.86,9900.0,32.78,32.87,32.69,32.86,9900.0
2011-10-05 14:00:00,32.88,32.89,32.68,32.87,12700.0,32.88,32.89,32.68,32.87,12700.0
2011-10-05 14:30:00,32.88,32.93,32.6,32.77,19500.0,32.88,32.93,32.6,32.77,19500.0
2011-10-05 15:00:00,32.79,32.83,32.56,32.66,25200.0,32.79,32.83,32.56,32.66,25200.0
2011-10-05 15:30:00,32.72,32.85,32.44,32.57,60500.0,32.72,32.85,32.44,32.57,60500.0
2011-10-06 09:30:00,32.54,33.0,32.54,32.84,15700.0,32.54,33.0,32.54,32.84,15700.0
2011-10-06 10:00:00,32.78,33.28,32.73,33.2,16100.0,32.78,33.28,32.73,33.2,16100.0
2011-10-06 10:30:00,33.25,33.57,33.25,33.52,21100.0,33.25,33.57,33.25,33.52,21100.0
2011-10-06 11:00:00,33.53,33.69,33.5,33.61,19600.0,33.53,33.69,33.5,33.61,19600.0
2011-10-06 11:30:00,33.68,33.71,33.5,33.54,3600.0,33.68,33.71,33.5,33.54,3600.0
2011-10-06 12:00:00,33.55,33.78,33.55,33.74,10000.0,33.55,33.78,33.55,33.74,10000.0
2011-10-06 12:30:00,33.76,33.81,33.62,33.65,4600.0,33.76,33.81,33.62,33.65,4600.0
2011-10-06 13:00:00,33.64,33.66,33.5,33.51,10400.0,33.64,33.66,33.5,33.51,10400.0
2011-10-06 13:30:00,33.51,33.69,33.5,33.59,12400.0,33.51,33.69,33.5,33.59,12400.0
2011-10-06 14:00:00,33.63,33.74,33.53,33.59,5600.0,33.63,33.74,33.53,33.59,5600.0
2011-10-06 14:30:00,33.62,33.7,33.5,33.56,6000.0,33.62,33.7,33.5,33.56,6000.0
2011-10-06 15:00:00,33.55,33.61,33.5,33.5,25100.0,33.55,33.61,33.5,33.5,25100.0
2011-10-06 15:30:00,33.5,33.67,33.5,33.67,82200.0,33.5,33.67,33.5,33.67,82200.0
2011-10-07 09:30:00,33.67,33.88,33.4,33.58,62500.0,33.67,33.88,33.4,33.58,62500.0
2011-10-07 10:00:00,33.64,33.77,33.5,33.57,18200.0,33.64,33.77,33.5,33.57,18200.0
2011-10-07 10:30:00,33.55,33.66,33.42,33.44,15800.0,33.55,33.66,33.42,33.44,15800.0
2011-10-07 11:00:00,33.4,33.41,33.08,33.25,16200.0,33.4,33.41,33.08,33.25,16200.0
2011-10-07 11:30:00,33.21,33.49,33.13,33.49,15400.0,33.21,33.49,33.13,33.49,15400.0
2011-10-07 12:00:00,33.49,33.57,33.08,33.17,18200.0,33.49,33.57,33.08,33.17,18200.0
2011-10-07 12:30:00,33.22,33.24,33.01,33.09,12800.0,33.22,33.24,33.01,33.09,12800.0
2011-10-07 13:00:00,33.08,33.38,33.04,33.32,10400.0,33.08,33.38,33.04,33.32,10400.0
2011-10-07 13:30:00,33.28,33.46,33.23,33.4,6700.0,33.28,33.46,33.23,33.4,6700.0
2011-10-07 14:00:00,33.44,33.61,33.34,33.5,18900.0,33.44,33.61,33.34,33.5,18900.0
2011-10-07 14:30:00,33.5,33.6,33.4,33.5,16500.0,33.5,33.6,33.4,33.5,16500.0
2011-10-07 15:00:00,33.5,33.7,33.39,33.68,29200.0,33.5,33.7,33.39,33.68,29200.0
2011-10-07 15:30:00,33.67,33.73,32.99,33.03,63700.0,33.67,33.73,32.99,33.03,63700.0
2011-10-10 09:30:00,33.6,33.75,33.23,33.36,34700.0,33.6,33.75,33.23,33.36,34700.0
2011-10-10 10:00:00,33.43,33.71,33.28,33.56,9500.0,33.43,33.71,33.28,33.56,9500.0
2011-10-10 10:30:00,33.56,33.8,33.56,33.78,5300.0,33.56,33.8,33.56,33.78,5300.0
2011-10-10 11:00:00,33.75,33.8,33.68,33.75,8100.0,33.75,33.8,33.68,33.75,8100.0
2011-10-10 11:30:00,33.75,33.88,33.72,33.8,4900.0,33.75,33.88,33.72,33.8,4900.0
2011-10-10 12:00:00,33.81,33.81,33.67,33.76,4500.0,33.81,33.81,33.67,33.76,4500.0
2011-10-10 12:30:00,33.76,33.82,33.67,33.71,5500.0,33.76,33.82,33.67,33.71,5500.0
2011-10-10 13:00:00,33.7,33.86,33.69,33.84,35500.0,33.7,33.86,33.69,33.84,35500.0
2011-10-10 13:30:00,33.81,33.91,33.77,33.91,18700.0,33.81,33.91,33.77,33.91,18700.0
2011-10-10 14:00:00,33.85,33.89,33.7,33.84,2800.0,33.85,33.89,33.7,33.84,2800.0
2011-10-10 14:30:00,33.86,33.9,33.77,33.83,3800.0,33.86,33.9,33.77,33.83,3800.0
2011-10-10 15:00:00,33.8,33.82,33.48,33.53,42600.0,33.8,33.82,33.48,33.53,42600.0
2011-10-10 15:30:00,33.51,33.85,33.5,33.84,33700.0,33.51,33.85,33.5,33.84,33700.0
2011-10-11 09:30:00,33.64,34.06,33.64,33.85,10000.0,33.64,34.06,33.64,33.85,10000.0
2011-10-11 10:00:00,33.84,34.1,33.71,34.03,5100.0,33.84,34.1,33.71,34.03,5100.0
2011-10-11 10:30:00,34.11,34.28,34.02,34.02,4500.0,34.11,34.28,34.02,34.02,4500.0
2011-10-11 11:00:00,33.94,34.01,33.9,33.95,7200.0,33.94,34.01,33.9,33.95,7200.0
2011-10-11 11:30:00,33.95,34.01,33.85,33.93,4700.0,33.95,34.01,33.85,33.93,4700.0
2011-10-11 12:00:00,33.92,34.03,33.84,33.93,4200.0,33.92,34.03,33.84,33.93,4200.0
2011-10-11 12:30:00,33.94,33.95,33.79,33.93,5100.0,33.94,33.95,33.79,33.93,5100.0
2011-10-11 13:00:00,33.95,34.0,33.75,33.96,10600.0,33.95,34.0,33.75,33.96,10600.0
2011-10-11 13:30:00,33.95,34.05,33.83,33.95,6400.0,33.95,34.05,33.83,33.95,6400.0
2011-10-11 14:00:00,33.99,34.0,33.89,33.92,6800.0,33.99,34.0,33.89,33.92,6800.0
2011-10-11 14:30:00,33.89,34.01,33.86,33.99,6300.0,33.89,34.01,33.86,33.99,6300.0
2011-10-11 15:00:00,34.0,34.13,33.94,33.95,11400.0,34.0,34.13,33.94,33.95,11400.0
2011-10-11 15:30:00,33.95,34.12,33.95,34.03,19300.0,33.95,34.12,33.95,34.03,19300.0
2011-10-12 09:30:00,34.32,34.57,34.17,34.48,10700.0,34.32,34.57,34.17,34.48,10700.0
2011-10-12 10:00:00,34.44,34.59,34.38,34.58,3100.0,34.44,34.59,34.38,34.58,3100.0
2011-10-12 10:30:00,34.58,34.72,34.38,34.52,8700.0,34.58,34.72,34.38,34.52,8700.0
2011-10-12 11:00:00,34.43,34.56,34.43,34.56,3400.0,34.43,34.56,34.43,34.56,3400.0
2011-10-12 11:30:00,34.51,34.56,34.48,34.54,2100.0,34.51,34.56,34.48,34.54,2100.0
2011-10-12 12:00:00,34.56,34.57,34.45,34.45,3600.0,34.56,34.57,34.45,34.45,3600.0
2011-10-12 12:30:00,34.49,34.5,34.27,34.27,11700.0,34.49,34.5,34.27,34.27,11700.0
2011-10-12 13:00:00,34.36,34.41,34.3,34.34,6500.0,34.36,34.41,34.3,34.34,6500.0
2011-10-12 13:30:00,34.34,34.41,34.24,34.29,6300.0,34.34,34.41,34.24,34.29,6300.0
2011-10-12 14:00:00,34.2,34.42,34.2,34.36,4600.0,34.2,34.42,34.2,34.36,4600.0
2011-10-12 14:30:00,34.4,34.43,34.16,34.16,7900.0,34.4,34.43,34.16,34.16,7900.0
2011-10-12 15:00:00,34.19,34.31,34.16,34.29,16500.0,34.19,34.31,34.16,34.29,16500.0
2011-10-12 15:30:00,34.34,34.34,34.01,34.08,25100.0,34.34,34.34,34.01,34.08,25100.0
2011-10-13 09:30:00,34.0,34.26,33.94,33.97,4000.0,34.0,34.26,33.94,33.97,4000.0
2011-10-13 10:00:00,33.99,34.15,33.89,34.14,8500.0,33.99,34.15,33.89,34.14,8500.0
2011-10-13 10:30:00,34.11,34.19,33.95,33.96,10600.0,34.11,34.19,33.95,33.96,10600.0
2011-10-13 11:00:00,33.99,34.15,33.92,33.96,8300.0,33.99,34.15,33.92,33.96,8300.0
2011-10-13 11:30:00,33.95,34.08,33.92,33.97,7700.0,33.95,34.08,33.92,33.97,7700.0
2011-10-13 12:00:00,34.0,34.05,33.95,34.0,3900.0,34.0,34.05,33.95,34.0,3900.0
2011-10-13 12:30:00,33.99,34.13,33.97,34.08,4300.0,33.99,34.13,33.97,34.08,4300.0
2011-10-13 13:00:00,34.09,34.16,33.96,34.08,4900.0,34.09,34.16,33.96,34.08,4900.0
2011-10-13 13:30:00,34.12,34.25,34.09,34.16,9400.0,34.12,34.25,34.09,34.16,9400.0
2011-10-13 14:00:00,34.15,34.22,34.15,34.17,13200.0,34.15,34.22,34.15,34.17,13200.0
2011-10-13 14:30:00,34.21,34.37,34.2,34.34,5400.0,34.21,34.37,34.2,34.34,5400.0
2011-10-13 15:00:00,34.35,34.42,34.21,34.24,6600.0,34.35,34.42,34.21,34.24,6600.0
2011-10-13 15:30:00,34.23,34.46,34.08,34.32,29600.0,34.23,34.46,34.08,34.32,29600.0
2011-10-14 09:30:00,34.82,34.82,34.3,34.35,10400.0,34.82,34.82,34.3,34.35,10400.0
2011-10-14 10:00:00,34.35,34.4,34.21,34.31,6400.0,34.35,34.4,34.21,34.31,6400.0
2011-10-14 10:30:00,34.33,34.34,34.26,34.31,3600.0,34.33,34.34,34.26,34.31,3600.0
2011-10-14 11:00:00,34.44,34.44,34.26,34.3,1500.0,34.44,34.44,34.26,34.3,1500.0
2011-10-14 11:30:00,34.29,34.45,34.27,34.42,1900.0,34.29,34.45,34.27,34.42,1900.0
2011-10-14 12:00:00,34.37,34.37,34.23,34.28,1500.0,34.37,34.37,34.23,34.28,1500.0
2011-10-14 12:30:00,34.32,34.38,34.32,34.34,1300.0,34.32,34.38,34.32,34.34,1300.0
2011-10-14 13:00:00,34.38,34.45,34.35,34.38,1700.0,34.38,34.45,34.35,34.38,1700.0
2011-10-14 13:30:00,34.41,34.56,34.37,34.56,2300.0,34.41,34.56,34.37,34.56,2300.0
2011-10-14 14:00:00,34.57,34.59,34.42,34.51,3300.0,34.57,34.59,34.42,34.51,3300.0
2011-10-14 14:30:00,34.48,34.65,34.42,34.65,10500.0,34.48,34.65,34.42,34.65,10500.0
2011-10-14 15:00:00,34.68,34.74,34.64,34.73,5800.0,34.68,34.74,34.64,34.73,5800.0
2011-10-14 15:30:00,34.71,34.82,34.62,34.82,26400.0,34.71,34.82,34.62,34.82,26400.0
2011-10-17 09:30:00,34.63,34.78,34.38,34.58,8000.0,34.63,34.78,34.38,34.58,8000.0
2011-10-17 10:00:00,34.49,34.52,34.17,34.17,9900.0,34.49,34.52,34.17,34.17,9900.0
2011-10-17 10:30:00,34.16,34.27,34.0,34.04,3200.0,34.16,34.27,34.0,34.04,3200.0
2011-10-17 11:00:00,34.04,34.11,34.0,34.06,5900.0,34.04,34.11,34.0,34.06,5900.0
2011-10-17 11:30:00,34.03,34.06,33.84,33.91,6500.0,34.03,34.06,33.84,33.91,6500.0
2011-10-17 12:00:00,33.82,33.82,33.68,33.75,2700.0,33.82,33.82,33.68,33.75,2700.0
2011-10-17 12:30:00,33.67,33.68,33.51,33.51,2300.0,33.67,33.68,33.51,33.51,2300.0
2011-10-17 13:00:00,33.51,33.71,33.51,33.69,3900.0,33.51,33.71,33.51,33.69,3900.0
2011-10-17 13:30:00,33.62,34.1,33.6,34.05,21600.0,33.62,34.1,33.6,34.05,21600.0
2011-10-17 14:00:00,34.05,34.05,33.86,33.9,11700.0,34.05,34.05,33.86,33.9,11700.0
2011-10-17 14:30:00,33.95,34.07,33.83,34.07,16400.0,33.95,34.07,33.83,34.07,16400.0
2011-10-17 15:00:00,34.07,34.1,33.87,33.91,13800.0,34.07,34.1,33.87,33.91,13800.0
2011-10-17 15:30:00,33.9,34.02,33.54,33.8,44900.0,33.9,34.02,33.54,33.8,44900.0
2011-10-18 09:30:00,33.69,33.95,33.37,33.38,14000.0,33.69,33.95,33.37,33.38,14000.0
2011-10-18 10:00:00,33.42,33.65,33.23,33.65,9300.0,33.42,33.65,33.23,33.65,9300.0
2011-10-18 10:30:00,33.68,33.97,33.55,33.9,6200.0,33.68,33.97,33.55,33.9,6200.0
2011-10-18 11:00:00,33.87,33.99,33.8,33.84,3000.0,33.87,33.99,33.8,33.84,3000.0
2011-10-18 11:30:00,33.84,34.22,33.84,34.19,5800.0,33.84,34.22,33.84,34.19,5800.0
2011-10-18 12:00:00,34.21,34.21,33.84,33.84,1700.0,34.21,34.21,33.84,33.84,1700.0
2011-10-18 12:30:00,33.87,34.06,33.87,34.04,2600.0,33.87,34.06,33.87,34.04,2600.0
2011-10-18 13:00:00,34.1,34.1,33.85,33.87,1400.0,34.1,34.1,33.85,33.87,1400.0
2011-10-18 13:30:00,33.96,34.08,33.94,34.04,1800.0,33.96,34.08,33.94,34.04,1800.0
2011-10-18 14:00:00,34.02,34.11,34.0,34.03,1400.0,34.02,34.11,34.0,34.03,1400.0
2011-10-18 14:30:00,34.06,34.12,33.95,34.0,2700.0,34.06,34.12,33.95,34.0,2700.0
2011-10-18 15:00:00,34.15,34.58,34.15,34.32,9600.0,34.15,34.58,34.15,34.32,9600.0
2011-10-18 15:30:00,34.32,34.54,34.25,34.45,15000.0,34.32,34.54,34.25,34.45,15000.0
2011-10-19 09:30:00,34.3,34.42,34.02,34.26,8700.0,34.3,34.42,34.02,34.26,8700.0
2011-10-19 10:00:00,34.24,34.69,34.09,34.69,12700.0,34.24,34.69,34.09,34.69,12700.0
2011-10-19 10:30:00,34.7,34.74,34.54,34.59,6500.0,34.7,34.74,34.54,34.59,6500.0
2011-10-19 11:00:00,34.56,34.56,34.38,34.39,44500.0,34.56,34.56,34.38,34.39,44500.0
2011-10-19 11:30:00,34.4,34.4,34.13,34.13,62200.0,34.4,34.4,34.13,34.13,62200.0
2011-10-19 12:00:00,34.11,34.4,34.07,34.31,369900.0,34.11,34.4,34.07,34.31,369900.0
2011-10-19 12:30:00,34.33,34.38,34.24,34.38,3700.0,34.33,34.38,34.24,34.38,3700.0
2011-10-19 13:00:00,34.33,34.36,34.22,34.22,2700.0,34.33,34.36,34.22,34.22,2700.0
2011-10-19 13:30:00,34.2,34.2,34.06,34.14,1400.0,34.2,34.2,34.06,34.14,1400.0
2011-10-19 14:00:00,34.15,34.15,33.85,33.88,6600.0,34.15,34.15,33.85,33.88,6600.0
2011-10-19 14:30:00,33.88,34.3,33.87,34.19,19200.0,33.88,34.3,33.87,34.19,19200.0
2011-10-19 15:00:00,34.17,34.2,34.0,34.02,19500.0,34.17,34.2,34.0,34.02,19500.0
2011-10-19 15:30:00,34.0,34.13,33.89,33.96,33600.0,34.0,34.13,33.89,33.96,33600.0
2011-10-20 09:30:00,33.9,33.98,33.49,33.6,84700.0,33.9,33.98,33.49,33.6,84700.0
2011-10-20 10:00:00,33.58,33.9,33.58,33.81,3200.0,33.58,33.9,33.58,33.81,3200.0
2011-10-20 10:30:00,33.83,33.84,33.48,33.48,13700.0,33.83,33.84,33.48,33.48,13700.0
2011-10-20 11:00:00,33.48,33.56,33.31,33.56,7800.0,33.48,33.56,33.31,33.56,7800.0
2011-10-20 11:30:00,33.52,33.6,33.42,33.42,11400.0,33.52,33.6,33.42,33.42,11400.0
2011-10-20 12:00:00,33.43,33.77,33.36,33.57,25700.0,33.43,33.77,33.36,33.57,25700.0
2011-10-20 12:30:00,33.56,33.65,33.45,33.65,6700.0,33.56,33.65,33.45,33.65,6700.0
2011-10-20 13:00:00,33.67,34.0,33.6,33.88,35200.0,33.67,34.0,33.6,33.88,35200.0
2011-10-20 13:30:00,33.91,33.99,33.71,33.93,7900.0,33.91,33.99,33.71,33.93,7900.0
2011-10-20 14:00:00,33.96,34.08,33.87,33.98,6600.0,33.96,34.08,33.87,33.98,6600.0
2011-10-20 14:30:00,34.03,34.16,33.99,34.08,39000.0,34.03,34.16,33.99,34.08,39000.0
2011-10-20 15:00:00,34.07,34.07,33.91,33.92,5500.0,34.07,34.07,33.91,33.92,5500.0
2011-10-20 15:30:00,33.9,34.14,33.79,34.05,23900.0,33.9,34.14,33.79,34.05,23900.0
2011-10-21 09:30:00,34.54,34.74,34.52,34.73,3500.0,34.54,34.74,34.52,34.73,3500.0
2011-10-21 10:00:00,34.58,34.93,34.58,34.92,1400.0,34.58,34.93,34.58,34.92,1400.0
2011-10-21 10:30:00,34.93,34.97,34.87,34.95,3400.0,34.93,34.97,34.87,34.95,3400.0
2011-10-21 11:00:00,34.88,34.98,34.81,34.9,4200.0,34.88,34.98,34.81,34.9,4200.0
2011-10-21 11:30:00,34.89,34.89,34.81,34.86,1900.0,34.89,34.89,34.81,34.86,1900.0
2011-10-21 12:00:00,34.86,34.86,34.79,34.82,1800.0,34.86,34.86,34.79,34.82,1800.0
2011-10-21 12:30:00,34.85,34.85,34.76,34.76,2100.0,34.85,34.85,34.76,34.76,2100.0
2011-10-21 13:00:00,34.67,34.67,34.51,34.56,4800.0,34.67,34.67,34.51,34.56,4800.0
2011-10-21 13:30:00,34.5,34.59,34.46,34.47,2800.0,34.5,34.59,34.46,34.47,2800.0
2011-10-21 14:00:00,34.52,34.67,34.52,34.59,3000.0,34.52,34.67,34.52,34.59,3000.0
2011-10-21 14:30:00,34.62,34.67,34.54,34.66,3200.0,34.62,34.67,34.54,34.66,3200.0
2011-10-21 15:00:00,34.7,34.85,34.7,34.84,3900.0,34.7,34.85,34.7,34.84,3900.0
2011-10-21 15:30:00,34.82,34.89,34.65,34.85,10600.0,34.82,34.89,34.65,34.85,10600.0
2011-10-24 09:30:00,35.01,35.35,35.0,35.17,5900.0,35.01,35.35,35.0,35.17,5900.0
2011-10-24 10:00:00,35.16,35.34,35.02,35.27,7700.0,35.16,35.34,35.02,35.27,7700.0
2011-10-24 10:30:00,35.26,35.34,35.15,35.15,8700.0,35.26,35.34,35.15,35.15,8700.0
2011-10-24 11:00:00,35.17,35.31,35.15,35.25,6700.0,35.17,35.31,35.15,35.25,6700.0
2011-10-24 11:30:00,35.25,35.35,35.11,35.13,18900.0,35.25,35.35,35.11,35.13,18900.0
2011-10-24 12:00:00,35.12,35.18,35.1,35.15,3400.0,35.12,35.18,35.1,35.15,3400.0
2011-10-24 12:30:00,35.15,35.15,35.05,35.11,11200.0,35.15,35.15,35.05,35.11,11200.0
2011-10-24 13:00:00,35.1,35.29,35.1,35.25,3700.0,35.1,35.29,35.1,35.25,3700.0
2011-10-24 13:30:00,35.26,35.3,35.23,35.25,10300.0,35.26,35.3,35.23,35.25,10300.0
2011-10-24 14:00:00,35.25,35.26,35.1,35.23,5000.0,35.25,35.26,35.1,35.23,5000.0
2011-10-24 14:30:00,35.24,35.26,35.19,35.21,23200.0,35.24,35.26,35.19,35.21,23200.0
2011-10-24 15:00:00,35.24,35.26,35.13,35.13,24600.0,35.24,35.26,35.13,35.13,24600.0
2011-10-24 15:30:00,35.17,35.56,35.17,35.48,48900.0,35.17,35.56,35.17,35.48,48900.0
2011-10-25 09:30:00,35.4,35.5,34.91,35.28,8900.0,35.4,35.5,34.91,35.28,8900.0
2011-10-25 10:00:00,35.18,35.46,35.12,35.46,1500.0,35.18,35.46,35.12,35.46,1500.0
2011-10-25 10:30:00,35.44,35.55,35.35,35.35,2900.0,35.44,35.55,35.35,35.35,2900.0
2011-10-25 11:00:00,35.3,35.3,35.11,35.14,2800.0,35.3,35.3,35.11,35.14,2800.0
2011-10-25 11:30:00,35.2,35.3,35.19,35.3,3200.0,35.2,35.3,35.19,35.3,3200.0
2011-10-25 12:00:00,35.31,35.41,35.27,35.33,1600.0,35.31,35.41,35.27,35.33,1600.0
2011-10-25 12:30:00,35.32,35.32,35.16,35.16,700.0,35.32,35.32,35.16,35.16,700.0
2011-10-25 13:00:00,35.11,35.18,35.02,35.02,1500.0,35.11,35.18,35.02,35.02,1500.0
2011-10-25 13:30:00,35.05,35.07,34.96,35.06,2200.0,35.05,35.07,34.96,35.06,2200.0
2011-10-25 14:00:00,35.01,35.07,34.93,35.06,3300.0,35.01,35.07,34.93,35.06,3300.0
2011-10-25 14:30:00,35.07,35.08,34.98,35.02,4400.0,35.07,35.08,34.98,35.02,4400.0
2011-10-25 15:00:00,35.05,35.1,34.92,34.99,6500.0,35.05,35.1,34.92,34.99,6500.0
2011-10-25 15:30:00,34.97,35.0,34.63,34.69,40300.0,34.97,35.0,34.63,34.69,40300.0
2011-10-26 09:30:00,35.11,35.39,35.04,35.15,7700.0,35.11,35.39,35.04,35.15,7700.0
2011-10-26 10:00:00,35.18,35.18,34.65,34.72,3900.0,35.18,35.18,34.65,34.72,3900.0
2011-10-26 10:30:00,34.68,34.82,34.39,34.49,5000.0,34.68,34.82,34.39,34.49,5000.0
2011-10-26 11:00:00,34.43,34.65,34.4,34.65,3500.0,34.43,34.65,34.4,34.65,3500.0
2011-10-26 11:30:00,34.62,34.97,34.62,34.89,4700.0,34.62,34.97,34.62,34.89,4700.0
2011-10-26 12:00:00,34.86,34.99,34.85,34.91,2700.0,34.86,34.99,34.85,34.91,2700.0
2011-10-26 12:30:00,34.92,34.93,34.86,34.9,2600.0,34.92,34.93,34.86,34.9,2600.0
2011-10-26 13:00:00,34.74,34.74,34.53,34.72,5500.0,34.74,34.74,34.53,34.72,5500.0
2011-10-26 13:30:00,34.78,35.34,34.78,35.25,6800.0,34.78,35.34,34.78,35.25,6800.0
2011-10-26 14:00:00,35.25,35.35,35.22,35.32,2500.0,35.25,35.35,35.22,35.32,2500.0
2011-10-26 14:30:00,35.25,35.42,35.25,35.26,3400.0,35.25,35.42,35.25,35.26,3400.0
2011-10-26 15:00:00,35.3,35.44,35.27,35.43,4200.0,35.3,35.44,35.27,35.43,4200.0
2011-10-26 15:30:00,35.43,35.65,35.41,35.47,27200.0,35.43,35.65,35.41,35.47,27200.0
2011-10-27 09:30:00,36.11,36.85,36.0,36.0,15000.0,36.11,36.85,36.0,36.0,15000.0
2011-10-27 10:00:00,36.05,36.14,35.99,36.06,10700.0,36.05,36.14,35.99,36.06,10700.0
2011-10-27 10:30:00,36.08,36.23,35.94,36.15,4400.0,36.08,36.23,35.94,36.15,4400.0
2011-10-27 11:00:00,36.07,36.34,36.07,36.27,4300.0,36.07,36.34,36.07,36.27,4300.0
2011-10-27 11:30:00,36.27,36.58,36.22,36.56,6600.0,36.27,36.58,36.22,36.56,6600.0
2011-10-27 12:00:00,36.61,36.92,36.61,36.87,11500.0,36.61,36.92,36.61,36.87,11500.0
2011-10-27 12:30:00,36.89,37.02,36.89,36.93,4100.0,36.89,37.02,36.89,36.93,4100.0
2011-10-27 13:00:00,36.99,37.16,36.99,37.07,9500.0,36.99,37.16,36.99,37.07,9500.0
2011-10-27 13:30:00,37.08,37.35,37.08,37.35,8400.0,37.08,37.35,37.08,37.35,8400.0
2011-10-27 14:00:00,37.36,37.45,37.22,37.33,7200.0,37.36,37.45,37.22,37.33,7200.0
2011-10-27 14:30:00,37.35,37.43,37.24,37.34,9200.0,37.35,37.43,37.24,37.34,9200.0
2011-10-27 15:00:00,37.34,37.49,37.33,37.45,22000.0,37.34,37.49,37.33,37.45,22000.0
2011-10-27 15:30:00,37.47,37.47,37.02,37.27,59300.0,37.47,37.47,37.02,37.27,59300.0
2011-10-28 09:30:00,37.14,37.45,37.01,37.1,8600.0,37.14,37.45,37.01,37.1,8600.0
2011-10-28 10:00:00,37.1,37.2,36.95,36.98,8600.0,37.1,37.2,36.95,36.98,8600.0
2011-10-28 10:30:00,37.0,37.05,36.97,36.98,4900.0,37.0,37.05,36.97,36.98,4900.0
2011-10-28 11:00:00,37.04,37.05,36.99,37.03,6100.0,37.04,37.05,36.99,37.03,6100.0
2011-10-28 11:30:00,37.06,37.06,36.83,36.83,3400.0,37.06,37.06,36.83,36.83,3400.0
2011-10-28 12:00:00,36.78,36.88,36.74,36.74,1700.0,36.78,36.88,36.74,36.74,1700.0
2011-10-28 12:30:00,36.75,36.82,36.65,36.7,3700.0,36.75,36.82,36.65,36.7,3700.0
2011-10-28 13:00:00,36.71,36.79,36.65,36.73,3600.0,36.71,36.79,36.65,36.73,3600.0
2011-10-28 13:30:00,36.71,36.74,36.65,36.7,3100.0,36.71,36.74,36.65,36.7,3100.0
2011-10-28 14:00:00,36.69,36.71,36.44,36.46,7000.0,36.69,36.71,36.44,36.46,7000.0
2011-10-28 14:30:00,36.48,36.61,36.48,36.51,8100.0,36.48,36.61,36.48,36.51,8100.0
2011-10-28 15:00:00,36.51,36.72,36.49,36.59,9700.0,36.51,36.72,36.49,36.59,9700.0
2011-10-28 15:30:00,36.57,36.72,36.5,36.71,24900.0,36.57,36.72,36.5,36.71,24900.0
2011-10-31 09:30:00,36.2,36.21,35.3,35.55,11200.0,36.2,36.21,35.3,35.55,11200.0
2011-10-31 10:00:00,35.57,35.73,35.5,35.67,3900.0,35.57,35.73,35.5,35.67,3900.0
2011-10-31 10:30:00,35.74,35.83,35.71,35.78,1400.0,35.74,35.83,35.71,35.78,1400.0
2011-10-31 11:00:00,35.8,35.87,35.79,35.79,1300.0,35.8,35.87,35.79,35.79,1300.0
2011-10-31 11:30:00,35.85,35.93,35.85,35.87,1400.0,35.85,35.93,35.85,35.87,1400.0
2011-10-31 12:00:00,35.92,35.92,35.62,35.62,2000.0,35.92,35.92,35.62,35.62,2000.0
2011-10-31 12:30:00,35.67,35.88,35.67,35.77,1500.0,35.67,35.88,35.67,35.77,1500.0
2011-10-31 13:00:00,35.84,36.02,35.84,35.99,2900.0,35.84,36.02,35.84,35.99,2900.0
2011-10-31 13:30:00,36.01,36.33,36.01,36.31,4000.0,36.01,36.33,36.01,36.31,4000.0
2011-10-31 14:00:00,36.32,36.32,36.21,36.22,6300.0,36.32,36.32,36.21,36.22,6300.0
2011-10-31 14:30:00,36.25,36.26,36.08,36.21,5300.0,36.25,36.26,36.08,36.21,5300.0
2011-10-31 15:00:00,36.22,36.22,35.87,35.87,8400.0,36.22,36.22,35.87,35.87,8400.0
2011-10-31 15:30:00,35.84,36.06,35.71,35.76,34100.0,35.84,36.06,35.71,35.76,34100.0
2011-11-01 09:30:00,34.56,34.97,34.37,34.92,8200.0,34.56,34.97,34.37,34.92,8200.0
2011-11-01 10:00:00,34.83,35.06,34.61,34.81,6100.0,34.83,35.06,34.61,34.81,6100.0
2011-11-01 10:30:00,34.83,35.09,34.83,35.0,3900.0,34.83,35.09,34.83,35.0,3900.0
2011-11-01 11:00:00,35.0,35.13,34.87,34.87,3500.0,35.0,35.13,34.87,34.87,3500.0
2011-11-01 11:30:00,34.81,34.81,34.16,34.16,5000.0,34.81,34.81,34.16,34.16,5000.0
2011-11-01 12:00:00,34.12,34.19,33.89,33.94,26100.0,34.12,34.19,33.89,33.94,26100.0
2011-11-01 12:30:00,33.94,34.02,33.74,33.74,13500.0,33.94,34.02,33.74,33.74,13500.0
2011-11-01 13:00:00,33.69,34.06,33.69,34.06,6600.0,33.69,34.06,33.69,34.06,6600.0
2011-11-01 13:30:00,34.09,34.24,33.93,34.02,9400.0,34.09,34.24,33.93,34.02,9400.0
2011-11-01 14:00:00,34.02,34.26,33.99,34.26,5800.0,34.02,34.26,33.99,34.26,5800.0
2011-11-01 14:30:00,34.19,34.28,33.96,33.96,6900.0,34.19,34.28,33.96,33.96,6900.0
2011-11-01 15:00:00,33.98,34.01,33.72,33.84,15800.0,33.98,34.01,33.72,33.84,15800.0
2011-11-01 15:30:00,33.88,34.09,33.66,34.02,78500.0,33.88,34.09,33.66,34.02,78500.0
2011-11-02 09:30:00,34.53,34.55,34.23,34.43,4400.0,34.53,34.55,34.23,34.43,4400.0
2011-11-02 10:00:00,34.41,34.63,34.25,34.63,6200.0,34.41,34.63,34.25,34.63,6200.0
2011-11-02 10:30:00,34.61,34.92,34.53,34.89,3400.0,34.61,34.92,34.53,34.89,3400.0
2011-11-02 11:00:00,34.89,35.03,34.86,34.9,5600.0,34.89,35.03,34.86,34.9,5600.0
2011-11-02 11:30:00,34.94,34.95,34.71,34.71,4500.0,34.94,34.95,34.71,34.71,4500.0
2011-11-02 12:00:00,34.73,35.08,34.7,35.03,198300.0,34.73,35.08,34.7,35.03,198300.0
2011-11-02 12:30:00,35.06,35.15,34.91,34.97,5200.0,35.06,35.15,34.91,34.97,5200.0
2011-11-02 13:00:00,34.83,34.83,34.63,34.68,6700.0,34.83,34.83,34.63,34.68,6700.0
2011-11-02 13:30:00,34.71,35.06,34.71,35.02,15900.0,34.71,35.06,34.71,35.02,15900.0
2011-11-02 14:00:00,35.0,35.09,34.98,35.0,14000.0,35.0,35.09,34.98,35.0,14000.0
2011-11-02 14:30:00,35.01,35.23,34.96,35.01,7500.0,35.01,35.23,34.96,35.01,7500.0
2011-11-02 15:00:00,35.03,35.36,35.01,35.3,10600.0,35.03,35.36,35.01,35.3,10600.0
2011-11-02 15:30:00,35.33,35.48,35.24,35.4,29400.0,35.33,35.48,35.24,35.4,29400.0
2011-11-03 09:30:00,35.83,36.07,35.44,35.55,9900.0,35.83,36.07,35.44,35.55,9900.0
2011-11-03 10:00:00,35.47,35.55,35.33,35.55,5500.0,35.47,35.55,35.33,35.55,5500.0
2011-11-03 10:30:00,35.55,35.75,35.51,35.69,15800.0,35.55,35.75,35.51,35.69,15800.0
2011-11-03 11:00:00,35.69,35.95,35.59,35.95,9100.0,35.69,35.95,35.59,35.95,9100.0
2011-11-03 11:30:00,35.99,36.0,35.82,35.82,4000.0,35.99,36.0,35.82,35.82,4000.0
2011-11-03 12:00:00,35.77,36.0,35.77,36.0,4600.0,35.77,36.0,35.77,36.0,4600.0
2011-11-03 12:30:00,35.95,36.01,35.92,36.0,4400.0,35.95,36.01,35.92,36.0,4400.0
2011-11-03 13:00:00,36.0,36.03,35.97,36.0,8500.0,36.0,36.03,35.97,36.0,8500.0
2011-11-03 13:30:00,36.0,36.15,35.98,36.11,11700.0,36.0,36.15,35.98,36.11,11700.0
2011-11-03 14:00:00,36.08,36.46,36.08,36.35,4700.0,36.08,36.46,36.08,36.35,4700.0
2011-11-03 14:30:00,36.35,36.37,36.05,36.12,18800.0,36.35,36.37,36.05,36.12,18800.0
2011-11-03 15:00:00,36.12,36.29,36.12,36.19,18100.0,36.12,36.29,36.12,36.19,18100.0
2011-11-03 15:30:00,36.2,36.28,36.13,36.24,36000.0,36.2,36.28,36.13,36.24,36000.0
2011-11-04 09:30:00,35.79,36.17,35.79,35.8,3700.0,35.79,36.17,35.79,35.8,3700.0
2011-11-04 10:00:00,35.83,35.9,35.76,35.76,1600.0,35.83,35.9,35.76,35.76,1600.0
2011-11-04 10:30:00,35.66,35.98,35.62,35.98,3300.0,35.66,35.98,35.62,35.98,3300.0
2011-11-04 11:00:00,36.05,36.07,35.94,35.94,4100.0,36.05,36.07,35.94,35.94,4100.0
2011-11-04 11:30:00,35.99,36.1,35.99,36.08,1100.0,35.99,36.1,35.99,36.08,1100.0
2011-11-04 12:00:00,36.13,36.29,36.13,36.21,2300.0,36.13,36.29,36.13,36.21,2300.0
2011-11-04 12:30:00,36.22,36.24,36.06,36.16,3900.0,36.22,36.24,36.06,36.16,3900.0
2011-11-04 13:00:00,36.12,36.43,36.12,36.32,1600.0,36.12,36.43,36.12,36.32,1600.0
2011-11-04 13:30:00,36.32,36.44,36.26,36.38,3400.0,36.32,36.44,36.26,36.38,3400.0
2011-11-04 14:00:00,36.36,36.36,36.29,36.31,2500.0,36.36,36.36,36.29,36.31,2500.0
2011-11-04 14:30:00,36.25,36.3,36.22,36.3,2700.0,36.25,36.3,36.22,36.3,2700.0
2011-11-04 15:00:00,36.27,36.29,36.12,36.19,5800.0,36.27,36.29,36.12,36.19,5800.0
2011-11-04 15:30:00,36.18,36.34,36.09,36.31,24300.0,36.18,36.34,36.09,36.31,24300.0
2011-11-07 09:30:00,36.17,36.32,36.09,36.31,4600.0,36.17,36.32,36.09,36.31,4600.0
2011-11-07 10:00:00,36.09,36.12,35.98,35.98,1100.0,36.09,36.12,35.98,35.98,1100.0
2011-11-07 10:30:00,35.94,35.94,35.48,35.51,3600.0,35.94,35.94,35.48,35.51,3600.0
2011-11-07 11:00:00,35.55,35.65,35.53,35.57,1500.0,35.55,35.65,35.53,35.57,1500.0
2011-11-07 11:30:00,35.62,35.75,35.62,35.68,1200.0,35.62,35.75,35.62,35.68,1200.0
2011-11-07 12:00:00,35.66,35.66,35.25,35.25,2900.0,35.66,35.66,35.25,35.25,2900.0
2011-11-07 12:30:00,35.29,35.36,35.27,35.36,1000.0,35.29,35.36,35.27,35.36,1000.0
2011-11-07 13:00:00,35.35,35.56,35.35,35.56,1100.0,35.35,35.56,35.35,35.56,1100.0
2011-11-07 13:30:00,35.65,35.98,35.65,35.98,7900.0,35.65,35.98,35.65,35.98,7900.0
2011-11-07 14:00:00,35.96,36.39,35.96,36.36,17000.0,35.96,36.39,35.96,36.36,17000.0
2011-11-07 14:30:00,36.33,36.49,36.31,36.42,4600.0,36.33,36.49,36.31,36.42,4600.0
2011-11-07 15:00:00,36.48,36.56,36.38,36.4,13900.0,36.48,36.56,36.38,36.4,13900.0
2011-11-07 15:30:00,36.4,36.54,36.29,36.52,19500.0,36.4,36.54,36.29,36.52,19500.0
2011-11-08 09:30:00,37.08,37.56,36.69,37.06,24900.0,37.08,37.56,36.69,37.06,24900.0
2011-11-08 10:00:00,37.08,37.18,36.92,37.01,30700.0,37.08,37.18,36.92,37.01,30700.0
2011-11-08 10:30:00,37.02,37.52,37.0,37.4,23700.0,37.02,37.52,37.0,37.4,23700.0
2011-11-08 11:00:00,37.36,37.4,36.75,36.87,35000.0,37.36,37.4,36.75,36.87,35000.0
2011-11-08 11:30:00,36.83,36.89,36.65,36.75,10700.0,36.83,36.89,36.65,36.75,10700.0
2011-11-08 12:00:00,36.78,36.78,36.52,36.7,13400.0,36.78,36.78,36.52,36.7,13400.0
2011-11-08 12:30:00,36.64,36.8,36.6,36.7,13900.0,36.64,36.8,36.6,36.7,13900.0
2011-11-08 13:00:00,36.7,36.74,36.55,36.55,19200.0,36.7,36.74,36.55,36.55,19200.0
2011-11-08 13:30:00,36.54,36.69,36.51,36.59,11300.0,36.54,36.69,36.51,36.59,11300.0
2011-11-08 14:00:00,36.65,36.67,36.38,36.46,10600.0,36.65,36.67,36.38,36.46,10600.0
2011-11-08 14:30:00,36.54,37.0,36.52,36.95,13400.0,36.54,37.0,36.52,36.95,13400.0
2011-11-08 15:00:00,36.95,36.95,36.72,36.79,17000.0,36.95,36.95,36.72,36.79,17000.0
2011-11-08 15:30:00,36.76,36.99,36.76,36.87,40900.0,36.76,36.99,36.76,36.87,40900.0
2011-11-09 09:30:00,36.22,37.22,36.22,36.58,11200.0,36.22,37.22,36.22,36.58,11200.0
2011-11-09 10:00:00,36.5,36.51,36.22,36.25,7200.0,36.5,36.51,36.22,36.25,7200.0
2011-11-09 10:30:00,36.17,36.22,36.04,36.2,6000.0,36.17,36.22,36.04,36.2,6000.0
2011-11-09 11:00:00,36.21,36.39,36.16,36.28,5200.0,36.21,36.39,36.16,36.28,5200.0
2011-11-09 11:30:00,36.24,36.4,36.15,36.3,6400.0,36.24,36.4,36.15,36.3,6400.0
2011-11-09 12:00:00,36.36,36.37,36.15,36.21,6500.0,36.36,36.37,36.15,36.21,6500.0
2011-11-09 12:30:00,36.16,36.25,36.07,36.2,8700.0,36.16,36.25,36.07,36.2,8700.0
2011-11-09 13:00:00,36.23,36.25,36.05,36.1,8700.0,36.23,36.25,36.05,36.1,8700.0
2011-11-09 13:30:00,36.07,36.15,35.89,35.89,10000.0,36.07,36.15,35.89,35.89,10000.0
2011-11-09 14:00:00,35.92,35.98,35.76,35.93,8200.0,35.92,35.98,35.76,35.93,8200.0
2011-11-09 14:30:00,35.93,36.0,35.87,35.94,5100.0,35.93,36.0,35.87,35.94,5100.0
2011-11-09 15:00:00,35.98,36.01,35.9,35.99,15900.0,35.98,36.01,35.9,35.99,15900.0
2011-11-09 15:30:00,35.94,36.0,35.9,35.94,22100.0,35.94,36.0,35.9,35.94,22100.0
2011-11-10 09:30:00,36.46,36.7,36.28,36.28,4300.0,36.46,36.7,36.28,36.28,4300.0
2011-11-10 10:00:00,36.29,36.38,36.22,36.31,4100.0,36.29,36.38,36.22,36.31,4100.0
2011-11-10 10:30:00,36.27,36.31,36.18,36.26,3600.0,36.27,36.31,36.18,36.26,3600.0
2011-11-10 11:00:00,36.35,36.45,36.23,36.26,3200.0,36.35,36.45,36.23,36.26,3200.0
2011-11-10 11:30:00,36.25,36.45,36.25,36.33,3400.0,36.25,36.45,36.25,36.33,3400.0
2011-11-10 12:00:00,36.33,36.4,36.24,36.24,1500.0,36.33,36.4,36.24,36.24,1500.0
2011-11-10 12:30:00,36.2,36.27,36.08,36.27,900.0,36.2,36.27,36.08,36.27,900.0
2011-11-10 13:00:00,36.27,36.36,36.24,36.36,1300.0,36.27,36.36,36.24,36.36,1300.0
2011-11-10 13:30:00,36.36,36.36,36.23,36.32,1900.0,36.36,36.36,36.23,36.32,1900.0
2011-11-10 14:00:00,36.29,36.33,36.22,36.22,4400.0,36.29,36.33,36.22,36.22,4400.0
2011-11-10 14:30:00,36.27,36.38,36.02,36.05,22800.0,36.27,36.38,36.02,36.05,22800.0
2011-11-10 15:00:00,35.98,36.14,35.95,36.14,6800.0,35.98,36.14,35.95,36.14,6800.0
2011-11-10 15:30:00,36.07,36.18,36.0,36.04,12200.0,36.07,36.18,36.0,36.04,12200.0
2011-11-11 09:30:00,36.57,37.01,36.07,36.92,23500.0,36.57,37.01,36.07,36.92,23500.0
2011-11-11 10:00:00,36.87,37.17,36.87,36.98,17000.0,36.87,37.17,36.87,36.98,17000.0
2011-11-11 10:30:00,37.0,37.45,37.0,37.43,31500.0,37.0,37.45,37.0,37.43,31500.0
2011-11-11 11:00:00,37.33,37.39,37.25,37.25,2900.0,37.33,37.39,37.25,37.25,2900.0
2011-11-11 11:30:00,37.29,37.42,37.25,37.35,18500.0,37.29,37.42,37.25,37.35,18500.0
2011-11-11 12:00:00,37.37,37.45,37.37,37.44,5500.0,37.37,37.45,37.37,37.44,5500.0
2011-11-11 12:30:00,37.41,37.46,37.35,37.45,20300.0,37.41,37.46,37.35,37.45,20300.0
2011-11-11 13:00:00,37.52,37.6,37.38,37.38,2400.0,37.52,37.6,37.38,37.38,2400.0
2011-11-11 13:30:00,37.43,37.46,37.35,37.36,5300.0,37.43,37.46,37.35,37.36,5300.0
2011-11-11 14:00:00,37.36,37.6,37.36,37.6,10600.0,37.36,37.6,37.36,37.6,10600.0
2011-11-11 14:30:00,37.58,37.61,37.5,37.52,4200.0,37.58,37.61,37.5,37.52,4200.0
2011-11-11 15:00:00,37.47,37.62,37.46,37.6,11800.0,37.47,37.62,37.46,37.6,11800.0
2011-11-11 15:30:00,37.6,37.72,37.53,37.62,26500.0,37.6,37.72,37.53,37.62,26500.0
2011-11-14 09:30:00,37.49,37.49,37.32,37.38,5500.0,37.49,37.49,37.32,37.38,5500.0
2011-11-14 10:00:00,37.37,37.67,37.37,37.67,11100.0,37.37,37.67,37.37,37.67,11100.0
2011-11-14 10:30:00,37.6,37.61,37.4,37.56,12300.0,37.6,37.61,37.4,37.56,12300.0
2011-11-14 11:00:00,37.5,37.77,37.45,37.62,12000.0,37.5,37.77,37.45,37.62,12000.0
2011-11-14 11:30:00,37.64,37.67,37.57,37.57,20000.0,37.64,37.67,37.57,37.57,20000.0
2011-11-14 12:00:00,37.5,37.55,37.24,37.27,11600.0,37.5,37.55,37.24,37.27,11600.0
2011-11-14 12:30:00,37.25,37.35,37.23,37.3,6500.0,37.25,37.35,37.23,37.3,6500.0
2011-11-14 13:00:00,37.26,37.28,37.11,37.28,4900.0,37.26,37.28,37.11,37.28,4900.0
2011-11-14 13:30:00,37.27,37.45,37.16,37.27,8900.0,37.27,37.45,37.16,37.27,8900.0
2011-11-14 14:00:00,37.2,37.23,37.13,37.15,7200.0,37.2,37.23,37.13,37.15,7200.0
2011-11-14 14:30:00,37.12,37.19,37.07,37.1,10500.0,37.12,37.19,37.07,37.1,10500.0
2011-11-14 15:00:00,37.11,37.2,37.09,37.2,16600.0,37.11,37.2,37.09,37.2,16600.0
2011-11-14 15:30:00,37.2,37.31,37.15,37.25,24800.0,37.2,37.31,37.15,37.25,24800.0
2011-11-15 09:30:00,37.06,37.13,36.88,37.03,18000.0,37.06,37.13,36.88,37.03,18000.0
2011-11-15 10:00:00,37.0,37.27,36.93,37.15,4800.0,37.0,37.27,36.93,37.15,4800.0
2011-11-15 10:30:00,37.17,37.2,36.98,37.0,2600.0,37.17,37.2,36.98,37.0,2600.0
2011-11-15 11:00:00,36.95,37.07,36.93,36.99,3600.0,36.95,37.07,36.93,36.99,3600.0
2011-11-15 11:30:00,36.96,37.08,36.91,37.02,5800.0,36.96,37.08,36.91,37.02,5800.0
2011-11-15 12:00:00,37.22,37.34,37.16,37.34,1800.0,37.22,37.34,37.16,37.34,1800.0
2011-11-15 12:30:00,37.32,37.61,37.32,37.6,4200.0,37.32,37.61,37.32,37.6,4200.0
2011-11-15 13:00:00,37.67,37.72,37.48,37.64,9200.0,37.67,37.72,37.48,37.64,9200.0
2011-11-15 13:30:00,37.7,37.94,37.7,37.94,3600.0,37.7,37.94,37.7,37.94,3600.0
2011-11-15 14:00:00,37.92,38.06,37.9,37.99,6300.0,37.92,38.06,37.9,37.99,6300.0
2011-11-15 14:30:00,37.99,38.01,37.86,37.93,4300.0,37.99,38.01,37.86,37.93,4300.0
2011-11-15 15:00:00,37.93,38.04,37.84,38.0,11700.0,37.93,38.04,37.84,38.0,11700.0
2011-11-15 15:30:00,38.0,38.1,37.95,38.0,31300.0,38.0,38.1,37.95,38.0,31300.0
2011-11-16 09:30:00,37.77,38.03,37.59,37.95,6200.0,37.77,38.03,37.59,37.95,6200.0
2011-11-16 10:00:00,37.98,38.03,37.86,37.92,13200.0,37.98,38.03,37.86,37.92,13200.0
2011-11-16 10:30:00,37.91,38.01,37.87,38.0,4500.0,37.91,38.01,37.87,38.0,4500.0
2011-11-16 11:00:00,38.01,38.07,37.96,38.06,4900.0,38.01,38.07,37.96,38.06,4900.0
2011-11-16 11:30:00,38.04,38.06,37.94,37.98,5700.0,38.04,38.06,37.94,37.98,5700.0
2011-11-16 12:00:00,38.0,38.05,37.96,38.0,4700.0,38.0,38.05,37.96,38.0,4700.0
2011-11-16 12:30:00,38.0,38.08,37.94,37.99,3200.0,38.0,38.08,37.94,37.99,3200.0
2011-11-16 13:00:00,38.02,38.24,38.0,38.24,1700.0,38.02,38.24,38.0,38.24,1700.0
2011-11-16 13:30:00,38.23,38.36,38.15,38.24,4000.0,38.23,38.36,38.15,38.24,4000.0
2011-11-16 14:00:00,38.23,38.32,38.23,38.26,2600.0,38.23,38.32,38.23,38.26,2600.0
2011-11-16 14:30:00,38.26,38.36,38.25,38.27,7200.0,38.26,38.36,38.25,38.27,7200.0
2011-11-16 15:00:00,38.27,38.34,37.97,38.02,17100.0,38.27,38.34,37.97,38.02,17100.0
2011-11-16 15:30:00,38.02,38.05,37.64,37.64,30000.0,38.02,38.05,37.64,37.64,30000.0
2011-11-17 09:30:00,37.55,37.56,37.33,37.47,5800.0,37.55,37.56,37.33,37.47,5800.0
2011-11-17 10:00:00,37.54,37.57,37.31,37.43,10400.0,37.54,37.57,37.31,37.43,10400.0
2011-11-17 10:30:00,37.55,37.66,37.35,37.38,5800.0,37.55,37.66,37.35,37.38,5800.0
2011-11-17 11:00:00,37.38,37.73,37.35,37.73,7400.0,37.38,37.73,37.35,37.73,7400.0
2011-11-17 11:30:00,37.73,37.87,37.5,37.58,6300.0,37.73,37.87,37.5,37.58,6300.0
2011-11-17 12:00:00,37.56,37.6,37.2,37.2,6300.0,37.56,37.6,37.2,37.2,6300.0
2011-11-17 12:30:00,37.2,37.23,36.97,37.16,17800.0,37.2,37.23,36.97,37.16,17800.0
2011-11-17 13:00:00,37.15,37.21,36.92,37.0,18300.0,37.15,37.21,36.92,37.0,18300.0
2011-11-17 13:30:00,36.95,37.0,36.75,36.91,8700.0,36.95,37.0,36.75,36.91,8700.0
2011-11-17 14:00:00,36.89,36.96,36.76,36.96,16700.0,36.89,36.96,36.76,36.96,16700.0
2011-11-17 14:30:00,36.94,37.15,36.94,37.02,28300.0,36.94,37.15,36.94,37.02,28300.0
2011-11-17 15:00:00,37.0,37.11,36.94,37.01,16700.0,37.0,37.11,36.94,37.01,16700.0
2011-11-17 15:30:00,37.02,37.02,36.8,36.93,27400.0,37.02,37.02,36.8,36.93,27400.0
2011-11-18 09:30:00,37.18,37.18,36.75,37.07,5700.0,37.18,37.18,36.75,37.07,5700.0
2011-11-18 10:00:00,37.07,37.2,36.86,36.94,4700.0,37.07,37.2,36.86,36.94,4700.0
2011-11-18 10:30:00,36.99,37.03,36.91,37.03,10500.0,36.99,37.03,36.91,37.03,10500.0
2011-11-18 11:00:00,37.03,37.03,36.77,36.77,12800.0,37.03,37.03,36.77,36.77,12800.0
2011-11-18 11:30:00,36.8,36.95,36.76,36.92,32900.0,36.8,36.95,36.76,36.92,32900.0
2011-11-18 12:00:00,36.87,36.95,36.75,36.95,28600.0,36.87,36.95,36.75,36.95,28600.0
2011-11-18 12:30:00,36.95,36.95,36.85,36.91,8500.0,36.95,36.95,36.85,36.91,8500.0
2011-11-18 13:00:00,36.91,36.95,36.91,36.95,9700.0,36.91,36.95,36.91,36.95,9700.0
2011-11-18 13:30:00,36.95,36.95,36.91,36.94,7500.0,36.95,36.95,36.91,36.94,7500.0
2011-11-18 14:00:00,36.92,37.02,36.87,36.95,15700.0,36.92,37.02,36.87,36.95,15700.0
2011-11-18 14:30:00,36.98,37.05,36.91,36.93,5300.0,36.98,37.05,36.91,36.93,5300.0
2011-11-18 15:00:00,36.95,36.95,36.75,36.77,13100.0,36.95,36.95,36.75,36.77,13100.0
2011-11-18 15:30:00,36.73,36.75,36.53,36.58,23900.0,36.73,36.75,36.53,36.58,23900.0
2011-11-21 09:30:00,36.01,36.52,35.99,36.03,13400.0,36.01,36.52,35.99,36.03,13400.0
2011-11-21 10:00:00,36.07,36.18,35.92,35.98,21300.0,36.07,36.18,35.92,35.98,21300.0
2011-11-21 10:30:00,35.89,36.0,35.44,35.44,24400.0,35.89,36.0,35.44,35.44,24400.0
2011-11-21 11:00:00,35.45,35.61,35.41,35.53,12400.0,35.45,35.61,35.41,35.53,12400.0
2011-11-21 11:30:00,35.51,35.55,35.43,35.49,9000.0,35.51,35.55,35.43,35.49,9000.0
2011-11-21 12:00:00,35.48,35.48,35.3,35.35,20100.0,35.48,35.48,35.3,35.35,20100.0
2011-11-21 12:30:00,35.36,35.4,35.23,35.35,14700.0,35.36,35.4,35.23,35.35,14700.0
2011-11-21 13:00:00,35.39,35.5,35.39,35.45,8100.0,35.39,35.5,35.39,35.45,8100.0
2011-11-21 13:30:00,35.45,35.5,35.4,35.45,8300.0,35.45,35.5,35.4,35.45,8300.0
2011-11-21 14:00:00,35.45,35.61,35.4,35.53,17600.0,35.45,35.61,35.4,35.53,17600.0
2011-11-21 14:30:00,35.55,35.61,35.45,35.45,11500.0,35.55,35.61,35.45,35.45,11500.0
2011-11-21 15:00:00,35.49,35.68,35.41,35.65,16300.0,35.49,35.68,35.41,35.65,16300.0
2011-11-21 15:30:00,35.65,35.7,35.41,35.43,39800.0,35.65,35.7,35.41,35.43,39800.0
2011-11-22 09:30:00,35.47,35.52,35.24,35.24,6400.0,35.47,35.52,35.24,35.24,6400.0
2011-11-22 10:00:00,35.28,35.48,35.11,35.47,68900.0,35.28,35.48,35.11,35.47,68900.0
2011-11-22 10:30:00,35.48,35.5,35.08,35.08,47900.0,35.48,35.5,35.08,35.08,47900.0
2011-11-22 11:00:00,35.1,35.14,35.06,35.11,4200.0,35.1,35.14,35.06,35.11,4200.0
2011-11-22 11:30:00,35.11,35.11,35.0,35.1,7100.0,35.11,35.11,35.0,35.1,7100.0
2011-11-22 12:00:00,35.11,35.27,35.09,35.27,109300.0,35.11,35.27,35.09,35.27,109300.0
2011-11-22 12:30:00,35.26,35.33,35.16,35.2,15000.0,35.26,35.33,35.16,35.2,15000.0
2011-11-22 13:00:00,35.22,35.44,35.16,35.29,11500.0,35.22,35.44,35.16,35.29,11500.0
2011-11-22 13:30:00,35.3,35.32,35.15,35.16,23600.0,35.3,35.32,35.15,35.16,23600.0
2011-11-22 14:00:00,35.19,35.34,35.14,35.26,42800.0,35.19,35.34,35.14,35.26,42800.0
2011-11-22 14:30:00,35.25,35.32,35.17,35.26,12700.0,35.25,35.32,35.17,35.26,12700.0
2011-11-22 15:00:00,35.22,35.3,35.01,35.22,10900.0,35.22,35.3,35.01,35.22,10900.0
2011-11-22 15:30:00,35.18,35.33,35.18,35.3,14000.0,35.18,35.33,35.18,35.3,14000.0
2011-11-23 09:30:00,35.02,35.02,34.81,34.84,4800.0,35.02,35.02,34.81,34.84,4800.0
2011-11-23 10:00:00,34.84,34.86,34.53,34.56,9900.0,34.84,34.86,34.53,34.56,9900.0
2011-11-23 10:30:00,34.56,34.84,34.56,34.82,12900.0,34.56,34.84,34.56,34.82,12900.0
2011-11-23 11:00:00,34.82,34.88,34.72,34.78,57900.0,34.82,34.88,34.72,34.78,57900.0
2011-11-23 11:30:00,34.75,34.98,34.73,34.95,19100.0,34.75,34.98,34.73,34.95,19100.0
2011-11-23 12:00:00,34.98,35.03,34.74,34.74,3400.0,34.98,35.03,34.74,34.74,3400.0
2011-11-23 12:30:00,34.74,34.81,34.69,34.8,8400.0,34.74,34.81,34.69,34.8,8400.0
2011-11-23 13:00:00,34.75,34.78,34.74,34.77,1900.0,34.75,34.78,34.74,34.77,1900.0
2011-11-23 13:30:00,34.79,34.8,34.72,34.75,9000.0,34.79,34.8,34.72,34.75,9000.0
2011-11-23 14:00:00,34.75,34.79,34.69,34.75,22300.0,34.75,34.79,34.69,34.75,22300.0
2011-11-23 14:30:00,34.75,34.8,34.7,34.7,2700.0,34.75,34.8,34.7,34.7,2700.0
2011-11-23 15:00:00,34.68,34.81,34.67,34.68,6800.0,34.68,34.81,34.67,34.68,6800.0
2011-11-23 15:30:00,34.72,34.8,34.55,34.61,21900.0,34.72,34.8,34.55,34.61,21900.0
2011-11-25 09:30:00,34.52,34.79,34.46,34.79,1500.0,34.52,34.79,34.46,34.79,1500.0
2011-11-25 10:00:00,34.71,35.03,34.71,34.98,5800.0,34.71,35.03,34.71,34.98,5800.0
2011-11-25 10:30:00,34.96,34.98,34.96,34.96,1900.0,34.96,34.98,34.96,34.96,1900.0
2011-11-25 11:00:00,34.84,34.89,34.76,34.87,9800.0,34.84,34.89,34.76,34.87,9800.0
2011-11-25 11:30:00,34.84,34.84,34.59,34.59,3500.0,34.84,34.84,34.59,34.59,3500.0
2011-11-25 12:00:00,34.56,34.59,34.5,34.59,14400.0,34.56,34.59,34.5,34.59,14400.0
2011-11-25 12:30:00,34.59,34.64,34.44,34.5,6300.0,34.59,34.64,34.44,34.5,6300.0
2011-11-28 09:30:00,35.57,35.67,35.19,35.55,7000.0,35.57,35.67,35.19,35.55,7000.0
2011-11-28 10:00:00,35.49,35.82,35.49,35.56,8700.0,35.49,35.82,35.49,35.56,8700.0
2011-11-28 10:30:00,35.62,35.74,35.4,35.5,59800.0,35.62,35.74,35.4,35.5,59800.0
2011-11-28 11:00:00,35.51,35.59,35.27,35.31,21600.0,35.51,35.59,35.27,35.31,21600.0
2011-11-28 11:30:00,35.37,35.39,35.15,35.19,11600.0,35.37,35.39,35.15,35.19,11600.0
2011-11-28 12:00:00,35.22,35.37,35.2,35.31,5400.0,35.22,35.37,35.2,35.31,5400.0
2011-11-28 12:30:00,35.27,35.3,35.01,35.03,8700.0,35.27,35.3,35.01,35.03,8700.0
2011-11-28 13:00:00,35.04,35.21,35.0,35.2,2600.0,35.04,35.21,35.0,35.2,2600.0
2011-11-28 13:30:00,35.21,35.26,35.05,35.05,4200.0,35.21,35.26,35.05,35.05,4200.0
2011-11-28 14:00:00,35.04,35.26,35.04,35.23,1600.0,35.04,35.26,35.04,35.23,1600.0
2011-11-28 14:30:00,35.22,35.34,35.2,35.27,7100.0,35.22,35.34,35.2,35.27,7100.0
2011-11-28 15:00:00,35.27,35.3,34.92,34.99,8000.0,35.27,35.3,34.92,34.99,8000.0
2011-11-28 15:30:00,35.01,35.45,34.91,35.39,79700.0,35.01,35.45,34.91,35.39,79700.0
2011-11-29 09:30:00,35.5,35.76,35.25,35.27,5300.0,35.5,35.76,35.25,35.27,5300.0
2011-11-29 10:00:00,35.4,35.71,35.33,35.69,5100.0,35.4,35.71,35.33,35.69,5100.0
2011-11-29 10:30:00,35.66,35.66,35.32,35.41,1700.0,35.66,35.66,35.32,35.41,1700.0
2011-11-29 11:00:00,35.37,35.7,35.28,35.66,32800.0,35.37,35.7,35.28,35.66,32800.0
2011-11-29 11:30:00,35.67,35.79,35.46,35.46,2400.0,35.67,35.79,35.46,35.46,2400.0
2011-11-29 12:00:00,35.44,35.66,35.44,35.62,1400.0,35.44,35.66,35.44,35.62,1400.0
2011-11-29 12:30:00,35.61,35.67,35.49,35.5,3600.0,35.61,35.67,35.49,35.5,3600.0
2011-11-29 13:00:00,35.49,35.64,35.39,35.57,9000.0,35.49,35.64,35.39,35.57,9000.0
2011-11-29 13:30:00,35.57,35.59,35.37,35.4,5100.0,35.57,35.59,35.37,35.4,5100.0
2011-11-29 14:00:00,35.41,35.46,35.31,35.41,13100.0,35.41,35.46,35.31,35.41,13100.0
2011-11-29 14:30:00,35.43,35.57,35.42,35.52,4100.0,35.43,35.57,35.42,35.52,4100.0
2011-11-29 15:00:00,35.48,35.68,35.45,35.55,4300.0,35.48,35.68,35.45,35.55,4300.0
2011-11-29 15:30:00,35.56,35.61,35.32,35.45,19000.0,35.56,35.61,35.32,35.45,19000.0
2011-11-30 09:30:00,36.55,37.62,36.55,36.95,18900.0,36.55,37.62,36.55,36.95,18900.0
2011-11-30 10:00:00,36.96,37.18,36.93,37.0,11800.0,36.96,37.18,36.93,37.0,11800.0
2011-11-30 10:30:00,37.02,37.23,37.01,37.15,11900.0,37.02,37.23,37.01,37.15,11900.0
2011-11-30 11:00:00,37.11,37.22,36.99,37.05,17300.0,37.11,37.22,36.99,37.05,17300.0
2011-11-30 11:30:00,37.02,37.05,36.89,36.89,6900.0,37.02,37.05,36.89,36.89,6900.0
2011-11-30 12:00:00,36.99,37.06,36.95,37.05,2600.0,36.99,37.06,36.95,37.05,2600.0
2011-11-30 12:30:00,37.03,37.08,36.99,37.02,4100.0,37.03,37.08,36.99,37.02,4100.0
2011-11-30 13:00:00,37.02,37.06,36.97,37.0,7000.0,37.02,37.06,36.97,37.0,7000.0
2011-11-30 13:30:00,37.0,37.09,36.97,37.01,11500.0,37.0,37.09,36.97,37.01,11500.0
2011-11-30 14:00:00,37.01,37.14,36.99,37.12,6200.0,37.01,37.14,36.99,37.12,6200.0
2011-11-30 14:30:00,37.14,37.23,37.11,37.2,10500.0,37.14,37.23,37.11,37.2,10500.0
2011-11-30 15:00:00,37.18,37.29,37.14,37.27,17200.0,37.18,37.29,37.14,37.27,17200.0
2011-11-30 15:30:00,37.28,37.87,37.2,37.86,60000.0,37.28,37.87,37.2,37.86,60000.0
2011-12-01 09:30:00,37.54,38.41,37.51,38.37,16700.0,37.54,38.41,37.51,38.37,16700.0
2011-12-01 10:00:00,38.37,38.48,38.08,38.1,11400.0,38.37,38.48,38.08,38.1,11400.0
2011-12-01 10:30:00,38.12,38.23,37.96,38.18,8900.0,38.12,38.23,37.96,38.18,8900.0
2011-12-01 11:00:00,38.19,38.31,38.03,38.16,11100.0,38.19,38.31,38.03,38.16,11100.0
2011-12-01 11:30:00,38.07,38.36,38.06,38.22,9600.0,38.07,38.36,38.06,38.22,9600.0
2011-12-01 12:00:00,38.24,38.25,38.11,38.22,2700.0,38.24,38.25,38.11,38.22,2700.0
2011-12-01 12:30:00,38.2,38.22,38.03,38.06,6800.0,38.2,38.22,38.03,38.06,6800.0
2011-12-01 13:00:00,38.07,38.16,38.07,38.12,4000.0,38.07,38.16,38.07,38.12,4000.0
2011-12-01 13:30:00,38.11,38.19,38.07,38.19,1800.0,38.11,38.19,38.07,38.19,1800.0
2011-12-01 14:00:00,38.21,38.22,38.06,38.07,1500.0,38.21,38.22,38.06,38.07,1500.0
2011-12-01 14:30:00,38.04,38.15,38.02,38.09,16600.0,38.04,38.15,38.02,38.09,16600.0
2011-12-01 15:00:00,38.09,38.16,37.97,38.04,19500.0,38.09,38.16,37.97,38.04,19500.0
2011-12-01 15:30:00,38.01,38.04,37.82,37.88,33800.0,38.01,38.04,37.82,37.88,33800.0
2011-12-02 09:30:00,38.23,38.23,37.86,38.04,3100.0,38.23,38.23,37.86,38.04,3100.0
2011-12-02 10:00:00,38.17,38.35,38.05,38.27,3300.0,38.17,38.35,38.05,38.27,3300.0
2011-12-02 10:30:00,38.19,38.22,38.14,38.21,5400.0,38.19,38.22,38.14,38.21,5400.0
2011-12-02 11:00:00,38.21,38.22,37.74,37.79,6600.0,38.21,38.22,37.74,37.79,6600.0
2011-12-02 11:30:00,37.75,37.83,37.5,37.58,7600.0,37.75,37.83,37.5,37.58,7600.0
2011-12-02 12:00:00,37.59,37.73,37.51,37.73,3400.0,37.59,37.73,37.51,37.73,3400.0
2011-12-02 12:30:00,37.71,37.96,37.69,37.89,5400.0,37.71,37.96,37.69,37.89,5400.0
2011-12-02 13:00:00,37.84,37.91,37.73,37.84,3600.0,37.84,37.91,37.73,37.84,3600.0
2011-12-02 13:30:00,37.81,37.83,37.68,37.72,2500.0,37.81,37.83,37.68,37.72,2500.0
2011-12-02 14:00:00,37.73,37.73,37.6,37.71,3500.0,37.73,37.73,37.6,37.71,3500.0
2011-12-02 14:30:00,37.64,37.66,37.47,37.48,5600.0,37.64,37.66,37.47,37.48,5600.0
2011-12-02 15:00:00,37.5,37.56,37.4,37.49,5000.0,37.5,37.56,37.4,37.49,5000.0
2011-12-02 15:30:00,37.44,37.61,37.4,37.5,14700.0,37.44,37.61,37.4,37.5,14700.0
2011-12-05 09:30:00,38.35,38.35,38.0,38.33,8500.0,38.35,38.35,38.0,38.33,8500.0
2011-12-05 10:00:00,38.24,38.48,38.18,38.35,10800.0,38.24,38.48,38.18,38.35,10800.0
2011-12-05 10:30:00,38.35,38.48,38.28,38.31,5200.0,38.35,38.48,38.28,38.31,5200.0
2011-12-05 11:00:00,38.27,38.45,38.22,38.36,13800.0,38.27,38.45,38.22,38.36,13800.0
2011-12-05 11:30:00,38.4,38.45,38.24,38.34,17800.0,38.4,38.45,38.24,38.34,17800.0
2011-12-05 12:00:00,38.34,38.4,38.29,38.33,6800.0,38.34,38.4,38.29,38.33,6800.0
2011-12-05 12:30:00,38.37,38.44,38.32,38.37,9100.0,38.37,38.44,38.32,38.37,9100.0
2011-12-05 13:00:00,38.33,38.39,38.21,38.27,6400.0,38.33,38.39,38.21,38.27,6400.0
2011-12-05 13:30:00,38.29,38.4,38.14,38.25,12800.0,38.29,38.4,38.14,38.25,12800.0
2011-12-05 14:00:00,38.19,38.26,38.06,38.18,25400.0,38.19,38.26,38.06,38.18,25400.0
2011-12-05 14:30:00,38.16,38.19,38.09,38.17,5200.0,38.16,38.19,38.09,38.17,5200.0
2011-12-05 15:00:00,38.17,38.17,37.84,37.99,14100.0,38.17,38.17,37.84,37.99,14100.0
2011-12-05 15:30:00,37.98,38.04,37.87,37.95,39800.0,37.98,38.04,37.87,37.95,39800.0
2011-12-06 09:30:00,38.07,38.07,37.75,38.03,3800.0,38.07,38.07,37.75,38.03,3800.0
2011-12-06 10:00:00,38.06,38.07,37.91,38.0,6500.0,38.06,38.07,37.91,38.0,6500.0
2011-12-06 10:30:00,38.0,38.0,37.79,37.98,17500.0,38.0,38.0,37.79,37.98,17500.0
2011-12-06 11:00:00,37.92,38.04,37.87,38.02,19500.0,37.92,38.04,37.87,38.02,19500.0
2011-12-06 11:30:00,38.02,38.02,37.92,37.97,8800.0,38.02,38.02,37.92,37.97,8800.0
2011-12-06 12:00:00,38.0,38.02,37.95,38.0,3800.0,38.0,38.02,37.95,38.0,3800.0
2011-12-06 12:30:00,38.0,38.0,37.82,37.82,13900.0,38.0,38.0,37.82,37.82,13900.0
2011-12-06 13:00:00,37.84,37.85,37.7,37.72,13000.0,37.84,37.85,37.7,37.72,13000.0
2011-12-06 13:30:00,37.75,37.78,37.66,37.66,6800.0,37.75,37.78,37.66,37.66,6800.0
2011-12-06 14:00:00,37.65,37.74,37.58,37.66,5500.0,37.65,37.74,37.58,37.66,5500.0
2011-12-06 14:30:00,37.66,37.9,37.64,37.83,8000.0,37.66,37.9,37.64,37.83,8000.0
2011-12-06 15:00:00,37.82,38.0,37.8,37.88,13300.0,37.82,38.0,37.8,37.88,13300.0
2011-12-06 15:30:00,37.88,38.0,37.76,37.82,22500.0,37.88,38.0,37.76,37.82,22500.0
2011-12-07 09:30:00,37.62,37.62,37.26,37.32,9800.0,37.62,37.62,37.26,37.32,9800.0
2011-12-07 10:00:00,37.39,37.45,37.27,37.33,9800.0,37.39,37.45,37.27,37.33,9800.0
2011-12-07 10:30:00,37.28,37.54,37.27,37.54,6800.0,37.28,37.54,37.27,37.54,6800.0
2011-12-07 11:00:00,37.62,38.04,37.6,37.91,9800.0,37.62,38.04,37.6,37.91,9800.0
2011-12-07 11:30:00,37.94,38.19,37.93,38.12,7700.0,37.94,38.19,37.93,38.12,7700.0
2011-12-07 12:00:00,38.12,38.3,38.12,38.23,12900.0,38.12,38.3,38.12,38.23,12900.0
2011-12-07 12:30:00,38.23,38.42,38.23,38.31,8700.0,38.23,38.42,38.23,38.31,8700.0
2011-12-07 13:00:00,38.34,38.37,38.27,38.32,3600.0,38.34,38.37,38.27,38.32,3600.0
2011-12-07 13:30:00,38.3,38.35,38.16,38.29,9500.0,38.3,38.35,38.16,38.29,9500.0
2011-12-07 14:00:00,38.28,38.3,37.99,38.01,6500.0,38.28,38.3,37.99,38.01,6500.0
2011-12-07 14:30:00,38.0,38.07,37.88,37.9,3500.0,38.0,38.07,37.88,37.9,3500.0
2011-12-07 15:00:00,37.94,38.13,37.93,38.1,5200.0,37.94,38.13,37.93,38.1,5200.0
2011-12-07 15:30:00,38.13,38.38,38.07,38.25,33700.0,38.13,38.38,38.07,38.25,33700.0
2011-12-08 09:30:00,37.92,38.24,37.72,38.17,4100.0,37.92,38.24,37.72,38.17,4100.0
2011-12-08 10:00:00,38.17,38.17,37.89,37.9,4400.0,38.17,38.17,37.89,37.9,4400.0
2011-12-08 10:30:00,37.95,38.27,37.95,38.04,4800.0,37.95,38.27,37.95,38.04,4800.0
2011-12-08 11:00:00,38.06,38.06,37.72,37.76,4400.0,38.06,38.06,37.72,37.76,4400.0
2011-12-08 11:30:00,37.67,37.78,37.6,37.73,3800.0,37.67,37.78,37.6,37.73,3800.0
2011-12-08 12:00:00,37.72,37.76,37.53,37.59,7400.0,37.72,37.76,37.53,37.59,7400.0
2011-12-08 12:30:00,37.56,37.6,37.48,37.57,2900.0,37.56,37.6,37.48,37.57,2900.0
2011-12-08 13:00:00,37.5,37.5,37.24,37.34,6700.0,37.5,37.5,37.24,37.34,6700.0
2011-12-08 13:30:00,37.29,37.46,37.26,37.39,5400.0,37.29,37.46,37.26,37.39,5400.0
2011-12-08 14:00:00,37.39,37.67,37.36,37.56,8800.0,37.39,37.67,37.36,37.56,8800.0
2011-12-08 14:30:00,37.55,37.56,37.49,37.49,3700.0,37.55,37.56,37.49,37.49,3700.0
2011-12-08 15:00:00,37.48,37.57,37.3,37.56,14100.0,37.48,37.57,37.3,37.56,14100.0
2011-12-08 15:30:00,37.57,37.81,37.2,37.31,18400.0,37.57,37.81,37.2,37.31,18400.0
2011-12-09 09:30:00,37.53,37.53,37.12,37.33,8300.0,37.53,37.53,37.12,37.33,8300.0
2011-12-09 10:00:00,37.22,37.39,37.19,37.3,7900.0,37.22,37.39,37.19,37.3,7900.0
2011-12-09 10:30:00,37.28,37.48,37.25,37.42,9600.0,37.28,37.48,37.25,37.42,9600.0
2011-12-09 11:00:00,37.41,37.61,37.4,37.55,5200.0,37.41,37.61,37.4,37.55,5200.0
2011-12-09 11:30:00,37.55,37.66,37.54,37.56,5000.0,37.55,37.66,37.54,37.56,5000.0
2011-12-09 12:00:00,37.49,37.61,37.49,37.59,4700.0,37.49,37.61,37.49,37.59,4700.0
2011-12-09 12:30:00,37.61,37.7,37.57,37.62,4900.0,37.61,37.7,37.57,37.62,4900.0
2011-12-09 13:00:00,37.64,37.66,37.52,37.66,10200.0,37.64,37.66,37.52,37.66,10200.0
2011-12-09 13:30:00,37.66,37.79,37.64,37.76,3600.0,37.66,37.79,37.64,37.76,3600.0
2011-12-09 14:00:00,37.76,37.86,37.74,37.82,5300.0,37.76,37.86,37.74,37.82,5300.0
2011-12-09 14:30:00,37.87,38.13,37.87,38.04,8800.0,37.87,38.13,37.87,38.04,8800.0
2011-12-09 15:00:00,38.05,38.12,37.94,38.12,10200.0,38.05,38.12,37.94,38.12,10200.0
2011-12-09 15:30:00,38.11,38.22,38.02,38.14,23900.0,38.11,38.22,38.02,38.14,23900.0
2011-12-12 09:30:00,37.63,37.63,36.91,37.02,7700.0,37.63,37.63,36.91,37.02,7700.0
2011-12-12 10:00:00,37.03,37.12,36.87,37.02,5700.0,37.03,37.12,36.87,37.02,5700.0
2011-12-12 10:30:00,37.05,37.23,37.05,37.15,3900.0,37.05,37.23,37.05,37.15,3900.0
2011-12-12 11:00:00,37.21,37.3,37.1,37.27,6700.0,37.21,37.3,37.1,37.27,6700.0
2011-12-12 11:30:00,37.23,37.23,36.91,37.02,15400.0,37.23,37.23,36.91,37.02,15400.0
2011-12-12 12:00:00,37.03,37.11,36.99,37.07,4700.0,37.03,37.11,36.99,37.07,4700.0
2011-12-12 12:30:00,37.01,37.2,37.01,37.11,4700.0,37.01,37.2,37.01,37.11,4700.0
2011-12-12 13:00:00,37.14,37.16,36.98,37.01,10100.0,37.14,37.16,36.98,37.01,10100.0
2011-12-12 13:30:00,37.01,37.05,36.99,37.04,7900.0,37.01,37.05,36.99,37.04,7900.0
2011-12-12 14:00:00,37.04,37.1,36.93,36.93,7900.0,37.04,37.1,36.93,36.93,7900.0
2011-12-12 14:30:00,36.94,36.99,36.77,36.97,5700.0,36.94,36.99,36.77,36.97,5700.0
2011-12-12 15:00:00,37.01,37.1,36.94,37.09,7500.0,37.01,37.1,36.94,37.09,7500.0
2011-12-12 15:30:00,37.08,37.24,37.02,37.17,12200.0,37.08,37.24,37.02,37.17,12200.0
2011-12-13 09:30:00,37.42,37.77,37.25,37.66,3700.0,37.42,37.77,37.25,37.66,3700.0
2011-12-13 10:00:00,37.67,37.75,37.54,37.55,7600.0,37.67,37.75,37.54,37.55,7600.0
2011-12-13 10:30:00,37.51,37.51,37.05,37.27,7000.0,37.51,37.51,37.05,37.27,7000.0
2011-12-13 11:00:00,37.31,37.42,37.11,37.38,18600.0,37.31,37.42,37.11,37.38,18600.0
2011-12-13 11:30:00,37.41,37.52,37.3,37.44,4400.0,37.41,37.52,37.3,37.44,4400.0
2011-12-13 12:00:00,37.39,37.52,37.22,37.25,6600.0,37.39,37.52,37.22,37.25,6600.0
2011-12-13 12:30:00,37.2,37.35,37.11,37.29,12900.0,37.2,37.35,37.11,37.29,12900.0
2011-12-13 13:00:00,37.3,37.32,37.17,37.19,3500.0,37.3,37.32,37.17,37.19,3500.0
2011-12-13 13:30:00,37.2,37.43,37.09,37.41,5800.0,37.2,37.43,37.09,37.41,5800.0
2011-12-13 14:00:00,37.38,37.45,37.11,37.24,4500.0,37.38,37.45,37.11,37.24,4500.0
2011-12-13 14:30:00,37.18,37.18,36.78,36.9,4800.0,37.18,37.18,36.78,36.9,4800.0
2011-12-13 15:00:00,36.86,36.92,36.49,36.51,12100.0,36.86,36.92,36.49,36.51,12100.0
2011-12-13 15:30:00,36.48,36.48,36.18,36.38,27100.0,36.48,36.48,36.18,36.38,27100.0
2011-12-14 09:30:00,36.13,36.4,35.95,36.08,5200.0,36.13,36.4,35.95,36.08,5200.0
2011-12-14 10:00:00,36.02,36.04,35.8,36.01,4800.0,36.02,36.04,35.8,36.01,4800.0
2011-12-14 10:30:00,35.99,36.1,35.94,36.0,8200.0,35.99,36.1,35.94,36.0,8200.0
2011-12-14 11:00:00,36.0,36.0,35.86,35.9,6800.0,36.0,36.0,35.86,35.9,6800.0
2011-12-14 11:30:00,35.9,35.94,35.76,35.91,4400.0,35.9,35.94,35.76,35.91,4400.0
2011-12-14 12:00:00,35.88,36.01,35.84,35.96,7500.0,35.88,36.01,35.84,35.96,7500.0
2011-12-14 12:30:00,35.97,36.14,35.94,36.14,6400.0,35.97,36.14,35.94,36.14,6400.0
2011-12-14 13:00:00,36.13,36.24,36.1,36.22,11000.0,36.13,36.24,36.1,36.22,11000.0
2011-12-14 13:30:00,36.22,36.23,36.0,36.03,9200.0,36.22,36.23,36.0,36.03,9200.0
2011-12-14 14:00:00,36.01,36.16,35.98,36.14,7600.0,36.01,36.16,35.98,36.14,7600.0
2011-12-14 14:30:00,36.18,36.18,36.0,36.05,8400.0,36.18,36.18,36.0,36.05,8400.0
2011-12-14 15:00:00,36.04,36.27,36.04,36.24,13100.0,36.04,36.27,36.04,36.24,13100.0
2011-12-14 15:30:00,36.24,36.35,36.19,36.28,36100.0,36.24,36.35,36.19,36.28,36100.0
2011-12-15 09:30:00,36.68,36.74,36.55,36.55,5300.0,36.68,36.74,36.55,36.55,5300.0
2011-12-15 10:00:00,36.62,36.63,36.4,36.56,4100.0,36.62,36.63,36.4,36.56,4100.0
2011-12-15 10:30:00,36.57,36.63,36.37,36.59,10200.0,36.57,36.63,36.37,36.59,10200.0
2011-12-15 11:00:00,36.53,36.61,36.45,36.56,5300.0,36.53,36.61,36.45,36.56,5300.0
2011-12-15 11:30:00,36.56,36.58,36.46,36.52,8600.0,36.56,36.58,36.46,36.52,8600.0
2011-12-15 12:00:00,36.54,36.59,36.46,36.55,4500.0,36.54,36.59,36.46,36.55,4500.0
2011-12-15 12:30:00,36.56,36.6,36.53,36.6,4900.0,36.56,36.6,36.53,36.6,4900.0
2011-12-15 13:00:00,36.59,36.62,36.53,36.58,5800.0,36.59,36.62,36.53,36.58,5800.0
2011-12-15 13:30:00,36.6,36.72,36.43,36.72,14500.0,36.6,36.72,36.43,36.72,14500.0
2011-12-15 14:00:00,36.67,36.8,36.65,36.65,5100.0,36.67,36.8,36.65,36.65,5100.0
2011-12-15 14:30:00,36.69,36.73,36.63,36.65,5900.0,36.69,36.73,36.63,36.65,5900.0
2011-12-15 15:00:00,36.63,36.79,36.63,36.66,8000.0,36.63,36.79,36.63,36.66,8000.0
2011-12-15 15:30:00,36.66,36.78,36.59,36.69,19000.0,36.66,36.78,36.59,36.69,19000.0
2011-12-16 09:30:00,36.9,37.22,36.5,37.22,76100.0,36.9,37.22,36.5,37.22,76100.0
2011-12-16 10:00:00,37.24,37.67,37.24,37.44,3600.0,37.24,37.67,37.24,37.44,3600.0
2011-12-16 10:30:00,37.44,37.54,37.38,37.42,2700.0,37.44,37.54,37.38,37.42,2700.0
2011-12-16 11:00:00,37.46,37.46,37.25,37.25,3600.0,37.46,37.46,37.25,37.25,3600.0
2011-12-16 11:30:00,37.28,37.31,37.0,37.0,3700.0,37.28,37.31,37.0,37.0,3700.0
2011-12-16 12:00:00,36.9,37.02,36.88,37.0,4300.0,36.9,37.02,36.88,37.0,4300.0
2011-12-16 12:30:00,36.97,36.99,36.81,36.87,4300.0,36.97,36.99,36.81,36.87,4300.0
2011-12-16 13:00:00,36.9,36.94,36.73,36.73,9600.0,36.9,36.94,36.73,36.73,9600.0
2011-12-16 13:30:00,36.74,36.76,36.48,36.61,11800.0,36.74,36.76,36.48,36.61,11800.0
2011-12-16 14:00:00,36.63,36.63,36.56,36.56,3500.0,36.63,36.63,36.56,36.56,3500.0
2011-12-16 14:30:00,36.53,36.82,36.5,36.8,16200.0,36.53,36.82,36.5,36.8,16200.0
2011-12-16 15:00:00,36.79,36.86,36.67,36.73,32700.0,36.79,36.86,36.67,36.73,32700.0
2011-12-16 15:30:00,36.66,37.17,36.66,37.01,99600.0,36.66,37.17,36.66,37.01,99600.0
2011-12-19 09:30:00,37.01,37.17,36.99,37.06,12400.0,37.01,37.17,36.99,37.06,12400.0
2011-12-19 10:00:00,37.06,37.11,36.89,36.97,7800.0,37.06,37.11,36.89,36.97,7800.0
2011-12-19 10:30:00,36.97,37.03,36.26,36.38,15100.0,36.97,37.03,36.26,36.38,15100.0
2011-12-19 11:00:00,36.35,36.35,35.9,36.09,11700.0,36.35,36.35,35.9,36.09,11700.0
2011-12-19 11:30:00,36.09,36.09,35.7,35.78,15400.0,36.09,36.09,35.7,35.78,15400.0
2011-12-19 12:00:00,35.77,35.91,35.72,35.81,15400.0,35.77,35.91,35.72,35.81,15400.0
2011-12-19 12:30:00,35.81,35.82,35.55,35.55,24200.0,35.81,35.82,35.55,35.55,24200.0
2011-12-19 13:00:00,35.56,35.67,35.5,35.61,21400.0,35.56,35.67,35.5,35.61,21400.0
2011-12-19 13:30:00,35.61,35.62,35.43,35.56,16500.0,35.61,35.62,35.43,35.56,16500.0
2011-12-19 14:00:00,35.56,35.6,35.44,35.54,40700.0,35.56,35.6,35.44,35.54,40700.0
2011-12-19 14:30:00,35.56,35.65,35.56,35.6,16100.0,35.56,35.65,35.56,35.6,16100.0
2011-12-19 15:00:00,35.64,35.64,35.28,35.39,44300.0,35.64,35.64,35.28,35.39,44300.0
2011-12-19 15:30:00,35.39,35.46,35.25,35.34,101400.0,35.39,35.46,35.25,35.34,101400.0
2011-12-20 09:30:00,36.05,36.55,35.64,36.55,8600.0,36.05,36.55,35.64,36.55,8600.0
2011-12-20 10:00:00,36.44,36.45,36.19,36.37,19900.0,36.44,36.45,36.19,36.37,19900.0
2011-12-20 10:30:00,36.36,36.6,36.3,36.49,6000.0,36.36,36.6,36.3,36.49,6000.0
2011-12-20 11:00:00,36.47,36.81,36.45,36.64,13400.0,36.47,36.81,36.45,36.64,13400.0
2011-12-20 11:30:00,36.55,36.65,36.47,36.56,13300.0,36.55,36.65,36.47,36.56,13300.0
2011-12-20 12:00:00,36.55,36.55,36.44,36.45,5400.0,36.55,36.55,36.44,36.45,5400.0
2011-12-20 12:30:00,36.45,36.45,36.27,36.3,5500.0,36.45,36.45,36.27,36.3,5500.0
2011-12-20 13:00:00,36.35,36.38,36.19,36.23,8700.0,36.35,36.38,36.19,36.23,8700.0
2011-12-20 13:30:00,36.21,36.23,36.1,36.18,8900.0,36.21,36.23,36.1,36.18,8900.0
2011-12-20 14:00:00,36.19,36.23,36.13,36.16,5500.0,36.19,36.23,36.13,36.16,5500.0
2011-12-20 14:30:00,36.18,36.23,36.12,36.14,8400.0,36.18,36.23,36.12,36.14,8400.0
2011-12-20 15:00:00,36.14,36.24,36.13,36.22,9400.0,36.14,36.24,36.13,36.22,9400.0
2011-12-20 15:30:00,36.23,36.27,36.19,36.25,23200.0,36.23,36.27,36.19,36.25,23200.0
2011-12-21 09:30:00,36.11,36.11,35.55,35.55,2900.0,36.11,36.11,35.55,35.55,2900.0
2011-12-21 10:00:00,35.58,35.75,35.5,35.73,8900.0,35.58,35.75,35.5,35.73,8900.0
2011-12-21 10:30:00,35.74,35.84,35.6,35.6,4100.0,35.74,35.84,35.6,35.6,4100.0
2011-12-21 11:00:00,35.61,35.65,35.4,35.43,5800.0,35.61,35.65,35.4,35.43,5800.0
2011-12-21 11:30:00,35.45,35.5,35.4,35.46,6700.0,35.45,35.5,35.4,35.46,6700.0
2011-12-21 12:00:00,35.48,35.59,35.4,35.54,16400.0,35.48,35.59,35.4,35.54,16400.0
2011-12-21 12:30:00,35.55,35.64,35.5,35.62,7800.0,35.55,35.64,35.5,35.62,7800.0
2011-12-21 13:00:00,35.64,35.71,35.5,35.56,7500.0,35.64,35.71,35.5,35.56,7500.0
2011-12-21 13:30:00,35.55,35.72,35.55,35.69,5800.0,35.55,35.72,35.55,35.69,5800.0
2011-12-21 14:00:00,35.69,35.75,35.63,35.63,6000.0,35.69,35.75,35.63,35.63,6000.0
2011-12-21 14:30:00,35.69,35.74,35.64,35.65,4500.0,35.69,35.74,35.64,35.65,4500.0
2011-12-21 15:00:00,35.64,35.82,35.6,35.77,8200.0,35.64,35.82,35.6,35.77,8200.0
2011-12-21 15:30:00,35.81,35.91,35.59,35.8,24300.0,35.81,35.91,35.59,35.8,24300.0
2011-12-22 09:30:00,35.86,36.17,35.75,36.12,3700.0,35.86,36.17,35.75,36.12,3700.0
2011-12-22 10:00:00,36.17,36.17,35.95,35.96,4700.0,36.17,36.17,35.95,35.96,4700.0
2011-12-22 10:30:00,35.99,36.18,35.94,36.14,10700.0,35.99,36.18,35.94,36.14,10700.0
2011-12-22 11:00:00,36.15,36.23,36.11,36.19,8300.0,36.15,36.23,36.11,36.19,8300.0
2011-12-22 11:30:00,36.18,36.36,36.13,36.33,13000.0,36.18,36.36,36.13,36.33,13000.0
2011-12-22 12:00:00,36.29,36.5,36.29,36.5,5300.0,36.29,36.5,36.29,36.5,5300.0
2011-12-22 12:30:00,36.5,36.5,36.32,36.45,7100.0,36.5,36.5,36.32,36.45,7100.0
2011-12-22 13:00:00,36.45,36.45,36.38,36.44,2600.0,36.45,36.45,36.38,36.44,2600.0
2011-12-22 13:30:00,36.44,36.53,36.44,36.49,7100.0,36.44,36.53,36.44,36.49,7100.0
2011-12-22 14:00:00,36.46,36.62,36.46,36.6,8800.0,36.46,36.62,36.46,36.6,8800.0
2011-12-22 14:30:00,36.58,36.6,36.45,36.49,7700.0,36.58,36.6,36.45,36.49,7700.0
2011-12-22 15:00:00,36.51,36.51,36.44,36.48,8200.0,36.51,36.51,36.44,36.48,8200.0
2011-12-22 15:30:00,36.48,36.5,36.31,36.38,18300.0,36.48,36.5,36.31,36.38,18300.0
2011-12-23 09:30:00,36.56,36.56,36.09,36.31,2300.0,36.56,36.56,36.09,36.31,2300.0
2011-12-23 10:00:00,36.37,36.4,36.33,36.39,1100.0,36.37,36.4,36.33,36.39,1100.0
2011-12-23 10:30:00,36.4,36.4,36.34,36.34,500.0,36.4,36.4,36.34,36.34,500.0
2011-12-23 11:00:00,36.35,36.43,36.32,36.43,2900.0,36.35,36.43,36.32,36.43,2900.0
2011-12-23 11:30:00,36.47,36.49,36.42,36.43,2900.0,36.47,36.49,36.42,36.43,2900.0
2011-12-23 12:00:00,36.45,36.5,36.44,36.46,5000.0,36.45,36.5,36.44,36.46,5000.0
2011-12-23 12:30:00,36.5,36.56,36.48,36.54,2500.0,36.5,36.56,36.48,36.54,2500.0
2011-12-23 13:00:00,36.54,36.55,36.48,36.48,1200.0,36.54,36.55,36.48,36.48,1200.0
2011-12-23 13:30:00,36.5,36.55,36.5,36.55,500.0,36.5,36.55,36.5,36.55,500.0
2011-12-23 14:00:00,36.54,36.55,36.5,36.51,1300.0,36.54,36.55,36.5,36.51,1300.0
2011-12-23 14:30:00,36.5,36.54,36.5,36.52,1600.0,36.5,36.54,36.5,36.52,1600.0
2011-12-23 15:00:00,36.5,36.57,36.49,36.49,2200.0,36.5,36.57,36.49,36.49,2200.0
2011-12-23 15:30:00,36.54,36.56,36.51,36.52,10000.0,36.54,36.56,36.51,36.52,10000.0
2011-12-27 09:30:00,36.38,36.52,36.38,36.48,500.0,36.38,36.52,36.38,36.48,500.0
2011-12-27 10:00:00,36.47,36.54,36.41,36.41,1300.0,36.47,36.54,36.41,36.41,1300.0
2011-12-27 10:30:00,36.38,36.47,36.38,36.4,1300.0,36.38,36.47,36.38,36.4,1300.0
2011-12-27 11:00:00,36.43,36.5,36.39,36.46,2900.0,36.43,36.5,36.39,36.46,2900.0
2011-12-27 11:30:00,36.45,36.56,36.45,36.51,3800.0,36.45,36.56,36.45,36.51,3800.0
2011-12-27 12:00:00,36.5,36.56,36.47,36.56,7500.0,36.5,36.56,36.47,36.56,7500.0
2011-12-27 12:30:00,36.55,36.62,36.53,36.62,5300.0,36.55,36.62,36.53,36.62,5300.0
2011-12-27 13:00:00,36.63,36.69,36.63,36.69,5600.0,36.63,36.69,36.63,36.69,5600.0
2011-12-27 13:30:00,36.69,36.84,36.66,36.82,5500.0,36.69,36.84,36.66,36.82,5500.0
2011-12-27 14:00:00,36.79,36.9,36.78,36.85,4300.0,36.79,36.9,36.78,36.85,4300.0
2011-12-27 14:30:00,36.81,36.82,36.75,36.75,3200.0,36.81,36.82,36.75,36.75,3200.0
2011-12-27 15:00:00,36.78,36.78,36.74,36.75,900.0,36.78,36.78,36.74,36.75,900.0
2011-12-27 15:30:00,36.71,36.74,36.59,36.6,7700.0,36.71,36.74,36.59,36.6,7700.0
2011-12-28 09:30:00,36.59,36.71,36.36,36.36,1900.0,36.59,36.71,36.36,36.36,1900.0
2011-12-28 10:00:00,36.39,36.45,36.13,36.13,2300.0,36.39,36.45,36.13,36.13,2300.0
2011-12-28 10:30:00,36.09,36.12,35.97,35.97,4000.0,36.09,36.12,35.97,35.97,4000.0
2011-12-28 11:00:00,35.95,35.95,35.75,35.75,3800.0,35.95,35.95,35.75,35.75,3800.0
2011-12-28 11:30:00,35.77,35.77,35.56,35.6,9400.0,35.77,35.77,35.56,35.6,9400.0
2011-12-28 12:00:00,35.62,35.88,35.62,35.76,10500.0,35.62,35.88,35.62,35.76,10500.0
2011-12-28 12:30:00,35.82,35.82,35.62,35.7,11200.0,35.82,35.82,35.62,35.7,11200.0
2011-12-28 13:00:00,35.72,35.82,35.69,35.72,1300.0,35.72,35.82,35.69,35.72,1300.0
2011-12-28 13:30:00,35.74,35.82,35.73,35.82,1400.0,35.74,35.82,35.73,35.82,1400.0
2011-12-28 14:00:00,35.83,35.84,35.79,35.84,6700.0,35.83,35.84,35.79,35.84,6700.0
2011-12-28 14:30:00,35.87,35.9,35.75,35.81,4200.0,35.87,35.9,35.75,35.81,4200.0
2011-12-28 15:00:00,35.79,35.87,35.62,35.71,6500.0,35.79,35.87,35.62,35.71,6500.0
2011-12-28 15:30:00,35.7,35.78,35.68,35.74,6200.0,35.7,35.78,35.68,35.74,6200.0
2011-12-29 09:30:00,35.73,36.01,35.7,35.85,1400.0,35.73,36.01,35.7,35.85,1400.0
2011-12-29 10:00:00,35.87,35.99,35.87,35.95,700.0,35.87,35.99,35.87,35.95,700.0
2011-12-29 10:30:00,36.0,36.06,35.96,36.0,3600.0,36.0,36.06,35.96,36.0,3600.0
2011-12-29 11:00:00,36.04,36.07,35.93,35.98,3300.0,36.04,36.07,35.93,35.98,3300.0
2011-12-29 11:30:00,35.99,36.0,35.96,35.96,2100.0,35.99,36.0,35.96,35.96,2100.0
2011-12-29 12:00:00,35.97,36.02,35.81,35.86,3600.0,35.97,36.02,35.81,35.86,3600.0
2011-12-29 12:30:00,35.88,35.94,35.85,35.94,600.0,35.88,35.94,35.85,35.94,600.0
2011-12-29 13:00:00,35.94,35.94,35.84,35.91,1200.0,35.94,35.94,35.84,35.91,1200.0
2011-12-29 13:30:00,35.93,35.98,35.93,35.98,900.0,35.93,35.98,35.93,35.98,900.0
2011-12-29 14:00:00,36.0,36.0,35.95,35.95,2200.0,36.0,36.0,35.95,35.95,2200.0
2011-12-29 14:30:00,35.93,35.97,35.91,35.93,1600.0,35.93,35.97,35.91,35.93,1600.0
2011-12-29 15:00:00,35.93,36.02,35.93,35.99,6600.0,35.93,36.02,35.93,35.99,6600.0
2011-12-29 15:30:00,36.0,36.07,35.98,35.99,9900.0,36.0,36.07,35.98,35.99,9900.0
2011-12-30 09:30:00,35.98,36.13,35.98,36.1,1100.0,35.98,36.13,35.98,36.1,1100.0
2011-12-30 10:00:00,36.09,36.09,35.89,35.95,5700.0,36.09,36.09,35.89,35.95,5700.0
2011-12-30 10:30:00,35.98,36.15,35.96,36.04,4800.0,35.98,36.15,35.96,36.04,4800.0
2011-12-30 11:00:00,36.13,36.15,36.07,36.1,2000.0,36.13,36.15,36.07,36.1,2000.0
2011-12-30 11:30:00,36.08,36.1,35.99,36.01,4100.0,36.08,36.1,35.99,36.01,4100.0
2011-12-30 12:00:00,36.01,36.06,36.0,36.0,1400.0,36.01,36.06,36.0,36.0,1400.0
2011-12-30 12:30:00,35.98,36.02,35.96,35.96,1400.0,35.98,36.02,35.96,35.96,1400.0
2011-12-30 13:00:00,35.99,35.99,35.96,35.98,600.0,35.99,35.99,35.96,35.98,600.0
2011-12-30 13:30:00,35.97,35.97,35.97,35.97,200.0,35.97,35.97,35.97,35.97,200.0
2011-12-30 14:00:00,35.98,35.99,35.94,35.95,1900.0,35.98,35.99,35.94,35.95,1900.0
2011-12-30 14:30:00,35.92,35.95,35.88,35.95,2000.0,35.92,35.95,35.88,35.95,2000.0
2011-12-30 15:00:00,35.95,35.96,35.9,35.93,2600.0,35.95,35.96,35.9,35.93,2600.0
2011-12-30 15:30:00,35.95,35.95,35.74,35.78,17000.0,35.95,35.95,35.74,35.78,17000.0
2012-01-03 09:30:00,36.3,36.65,36.3,36.4,8700.0,36.3,36.65,36.3,36.4,8700.0
2012-01-03 10:00:00,36.4,36.63,36.4,36.59,7700.0,36.4,36.63,36.4,36.59,7700.0
2012-01-03 10:30:00,36.59,36.63,36.51,36.56,3800.0,36.59,36.63,36.51,36.56,3800.0
2012-01-03 11:00:00,36.58,36.63,36.51,36.53,4100.0,36.58,36.63,36.51,36.53,4100.0
2012-01-03 11:30:00,36.54,36.57,36.37,36.42,7400.0,36.54,36.57,36.37,36.42,7400.0
2012-01-03 12:00:00,36.4,36.4,36.2,36.25,4400.0,36.4,36.4,36.2,36.25,4400.0
2012-01-03 12:30:00,36.25,36.25,35.91,35.95,7600.0,36.25,36.25,35.91,35.95,7600.0
2012-01-03 13:00:00,35.95,36.01,35.82,35.86,4700.0,35.95,36.01,35.82,35.86,4700.0
2012-01-03 13:30:00,35.81,35.84,35.76,35.83,4500.0,35.81,35.84,35.76,35.83,4500.0
2012-01-03 14:00:00,35.82,35.86,35.73,35.81,5700.0,35.82,35.86,35.73,35.81,5700.0
2012-01-03 14:30:00,35.83,35.91,35.79,35.9,8200.0,35.83,35.91,35.79,35.9,8200.0
2012-01-03 15:00:00,35.9,35.92,35.7,35.7,22700.0,35.9,35.92,35.7,35.7,22700.0
2012-01-03 15:30:00,35.7,35.75,35.63,35.72,20600.0,35.7,35.75,35.63,35.72,20600.0
2012-01-04 09:30:00,35.68,35.71,35.26,35.65,20600.0,35.68,35.71,35.26,35.65,20600.0
2012-01-04 10:00:00,35.65,35.65,35.39,35.54,39400.0,35.65,35.65,35.39,35.54,39400.0
2012-01-04 10:30:00,35.54,35.61,35.52,35.59,6100.0,35.54,35.61,35.52,35.59,6100.0
2012-01-04 11:00:00,35.59,35.72,35.58,35.61,9500.0,35.59,35.72,35.58,35.61,9500.0
2012-01-04 11:30:00,35.64,35.7,35.59,35.6,2100.0,35.64,35.7,35.59,35.6,2100.0
2012-01-04 12:00:00,35.6,35.67,35.58,35.64,8700.0,35.6,35.67,35.58,35.64,8700.0
2012-01-04 12:30:00,35.61,35.61,35.55,35.58,1400.0,35.61,35.61,35.55,35.58,1400.0
2012-01-04 13:00:00,35.57,35.6,35.5,35.52,7400.0,35.57,35.6,35.5,35.52,7400.0
2012-01-04 13:30:00,35.59,35.59,35.5,35.54,48100.0,35.59,35.59,35.5,35.54,48100.0
2012-01-04 14:00:00,35.53,35.56,35.51,35.52,4900.0,35.53,35.56,35.51,35.52,4900.0
2012-01-04 14:30:00,35.54,35.56,35.51,35.52,56600.0,35.54,35.56,35.51,35.52,56600.0
2012-01-04 15:00:00,35.52,35.55,35.51,35.55,9100.0,35.52,35.55,35.51,35.55,9100.0
2012-01-04 15:30:00,35.53,35.55,35.4,35.45,27000.0,35.53,35.55,35.4,35.45,27000.0
2012-01-05 09:30:00,35.22,35.64,35.01,35.09,15000.0,35.22,35.64,35.01,35.09,15000.0
2012-01-05 10:00:00,35.09,35.39,34.88,35.38,14400.0,35.09,35.39,34.88,35.38,14400.0
2012-01-05 10:30:00,35.32,35.35,35.24,35.3,5700.0,35.32,35.35,35.24,35.3,5700.0
2012-01-05 11:00:00,35.3,35.45,35.28,35.45,2600.0,35.3,35.45,35.28,35.45,2600.0
2012-01-05 11:30:00,35.49,35.54,35.42,35.52,2100.0,35.49,35.54,35.42,35.52,2100.0
2012-01-05 12:00:00,35.48,35.5,35.37,35.39,1300.0,35.48,35.5,35.37,35.39,1300.0
2012-01-05 12:30:00,35.5,35.52,35.37,35.51,14200.0,35.5,35.52,35.37,35.51,14200.0
2012-01-05 13:00:00,35.52,35.6,35.42,35.58,15100.0,35.52,35.6,35.42,35.58,15100.0
2012-01-05 13:30:00,35.59,35.63,35.5,35.51,17700.0,35.59,35.63,35.5,35.51,17700.0
2012-01-05 14:00:00,35.5,35.52,35.45,35.45,9300.0,35.5,35.52,35.45,35.45,9300.0
2012-01-05 14:30:00,35.43,35.45,35.3,35.3,12300.0,35.43,35.45,35.3,35.3,12300.0
2012-01-05 15:00:00,35.3,35.47,35.27,35.46,22000.0,35.3,35.47,35.27,35.46,22000.0
2012-01-05 15:30:00,35.43,35.5,35.35,35.4,44300.0,35.43,35.5,35.35,35.4,44300.0
2012-01-06 09:30:00,35.36,35.36,34.97,35.19,8000.0,35.36,35.36,34.97,35.19,8000.0
2012-01-06 10:00:00,35.2,35.3,35.19,35.3,4000.0,35.2,35.3,35.19,35.3,4000.0
2012-01-06 10:30:00,35.29,35.35,35.26,35.32,1100.0,35.29,35.35,35.26,35.32,1100.0
2012-01-06 11:00:00,35.34,35.48,35.34,35.48,1200.0,35.34,35.48,35.34,35.48,1200.0
2012-01-06 11:30:00,35.51,35.52,35.2,35.41,18900.0,35.51,35.52,35.2,35.41,18900.0
2012-01-06 12:00:00,35.41,35.48,35.35,35.44,10000.0,35.41,35.48,35.35,35.44,10000.0
2012-01-06 12:30:00,35.42,35.47,35.33,35.37,11300.0,35.42,35.47,35.33,35.37,11300.0
2012-01-06 13:00:00,35.34,35.39,35.3,35.31,6800.0,35.34,35.39,35.3,35.31,6800.0
2012-01-06 13:30:00,35.35,35.35,35.17,35.2,15600.0,35.35,35.35,35.17,35.2,15600.0
2012-01-06 14:00:00,35.22,35.27,35.18,35.2,51700.0,35.22,35.27,35.18,35.2,51700.0
2012-01-06 14:30:00,35.23,35.27,35.18,35.2,10100.0,35.23,35.27,35.18,35.2,10100.0
2012-01-06 15:00:00,35.2,35.24,35.05,35.19,25600.0,35.2,35.24,35.05,35.19,25600.0
2012-01-06 15:30:00,35.18,35.2,35.04,35.11,25700.0,35.18,35.2,35.04,35.11,25700.0
2012-01-09 09:30:00,35.19,35.42,34.97,35.26,6300.0,35.19,35.42,34.97,35.26,6300.0
2012-01-09 10:00:00,35.21,35.34,35.16,35.29,10700.0,35.21,35.34,35.16,35.29,10700.0
2012-01-09 10:30:00,35.3,35.3,35.16,35.16,6400.0,35.3,35.3,35.16,35.16,6400.0
2012-01-09 11:00:00,35.19,35.21,35.07,35.21,3900.0,35.19,35.21,35.07,35.21,3900.0
2012-01-09 11:30:00,35.26,35.3,35.2,35.2,8100.0,35.26,35.3,35.2,35.2,8100.0
2012-01-09 12:00:00,35.2,35.24,35.16,35.21,10700.0,35.2,35.24,35.16,35.21,10700.0
2012-01-09 12:30:00,35.23,35.26,35.19,35.21,6800.0,35.23,35.26,35.19,35.21,6800.0
2012-01-09 13:00:00,35.25,35.29,35.19,35.25,3600.0,35.25,35.29,35.19,35.25,3600.0
2012-01-09 13:30:00,35.2,35.25,35.18,35.25,2900.0,35.2,35.25,35.18,35.25,2900.0
2012-01-09 14:00:00,35.26,35.26,35.16,35.18,24500.0,35.26,35.26,35.16,35.18,24500.0
2012-01-09 14:30:00,35.19,35.29,35.19,35.22,17700.0,35.19,35.29,35.19,35.22,17700.0
2012-01-09 15:00:00,35.21,35.26,35.21,35.22,7300.0,35.21,35.26,35.21,35.22,7300.0
2012-01-09 15:30:00,35.21,35.21,34.89,34.89,49400.0,35.21,35.21,34.89,34.89,49400.0
2012-01-10 09:30:00,35.33,35.41,35.2,35.3,10600.0,35.33,35.41,35.2,35.3,10600.0
2012-01-10 10:00:00,35.3,35.55,35.3,35.52,3900.0,35.3,35.55,35.3,35.52,3900.0
2012-01-10 10:30:00,35.5,35.6,35.41,35.44,5200.0,35.5,35.6,35.41,35.44,5200.0
2012-01-10 11:00:00,35.45,35.61,35.39,35.44,14100.0,35.45,35.61,35.39,35.44,14100.0
2012-01-10 11:30:00,35.48,35.52,35.34,35.47,8500.0,35.48,35.52,35.34,35.47,8500.0
2012-01-10 12:00:00,35.45,35.5,35.36,35.36,4000.0,35.45,35.5,35.36,35.36,4000.0
2012-01-10 12:30:00,35.34,35.39,35.33,35.37,4000.0,35.34,35.39,35.33,35.37,4000.0
2012-01-10 13:00:00,35.33,35.33,35.26,35.3,7600.0,35.33,35.33,35.26,35.3,7600.0
2012-01-10 13:30:00,35.28,35.37,35.28,35.32,4000.0,35.28,35.37,35.28,35.32,4000.0
2012-01-10 14:00:00,35.34,35.35,35.24,35.26,3800.0,35.34,35.35,35.24,35.26,3800.0
2012-01-10 14:30:00,35.25,35.38,35.23,35.35,5400.0,35.25,35.38,35.23,35.35,5400.0
2012-01-10 15:00:00,35.35,35.36,35.28,35.3,5500.0,35.35,35.36,35.28,35.3,5500.0
2012-01-10 15:30:00,35.3,35.32,35.25,35.29,25600.0,35.3,35.32,35.25,35.29,25600.0
2012-01-11 09:30:00,35.15,35.46,35.03,35.3,9000.0,35.15,35.46,35.03,35.3,9000.0
2012-01-11 10:00:00,35.24,35.36,35.16,35.29,3800.0,35.24,35.36,35.16,35.29,3800.0
2012-01-11 10:30:00,35.29,35.41,35.28,35.3,3200.0,35.29,35.41,35.28,35.3,3200.0
2012-01-11 11:00:00,35.31,35.32,35.18,35.26,16200.0,35.31,35.32,35.18,35.26,16200.0
2012-01-11 11:30:00,35.24,35.51,35.24,35.45,10000.0,35.24,35.51,35.24,35.45,10000.0
2012-01-11 12:00:00,35.49,35.51,35.44,35.46,2700.0,35.49,35.51,35.44,35.46,2700.0
2012-01-11 12:30:00,35.44,35.52,35.44,35.46,3300.0,35.44,35.52,35.44,35.46,3300.0
2012-01-11 13:00:00,35.45,35.46,35.39,35.42,3500.0,35.45,35.46,35.39,35.42,3500.0
2012-01-11 13:30:00,35.42,35.6,35.37,35.38,4700.0,35.42,35.6,35.37,35.38,4700.0
2012-01-11 14:00:00,35.38,35.49,35.38,35.45,3500.0,35.38,35.49,35.38,35.45,3500.0
2012-01-11 14:30:00,35.48,35.48,35.42,35.44,2600.0,35.48,35.48,35.42,35.44,2600.0
2012-01-11 15:00:00,35.46,35.6,35.42,35.6,3400.0,35.46,35.6,35.42,35.6,3400.0
2012-01-11 15:30:00,35.6,35.69,35.57,35.57,10900.0,35.6,35.69,35.57,35.57,10900.0
2012-01-12 09:30:00,35.5,35.55,35.31,35.42,11900.0,35.5,35.55,35.31,35.42,11900.0
2012-01-12 10:00:00,35.41,35.44,35.22,35.44,8400.0,35.41,35.44,35.22,35.44,8400.0
2012-01-12 10:30:00,35.36,35.45,35.13,35.22,17900.0,35.36,35.45,35.13,35.22,17900.0
2012-01-12 11:00:00,35.23,35.39,35.23,35.32,8100.0,35.23,35.39,35.23,35.32,8100.0
2012-01-12 11:30:00,35.38,35.41,35.35,35.36,2800.0,35.38,35.41,35.35,35.36,2800.0
2012-01-12 12:00:00,35.42,35.44,35.39,35.44,3400.0,35.42,35.44,35.39,35.44,3400.0
2012-01-12 12:30:00,35.43,35.46,35.35,35.37,7300.0,35.43,35.46,35.35,35.37,7300.0
2012-01-12 13:00:00,35.4,35.45,35.37,35.42,11600.0,35.4,35.45,35.37,35.42,11600.0
2012-01-12 13:30:00,35.44,35.49,35.4,35.49,2400.0,35.44,35.49,35.4,35.49,2400.0
2012-01-12 14:00:00,35.45,35.46,35.35,35.35,4800.0,35.45,35.46,35.35,35.35,4800.0
2012-01-12 14:30:00,35.38,35.41,35.35,35.35,3400.0,35.38,35.41,35.35,35.35,3400.0
2012-01-12 15:00:00,35.35,35.4,35.19,35.19,29100.0,35.35,35.4,35.19,35.19,29100.0
2012-01-12 15:30:00,35.23,35.23,34.93,34.96,63600.0,35.23,35.23,34.93,34.96,63600.0
2012-01-13 09:30:00,34.61,35.14,34.61,35.02,34300.0,34.61,35.14,34.61,35.02,34300.0
2012-01-13 10:00:00,35.04,35.04,34.69,34.91,14000.0,35.04,35.04,34.69,34.91,14000.0
2012-01-13 10:30:00,34.92,34.97,34.83,34.84,12700.0,34.92,34.97,34.83,34.84,12700.0
2012-01-13 11:00:00,34.84,34.84,34.7,34.79,9200.0,34.84,34.84,34.7,34.79,9200.0
2012-01-13 11:30:00,34.82,34.84,34.76,34.82,8900.0,34.82,34.84,34.76,34.82,8900.0
2012-01-13 12:00:00,34.81,34.88,34.77,34.87,13000.0,34.81,34.88,34.77,34.87,13000.0
2012-01-13 12:30:00,34.87,35.0,34.87,34.91,9900.0,34.87,35.0,34.87,34.91,9900.0
2012-01-13 13:00:00,34.91,34.91,34.76,34.8,9100.0,34.91,34.91,34.76,34.8,9100.0
2012-01-13 13:30:00,34.82,35.02,34.82,35.0,16000.0,34.82,35.02,34.82,35.0,16000.0
2012-01-13 14:00:00,35.02,35.07,34.8,35.07,16100.0,35.02,35.07,34.8,35.07,16100.0
2012-01-13 14:30:00,35.03,35.08,34.99,35.0,12400.0,35.03,35.08,34.99,35.0,12400.0
2012-01-13 15:00:00,35.01,35.02,34.9,34.94,11300.0,35.01,35.02,34.9,34.94,11300.0
2012-01-13 15:30:00,34.94,35.05,34.93,34.97,9100.0,34.94,35.05,34.93,34.97,9100.0
2012-01-17 09:30:00,35.2,35.23,35.05,35.06,5700.0,35.2,35.23,35.05,35.06,5700.0
2012-01-17 10:00:00,35.05,35.24,35.0,35.1,3800.0,35.05,35.24,35.0,35.1,3800.0
2012-01-17 10:30:00,35.13,35.2,35.0,35.18,5300.0,35.13,35.2,35.0,35.18,5300.0
2012-01-17 11:00:00,35.22,35.3,35.2,35.21,3100.0,35.22,35.3,35.2,35.21,3100.0
2012-01-17 11:30:00,35.23,35.25,35.18,35.25,6600.0,35.23,35.25,35.18,35.25,6600.0
2012-01-17 12:00:00,35.27,35.46,35.27,35.46,5200.0,35.27,35.46,35.27,35.46,5200.0
2012-01-17 12:30:00,35.44,35.46,35.24,35.38,3200.0,35.44,35.46,35.24,35.38,3200.0
2012-01-17 13:00:00,35.39,35.51,35.39,35.51,4600.0,35.39,35.51,35.39,35.51,4600.0
2012-01-17 13:30:00,35.5,35.61,35.48,35.61,6100.0,35.5,35.61,35.48,35.61,6100.0
2012-01-17 14:00:00,35.59,35.6,35.5,35.5,3400.0,35.59,35.6,35.5,35.5,3400.0
2012-01-17 14:30:00,35.52,35.52,35.43,35.46,2900.0,35.52,35.52,35.43,35.46,2900.0
2012-01-17 15:00:00,35.42,35.57,35.31,35.46,14100.0,35.42,35.57,35.31,35.46,14100.0
2012-01-17 15:30:00,35.49,35.64,35.45,35.52,18900.0,35.49,35.64,35.45,35.52,18900.0
2012-01-18 09:30:00,35.53,35.54,35.27,35.46,9500.0,35.53,35.54,35.27,35.46,9500.0
2012-01-18 10:00:00,35.51,35.84,35.46,35.79,16700.0,35.51,35.84,35.46,35.79,16700.0
2012-01-18 10:30:00,35.81,36.15,35.81,36.1,5200.0,35.81,36.15,35.81,36.1,5200.0
2012-01-18 11:00:00,36.1,36.2,36.1,36.2,3700.0,36.1,36.2,36.1,36.2,3700.0
2012-01-18 11:30:00,36.16,36.2,36.09,36.12,2400.0,36.16,36.2,36.09,36.12,2400.0
2012-01-18 12:00:00,36.12,36.12,35.94,36.12,4100.0,36.12,36.12,35.94,36.12,4100.0
2012-01-18 12:30:00,36.12,36.21,35.94,36.19,3300.0,36.12,36.21,35.94,36.19,3300.0
2012-01-18 13:00:00,36.22,36.36,36.16,36.36,4200.0,36.22,36.36,36.16,36.36,4200.0
2012-01-18 13:30:00,36.37,36.45,36.2,36.2,2700.0,36.37,36.45,36.2,36.2,2700.0
2012-01-18 14:00:00,36.25,36.39,36.25,36.39,3000.0,36.25,36.39,36.25,36.39,3000.0
2012-01-18 14:30:00,36.41,36.41,36.24,36.38,4700.0,36.41,36.41,36.24,36.38,4700.0
2012-01-18 15:00:00,36.4,36.49,36.39,36.49,3300.0,36.4,36.49,36.39,36.49,3300.0
2012-01-18 15:30:00,36.47,36.54,36.38,36.54,13400.0,36.47,36.54,36.38,36.54,13400.0
2012-01-19 09:30:00,36.56,36.76,36.35,36.76,5500.0,36.56,36.76,36.35,36.76,5500.0
2012-01-19 10:00:00,36.81,36.95,36.62,36.78,5100.0,36.81,36.95,36.62,36.78,5100.0
2012-01-19 10:30:00,36.78,37.15,36.78,37.12,8200.0,36.78,37.15,36.78,37.12,8200.0
2012-01-19 11:00:00,37.08,37.38,37.08,37.37,8000.0,37.08,37.38,37.08,37.37,8000.0
2012-01-19 11:30:00,37.37,37.43,37.32,37.41,7100.0,37.37,37.43,37.32,37.41,7100.0
2012-01-19 12:00:00,37.39,37.45,37.32,37.41,4800.0,37.39,37.45,37.32,37.41,4800.0
2012-01-19 12:30:00,37.41,37.46,37.3,37.34,7100.0,37.41,37.46,37.3,37.34,7100.0
2012-01-19 13:00:00,37.31,37.35,37.23,37.31,22200.0,37.31,37.35,37.23,37.31,22200.0
2012-01-19 13:30:00,37.32,37.32,37.26,37.29,4000.0,37.32,37.32,37.26,37.29,4000.0
2012-01-19 14:00:00,37.21,37.25,37.17,37.21,4400.0,37.21,37.25,37.17,37.21,4400.0
2012-01-19 14:30:00,37.23,37.26,37.15,37.15,2100.0,37.23,37.26,37.15,37.15,2100.0
2012-01-19 15:00:00,37.13,37.29,37.1,37.25,9500.0,37.13,37.29,37.1,37.25,9500.0
2012-01-19 15:30:00,37.26,37.31,37.22,37.26,32800.0,37.26,37.31,37.22,37.26,32800.0
2012-01-20 09:30:00,37.17,37.3,37.01,37.26,4400.0,37.17,37.3,37.01,37.26,4400.0
2012-01-20 10:00:00,37.26,37.4,37.19,37.4,4700.0,37.26,37.4,37.19,37.4,4700.0
2012-01-20 10:30:00,37.42,37.51,37.3,37.49,21800.0,37.42,37.51,37.3,37.49,21800.0
2012-01-20 11:00:00,37.49,37.52,37.35,37.41,12300.0,37.49,37.52,37.35,37.41,12300.0
2012-01-20 11:30:00,37.4,37.45,37.38,37.43,5600.0,37.4,37.45,37.38,37.43,5600.0
2012-01-20 12:00:00,37.45,37.45,37.35,37.35,3000.0,37.45,37.45,37.35,37.35,3000.0
2012-01-20 12:30:00,37.38,37.38,37.31,37.32,3500.0,37.38,37.38,37.31,37.32,3500.0
2012-01-20 13:00:00,37.35,37.55,37.35,37.5,2300.0,37.35,37.55,37.35,37.5,2300.0
2012-01-20 13:30:00,37.48,37.5,37.45,37.46,900.0,37.48,37.5,37.45,37.46,900.0
2012-01-20 14:00:00,37.48,37.5,37.36,37.36,11300.0,37.48,37.5,37.36,37.36,11300.0
2012-01-20 14:30:00,37.4,37.51,37.4,37.51,3200.0,37.4,37.51,37.4,37.51,3200.0
2012-01-20 15:00:00,37.52,37.6,37.51,37.56,6300.0,37.52,37.6,37.51,37.56,6300.0
2012-01-20 15:30:00,37.58,37.63,37.48,37.58,17500.0,37.58,37.63,37.48,37.58,17500.0
2012-01-23 09:30:00,37.62,37.89,37.62,37.86,3500.0,37.62,37.89,37.62,37.86,3500.0
2012-01-23 10:00:00,37.96,38.07,37.95,37.95,3100.0,37.96,38.07,37.95,37.95,3100.0
2012-01-23 10:30:00,37.88,37.89,37.67,37.73,2900.0,37.88,37.89,37.67,37.73,2900.0
2012-01-23 11:00:00,37.75,37.75,37.58,37.63,1600.0,37.75,37.75,37.58,37.63,1600.0
2012-01-23 11:30:00,37.53,37.53,37.3,37.34,4400.0,37.53,37.53,37.3,37.34,4400.0
2012-01-23 12:00:00,37.33,37.34,37.27,37.32,3700.0,37.33,37.34,37.27,37.32,3700.0
2012-01-23 12:30:00,37.34,37.35,37.28,37.28,7100.0,37.34,37.35,37.28,37.28,7100.0
2012-01-23 13:00:00,37.33,37.4,37.33,37.35,1500.0,37.33,37.4,37.33,37.35,1500.0
2012-01-23 13:30:00,37.4,37.43,37.35,37.38,5500.0,37.4,37.43,37.35,37.38,5500.0
2012-01-23 14:00:00,37.4,37.52,37.4,37.48,4700.0,37.4,37.52,37.4,37.48,4700.0
2012-01-23 14:30:00,37.48,37.67,37.47,37.66,5000.0,37.48,37.67,37.47,37.66,5000.0
2012-01-23 15:00:00,37.64,37.72,37.62,37.66,6200.0,37.64,37.72,37.62,37.66,6200.0
2012-01-23 15:30:00,37.67,37.69,37.61,37.66,10600.0,37.67,37.69,37.61,37.66,10600.0
2012-01-24 09:30:00,37.25,37.5,37.13,37.29,7300.0,37.25,37.5,37.13,37.29,7300.0
2012-01-24 10:00:00,37.24,37.31,37.18,37.26,10600.0,37.24,37.31,37.18,37.26,10600.0
2012-01-24 10:30:00,37.27,37.37,37.26,37.37,11900.0,37.27,37.37,37.26,37.37,11900.0
2012-01-24 11:00:00,37.35,37.43,37.31,37.43,9200.0,37.35,37.43,37.31,37.43,9200.0
2012-01-24 11:30:00,37.43,37.44,37.36,37.44,2400.0,37.43,37.44,37.36,37.44,2400.0
2012-01-24 12:00:00,37.43,37.43,37.33,37.38,2200.0,37.43,37.43,37.33,37.38,2200.0
2012-01-24 12:30:00,37.38,37.4,37.34,37.39,2000.0,37.38,37.4,37.34,37.39,2000.0
2012-01-24 13:00:00,37.39,37.43,37.39,37.43,3400.0,37.39,37.43,37.39,37.43,3400.0
2012-01-24 13:30:00,37.43,37.43,37.35,37.37,3900.0,37.43,37.43,37.35,37.37,3900.0
2012-01-24 14:00:00,37.39,37.39,37.32,37.33,6800.0,37.39,37.39,37.32,37.33,6800.0
2012-01-24 14:30:00,37.36,37.38,37.3,37.3,6500.0,37.36,37.38,37.3,37.3,6500.0
2012-01-24 15:00:00,37.31,37.35,37.25,37.27,5300.0,37.31,37.35,37.25,37.27,5300.0
2012-01-24 15:30:00,37.29,37.29,37.2,37.26,10400.0,37.29,37.29,37.2,37.26,10400.0
2012-01-25 09:30:00,37.34,37.34,36.89,37.0,20000.0,37.34,37.34,36.89,37.0,20000.0
2012-01-25 10:00:00,36.91,37.18,36.91,37.16,4400.0,36.91,37.18,36.91,37.16,4400.0
2012-01-25 10:30:00,37.16,37.16,36.96,37.13,9900.0,37.16,37.16,36.96,37.13,9900.0
2012-01-25 11:00:00,37.13,37.41,37.07,37.35,11400.0,37.13,37.41,37.07,37.35,11400.0
2012-01-25 11:30:00,37.31,37.34,37.24,37.29,12600.0,37.31,37.34,37.24,37.29,12600.0
2012-01-25 12:00:00,37.29,37.41,37.26,37.41,18700.0,37.29,37.41,37.26,37.41,18700.0
2012-01-25 12:30:00,37.44,37.46,37.27,37.32,15400.0,37.44,37.46,37.27,37.32,15400.0
2012-01-25 13:00:00,37.31,37.61,37.3,37.54,14800.0,37.31,37.61,37.3,37.54,14800.0
2012-01-25 13:30:00,37.51,37.68,37.47,37.68,17900.0,37.51,37.68,37.47,37.68,17900.0
2012-01-25 14:00:00,37.64,37.64,37.39,37.47,23100.0,37.64,37.64,37.39,37.47,23100.0
2012-01-25 14:30:00,37.49,37.55,37.35,37.38,16600.0,37.49,37.55,37.35,37.38,16600.0
2012-01-25 15:00:00,37.36,37.41,37.3,37.4,15900.0,37.36,37.41,37.3,37.4,15900.0
2012-01-25 15:30:00,37.4,37.55,37.34,37.54,21800.0,37.4,37.55,37.34,37.54,21800.0
2012-01-26 09:30:00,37.68,37.8,37.57,37.79,10600.0,37.68,37.8,37.57,37.79,10600.0
2012-01-26 10:00:00,37.79,37.82,37.54,37.59,10500.0,37.79,37.82,37.54,37.59,10500.0
2012-01-26 10:30:00,37.6,37.6,37.5,37.52,4000.0,37.6,37.6,37.5,37.52,4000.0
2012-01-26 11:00:00,37.5,37.74,37.5,37.71,8400.0,37.5,37.74,37.5,37.71,8400.0
2012-01-26 11:30:00,37.71,37.72,37.6,37.64,2200.0,37.71,37.72,37.6,37.64,2200.0
2012-01-26 12:00:00,37.62,37.66,37.6,37.65,20300.0,37.62,37.66,37.6,37.65,20300.0
2012-01-26 12:30:00,37.65,37.73,37.65,37.71,4600.0,37.65,37.73,37.65,37.71,4600.0
2012-01-26 13:00:00,37.72,37.73,37.64,37.66,1700.0,37.72,37.73,37.64,37.66,1700.0
2012-01-26 13:30:00,37.67,37.71,37.55,37.69,17200.0,37.67,37.71,37.55,37.69,17200.0
2012-01-26 14:00:00,37.68,37.69,37.55,37.68,9300.0,37.68,37.69,37.55,37.68,9300.0
2012-01-26 14:30:00,37.66,37.73,37.61,37.67,11500.0,37.66,37.73,37.61,37.67,11500.0
2012-01-26 15:00:00,37.63,37.74,37.61,37.65,29700.0,37.63,37.74,37.61,37.65,29700.0
2012-01-26 15:30:00,37.67,37.72,37.58,37.7,15600.0,37.67,37.72,37.58,37.7,15600.0
2012-01-27 09:30:00,37.62,37.72,37.61,37.71,800.0,37.62,37.72,37.61,37.71,800.0
2012-01-27 10:00:00,37.65,37.7,37.59,37.7,2800.0,37.65,37.7,37.59,37.7,2800.0
2012-01-27 10:30:00,37.7,37.74,37.68,37.72,3700.0,37.7,37.74,37.68,37.72,3700.0
2012-01-27 11:00:00,37.7,37.83,37.7,37.79,5300.0,37.7,37.83,37.7,37.79,5300.0
2012-01-27 11:30:00,37.79,37.81,37.71,37.81,1700.0,37.79,37.81,37.71,37.81,1700.0
2012-01-27 12:00:00,37.89,37.89,37.72,37.8,2200.0,37.89,37.89,37.72,37.8,2200.0
2012-01-27 12:30:00,37.8,37.87,37.8,37.81,2400.0,37.8,37.87,37.8,37.81,2400.0
2012-01-27 13:00:00,37.84,37.88,37.81,37.83,900.0,37.84,37.88,37.81,37.83,900.0
2012-01-27 13:30:00,37.85,37.9,37.85,37.88,1100.0,37.85,37.9,37.85,37.88,1100.0
2012-01-27 14:00:00,37.88,37.9,37.8,37.81,2100.0,37.88,37.9,37.8,37.81,2100.0
2012-01-27 14:30:00,37.85,37.92,37.83,37.9,1800.0,37.85,37.92,37.83,37.9,1800.0
2012-01-27 15:00:00,37.9,37.9,37.83,37.88,2900.0,37.9,37.9,37.83,37.88,2900.0
2012-01-27 15:30:00,37.88,37.93,37.88,37.9,11000.0,37.88,37.93,37.88,37.9,11000.0
2012-01-30 09:30:00,37.65,37.74,37.54,37.65,6700.0,37.65,37.74,37.54,37.65,6700.0
2012-01-30 10:00:00,37.63,37.72,37.61,37.72,11300.0,37.63,37.72,37.61,37.72,11300.0
2012-01-30 10:30:00,37.7,37.74,37.65,37.66,5600.0,37.7,37.74,37.65,37.66,5600.0
2012-01-30 11:00:00,37.67,37.73,37.67,37.68,5600.0,37.67,37.73,37.67,37.68,5600.0
2012-01-30 11:30:00,37.68,37.72,37.64,37.68,3000.0,37.68,37.72,37.64,37.68,3000.0
2012-01-30 12:00:00,37.68,37.71,37.68,37.71,1600.0,37.68,37.71,37.68,37.71,1600.0
2012-01-30 12:30:00,37.68,37.71,37.63,37.64,4500.0,37.68,37.71,37.63,37.64,4500.0
2012-01-30 13:00:00,37.69,37.8,37.61,37.79,5400.0,37.69,37.8,37.61,37.79,5400.0
2012-01-30 13:30:00,37.79,37.94,37.78,37.94,3800.0,37.79,37.94,37.78,37.94,3800.0
2012-01-30 14:00:00,37.95,37.98,37.88,37.93,4800.0,37.95,37.98,37.88,37.93,4800.0
2012-01-30 14:30:00,37.91,37.96,37.86,37.86,3100.0,37.91,37.96,37.86,37.86,3100.0
2012-01-30 15:00:00,37.86,37.91,37.83,37.86,3700.0,37.86,37.91,37.83,37.86,3700.0
2012-01-30 15:30:00,37.86,37.87,37.7,37.8,11800.0,37.86,37.87,37.7,37.8,11800.0
2012-01-31 09:30:00,38.1,38.1,37.77,37.99,4500.0,38.1,38.1,37.77,37.99,4500.0
2012-01-31 10:00:00,37.83,37.86,37.72,37.86,1900.0,37.83,37.86,37.72,37.86,1900.0
2012-01-31 10:30:00,37.83,37.86,37.67,37.7,4400.0,37.83,37.86,37.67,37.7,4400.0
2012-01-31 11:00:00,37.74,37.74,37.55,37.7,11000.0,37.74,37.74,37.55,37.7,11000.0
2012-01-31 11:30:00,37.69,37.78,37.68,37.78,2000.0,37.69,37.78,37.68,37.78,2000.0
2012-01-31 12:00:00,37.73,37.81,37.71,37.81,2300.0,37.73,37.81,37.71,37.81,2300.0
2012-01-31 12:30:00,37.78,37.8,37.77,37.77,1800.0,37.78,37.8,37.77,37.77,1800.0
2012-01-31 13:00:00,37.76,37.9,37.76,37.9,1900.0,37.76,37.9,37.76,37.9,1900.0
2012-01-31 13:30:00,37.9,37.91,37.76,37.88,6500.0,37.9,37.91,37.76,37.88,6500.0
2012-01-31 14:00:00,37.87,38.01,37.84,37.98,5100.0,37.87,38.01,37.84,37.98,5100.0
2012-01-31 14:30:00,37.97,38.0,37.87,37.97,15600.0,37.97,38.0,37.87,37.97,15600.0
2012-01-31 15:00:00,37.97,37.99,37.88,37.92,15500.0,37.97,37.99,37.88,37.92,15500.0
2012-01-31 15:30:00,37.94,37.96,37.84,37.84,18900.0,37.94,37.96,37.84,37.84,18900.0
2012-02-01 09:30:00,38.06,38.29,37.88,38.29,4200.0,38.06,38.29,37.88,38.29,4200.0
2012-02-01 10:00:00,38.27,38.6,38.23,38.6,10000.0,38.27,38.6,38.23,38.6,10000.0
2012-02-01 10:30:00,38.6,38.73,38.53,38.73,5500.0,38.6,38.73,38.53,38.73,5500.0
2012-02-01 11:00:00,38.75,38.86,38.72,38.78,4700.0,38.75,38.86,38.72,38.78,4700.0
2012-02-01 11:30:00,38.79,39.01,38.77,39.01,11200.0,38.79,39.01,38.77,39.01,11200.0
2012-02-01 12:00:00,38.95,39.14,38.95,39.14,8700.0,38.95,39.14,38.95,39.14,8700.0
2012-02-01 12:30:00,39.14,39.17,39.04,39.16,8100.0,39.14,39.17,39.04,39.16,8100.0
2012-02-01 13:00:00,39.16,39.28,39.12,39.25,6800.0,39.16,39.28,39.12,39.25,6800.0
2012-02-01 13:30:00,39.26,39.27,39.19,39.27,13500.0,39.26,39.27,39.19,39.27,13500.0
2012-02-01 14:00:00,39.26,39.51,39.25,39.51,10700.0,39.26,39.51,39.25,39.51,10700.0
2012-02-01 14:30:00,39.51,40.0,39.0,39.18,195300.0,39.51,40.0,39.0,39.18,195300.0
2012-02-01 15:00:00,39.19,39.47,39.19,39.38,39100.0,39.19,39.47,39.19,39.38,39100.0
2012-02-01 15:30:00,39.41,39.94,39.4,39.84,87700.0,39.41,39.94,39.4,39.84,87700.0
2012-02-02 09:30:00,39.73,39.94,39.58,39.58,18900.0,39.73,39.94,39.58,39.58,18900.0
2012-02-02 10:00:00,39.6,39.7,39.58,39.68,7800.0,39.6,39.7,39.58,39.68,7800.0
2012-02-02 10:30:00,39.64,39.69,39.57,39.64,11700.0,39.64,39.69,39.57,39.64,11700.0
2012-02-02 11:00:00,39.67,39.67,39.33,39.33,32800.0,39.67,39.67,39.33,39.33,32800.0
2012-02-02 11:30:00,39.35,39.37,39.09,39.09,14300.0,39.35,39.37,39.09,39.09,14300.0
2012-02-02 12:00:00,39.08,39.23,39.05,39.11,8100.0,39.08,39.23,39.05,39.11,8100.0
2012-02-02 12:30:00,39.09,39.09,38.95,39.07,5900.0,39.09,39.09,38.95,39.07,5900.0
2012-02-02 13:00:00,39.07,39.07,38.93,38.96,8800.0,39.07,39.07,38.93,38.96,8800.0
2012-02-02 13:30:00,38.93,39.03,38.93,38.99,2700.0,38.93,39.03,38.93,38.99,2700.0
2012-02-02 14:00:00,39.0,39.0,38.95,38.96,4200.0,39.0,39.0,38.95,38.96,4200.0
2012-02-02 14:30:00,38.96,39.02,38.94,38.94,3800.0,38.96,39.02,38.94,38.94,3800.0
2012-02-02 15:00:00,38.98,39.02,38.95,38.99,11100.0,38.98,39.02,38.95,38.99,11100.0
2012-02-02 15:30:00,39.0,39.01,38.91,38.99,25700.0,39.0,39.01,38.91,38.99,25700.0
2012-02-03 09:30:00,39.38,39.58,39.31,39.34,2700.0,39.38,39.58,39.31,39.34,2700.0
2012-02-03 10:00:00,39.41,39.55,39.4,39.52,16900.0,39.41,39.55,39.4,39.52,16900.0
2012-02-03 10:30:00,39.49,39.51,39.27,39.28,12500.0,39.49,39.51,39.27,39.28,12500.0
2012-02-03 11:00:00,39.27,39.38,39.24,39.37,5300.0,39.27,39.38,39.24,39.37,5300.0
2012-02-03 11:30:00,39.38,39.38,39.25,39.34,13600.0,39.38,39.38,39.25,39.34,13600.0
2012-02-03 12:00:00,39.38,39.58,39.35,39.58,32700.0,39.38,39.58,39.35,39.58,32700.0
2012-02-03 12:30:00,39.58,39.64,39.42,39.51,29400.0,39.58,39.64,39.42,39.51,29400.0
2012-02-03 13:00:00,39.51,39.53,39.31,39.4,28200.0,39.51,39.53,39.31,39.4,28200.0
2012-02-03 13:30:00,39.39,39.47,39.28,39.34,18200.0,39.39,39.47,39.28,39.34,18200.0
2012-02-03 14:00:00,39.33,39.41,39.28,39.38,10100.0,39.33,39.41,39.28,39.38,10100.0
2012-02-03 14:30:00,39.39,39.43,39.2,39.39,14100.0,39.39,39.43,39.2,39.39,14100.0
2012-02-03 15:00:00,39.36,39.45,39.3,39.41,8400.0,39.36,39.45,39.3,39.41,8400.0
2012-02-03 15:30:00,39.43,39.46,39.24,39.26,19100.0,39.43,39.46,39.24,39.26,19100.0
2012-02-06 09:30:00,38.96,39.18,38.87,39.18,3700.0,38.96,39.18,38.87,39.18,3700.0
2012-02-06 10:00:00,39.08,39.12,39.03,39.03,1100.0,39.08,39.12,39.03,39.03,1100.0
2012-02-06 10:30:00,39.01,39.2,39.01,39.16,4800.0,39.01,39.2,39.01,39.16,4800.0
2012-02-06 11:00:00,39.2,39.28,39.16,39.28,1200.0,39.2,39.28,39.16,39.28,1200.0
2012-02-06 11:30:00,39.28,39.29,39.21,39.21,2600.0,39.28,39.29,39.21,39.21,2600.0
2012-02-06 12:00:00,39.29,39.36,39.25,39.36,4200.0,39.29,39.36,39.25,39.36,4200.0
2012-02-06 12:30:00,39.32,39.42,39.32,39.42,3200.0,39.32,39.42,39.32,39.42,3200.0
2012-02-06 13:00:00,39.4,39.4,39.39,39.39,200.0,39.4,39.4,39.39,39.39,200.0
2012-02-06 13:30:00,39.35,39.35,39.27,39.33,4900.0,39.35,39.35,39.27,39.33,4900.0
2012-02-06 14:00:00,39.33,39.39,39.29,39.3,3100.0,39.33,39.39,39.29,39.3,3100.0
2012-02-06 14:30:00,39.31,39.34,39.29,39.3,5100.0,39.31,39.34,39.29,39.3,5100.0
2012-02-06 15:00:00,39.29,39.33,39.29,39.32,6200.0,39.29,39.33,39.29,39.32,6200.0
2012-02-06 15:30:00,39.32,39.43,39.32,39.43,11500.0,39.32,39.43,39.32,39.43,11500.0
2012-02-07 09:30:00,39.38,39.45,39.13,39.4,5900.0,39.38,39.45,39.13,39.4,5900.0
2012-02-07 10:00:00,39.43,39.45,39.37,39.45,5000.0,39.43,39.45,39.37,39.45,5000.0
2012-02-07 10:30:00,39.55,39.63,39.55,39.63,900.0,39.55,39.63,39.55,39.63,900.0
2012-02-07 11:00:00,39.63,39.71,39.63,39.64,2000.0,39.63,39.71,39.63,39.64,2000.0
2012-02-07 11:30:00,39.64,39.66,39.51,39.51,1700.0,39.64,39.66,39.51,39.51,1700.0
2012-02-07 12:00:00,39.52,39.55,39.52,39.53,700.0,39.52,39.55,39.52,39.53,700.0
2012-02-07 12:30:00,39.49,39.59,39.49,39.59,600.0,39.49,39.59,39.49,39.59,600.0
2012-02-07 13:00:00,39.59,39.59,39.49,39.51,7600.0,39.59,39.59,39.49,39.51,7600.0
2012-02-07 13:30:00,39.51,39.63,39.48,39.62,9100.0,39.51,39.63,39.48,39.62,9100.0
2012-02-07 14:00:00,39.64,39.66,39.62,39.65,2700.0,39.64,39.66,39.62,39.65,2700.0
2012-02-07 14:30:00,39.66,39.68,39.48,39.48,7900.0,39.66,39.68,39.48,39.48,7900.0
2012-02-07 15:00:00,39.48,39.54,39.45,39.5,7300.0,39.48,39.54,39.45,39.5,7300.0
2012-02-07 15:30:00,39.49,39.55,39.44,39.53,33700.0,39.49,39.55,39.44,39.53,33700.0
2012-02-08 09:30:00,39.65,39.69,39.41,39.69,1300.0,39.65,39.69,39.41,39.69,1300.0
2012-02-08 10:00:00,39.65,39.85,39.65,39.79,900.0,39.65,39.85,39.65,39.79,900.0
2012-02-08 10:30:00,39.67,39.7,39.56,39.6,2100.0,39.67,39.7,39.56,39.6,2100.0
2012-02-08 11:00:00,39.6,39.61,39.53,39.53,9200.0,39.6,39.61,39.53,39.53,9200.0
2012-02-08 11:30:00,39.53,39.53,39.3,39.33,12500.0,39.53,39.53,39.3,39.33,12500.0
2012-02-08 12:00:00,39.31,39.36,39.31,39.35,1400.0,39.31,39.36,39.31,39.35,1400.0
2012-02-08 12:30:00,39.35,39.39,39.31,39.39,2700.0,39.35,39.39,39.31,39.39,2700.0
2012-02-08 13:00:00,39.41,39.48,39.4,39.45,5400.0,39.41,39.48,39.4,39.45,5400.0
2012-02-08 13:30:00,39.46,39.46,39.4,39.43,3800.0,39.46,39.46,39.4,39.43,3800.0
2012-02-08 14:00:00,39.42,39.46,39.32,39.37,7300.0,39.42,39.46,39.32,39.37,7300.0
2012-02-08 14:30:00,39.37,39.42,39.33,39.37,3500.0,39.37,39.42,39.33,39.37,3500.0
2012-02-08 15:00:00,39.39,39.4,39.32,39.35,3700.0,39.39,39.4,39.32,39.35,3700.0
2012-02-08 15:30:00,39.4,39.4,39.3,39.32,43300.0,39.4,39.4,39.3,39.32,43300.0
2012-02-09 09:30:00,39.49,39.69,39.43,39.49,6400.0,39.49,39.69,39.43,39.49,6400.0
2012-02-09 10:00:00,39.45,39.46,39.35,39.36,11200.0,39.45,39.46,39.35,39.36,11200.0
2012-02-09 10:30:00,39.33,39.39,39.26,39.3,5700.0,39.33,39.39,39.26,39.3,5700.0
2012-02-09 11:00:00,39.4,39.53,39.39,39.45,2100.0,39.4,39.53,39.39,39.45,2100.0
2012-02-09 11:30:00,39.44,39.55,39.43,39.52,4000.0,39.44,39.55,39.43,39.52,4000.0
2012-02-09 12:00:00,39.52,39.56,39.5,39.53,3600.0,39.52,39.56,39.5,39.53,3600.0
2012-02-09 12:30:00,39.53,39.55,39.49,39.52,33300.0,39.53,39.55,39.49,39.52,33300.0
2012-02-09 13:00:00,39.53,39.74,39.53,39.69,3400.0,39.53,39.74,39.53,39.69,3400.0
2012-02-09 13:30:00,39.7,39.86,39.69,39.86,6000.0,39.7,39.86,39.69,39.86,6000.0
2012-02-09 14:00:00,39.76,39.83,39.72,39.8,6200.0,39.76,39.83,39.72,39.8,6200.0
2012-02-09 14:30:00,39.78,39.78,39.61,39.68,5800.0,39.78,39.78,39.61,39.68,5800.0
2012-02-09 15:00:00,39.7,39.8,39.69,39.8,9400.0,39.7,39.8,39.69,39.8,9400.0
2012-02-09 15:30:00,39.76,39.88,39.7,39.84,34300.0,39.76,39.88,39.7,39.84,34300.0
2012-02-10 09:30:00,39.34,39.5,39.27,39.28,7500.0,39.34,39.5,39.27,39.28,7500.0
2012-02-10 10:00:00,39.3,39.31,39.02,39.03,3200.0,39.3,39.31,39.02,39.03,3200.0
2012-02-10 10:30:00,39.03,39.21,39.03,39.21,4300.0,39.03,39.21,39.03,39.21,4300.0
2012-02-10 11:00:00,39.21,39.26,39.21,39.24,2900.0,39.21,39.26,39.21,39.24,2900.0
2012-02-10 11:30:00,39.27,39.36,39.26,39.36,3300.0,39.27,39.36,39.26,39.36,3300.0
2012-02-10 12:00:00,39.35,39.39,39.33,39.36,4100.0,39.35,39.39,39.33,39.36,4100.0
2012-02-10 12:30:00,39.33,39.37,39.31,39.31,2700.0,39.33,39.37,39.31,39.31,2700.0
2012-02-10 13:00:00,39.31,39.34,39.3,39.33,2800.0,39.31,39.34,39.3,39.33,2800.0
2012-02-10 13:30:00,39.32,39.34,39.26,39.28,3400.0,39.32,39.34,39.26,39.28,3400.0
2012-02-10 14:00:00,39.3,39.3,39.25,39.29,5200.0,39.3,39.3,39.25,39.29,5200.0
2012-02-10 14:30:00,39.28,39.34,39.28,39.28,4800.0,39.28,39.34,39.28,39.28,4800.0
2012-02-10 15:00:00,39.3,39.32,39.25,39.31,1800.0,39.3,39.32,39.25,39.31,1800.0
2012-02-10 15:30:00,39.32,39.41,39.24,39.24,10800.0,39.32,39.41,39.24,39.24,10800.0
2012-02-13 09:30:00,39.72,39.88,39.52,39.74,6700.0,39.72,39.88,39.52,39.74,6700.0
2012-02-13 10:00:00,39.75,39.78,39.45,39.52,3400.0,39.75,39.78,39.45,39.52,3400.0
2012-02-13 10:30:00,39.53,39.58,39.43,39.57,5800.0,39.53,39.58,39.43,39.57,5800.0
2012-02-13 11:00:00,39.64,39.68,39.57,39.57,4100.0,39.64,39.68,39.57,39.57,4100.0
2012-02-13 11:30:00,39.59,39.74,39.54,39.74,16500.0,39.59,39.74,39.54,39.74,16500.0
2012-02-13 12:00:00,39.76,39.93,39.74,39.83,7300.0,39.76,39.93,39.74,39.83,7300.0
2012-02-13 12:30:00,39.82,39.86,39.75,39.75,4000.0,39.82,39.86,39.75,39.75,4000.0
2012-02-13 13:00:00,39.78,39.89,39.77,39.85,7000.0,39.78,39.89,39.77,39.85,7000.0
2012-02-13 13:30:00,39.87,39.94,39.85,39.9,7300.0,39.87,39.94,39.85,39.9,7300.0
2012-02-13 14:00:00,39.93,39.95,39.88,39.92,4600.0,39.93,39.95,39.88,39.92,4600.0
2012-02-13 14:30:00,39.91,39.93,39.82,39.86,14800.0,39.91,39.93,39.82,39.86,14800.0
2012-02-13 15:00:00,39.86,39.87,39.83,39.84,11300.0,39.86,39.87,39.83,39.84,11300.0
2012-02-13 15:30:00,39.85,39.85,39.56,39.67,49000.0,39.85,39.85,39.56,39.67,49000.0
2012-02-14 09:30:00,36.6,37.33,36.17,36.45,135600.0,36.6,37.33,36.17,36.45,135600.0
2012-02-14 10:00:00,36.45,36.71,36.32,36.45,32200.0,36.45,36.71,36.32,36.45,32200.0
2012-02-14 10:30:00,36.47,36.72,36.41,36.56,39500.0,36.47,36.72,36.41,36.56,39500.0
2012-02-14 11:00:00,36.58,36.62,36.37,36.45,25400.0,36.58,36.62,36.37,36.45,25400.0
2012-02-14 11:30:00,36.46,37.05,36.44,36.83,35200.0,36.46,37.05,36.44,36.83,35200.0
2012-02-14 12:00:00,36.95,37.62,36.95,37.59,54600.0,36.95,37.62,36.95,37.59,54600.0
2012-02-14 12:30:00,37.57,38.76,37.52,38.67,106900.0,37.57,38.76,37.52,38.67,106900.0
2012-02-14 13:00:00,38.6,39.21,38.51,39.08,28600.0,38.6,39.21,38.51,39.08,28600.0
2012-02-14 13:30:00,39.06,39.55,38.61,38.88,36900.0,39.06,39.55,38.61,38.88,36900.0
2012-02-14 14:00:00,38.96,39.09,38.61,38.97,51600.0,38.96,39.09,38.61,38.97,51600.0
2012-02-14 14:30:00,38.96,39.29,38.6,39.26,41500.0,38.96,39.29,38.6,39.26,41500.0
2012-02-14 15:00:00,39.24,39.4,38.97,39.04,40800.0,39.24,39.4,38.97,39.04,40800.0
2012-02-14 15:30:00,39.08,39.23,38.78,38.83,62800.0,39.08,39.23,38.78,38.83,62800.0
2012-02-15 09:30:00,38.95,39.23,38.11,38.61,19800.0,38.95,39.23,38.11,38.61,19800.0
2012-02-15 10:00:00,38.65,38.87,38.52,38.74,16300.0,38.65,38.87,38.52,38.74,16300.0
2012-02-15 10:30:00,38.74,38.88,38.63,38.78,40900.0,38.74,38.88,38.63,38.78,40900.0
2012-02-15 11:00:00,38.78,39.03,38.76,39.03,22000.0,38.78,39.03,38.76,39.03,22000.0
2012-02-15 11:30:00,39.02,39.1,38.93,39.05,11300.0,39.02,39.1,38.93,39.05,11300.0
2012-02-15 12:00:00,39.05,39.05,38.79,38.86,9800.0,39.05,39.05,38.79,38.86,9800.0
2012-02-15 12:30:00,38.85,38.85,38.52,38.59,18400.0,38.85,38.85,38.52,38.59,18400.0
2012-02-15 13:00:00,38.53,38.64,38.47,38.64,16500.0,38.53,38.64,38.47,38.64,16500.0
2012-02-15 13:30:00,38.63,38.65,38.41,38.5,7000.0,38.63,38.65,38.41,38.5,7000.0
2012-02-15 14:00:00,38.5,38.53,38.26,38.35,16400.0,38.5,38.53,38.26,38.35,16400.0
2012-02-15 14:30:00,38.37,38.4,38.12,38.12,10900.0,38.37,38.4,38.12,38.12,10900.0
2012-02-15 15:00:00,38.12,38.34,38.09,38.34,33000.0,38.12,38.34,38.09,38.34,33000.0
2012-02-15 15:30:00,38.34,38.57,38.32,38.5,56300.0,38.34,38.57,38.32,38.5,56300.0
2012-02-16 09:30:00,38.55,38.82,38.35,38.72,13300.0,38.55,38.82,38.35,38.72,13300.0
2012-02-16 10:00:00,38.75,38.9,38.63,38.8,22000.0,38.75,38.9,38.63,38.8,22000.0
2012-02-16 10:30:00,38.81,38.97,38.76,38.8,18300.0,38.81,38.97,38.76,38.8,18300.0
2012-02-16 11:00:00,38.8,38.97,38.7,38.97,22000.0,38.8,38.97,38.7,38.97,22000.0
2012-02-16 11:30:00,39.0,39.28,39.0,39.14,32000.0,39.0,39.28,39.0,39.14,32000.0
2012-02-16 12:00:00,39.13,39.24,39.1,39.17,17900.0,39.13,39.24,39.1,39.17,17900.0
2012-02-16 12:30:00,39.2,39.29,39.13,39.29,23700.0,39.2,39.29,39.13,39.29,23700.0
2012-02-16 13:00:00,39.34,39.51,39.32,39.49,12200.0,39.34,39.51,39.32,39.49,12200.0
2012-02-16 13:30:00,39.49,39.52,39.27,39.3,13500.0,39.49,39.52,39.27,39.3,13500.0
2012-02-16 14:00:00,39.36,39.36,39.23,39.27,6800.0,39.36,39.36,39.23,39.27,6800.0
2012-02-16 14:30:00,39.27,39.34,39.2,39.23,10400.0,39.27,39.34,39.2,39.23,10400.0
2012-02-16 15:00:00,39.23,39.31,39.15,39.2,28000.0,39.23,39.31,39.15,39.2,28000.0
2012-02-16 15:30:00,39.2,39.2,38.91,39.0,57600.0,39.2,39.2,38.91,39.0,57600.0
2012-02-17 09:30:00,39.15,39.15,38.64,38.91,8100.0,39.15,39.15,38.64,38.91,8100.0
2012-02-17 10:00:00,38.89,38.89,38.54,38.55,30700.0,38.89,38.89,38.54,38.55,30700.0
2012-02-17 10:30:00,38.55,38.58,38.44,38.5,11100.0,38.55,38.58,38.44,38.5,11100.0
2012-02-17 11:00:00,38.48,38.49,38.41,38.43,45800.0,38.48,38.49,38.41,38.43,45800.0
2012-02-17 11:30:00,38.43,38.49,38.35,38.37,18800.0,38.43,38.49,38.35,38.37,18800.0
2012-02-17 12:00:00,38.37,38.38,38.29,38.29,4700.0,38.37,38.38,38.29,38.29,4700.0
2012-02-17 12:30:00,38.29,38.3,38.19,38.19,3300.0,38.29,38.3,38.19,38.19,3300.0
2012-02-17 13:00:00,38.2,38.36,38.2,38.25,15100.0,38.2,38.36,38.2,38.25,15100.0
2012-02-17 13:30:00,38.29,38.31,38.19,38.19,5900.0,38.29,38.31,38.19,38.19,5900.0
2012-02-17 14:00:00,38.2,38.21,38.16,38.17,4000.0,38.2,38.21,38.16,38.17,4000.0
2012-02-17 14:30:00,38.18,38.21,38.09,38.18,6200.0,38.18,38.21,38.09,38.18,6200.0
2012-02-17 15:00:00,38.2,38.23,38.18,38.19,10700.0,38.2,38.23,38.18,38.19,10700.0
2012-02-17 15:30:00,38.19,38.34,38.16,38.32,45500.0,38.19,38.34,38.16,38.32,45500.0
2012-02-21 09:30:00,38.3,38.76,38.3,38.43,15000.0,38.3,38.76,38.3,38.43,15000.0
2012-02-21 10:00:00,38.48,38.48,38.39,38.44,10300.0,38.48,38.48,38.39,38.44,10300.0
2012-02-21 10:30:00,38.44,38.52,38.43,38.52,7300.0,38.44,38.52,38.43,38.52,7300.0
2012-02-21 11:00:00,38.5,38.51,38.48,38.48,4800.0,38.5,38.51,38.48,38.48,4800.0
2012-02-21 11:30:00,38.46,38.46,38.35,38.4,5600.0,38.46,38.46,38.35,38.4,5600.0
2012-02-21 12:00:00,38.42,38.51,38.4,38.4,7600.0,38.42,38.51,38.4,38.4,7600.0
2012-02-21 12:30:00,38.4,38.45,38.4,38.45,9300.0,38.4,38.45,38.4,38.45,9300.0
2012-02-21 13:00:00,38.46,38.52,38.4,38.45,13100.0,38.46,38.52,38.4,38.45,13100.0
2012-02-21 13:30:00,38.45,38.45,38.28,38.29,13900.0,38.45,38.45,38.28,38.29,13900.0
2012-02-21 14:00:00,38.3,38.38,38.27,38.32,18700.0,38.3,38.38,38.27,38.32,18700.0
2012-02-21 14:30:00,38.32,38.36,38.25,38.27,27600.0,38.32,38.36,38.25,38.27,27600.0
2012-02-21 15:00:00,38.27,38.35,38.19,38.2,23300.0,38.27,38.35,38.19,38.2,23300.0
2012-02-21 15:30:00,38.2,38.29,38.09,38.12,51200.0,38.2,38.29,38.09,38.12,51200.0
2012-02-22 09:30:00,38.01,38.09,37.81,38.0,66600.0,38.01,38.09,37.81,38.0,66600.0
2012-02-22 10:00:00,38.0,38.09,37.92,37.94,22300.0,38.0,38.09,37.92,37.94,22300.0
2012-02-22 10:30:00,37.92,37.98,37.85,37.93,7900.0,37.92,37.98,37.85,37.93,7900.0
2012-02-22 11:00:00,37.99,38.02,37.78,37.84,8500.0,37.99,38.02,37.78,37.84,8500.0
2012-02-22 11:30:00,37.87,37.89,37.77,37.84,15400.0,37.87,37.89,37.77,37.84,15400.0
2012-02-22 12:00:00,37.82,38.03,37.82,37.98,17500.0,37.82,38.03,37.82,37.98,17500.0
2012-02-22 12:30:00,37.98,38.01,37.92,37.92,6800.0,37.98,38.01,37.92,37.92,6800.0
2012-02-22 13:00:00,37.91,38.02,37.91,37.93,9400.0,37.91,38.02,37.91,37.93,9400.0
2012-02-22 13:30:00,37.94,37.97,37.93,37.94,7000.0,37.94,37.97,37.93,37.94,7000.0
2012-02-22 14:00:00,37.95,37.96,37.91,37.95,12600.0,37.95,37.96,37.91,37.95,12600.0
2012-02-22 14:30:00,37.95,38.0,37.93,37.96,11500.0,37.95,38.0,37.93,37.96,11500.0
2012-02-22 15:00:00,37.96,38.0,37.92,37.95,18600.0,37.96,38.0,37.92,37.95,18600.0
2012-02-22 15:30:00,37.95,37.96,37.82,37.89,31500.0,37.95,37.96,37.82,37.89,31500.0
2012-02-23 09:30:00,37.87,37.99,37.33,37.79,20200.0,37.87,37.99,37.33,37.79,20200.0
2012-02-23 10:00:00,37.87,38.05,37.85,38.02,9100.0,37.87,38.05,37.85,38.02,9100.0
2012-02-23 10:30:00,38.05,38.11,37.99,38.11,14800.0,38.05,38.11,37.99,38.11,14800.0
2012-02-23 11:00:00,38.11,38.4,38.11,38.4,25500.0,38.11,38.4,38.11,38.4,25500.0
2012-02-23 11:30:00,38.44,38.53,38.38,38.51,6800.0,38.44,38.53,38.38,38.51,6800.0
2012-02-23 12:00:00,38.49,38.53,38.4,38.48,13900.0,38.49,38.53,38.4,38.48,13900.0
2012-02-23 12:30:00,38.48,38.5,38.34,38.42,8400.0,38.48,38.5,38.34,38.42,8400.0
2012-02-23 13:00:00,38.4,38.45,38.34,38.38,7600.0,38.4,38.45,38.34,38.38,7600.0
2012-02-23 13:30:00,38.39,38.42,38.34,38.4,21000.0,38.39,38.42,38.34,38.4,21000.0
2012-02-23 14:00:00,38.4,38.52,38.36,38.52,18000.0,38.4,38.52,38.36,38.52,18000.0
2012-02-23 14:30:00,38.52,38.55,38.47,38.51,25900.0,38.52,38.55,38.47,38.51,25900.0
2012-02-23 15:00:00,38.51,38.57,38.47,38.5,45900.0,38.51,38.57,38.47,38.5,45900.0
2012-02-23 15:30:00,38.51,38.52,38.44,38.51,26900.0,38.51,38.52,38.44,38.51,26900.0
2012-02-24 09:30:00,38.54,38.65,38.52,38.6,2000.0,38.54,38.65,38.52,38.6,2000.0
2012-02-24 10:00:00,38.6,38.6,38.5,38.53,15400.0,38.6,38.6,38.5,38.53,15400.0
2012-02-24 10:30:00,38.5,38.52,38.47,38.49,6800.0,38.5,38.52,38.47,38.49,6800.0
2012-02-24 11:00:00,38.5,38.52,38.46,38.49,4300.0,38.5,38.52,38.46,38.49,4300.0
2012-02-24 11:30:00,38.5,38.55,38.48,38.53,10300.0,38.5,38.55,38.48,38.53,10300.0
2012-02-24 12:00:00,38.52,38.61,38.48,38.61,34900.0,38.52,38.61,38.48,38.61,34900.0
2012-02-24 12:30:00,38.63,38.64,38.48,38.5,14500.0,38.63,38.64,38.48,38.5,14500.0
2012-02-24 13:00:00,38.5,38.76,38.5,38.66,40300.0,38.5,38.76,38.5,38.66,40300.0
2012-02-24 13:30:00,38.66,38.7,38.59,38.59,6700.0,38.66,38.7,38.59,38.59,6700.0
2012-02-24 14:00:00,38.61,38.67,38.61,38.61,6500.0,38.61,38.67,38.61,38.61,6500.0
2012-02-24 14:30:00,38.58,38.61,38.53,38.59,6900.0,38.58,38.61,38.53,38.59,6900.0
2012-02-24 15:00:00,38.59,38.68,38.59,38.68,18100.0,38.59,38.68,38.59,38.68,18100.0
2012-02-24 15:30:00,38.69,38.7,38.61,38.61,40100.0,38.69,38.7,38.61,38.61,40100.0
2012-02-27 09:30:00,38.29,38.37,37.85,37.89,8000.0,38.29,38.37,37.85,37.89,8000.0
2012-02-27 10:00:00,37.91,38.03,37.88,37.95,22900.0,37.91,38.03,37.88,37.95,22900.0
2012-02-27 10:30:00,37.95,38.05,37.89,38.02,26200.0,37.95,38.05,37.89,38.02,26200.0
2012-02-27 11:00:00,38.02,38.16,37.97,38.15,38300.0,38.02,38.16,37.97,38.15,38300.0
2012-02-27 11:30:00,38.13,38.19,38.09,38.14,7600.0,38.13,38.19,38.09,38.14,7600.0
2012-02-27 12:00:00,38.16,38.2,38.11,38.12,5400.0,38.16,38.2,38.11,38.12,5400.0
2012-02-27 12:30:00,38.15,38.4,38.14,38.38,30200.0,38.15,38.4,38.14,38.38,30200.0
2012-02-27 13:00:00,38.37,38.41,38.3,38.39,25500.0,38.37,38.41,38.3,38.39,25500.0
2012-02-27 13:30:00,38.39,38.52,38.39,38.45,8500.0,38.39,38.52,38.39,38.45,8500.0
2012-02-27 14:00:00,38.46,38.53,38.46,38.49,15200.0,38.46,38.53,38.46,38.49,15200.0
2012-02-27 14:30:00,38.5,38.83,38.5,38.75,37000.0,38.5,38.83,38.5,38.75,37000.0
2012-02-27 15:00:00,38.74,38.78,38.63,38.73,26700.0,38.74,38.78,38.63,38.73,26700.0
2012-02-27 15:30:00,38.75,38.79,38.62,38.63,45600.0,38.75,38.79,38.62,38.63,45600.0
2012-02-28 09:30:00,38.62,38.67,38.5,38.67,26600.0,38.62,38.67,38.5,38.67,26600.0
2012-02-28 10:00:00,38.67,38.75,38.55,38.56,4400.0,38.67,38.75,38.55,38.56,4400.0
2012-02-28 10:30:00,38.57,38.77,38.57,38.71,4000.0,38.57,38.77,38.57,38.71,4000.0
2012-02-28 11:00:00,38.77,38.77,38.59,38.62,2600.0,38.77,38.77,38.59,38.62,2600.0
2012-02-28 11:30:00,38.62,38.7,38.61,38.69,7500.0,38.62,38.7,38.61,38.69,7500.0
2012-02-28 12:00:00,38.67,38.72,38.64,38.64,4500.0,38.67,38.72,38.64,38.64,4500.0
2012-02-28 12:30:00,38.64,38.7,38.62,38.7,5300.0,38.64,38.7,38.62,38.7,5300.0
2012-02-28 13:00:00,38.68,38.68,38.54,38.54,5400.0,38.68,38.68,38.54,38.54,5400.0
2012-02-28 13:30:00,38.53,38.58,38.35,38.44,23100.0,38.53,38.58,38.35,38.44,23100.0
2012-02-28 14:00:00,38.43,38.51,38.41,38.44,6200.0,38.43,38.51,38.41,38.44,6200.0
2012-02-28 14:30:00,38.43,38.53,38.39,38.48,7600.0,38.43,38.53,38.39,38.48,7600.0
2012-02-28 15:00:00,38.46,38.55,38.4,38.53,9600.0,38.46,38.55,38.4,38.53,9600.0
2012-02-28 15:30:00,38.52,38.58,38.49,38.58,53100.0,38.52,38.58,38.49,38.58,53100.0
2012-02-29 09:30:00,38.66,38.71,38.49,38.52,17100.0,38.66,38.71,38.49,38.52,17100.0
2012-02-29 10:00:00,38.51,38.65,38.44,38.44,49600.0,38.51,38.65,38.44,38.44,49600.0
2012-02-29 10:30:00,38.42,38.47,38.31,38.43,17000.0,38.42,38.47,38.31,38.43,17000.0
2012-02-29 11:00:00,38.42,38.46,38.16,38.16,9100.0,38.42,38.46,38.16,38.16,9100.0
2012-02-29 11:30:00,38.12,38.38,38.12,38.32,6400.0,38.12,38.38,38.12,38.32,6400.0
2012-02-29 12:00:00,38.28,38.36,38.25,38.35,12900.0,38.28,38.36,38.25,38.35,12900.0
2012-02-29 12:30:00,38.33,38.47,38.3,38.41,25200.0,38.33,38.47,38.3,38.41,25200.0
2012-02-29 13:00:00,38.41,38.5,38.41,38.47,10100.0,38.41,38.5,38.41,38.47,10100.0
2012-02-29 13:30:00,38.43,38.52,38.43,38.51,11500.0,38.43,38.52,38.43,38.51,11500.0
2012-02-29 14:00:00,38.5,38.52,38.43,38.49,22600.0,38.5,38.52,38.43,38.49,22600.0
2012-02-29 14:30:00,38.47,38.49,38.32,38.48,14000.0,38.47,38.49,38.32,38.48,14000.0
2012-02-29 15:00:00,38.45,38.52,38.35,38.43,28100.0,38.45,38.52,38.35,38.43,28100.0
2012-02-29 15:30:00,38.42,38.52,38.29,38.42,49300.0,38.42,38.52,38.29,38.42,49300.0
2012-03-01 09:30:00,38.63,38.8,38.54,38.78,32800.0,38.63,38.8,38.54,38.78,32800.0
2012-03-01 10:00:00,38.8,38.93,38.64,38.93,67200.0,38.8,38.93,38.64,38.93,67200.0
2012-03-01 10:30:00,38.84,38.84,38.68,38.72,4900.0,38.84,38.84,38.68,38.72,4900.0
2012-03-01 11:00:00,38.76,38.77,38.57,38.7,11000.0,38.76,38.77,38.57,38.7,11000.0
2012-03-01 11:30:00,38.73,38.84,38.65,38.82,9400.0,38.73,38.84,38.65,38.82,9400.0
2012-03-01 12:00:00,38.82,38.93,38.79,38.9,18000.0,38.82,38.93,38.79,38.9,18000.0
2012-03-01 12:30:00,38.89,38.92,38.82,38.85,5900.0,38.89,38.92,38.82,38.85,5900.0
2012-03-01 13:00:00,38.81,38.82,38.69,38.78,4400.0,38.81,38.82,38.69,38.78,4400.0
2012-03-01 13:30:00,38.77,38.77,38.56,38.61,9000.0,38.77,38.77,38.56,38.61,9000.0
2012-03-01 14:00:00,38.6,38.64,38.54,38.54,9900.0,38.6,38.64,38.54,38.54,9900.0
2012-03-01 14:30:00,38.51,38.54,38.44,38.49,10300.0,38.51,38.54,38.44,38.49,10300.0
2012-03-01 15:00:00,38.51,38.52,38.28,38.33,17300.0,38.51,38.52,38.28,38.33,17300.0
2012-03-01 15:30:00,38.35,38.35,38.23,38.34,31800.0,38.35,38.35,38.23,38.34,31800.0
2012-03-02 09:30:00,38.23,38.5,38.23,38.4,34100.0,38.23,38.5,38.23,38.4,34100.0
2012-03-02 10:00:00,38.41,38.54,38.37,38.54,3700.0,38.41,38.54,38.37,38.54,3700.0
2012-03-02 10:30:00,38.51,38.52,38.42,38.46,8100.0,38.51,38.52,38.42,38.46,8100.0
2012-03-02 11:00:00,38.46,38.47,38.42,38.45,17000.0,38.46,38.47,38.42,38.45,17000.0
2012-03-02 11:30:00,38.45,38.47,38.24,38.25,11400.0,38.45,38.47,38.24,38.25,11400.0
2012-03-02 12:00:00,38.24,38.3,38.2,38.22,12200.0,38.24,38.3,38.2,38.22,12200.0
2012-03-02 12:30:00,38.21,38.26,38.18,38.22,4300.0,38.21,38.26,38.18,38.22,4300.0
2012-03-02 13:00:00,38.23,38.24,38.07,38.14,17300.0,38.23,38.24,38.07,38.14,17300.0
2012-03-02 13:30:00,38.16,38.19,38.15,38.17,4700.0,38.16,38.19,38.15,38.17,4700.0
2012-03-02 14:00:00,38.17,38.26,38.1,38.18,10600.0,38.17,38.26,38.1,38.18,10600.0
2012-03-02 14:30:00,38.19,38.27,38.18,38.26,6400.0,38.19,38.27,38.18,38.26,6400.0
2012-03-02 15:00:00,38.26,38.26,38.21,38.24,18900.0,38.26,38.26,38.21,38.24,18900.0
2012-03-02 15:30:00,38.25,38.26,38.1,38.15,47300.0,38.25,38.26,38.1,38.15,47300.0
2012-03-05 09:30:00,38.11,38.11,37.97,38.08,15400.0,38.11,38.11,37.97,38.08,15400.0
2012-03-05 10:00:00,38.13,38.26,38.06,38.12,25600.0,38.13,38.26,38.06,38.12,25600.0
2012-03-05 10:30:00,38.13,38.3,38.05,38.26,27400.0,38.13,38.3,38.05,38.26,27400.0
2012-03-05 11:00:00,38.28,38.33,38.05,38.07,20500.0,38.28,38.33,38.05,38.07,20500.0
2012-03-05 11:30:00,38.07,38.17,38.03,38.16,2900.0,38.07,38.17,38.03,38.16,2900.0
2012-03-05 12:00:00,38.16,38.25,38.15,38.15,6600.0,38.16,38.25,38.15,38.15,6600.0
2012-03-05 12:30:00,38.13,38.18,38.1,38.14,7200.0,38.13,38.18,38.1,38.14,7200.0
2012-03-05 13:00:00,38.15,38.24,38.15,38.24,3800.0,38.15,38.24,38.15,38.24,3800.0
2012-03-05 13:30:00,38.23,38.26,38.19,38.2,1900.0,38.23,38.26,38.19,38.2,1900.0
2012-03-05 14:00:00,38.17,38.21,38.13,38.21,4200.0,38.17,38.21,38.13,38.21,4200.0
2012-03-05 14:30:00,38.18,38.23,38.11,38.21,3800.0,38.18,38.23,38.11,38.21,3800.0
2012-03-05 15:00:00,38.25,38.37,38.23,38.25,14700.0,38.25,38.37,38.23,38.25,14700.0
2012-03-05 15:30:00,38.25,38.27,38.2,38.2,18700.0,38.25,38.27,38.2,38.2,18700.0
2012-03-06 09:30:00,37.84,37.84,37.56,37.75,13100.0,37.84,37.84,37.56,37.75,13100.0
2012-03-06 10:00:00,37.69,37.85,37.46,37.5,38500.0,37.69,37.85,37.46,37.5,38500.0
2012-03-06 10:30:00,37.5,37.66,37.5,37.54,5100.0,37.5,37.66,37.5,37.54,5100.0
2012-03-06 11:00:00,37.58,37.82,37.53,37.82,6800.0,37.58,37.82,37.53,37.82,6800.0
2012-03-06 11:30:00,37.85,37.86,37.64,37.67,10100.0,37.85,37.86,37.64,37.67,10100.0
2012-03-06 12:00:00,37.67,37.74,37.51,37.57,12200.0,37.67,37.74,37.51,37.57,12200.0
2012-03-06 12:30:00,37.59,37.73,37.59,37.68,3100.0,37.59,37.73,37.59,37.68,3100.0
2012-03-06 13:00:00,37.68,37.75,37.68,37.73,4100.0,37.68,37.75,37.68,37.73,4100.0
2012-03-06 13:30:00,37.75,37.77,37.68,37.71,4600.0,37.75,37.77,37.68,37.71,4600.0
2012-03-06 14:00:00,37.68,37.71,37.64,37.68,11500.0,37.68,37.71,37.64,37.68,11500.0
2012-03-06 14:30:00,37.64,37.65,37.5,37.5,20000.0,37.64,37.65,37.5,37.5,20000.0
2012-03-06 15:00:00,37.52,37.68,37.52,37.66,15900.0,37.52,37.68,37.52,37.66,15900.0
2012-03-06 15:30:00,37.67,37.7,37.59,37.6,19000.0,37.67,37.7,37.59,37.6,19000.0
2012-03-07 09:30:00,37.75,37.75,37.54,37.68,3000.0,37.75,37.75,37.54,37.68,3000.0
2012-03-07 10:00:00,37.71,37.8,37.67,37.78,1400.0,37.71,37.8,37.67,37.78,1400.0
2012-03-07 10:30:00,37.8,37.88,37.77,37.85,19100.0,37.8,37.88,37.77,37.85,19100.0
2012-03-07 11:00:00,37.87,38.07,37.87,38.0,2200.0,37.87,38.07,37.87,38.0,2200.0
2012-03-07 11:30:00,38.04,38.14,38.03,38.06,1900.0,38.04,38.14,38.03,38.06,1900.0
2012-03-07 12:00:00,38.09,38.12,38.05,38.12,1100.0,38.09,38.12,38.05,38.12,1100.0
2012-03-07 12:30:00,38.07,38.1,38.03,38.04,3200.0,38.07,38.1,38.03,38.04,3200.0
2012-03-07 13:00:00,38.04,38.13,38.04,38.06,7600.0,38.04,38.13,38.04,38.06,7600.0
2012-03-07 13:30:00,38.07,38.08,38.03,38.04,7200.0,38.07,38.08,38.03,38.04,7200.0
2012-03-07 14:00:00,38.12,38.12,38.02,38.04,7200.0,38.12,38.12,38.02,38.04,7200.0
2012-03-07 14:30:00,38.06,38.06,37.96,38.02,4700.0,38.06,38.06,37.96,38.02,4700.0
2012-03-07 15:00:00,37.99,38.02,37.98,37.98,4800.0,37.99,38.02,37.98,37.98,4800.0
2012-03-07 15:30:00,37.98,38.06,37.96,37.97,11300.0,37.98,38.06,37.96,37.97,11300.0
2012-03-08 09:30:00,38.19,38.36,37.96,38.18,3300.0,38.19,38.36,37.96,38.18,3300.0
2012-03-08 10:00:00,38.19,38.19,38.01,38.14,4800.0,38.19,38.19,38.01,38.14,4800.0
2012-03-08 10:30:00,38.15,38.68,38.15,38.68,12200.0,38.15,38.68,38.15,38.68,12200.0
2012-03-08 11:00:00,38.66,39.0,38.66,38.85,19000.0,38.66,39.0,38.66,38.85,19000.0
2012-03-08 11:30:00,38.83,38.92,38.79,38.92,7000.0,38.83,38.92,38.79,38.92,7000.0
2012-03-08 12:00:00,38.89,38.98,38.76,38.76,8000.0,38.89,38.98,38.76,38.76,8000.0
2012-03-08 12:30:00,38.76,38.76,38.67,38.71,4200.0,38.76,38.76,38.67,38.71,4200.0
2012-03-08 13:00:00,38.71,38.71,38.62,38.63,6600.0,38.71,38.71,38.62,38.63,6600.0
2012-03-08 13:30:00,38.65,38.67,38.64,38.66,1400.0,38.65,38.67,38.64,38.66,1400.0
2012-03-08 14:00:00,38.67,38.68,38.66,38.66,800.0,38.67,38.68,38.66,38.66,800.0
2012-03-08 14:30:00,38.64,38.69,38.64,38.68,18000.0,38.64,38.69,38.64,38.68,18000.0
2012-03-08 15:00:00,38.68,38.69,38.67,38.69,10200.0,38.68,38.69,38.67,38.69,10200.0
2012-03-08 15:30:00,38.69,38.69,38.62,38.65,25600.0,38.69,38.69,38.62,38.65,25600.0
2012-03-09 09:30:00,38.49,38.63,38.49,38.54,11500.0,38.49,38.63,38.49,38.54,11500.0
2012-03-09 10:00:00,38.54,39.25,38.54,39.24,18200.0,38.54,39.25,38.54,39.24,18200.0
2012-03-09 10:30:00,39.25,39.31,39.25,39.26,3700.0,39.25,39.31,39.25,39.26,3700.0
2012-03-09 11:00:00,39.31,39.35,39.25,39.25,4800.0,39.31,39.35,39.25,39.25,4800.0
2012-03-09 11:30:00,39.23,39.31,39.22,39.3,4900.0,39.23,39.31,39.22,39.3,4900.0
2012-03-09 12:00:00,39.31,39.31,39.23,39.3,5700.0,39.31,39.31,39.23,39.3,5700.0
2012-03-09 12:30:00,39.31,39.33,39.28,39.29,3200.0,39.31,39.33,39.28,39.29,3200.0
2012-03-09 13:00:00,39.29,39.32,39.28,39.29,4400.0,39.29,39.32,39.28,39.29,4400.0
2012-03-09 13:30:00,39.28,39.33,39.28,39.33,3400.0,39.28,39.33,39.28,39.33,3400.0
2012-03-09 14:00:00,39.3,39.48,39.3,39.4,28000.0,39.3,39.48,39.3,39.4,28000.0
2012-03-09 14:30:00,39.4,39.4,39.3,39.31,13700.0,39.4,39.4,39.3,39.31,13700.0
2012-03-09 15:00:00,39.33,39.35,39.31,39.34,5400.0,39.33,39.35,39.31,39.34,5400.0
2012-03-09 15:30:00,39.33,39.37,39.3,39.35,18500.0,39.33,39.37,39.3,39.35,18500.0
2012-03-12 09:30:00,39.16,39.44,38.97,39.34,14300.0,39.16,39.44,38.97,39.34,14300.0
2012-03-12 10:00:00,39.33,39.33,39.09,39.25,5800.0,39.33,39.33,39.09,39.25,5800.0
2012-03-12 10:30:00,39.23,39.27,39.16,39.27,11100.0,39.23,39.27,39.16,39.27,11100.0
2012-03-12 11:00:00,39.28,39.34,39.18,39.2,6900.0,39.28,39.34,39.18,39.2,6900.0
2012-03-12 11:30:00,39.21,39.29,39.16,39.23,13100.0,39.21,39.29,39.16,39.23,13100.0
2012-03-12 12:00:00,39.21,39.28,39.18,39.26,3500.0,39.21,39.28,39.18,39.26,3500.0
2012-03-12 12:30:00,39.25,39.41,39.25,39.4,7600.0,39.25,39.41,39.25,39.4,7600.0
2012-03-12 13:00:00,39.4,39.44,39.39,39.44,3000.0,39.4,39.44,39.39,39.44,3000.0
2012-03-12 13:30:00,39.44,39.56,39.44,39.53,5400.0,39.44,39.56,39.44,39.53,5400.0
2012-03-12 14:00:00,39.54,39.63,39.52,39.6,6500.0,39.54,39.63,39.52,39.6,6500.0
2012-03-12 14:30:00,39.58,39.77,39.58,39.75,17900.0,39.58,39.77,39.58,39.75,17900.0
2012-03-12 15:00:00,39.75,39.85,39.75,39.84,22400.0,39.75,39.85,39.75,39.84,22400.0
2012-03-12 15:30:00,39.85,40.04,39.84,39.97,86400.0,39.85,40.04,39.84,39.97,86400.0
2012-03-13 09:30:00,40.12,40.24,39.96,40.19,8300.0,40.12,40.24,39.96,40.19,8300.0
2012-03-13 10:00:00,40.19,40.21,40.0,40.16,11500.0,40.19,40.21,40.0,40.16,11500.0
2012-03-13 10:30:00,40.16,40.25,40.1,40.18,9300.0,40.16,40.25,40.1,40.18,9300.0
2012-03-13 11:00:00,40.25,40.25,40.16,40.24,11000.0,40.25,40.25,40.16,40.24,11000.0
2012-03-13 11:30:00,40.23,40.4,40.22,40.34,7800.0,40.23,40.4,40.22,40.34,7800.0
2012-03-13 12:00:00,40.3,40.33,40.29,40.29,6400.0,40.3,40.33,40.29,40.29,6400.0
2012-03-13 12:30:00,40.3,40.34,40.26,40.33,7100.0,40.3,40.34,40.26,40.33,7100.0
2012-03-13 13:00:00,40.31,40.38,40.28,40.32,4200.0,40.31,40.38,40.28,40.32,4200.0
2012-03-13 13:30:00,40.3,40.4,40.3,40.4,7100.0,40.3,40.4,40.3,40.4,7100.0
2012-03-13 14:00:00,40.36,40.5,40.32,40.5,10800.0,40.36,40.5,40.32,40.5,10800.0
2012-03-13 14:30:00,40.48,40.57,40.47,40.52,16400.0,40.48,40.57,40.47,40.52,16400.0
2012-03-13 15:00:00,40.54,40.78,40.5,40.77,38000.0,40.54,40.78,40.5,40.77,38000.0
2012-03-13 15:30:00,40.78,40.95,40.69,40.95,57000.0,40.78,40.95,40.69,40.95,57000.0
2012-03-14 09:30:00,40.76,41.09,40.76,41.02,10700.0,40.76,41.09,40.76,41.02,10700.0
2012-03-14 10:00:00,41.04,41.13,40.98,41.0,22000.0,41.04,41.13,40.98,41.0,22000.0
2012-03-14 10:30:00,40.97,41.12,40.97,41.0,19900.0,40.97,41.12,40.97,41.0,19900.0
2012-03-14 11:00:00,41.05,41.12,40.99,41.04,19500.0,41.05,41.12,40.99,41.04,19500.0
2012-03-14 11:30:00,41.01,41.04,40.95,40.97,23300.0,41.01,41.04,40.95,40.97,23300.0
2012-03-14 12:00:00,40.97,40.99,40.82,40.99,14200.0,40.97,40.99,40.82,40.99,14200.0
2012-03-14 12:30:00,40.99,41.0,40.92,40.95,6500.0,40.99,41.0,40.92,40.95,6500.0
2012-03-14 13:00:00,40.95,41.0,40.82,40.85,8900.0,40.95,41.0,40.82,40.85,8900.0
2012-03-14 13:30:00,40.83,40.84,40.75,40.84,17400.0,40.83,40.84,40.75,40.84,17400.0
2012-03-14 14:00:00,40.84,40.87,40.75,40.85,16700.0,40.84,40.87,40.75,40.85,16700.0
2012-03-14 14:30:00,40.85,40.96,40.76,40.76,20800.0,40.85,40.96,40.76,40.76,20800.0
2012-03-14 15:00:00,40.76,40.92,40.59,40.92,18400.0,40.76,40.92,40.59,40.92,18400.0
2012-03-14 15:30:00,40.93,40.97,40.8,40.87,40600.0,40.93,40.97,40.8,40.87,40600.0
2012-03-15 09:30:00,40.89,40.99,40.66,40.82,11900.0,40.89,40.99,40.66,40.82,11900.0
2012-03-15 10:00:00,40.8,41.22,40.7,41.04,33500.0,40.8,41.22,40.7,41.04,33500.0
2012-03-15 10:30:00,41.03,41.11,41.0,41.05,14100.0,41.03,41.11,41.0,41.05,14100.0
2012-03-15 11:00:00,41.04,41.18,40.85,41.14,13900.0,41.04,41.18,40.85,41.14,13900.0
2012-03-15 11:30:00,41.14,41.25,41.14,41.18,8600.0,41.14,41.25,41.14,41.18,8600.0
2012-03-15 12:00:00,41.15,41.24,41.07,41.23,6600.0,41.15,41.24,41.07,41.23,6600.0
2012-03-15 12:30:00,41.23,41.41,41.22,41.29,10300.0,41.23,41.41,41.22,41.29,10300.0
2012-03-15 13:00:00,41.31,41.37,41.16,41.16,7400.0,41.31,41.37,41.16,41.16,7400.0
2012-03-15 13:30:00,41.16,41.28,41.16,41.27,7600.0,41.16,41.28,41.16,41.27,7600.0
2012-03-15 14:00:00,41.23,41.26,41.11,41.17,7600.0,41.23,41.26,41.11,41.17,7600.0
2012-03-15 14:30:00,41.16,41.16,41.06,41.07,7300.0,41.16,41.16,41.06,41.07,7300.0
2012-03-15 15:00:00,41.08,41.13,41.05,41.12,8400.0,41.08,41.13,41.05,41.12,8400.0
2012-03-15 15:30:00,41.13,41.31,41.04,41.28,30400.0,41.13,41.31,41.04,41.28,30400.0
2012-03-16 09:30:00,41.2,41.2,40.9,40.95,77900.0,41.2,41.2,40.9,40.95,77900.0
2012-03-16 10:00:00,40.94,41.08,40.92,40.95,14400.0,40.94,41.08,40.92,40.95,14400.0
2012-03-16 10:30:00,40.97,41.11,40.96,41.09,6300.0,40.97,41.11,40.96,41.09,6300.0
2012-03-16 11:00:00,41.07,41.15,40.94,40.96,5500.0,41.07,41.15,40.94,40.96,5500.0
2012-03-16 11:30:00,40.98,41.06,40.98,41.01,5700.0,40.98,41.06,40.98,41.01,5700.0
2012-03-16 12:00:00,41.01,41.08,40.98,41.08,4700.0,41.01,41.08,40.98,41.08,4700.0
2012-03-16 12:30:00,41.11,41.11,41.03,41.03,1500.0,41.11,41.11,41.03,41.03,1500.0
2012-03-16 13:00:00,41.07,41.07,41.02,41.05,3900.0,41.07,41.07,41.02,41.05,3900.0
2012-03-16 13:30:00,41.04,41.19,41.04,41.14,16600.0,41.04,41.19,41.04,41.14,16600.0
2012-03-16 14:00:00,41.11,41.13,41.09,41.13,4200.0,41.11,41.13,41.09,41.13,4200.0
2012-03-16 14:30:00,41.13,41.13,41.07,41.08,3800.0,41.13,41.13,41.07,41.08,3800.0
2012-03-16 15:00:00,41.07,41.11,40.99,41.03,12800.0,41.07,41.11,40.99,41.03,12800.0
2012-03-16 15:30:00,41.03,41.13,40.97,41.06,34800.0,41.03,41.13,40.97,41.06,34800.0
2012-03-19 09:30:00,40.85,41.05,40.77,40.99,8500.0,40.85,41.05,40.77,40.99,8500.0
2012-03-19 10:00:00,41.01,41.09,40.86,40.99,7100.0,41.01,41.09,40.86,40.99,7100.0
2012-03-19 10:30:00,40.99,41.07,40.77,41.05,4900.0,40.99,41.07,40.77,41.05,4900.0
2012-03-19 11:00:00,41.05,41.16,41.01,41.16,7500.0,41.05,41.16,41.01,41.16,7500.0
2012-03-19 11:30:00,41.2,41.44,41.19,41.42,8600.0,41.2,41.44,41.19,41.42,8600.0
2012-03-19 12:00:00,41.45,41.48,41.34,41.35,4400.0,41.45,41.48,41.34,41.35,4400.0
2012-03-19 12:30:00,41.35,41.44,41.33,41.41,6200.0,41.35,41.44,41.33,41.41,6200.0
2012-03-19 13:00:00,41.4,41.41,41.28,41.28,7000.0,41.4,41.41,41.28,41.28,7000.0
2012-03-19 13:30:00,41.29,41.33,41.22,41.29,3800.0,41.29,41.33,41.22,41.29,3800.0
2012-03-19 14:00:00,41.29,41.32,41.26,41.3,25000.0,41.29,41.32,41.26,41.3,25000.0
2012-03-19 14:30:00,41.31,41.32,41.06,41.25,13700.0,41.31,41.32,41.06,41.25,13700.0
2012-03-19 15:00:00,41.25,41.29,41.11,41.12,11200.0,41.25,41.29,41.11,41.12,11200.0
2012-03-19 15:30:00,41.12,41.16,40.9,40.98,18500.0,41.12,41.16,40.9,40.98,18500.0
2012-03-20 09:30:00,40.75,40.75,40.44,40.63,18000.0,40.75,40.75,40.44,40.63,18000.0
2012-03-20 10:00:00,40.65,40.77,40.56,40.58,11500.0,40.65,40.77,40.56,40.58,11500.0
2012-03-20 10:30:00,40.58,40.64,40.46,40.61,11200.0,40.58,40.64,40.46,40.61,11200.0
2012-03-20 11:00:00,40.58,40.69,40.58,40.68,4000.0,40.58,40.69,40.58,40.68,4000.0
2012-03-20 11:30:00,40.68,40.71,40.59,40.6,3000.0,40.68,40.71,40.59,40.6,3000.0
2012-03-20 12:00:00,40.59,40.69,40.52,40.55,4800.0,40.59,40.69,40.52,40.55,4800.0
2012-03-20 12:30:00,40.55,40.56,40.47,40.5,5200.0,40.55,40.56,40.47,40.5,5200.0
2012-03-20 13:00:00,40.49,40.64,40.48,40.61,5000.0,40.49,40.64,40.48,40.61,5000.0
2012-03-20 13:30:00,40.59,40.71,40.55,40.68,2800.0,40.59,40.71,40.55,40.68,2800.0
2012-03-20 14:00:00,40.69,40.74,40.66,40.7,1700.0,40.69,40.74,40.66,40.7,1700.0
2012-03-20 14:30:00,40.69,40.72,40.62,40.62,7300.0,40.69,40.72,40.62,40.62,7300.0
2012-03-20 15:00:00,40.65,40.68,40.62,40.66,7700.0,40.65,40.68,40.62,40.66,7700.0
2012-03-20 15:30:00,40.64,40.75,40.57,40.61,19600.0,40.64,40.75,40.57,40.61,19600.0
2012-03-21 09:30:00,40.68,40.79,40.54,40.62,13600.0,40.68,40.79,40.54,40.62,13600.0
2012-03-21 10:00:00,40.63,40.63,40.41,40.41,5600.0,40.63,40.63,40.41,40.41,5600.0
2012-03-21 10:30:00,40.46,40.55,40.44,40.45,11000.0,40.46,40.55,40.44,40.45,11000.0
2012-03-21 11:00:00,40.49,40.57,40.44,40.5,8300.0,40.49,40.57,40.44,40.5,8300.0
2012-03-21 11:30:00,40.5,40.58,40.48,40.54,6900.0,40.5,40.58,40.48,40.54,6900.0
2012-03-21 12:00:00,40.53,40.67,40.53,40.66,5100.0,40.53,40.67,40.53,40.66,5100.0
2012-03-21 12:30:00,40.64,40.64,40.55,40.55,7200.0,40.64,40.64,40.55,40.55,7200.0
2012-03-21 13:00:00,40.54,40.54,40.47,40.5,7600.0,40.54,40.54,40.47,40.5,7600.0
2012-03-21 13:30:00,40.5,40.59,40.48,40.59,4200.0,40.5,40.59,40.48,40.59,4200.0
2012-03-21 14:00:00,40.56,40.61,40.46,40.51,6200.0,40.56,40.61,40.46,40.51,6200.0
2012-03-21 14:30:00,40.51,40.6,40.5,40.52,14800.0,40.51,40.6,40.5,40.52,14800.0
2012-03-21 15:00:00,40.51,40.63,40.51,40.6,9700.0,40.51,40.63,40.51,40.6,9700.0
2012-03-21 15:30:00,40.59,40.61,40.42,40.46,35800.0,40.59,40.61,40.42,40.46,35800.0
2012-03-22 09:30:00,40.14,40.3,39.71,40.2,6400.0,40.14,40.3,39.71,40.2,6400.0
2012-03-22 10:00:00,40.18,40.32,40.09,40.09,6900.0,40.18,40.32,40.09,40.09,6900.0
2012-03-22 10:30:00,40.18,40.22,40.06,40.21,11100.0,40.18,40.22,40.06,40.21,11100.0
2012-03-22 11:00:00,40.18,40.36,40.11,40.32,7100.0,40.18,40.36,40.11,40.32,7100.0
2012-03-22 11:30:00,40.33,40.45,40.24,40.44,7100.0,40.33,40.45,40.24,40.44,7100.0
2012-03-22 12:00:00,40.42,40.54,40.42,40.5,3300.0,40.42,40.54,40.42,40.5,3300.0
2012-03-22 12:30:00,40.5,40.59,40.48,40.59,4600.0,40.5,40.59,40.48,40.59,4600.0
2012-03-22 13:00:00,40.58,40.67,40.49,40.53,10700.0,40.58,40.67,40.49,40.53,10700.0
2012-03-22 13:30:00,40.51,40.53,40.45,40.48,2400.0,40.51,40.53,40.45,40.48,2400.0
2012-03-22 14:00:00,40.47,40.55,40.47,40.55,4500.0,40.47,40.55,40.47,40.55,4500.0
2012-03-22 14:30:00,40.54,40.57,40.46,40.46,3900.0,40.54,40.57,40.46,40.46,3900.0
2012-03-22 15:00:00,40.45,40.45,40.26,40.38,7600.0,40.45,40.45,40.26,40.38,7600.0
2012-03-22 15:30:00,40.38,40.58,40.37,40.44,16800.0,40.38,40.58,40.37,40.44,16800.0
2012-03-23 09:30:00,40.36,40.69,40.27,40.32,5000.0,40.36,40.69,40.27,40.32,5000.0
2012-03-23 10:00:00,40.31,40.41,40.24,40.33,17500.0,40.31,40.41,40.24,40.33,17500.0
2012-03-23 10:30:00,40.33,40.48,40.33,40.45,5000.0,40.33,40.48,40.33,40.45,5000.0
2012-03-23 11:00:00,40.5,40.51,40.42,40.48,10100.0,40.5,40.51,40.42,40.48,10100.0
2012-03-23 11:30:00,40.51,40.65,40.5,40.65,9500.0,40.51,40.65,40.5,40.65,9500.0
2012-03-23 12:00:00,40.61,40.62,40.55,40.56,5500.0,40.61,40.62,40.55,40.56,5500.0
2012-03-23 12:30:00,40.55,40.69,40.54,40.66,5200.0,40.55,40.69,40.54,40.66,5200.0
2012-03-23 13:00:00,40.63,40.75,40.63,40.75,3000.0,40.63,40.75,40.63,40.75,3000.0
2012-03-23 13:30:00,40.74,40.78,40.65,40.66,3100.0,40.74,40.78,40.65,40.66,3100.0
2012-03-23 14:00:00,40.65,40.78,40.62,40.75,4500.0,40.65,40.78,40.62,40.75,4500.0
2012-03-23 14:30:00,40.76,40.76,40.66,40.67,6100.0,40.76,40.76,40.66,40.67,6100.0
2012-03-23 15:00:00,40.66,40.71,40.62,40.62,30700.0,40.66,40.71,40.62,40.62,30700.0
2012-03-23 15:30:00,40.64,40.65,40.5,40.57,63300.0,40.64,40.65,40.5,40.57,63300.0
2012-03-26 09:30:00,41.0,41.24,40.82,41.16,6400.0,41.0,41.24,40.82,41.16,6400.0
2012-03-26 10:00:00,41.13,41.22,41.09,41.16,14900.0,41.13,41.22,41.09,41.16,14900.0
2012-03-26 10:30:00,41.21,41.21,41.15,41.2,4700.0,41.21,41.21,41.15,41.2,4700.0
2012-03-26 11:00:00,41.21,41.26,41.13,41.25,5400.0,41.21,41.26,41.13,41.25,5400.0
2012-03-26 11:30:00,41.29,41.29,41.23,41.23,1700.0,41.29,41.29,41.23,41.23,1700.0
2012-03-26 12:00:00,41.24,41.3,41.18,41.18,2400.0,41.24,41.3,41.18,41.18,2400.0
2012-03-26 12:30:00,41.18,41.29,41.17,41.2,3900.0,41.18,41.29,41.17,41.2,3900.0
2012-03-26 13:00:00,41.22,41.22,41.16,41.21,2100.0,41.22,41.22,41.16,41.21,2100.0
2012-03-26 13:30:00,41.18,41.26,41.18,41.24,1400.0,41.18,41.26,41.18,41.24,1400.0
2012-03-26 14:00:00,41.29,41.36,41.27,41.34,2100.0,41.29,41.36,41.27,41.34,2100.0
2012-03-26 14:30:00,41.31,41.35,41.3,41.35,2600.0,41.31,41.35,41.3,41.35,2600.0
2012-03-26 15:00:00,41.35,41.36,41.33,41.35,3300.0,41.35,41.36,41.33,41.35,3300.0
2012-03-26 15:30:00,41.35,41.46,41.33,41.46,22200.0,41.35,41.46,41.33,41.46,22200.0
2012-03-27 09:30:00,41.61,41.61,41.41,41.53,2200.0,41.61,41.61,41.41,41.53,2200.0
2012-03-27 10:00:00,41.5,41.6,41.45,41.58,4200.0,41.5,41.6,41.45,41.58,4200.0
2012-03-27 10:30:00,41.6,41.66,41.59,41.6,6300.0,41.6,41.66,41.59,41.6,6300.0
2012-03-27 11:00:00,41.58,41.61,41.5,41.57,15700.0,41.58,41.61,41.5,41.57,15700.0
2012-03-27 11:30:00,41.52,41.59,41.52,41.59,1800.0,41.52,41.59,41.52,41.59,1800.0
2012-03-27 12:00:00,41.58,41.6,41.54,41.6,3000.0,41.58,41.6,41.54,41.6,3000.0
2012-03-27 12:30:00,41.58,41.67,41.57,41.67,4700.0,41.58,41.67,41.57,41.67,4700.0
2012-03-27 13:00:00,41.67,41.7,41.63,41.65,3000.0,41.67,41.7,41.63,41.65,3000.0
2012-03-27 13:30:00,41.65,41.79,41.65,41.74,3700.0,41.65,41.79,41.65,41.74,3700.0
2012-03-27 14:00:00,41.79,41.83,41.76,41.81,11500.0,41.79,41.83,41.76,41.81,11500.0
2012-03-27 14:30:00,41.83,41.88,41.82,41.82,5600.0,41.83,41.88,41.82,41.82,5600.0
2012-03-27 15:00:00,41.88,41.88,41.7,41.71,10400.0,41.88,41.88,41.7,41.71,10400.0
2012-03-27 15:30:00,41.72,41.74,41.56,41.6,27500.0,41.72,41.74,41.56,41.6,27500.0
2012-03-28 09:30:00,41.55,41.61,41.41,41.61,5200.0,41.55,41.61,41.41,41.61,5200.0
2012-03-28 10:00:00,41.63,41.83,41.54,41.55,7000.0,41.63,41.83,41.54,41.55,7000.0
2012-03-28 10:30:00,41.52,41.57,41.46,41.57,13400.0,41.52,41.57,41.46,41.57,13400.0
2012-03-28 11:00:00,41.53,41.6,41.44,41.55,4800.0,41.53,41.6,41.44,41.55,4800.0
2012-03-28 11:30:00,41.54,41.54,41.36,41.4,15300.0,41.54,41.54,41.36,41.4,15300.0
2012-03-28 12:00:00,41.42,41.61,41.39,41.55,8800.0,41.42,41.61,41.39,41.55,8800.0
2012-03-28 12:30:00,41.55,41.58,41.48,41.5,8200.0,41.55,41.58,41.48,41.5,8200.0
2012-03-28 13:00:00,41.53,41.56,41.48,41.54,8000.0,41.53,41.56,41.48,41.54,8000.0
2012-03-28 13:30:00,41.53,41.56,41.5,41.55,5800.0,41.53,41.56,41.5,41.55,5800.0
2012-03-28 14:00:00,41.52,41.52,41.43,41.44,4600.0,41.52,41.52,41.43,41.44,4600.0
2012-03-28 14:30:00,41.49,41.57,41.49,41.54,6000.0,41.49,41.57,41.49,41.54,6000.0
2012-03-28 15:00:00,41.55,41.63,41.52,41.62,11900.0,41.55,41.63,41.52,41.62,11900.0
2012-03-28 15:30:00,41.61,41.68,41.58,41.68,20100.0,41.61,41.68,41.58,41.68,20100.0
2012-03-29 09:30:00,41.43,41.75,41.43,41.56,6400.0,41.43,41.75,41.43,41.56,6400.0
2012-03-29 10:00:00,41.54,41.78,41.39,41.39,7500.0,41.54,41.78,41.39,41.39,7500.0
2012-03-29 10:30:00,41.38,41.52,41.36,41.46,3800.0,41.38,41.52,41.36,41.46,3800.0
2012-03-29 11:00:00,41.42,41.46,41.26,41.27,7700.0,41.42,41.46,41.26,41.27,7700.0
2012-03-29 11:30:00,41.26,41.33,41.21,41.27,4900.0,41.26,41.33,41.21,41.27,4900.0
2012-03-29 12:00:00,41.28,41.31,41.18,41.2,4300.0,41.28,41.31,41.18,41.2,4300.0
2012-03-29 12:30:00,41.21,41.26,41.11,41.26,4900.0,41.21,41.26,41.11,41.26,4900.0
2012-03-29 13:00:00,41.24,41.26,41.18,41.25,3900.0,41.24,41.26,41.18,41.25,3900.0
2012-03-29 13:30:00,41.25,41.27,41.16,41.27,4000.0,41.25,41.27,41.16,41.27,4000.0
2012-03-29 14:00:00,41.26,41.47,41.25,41.47,7100.0,41.26,41.47,41.25,41.47,7100.0
2012-03-29 14:30:00,41.46,41.49,41.42,41.49,4300.0,41.46,41.49,41.42,41.49,4300.0
2012-03-29 15:00:00,41.48,41.65,41.44,41.63,10700.0,41.48,41.65,41.44,41.63,10700.0
2012-03-29 15:30:00,41.64,41.76,41.52,41.52,28200.0,41.64,41.76,41.52,41.52,28200.0
2012-03-30 09:30:00,41.81,41.81,41.44,41.48,13600.0,41.81,41.81,41.44,41.48,13600.0
2012-03-30 10:00:00,41.51,41.62,41.32,41.37,5500.0,41.51,41.62,41.32,41.37,5500.0
2012-03-30 10:30:00,41.36,41.46,41.33,41.42,9900.0,41.36,41.46,41.33,41.42,9900.0
2012-03-30 11:00:00,41.47,41.61,41.46,41.61,3300.0,41.47,41.61,41.46,41.61,3300.0
2012-03-30 11:30:00,41.59,41.61,41.53,41.55,6300.0,41.59,41.61,41.53,41.55,6300.0
2012-03-30 12:00:00,41.56,41.56,41.47,41.47,3300.0,41.56,41.56,41.47,41.47,3300.0
2012-03-30 12:30:00,41.46,41.52,41.46,41.47,2800.0,41.46,41.52,41.46,41.47,2800.0
2012-03-30 13:00:00,41.45,41.5,41.45,41.49,2900.0,41.45,41.5,41.45,41.49,2900.0
2012-03-30 13:30:00,41.49,41.54,41.49,41.54,3000.0,41.49,41.54,41.49,41.54,3000.0
2012-03-30 14:00:00,41.52,41.54,41.5,41.5,3000.0,41.52,41.54,41.5,41.5,3000.0
2012-03-30 14:30:00,41.5,41.53,41.45,41.46,11000.0,41.5,41.53,41.45,41.46,11000.0
2012-03-30 15:00:00,41.46,41.46,41.31,41.33,10000.0,41.46,41.46,41.31,41.33,10000.0
2012-03-30 15:30:00,41.36,41.36,41.18,41.18,30200.0,41.36,41.36,41.18,41.18,30200.0
2012-04-02 09:30:00,41.14,41.25,40.89,41.25,7100.0,41.14,41.25,40.89,41.25,7100.0
2012-04-02 10:00:00,41.3,41.43,41.29,41.4,22800.0,41.3,41.43,41.29,41.4,22800.0
2012-04-02 10:30:00,41.4,41.49,41.37,41.45,25000.0,41.4,41.49,41.37,41.45,25000.0
2012-04-02 11:00:00,41.46,41.52,41.43,41.52,9700.0,41.46,41.52,41.43,41.52,9700.0
2012-04-02 11:30:00,41.51,41.7,41.51,41.64,13300.0,41.51,41.7,41.51,41.64,13300.0
2012-04-02 12:00:00,41.66,41.67,41.61,41.64,6000.0,41.66,41.67,41.61,41.64,6000.0
2012-04-02 12:30:00,41.67,41.71,41.66,41.7,8700.0,41.67,41.71,41.66,41.7,8700.0
2012-04-02 13:00:00,41.69,41.74,41.68,41.74,24800.0,41.69,41.74,41.68,41.74,24800.0
2012-04-02 13:30:00,41.74,41.79,41.7,41.79,5000.0,41.74,41.79,41.7,41.79,5000.0
2012-04-02 14:00:00,41.79,41.79,41.72,41.73,7200.0,41.79,41.79,41.72,41.73,7200.0
2012-04-02 14:30:00,41.72,41.74,41.7,41.74,4600.0,41.72,41.74,41.7,41.74,4600.0
2012-04-02 15:00:00,41.73,41.76,41.66,41.66,11600.0,41.73,41.76,41.66,41.66,11600.0
2012-04-02 15:30:00,41.64,41.64,41.27,41.45,56800.0,41.64,41.64,41.27,41.45,56800.0
2012-04-03 09:30:00,41.35,41.68,41.35,41.55,6700.0,41.35,41.68,41.35,41.55,6700.0
2012-04-03 10:00:00,41.5,41.55,41.35,41.44,6600.0,41.5,41.55,41.35,41.44,6600.0
2012-04-03 10:30:00,41.47,41.62,41.41,41.59,15500.0,41.47,41.62,41.41,41.59,15500.0
2012-04-03 11:00:00,41.6,41.66,41.58,41.59,15900.0,41.6,41.66,41.58,41.59,15900.0
2012-04-03 11:30:00,41.59,41.61,41.44,41.44,7500.0,41.59,41.61,41.44,41.44,7500.0
2012-04-03 12:00:00,41.43,41.43,41.13,41.13,8800.0,41.43,41.43,41.13,41.13,8800.0
2012-04-03 12:30:00,41.15,41.25,41.06,41.22,5500.0,41.15,41.25,41.06,41.22,5500.0
2012-04-03 13:00:00,41.2,41.22,41.11,41.14,3300.0,41.2,41.22,41.11,41.14,3300.0
2012-04-03 13:30:00,41.14,41.14,41.08,41.11,2700.0,41.14,41.14,41.08,41.11,2700.0
2012-04-03 14:00:00,41.1,41.1,40.86,40.96,9600.0,41.1,41.1,40.86,40.96,9600.0
2012-04-03 14:30:00,40.95,41.0,40.85,40.9,7700.0,40.95,41.0,40.85,40.9,7700.0
2012-04-03 15:00:00,40.93,41.06,40.91,40.97,16600.0,40.93,41.06,40.91,40.97,16600.0
2012-04-03 15:30:00,40.98,41.29,40.98,41.19,48000.0,40.98,41.29,40.98,41.19,48000.0
2012-04-04 09:30:00,40.77,40.95,40.71,40.83,5000.0,40.77,40.95,40.71,40.83,5000.0
2012-04-04 10:00:00,40.81,40.83,40.38,40.43,6700.0,40.81,40.83,40.38,40.43,6700.0
2012-04-04 10:30:00,40.41,40.42,40.16,40.19,8600.0,40.41,40.42,40.16,40.19,8600.0
2012-04-04 11:00:00,40.2,40.35,40.19,40.24,6800.0,40.2,40.35,40.19,40.24,6800.0
2012-04-04 11:30:00,40.26,40.31,40.23,40.26,3000.0,40.26,40.31,40.23,40.26,3000.0
2012-04-04 12:00:00,40.28,40.35,40.24,40.31,5600.0,40.28,40.35,40.24,40.31,5600.0
2012-04-04 12:30:00,40.38,40.42,40.36,40.37,3800.0,40.38,40.42,40.36,40.37,3800.0
2012-04-04 13:00:00,40.37,40.52,40.36,40.42,10500.0,40.37,40.52,40.36,40.42,10500.0
2012-04-04 13:30:00,40.47,40.57,40.42,40.56,5800.0,40.47,40.57,40.42,40.56,5800.0
2012-04-04 14:00:00,40.58,40.58,40.47,40.51,5300.0,40.58,40.58,40.47,40.51,5300.0
2012-04-04 14:30:00,40.5,40.59,40.49,40.59,3400.0,40.5,40.59,40.49,40.59,3400.0
2012-04-04 15:00:00,40.57,40.57,40.45,40.49,12900.0,40.57,40.57,40.45,40.49,12900.0
2012-04-04 15:30:00,40.51,40.62,40.45,40.61,25700.0,40.51,40.62,40.45,40.61,25700.0
2012-04-05 09:30:00,40.53,40.75,40.43,40.47,8200.0,40.53,40.75,40.43,40.47,8200.0
2012-04-05 10:00:00,40.48,40.6,40.47,40.52,7800.0,40.48,40.6,40.47,40.52,7800.0
2012-04-05 10:30:00,40.54,40.6,40.51,40.51,1800.0,40.54,40.6,40.51,40.51,1800.0
2012-04-05 11:00:00,40.51,40.55,40.45,40.48,3200.0,40.51,40.55,40.45,40.48,3200.0
2012-04-05 11:30:00,40.47,40.51,40.43,40.51,1900.0,40.47,40.51,40.43,40.51,1900.0
2012-04-05 12:00:00,40.48,40.57,40.48,40.54,4500.0,40.48,40.57,40.48,40.54,4500.0
2012-04-05 12:30:00,40.53,40.53,40.49,40.53,1300.0,40.53,40.53,40.49,40.53,1300.0
2012-04-05 13:00:00,40.53,40.53,40.46,40.49,1300.0,40.53,40.53,40.46,40.49,1300.0
2012-04-05 13:30:00,40.52,40.52,40.36,40.38,3000.0,40.52,40.52,40.36,40.38,3000.0
2012-04-05 14:00:00,40.36,40.44,40.33,40.39,1400.0,40.36,40.44,40.33,40.39,1400.0
2012-04-05 14:30:00,40.43,40.43,40.37,40.4,2400.0,40.43,40.43,40.37,40.4,2400.0
2012-04-05 15:00:00,40.39,40.4,40.35,40.37,3800.0,40.39,40.4,40.35,40.37,3800.0
2012-04-05 15:30:00,40.4,40.42,40.35,40.37,16100.0,40.4,40.42,40.35,40.37,16100.0
2012-04-09 09:30:00,39.9,39.9,39.5,39.51,8800.0,39.9,39.9,39.5,39.51,8800.0
2012-04-09 10:00:00,39.57,39.8,39.55,39.71,16000.0,39.57,39.8,39.55,39.71,16000.0
2012-04-09 10:30:00,39.69,39.8,39.68,39.79,8000.0,39.69,39.8,39.68,39.79,8000.0
2012-04-09 11:00:00,39.79,39.79,39.64,39.68,22400.0,39.79,39.79,39.64,39.68,22400.0
2012-04-09 11:30:00,39.69,39.69,39.57,39.6,18300.0,39.69,39.69,39.57,39.6,18300.0
2012-04-09 12:00:00,39.63,39.73,39.6,39.73,3700.0,39.63,39.73,39.6,39.73,3700.0
2012-04-09 12:30:00,39.75,39.75,39.64,39.71,12200.0,39.75,39.75,39.64,39.71,12200.0
2012-04-09 13:00:00,39.7,39.75,39.69,39.71,27200.0,39.7,39.75,39.69,39.71,27200.0
2012-04-09 13:30:00,39.71,39.75,39.67,39.72,13400.0,39.71,39.75,39.67,39.72,13400.0
2012-04-09 14:00:00,39.71,39.79,39.68,39.79,8500.0,39.71,39.79,39.68,39.79,8500.0
2012-04-09 14:30:00,39.78,39.87,39.78,39.83,14700.0,39.78,39.87,39.78,39.83,14700.0
2012-04-09 15:00:00,39.84,39.87,39.77,39.84,19300.0,39.84,39.87,39.77,39.84,19300.0
2012-04-09 15:30:00,39.83,39.84,39.75,39.79,48800.0,39.83,39.84,39.75,39.79,48800.0
2012-04-10 09:30:00,39.7,39.92,39.5,39.57,12700.0,39.7,39.92,39.5,39.57,12700.0
2012-04-10 10:00:00,39.58,39.58,39.26,39.35,12500.0,39.58,39.58,39.26,39.35,12500.0
2012-04-10 10:30:00,39.36,39.38,39.29,39.3,3000.0,39.36,39.38,39.29,39.3,3000.0
2012-04-10 11:00:00,39.31,39.32,39.09,39.09,8400.0,39.31,39.32,39.09,39.09,8400.0
2012-04-10 11:30:00,39.09,39.1,38.84,38.89,11200.0,39.09,39.1,38.84,38.89,11200.0
2012-04-10 12:00:00,38.88,38.92,38.74,38.82,16200.0,38.88,38.92,38.74,38.82,16200.0
2012-04-10 12:30:00,38.83,38.84,38.67,38.74,15100.0,38.83,38.84,38.67,38.74,15100.0
2012-04-10 13:00:00,38.76,38.8,38.64,38.68,7000.0,38.76,38.8,38.64,38.68,7000.0
2012-04-10 13:30:00,38.7,38.77,38.66,38.7,4400.0,38.7,38.77,38.66,38.7,4400.0
2012-04-10 14:00:00,38.7,38.71,38.55,38.61,18300.0,38.7,38.71,38.55,38.61,18300.0
2012-04-10 14:30:00,38.65,38.71,38.49,38.58,24500.0,38.65,38.71,38.49,38.58,24500.0
2012-04-10 15:00:00,38.59,38.59,38.51,38.54,14200.0,38.59,38.59,38.51,38.54,14200.0
2012-04-10 15:30:00,38.53,38.69,38.53,38.62,43700.0,38.53,38.69,38.53,38.62,43700.0
2012-04-11 09:30:00,38.85,38.85,38.51,38.65,13700.0,38.85,38.85,38.51,38.65,13700.0
2012-04-11 10:00:00,38.65,38.65,38.53,38.62,22400.0,38.65,38.65,38.53,38.62,22400.0
2012-04-11 10:30:00,38.64,38.65,38.58,38.58,19800.0,38.64,38.65,38.58,38.58,19800.0
2012-04-11 11:00:00,38.6,38.65,38.53,38.58,5000.0,38.6,38.65,38.53,38.58,5000.0
2012-04-11 11:30:00,38.53,38.58,38.49,38.5,7600.0,38.53,38.58,38.49,38.5,7600.0
2012-04-11 12:00:00,38.5,38.5,38.44,38.49,4200.0,38.5,38.5,38.44,38.49,4200.0
2012-04-11 12:30:00,38.45,38.48,38.37,38.45,6900.0,38.45,38.48,38.37,38.45,6900.0
2012-04-11 13:00:00,38.45,38.58,38.45,38.46,6000.0,38.45,38.58,38.45,38.46,6000.0
2012-04-11 13:30:00,38.45,38.51,38.42,38.47,9500.0,38.45,38.51,38.42,38.47,9500.0
2012-04-11 14:00:00,38.46,38.46,38.39,38.4,6900.0,38.46,38.46,38.39,38.4,6900.0
2012-04-11 14:30:00,38.41,38.45,38.36,38.41,11700.0,38.41,38.45,38.36,38.41,11700.0
2012-04-11 15:00:00,38.43,38.46,38.4,38.44,8300.0,38.43,38.46,38.4,38.44,8300.0
2012-04-11 15:30:00,38.45,38.51,38.42,38.5,61500.0,38.45,38.51,38.42,38.5,61500.0
2012-04-12 09:30:00,38.46,38.83,38.46,38.77,3400.0,38.46,38.83,38.46,38.77,3400.0
2012-04-12 10:00:00,38.83,38.84,38.72,38.78,5000.0,38.83,38.84,38.72,38.78,5000.0
2012-04-12 10:30:00,38.79,38.91,38.77,38.87,40200.0,38.79,38.91,38.77,38.87,40200.0
2012-04-12 11:00:00,38.86,38.9,38.85,38.86,13600.0,38.86,38.9,38.85,38.86,13600.0
2012-04-12 11:30:00,38.89,38.9,38.82,38.87,7200.0,38.89,38.9,38.82,38.87,7200.0
2012-04-12 12:00:00,38.86,38.91,38.85,38.87,5300.0,38.86,38.91,38.85,38.87,5300.0
2012-04-12 12:30:00,38.84,38.92,38.84,38.87,8800.0,38.84,38.92,38.84,38.87,8800.0
2012-04-12 13:00:00,38.86,38.89,38.85,38.89,4400.0,38.86,38.89,38.85,38.89,4400.0
2012-04-12 13:30:00,38.89,38.89,38.77,38.77,7600.0,38.89,38.89,38.77,38.77,7600.0
2012-04-12 14:00:00,38.85,38.89,38.85,38.88,3800.0,38.85,38.89,38.85,38.88,3800.0
2012-04-12 14:30:00,38.89,38.98,38.89,38.95,10100.0,38.89,38.98,38.89,38.95,10100.0
2012-04-12 15:00:00,38.96,38.97,38.9,38.9,12600.0,38.96,38.97,38.9,38.9,12600.0
2012-04-12 15:30:00,38.92,38.92,38.62,38.67,45100.0,38.92,38.92,38.62,38.67,45100.0
2012-04-13 09:30:00,38.59,38.75,38.54,38.54,11300.0,38.59,38.75,38.54,38.54,11300.0
2012-04-13 10:00:00,38.53,38.63,38.43,38.43,4000.0,38.53,38.63,38.43,38.43,4000.0
2012-04-13 10:30:00,38.45,38.45,38.18,38.33,4200.0,38.45,38.45,38.18,38.33,4200.0
2012-04-13 11:00:00,38.35,38.35,38.25,38.34,3700.0,38.35,38.35,38.25,38.34,3700.0
2012-04-13 11:30:00,38.33,38.44,38.33,38.37,3400.0,38.33,38.44,38.33,38.37,3400.0
2012-04-13 12:00:00,38.36,38.36,38.25,38.25,2300.0,38.36,38.36,38.25,38.25,2300.0
2012-04-13 12:30:00,38.27,38.29,38.23,38.29,2100.0,38.27,38.29,38.23,38.29,2100.0
2012-04-13 13:00:00,38.26,38.26,38.18,38.19,2000.0,38.26,38.26,38.18,38.19,2000.0
2012-04-13 13:30:00,38.23,38.38,38.23,38.33,8500.0,38.23,38.38,38.23,38.33,8500.0
2012-04-13 14:00:00,38.35,38.35,38.22,38.23,3400.0,38.35,38.35,38.22,38.23,3400.0
2012-04-13 14:30:00,38.21,38.21,38.04,38.05,6200.0,38.21,38.21,38.04,38.05,6200.0
2012-04-13 15:00:00,38.03,38.1,38.03,38.04,9100.0,38.03,38.1,38.03,38.04,9100.0
2012-04-13 15:30:00,38.04,38.08,38.0,38.07,26900.0,38.04,38.08,38.0,38.07,26900.0
2012-04-16 09:30:00,38.34,38.51,38.05,38.05,6300.0,38.34,38.51,38.05,38.05,6300.0
2012-04-16 10:00:00,38.05,38.11,37.9,38.03,8800.0,38.05,38.11,37.9,38.03,8800.0
2012-04-16 10:30:00,38.02,38.35,38.0,38.33,6100.0,38.02,38.35,38.0,38.33,6100.0
2012-04-16 11:00:00,38.33,38.35,38.29,38.29,7700.0,38.33,38.35,38.29,38.29,7700.0
2012-04-16 11:30:00,38.28,38.28,38.13,38.13,6600.0,38.28,38.28,38.13,38.13,6600.0
2012-04-16 12:00:00,38.15,38.24,38.12,38.12,7800.0,38.15,38.24,38.12,38.12,7800.0
2012-04-16 12:30:00,38.13,38.26,38.09,38.26,5700.0,38.13,38.26,38.09,38.26,5700.0
2012-04-16 13:00:00,38.26,38.31,38.21,38.24,4200.0,38.26,38.31,38.21,38.24,4200.0
2012-04-16 13:30:00,38.23,38.36,38.22,38.36,10400.0,38.23,38.36,38.22,38.36,10400.0
2012-04-16 14:00:00,38.35,38.35,38.19,38.23,14300.0,38.35,38.35,38.19,38.23,14300.0
2012-04-16 14:30:00,38.22,38.33,38.22,38.23,13000.0,38.22,38.33,38.22,38.23,13000.0
2012-04-16 15:00:00,38.22,38.26,38.18,38.21,8800.0,38.22,38.26,38.18,38.21,8800.0
2012-04-16 15:30:00,38.23,38.25,38.09,38.1,23100.0,38.23,38.25,38.09,38.1,23100.0
2012-04-17 09:30:00,38.41,38.52,38.4,38.44,21600.0,38.41,38.52,38.4,38.44,21600.0
2012-04-17 10:00:00,38.49,38.59,38.41,38.52,34700.0,38.49,38.59,38.41,38.52,34700.0
2012-04-17 10:30:00,38.54,38.73,38.48,38.71,23800.0,38.54,38.73,38.48,38.71,23800.0
2012-04-17 11:00:00,38.71,38.95,38.71,38.89,15700.0,38.71,38.95,38.71,38.89,15700.0
2012-04-17 11:30:00,38.91,38.91,38.83,38.85,3300.0,38.91,38.91,38.83,38.85,3300.0
2012-04-17 12:00:00,38.86,38.91,38.79,38.84,8000.0,38.86,38.91,38.79,38.84,8000.0
2012-04-17 12:30:00,38.87,38.96,38.86,38.92,2900.0,38.87,38.96,38.86,38.92,2900.0
2012-04-17 13:00:00,38.91,39.01,38.9,39.01,19400.0,38.91,39.01,38.9,39.01,19400.0
2012-04-17 13:30:00,39.02,39.33,39.01,39.33,15400.0,39.02,39.33,39.01,39.33,15400.0
2012-04-17 14:00:00,39.33,39.36,39.21,39.27,5300.0,39.33,39.36,39.21,39.27,5300.0
2012-04-17 14:30:00,39.28,39.3,39.14,39.16,2600.0,39.28,39.3,39.14,39.16,2600.0
2012-04-17 15:00:00,39.15,39.22,39.07,39.21,6800.0,39.15,39.22,39.07,39.21,6800.0
2012-04-17 15:30:00,39.23,39.26,39.08,39.11,30400.0,39.23,39.26,39.08,39.11,30400.0
2012-04-18 09:30:00,38.84,39.19,38.7,38.7,9500.0,38.84,39.19,38.7,38.7,9500.0
2012-04-18 10:00:00,38.68,38.75,38.65,38.67,4500.0,38.68,38.75,38.65,38.67,4500.0
2012-04-18 10:30:00,38.62,38.77,38.6,38.75,7400.0,38.62,38.77,38.6,38.75,7400.0
2012-04-18 11:00:00,38.75,38.75,38.43,38.5,14800.0,38.75,38.75,38.43,38.5,14800.0
2012-04-18 11:30:00,38.49,38.59,38.43,38.51,11100.0,38.49,38.59,38.43,38.51,11100.0
2012-04-18 12:00:00,38.5,38.52,38.43,38.43,7100.0,38.5,38.52,38.43,38.43,7100.0
2012-04-18 12:30:00,38.42,38.49,38.36,38.42,8200.0,38.42,38.49,38.36,38.42,8200.0
2012-04-18 13:00:00,38.41,38.42,38.37,38.37,5500.0,38.41,38.42,38.37,38.37,5500.0
2012-04-18 13:30:00,38.38,38.38,38.15,38.17,13100.0,38.38,38.38,38.15,38.17,13100.0
2012-04-18 14:00:00,38.17,38.26,38.1,38.18,20400.0,38.17,38.26,38.1,38.18,20400.0
2012-04-18 14:30:00,38.2,38.22,38.08,38.08,33000.0,38.2,38.22,38.08,38.08,33000.0
2012-04-18 15:00:00,38.08,38.13,38.07,38.07,29800.0,38.08,38.13,38.07,38.07,29800.0
2012-04-18 15:30:00,38.07,38.14,37.99,37.99,47300.0,38.07,38.14,37.99,37.99,47300.0
2012-04-19 09:30:00,38.04,38.04,37.28,37.74,47200.0,38.04,38.04,37.28,37.74,47200.0
2012-04-19 10:00:00,37.74,37.84,37.32,37.49,37000.0,37.74,37.84,37.32,37.49,37000.0
2012-04-19 10:30:00,37.55,37.88,37.53,37.69,27000.0,37.55,37.88,37.53,37.69,27000.0
2012-04-19 11:00:00,37.69,37.76,37.63,37.63,31000.0,37.69,37.76,37.63,37.63,31000.0
2012-04-19 11:30:00,37.63,37.71,37.49,37.68,25800.0,37.63,37.71,37.49,37.68,25800.0
2012-04-19 12:00:00,37.66,37.66,37.41,37.41,16800.0,37.66,37.66,37.41,37.41,16800.0
2012-04-19 12:30:00,37.36,37.53,37.35,37.51,19500.0,37.36,37.53,37.35,37.51,19500.0
2012-04-19 13:00:00,37.5,37.53,37.4,37.51,22400.0,37.5,37.53,37.4,37.51,22400.0
2012-04-19 13:30:00,37.48,37.52,37.39,37.39,16800.0,37.48,37.52,37.39,37.39,16800.0
2012-04-19 14:00:00,37.39,37.53,37.39,37.41,23300.0,37.39,37.53,37.39,37.41,23300.0
2012-04-19 14:30:00,37.37,37.46,37.37,37.42,33000.0,37.37,37.46,37.37,37.42,33000.0
2012-04-19 15:00:00,37.42,37.53,37.39,37.52,45100.0,37.42,37.53,37.39,37.52,45100.0
2012-04-19 15:30:00,37.52,37.55,37.43,37.45,70100.0,37.52,37.55,37.43,37.45,70100.0
2012-04-20 09:30:00,37.5,37.72,37.4,37.65,18600.0,37.5,37.72,37.4,37.65,18600.0
2012-04-20 10:00:00,37.66,37.73,37.45,37.52,29400.0,37.66,37.73,37.45,37.52,29400.0
2012-04-20 10:30:00,37.53,37.74,37.53,37.74,23300.0,37.53,37.74,37.53,37.74,23300.0
2012-04-20 11:00:00,37.72,37.79,37.71,37.78,11600.0,37.72,37.79,37.71,37.78,11600.0
2012-04-20 11:30:00,37.78,37.9,37.63,37.85,17900.0,37.78,37.9,37.63,37.85,17900.0
2012-04-20 12:00:00,37.87,37.98,37.8,37.97,11400.0,37.87,37.98,37.8,37.97,11400.0
2012-04-20 12:30:00,37.97,38.05,37.92,37.99,10900.0,37.97,38.05,37.92,37.99,10900.0
2012-04-20 13:00:00,37.99,38.05,37.98,38.03,2900.0,37.99,38.05,37.98,38.03,2900.0
2012-04-20 13:30:00,38.0,38.1,37.97,38.04,9400.0,38.0,38.1,37.97,38.04,9400.0
2012-04-20 14:00:00,38.04,38.2,37.99,38.2,8600.0,38.04,38.2,37.99,38.2,8600.0
2012-04-20 14:30:00,38.2,38.2,38.08,38.08,6800.0,38.2,38.2,38.08,38.08,6800.0
2012-04-20 15:00:00,38.09,38.09,37.97,37.98,13300.0,38.09,38.09,37.97,37.98,13300.0
2012-04-20 15:30:00,37.98,38.05,37.93,37.93,35100.0,37.98,38.05,37.93,37.93,35100.0
2012-04-23 09:30:00,37.33,37.51,36.85,36.85,27700.0,37.33,37.51,36.85,36.85,27700.0
2012-04-23 10:00:00,36.88,36.99,36.78,36.89,11200.0,36.88,36.99,36.78,36.89,11200.0
2012-04-23 10:30:00,36.9,36.9,36.67,36.75,24100.0,36.9,36.9,36.67,36.75,24100.0
2012-04-23 11:00:00,36.75,36.87,36.73,36.84,7900.0,36.75,36.87,36.73,36.84,7900.0
2012-04-23 11:30:00,36.83,36.91,36.8,36.91,7500.0,36.83,36.91,36.8,36.91,7500.0
2012-04-23 12:00:00,36.92,37.0,36.89,37.0,16600.0,36.92,37.0,36.89,37.0,16600.0
2012-04-23 12:30:00,36.99,37.0,36.95,36.98,6400.0,36.99,37.0,36.95,36.98,6400.0
2012-04-23 13:00:00,36.98,36.98,36.94,36.95,10100.0,36.98,36.98,36.94,36.95,10100.0
2012-04-23 13:30:00,36.96,37.0,36.95,36.97,9600.0,36.96,37.0,36.95,36.97,9600.0
2012-04-23 14:00:00,36.96,37.14,36.89,37.12,19800.0,36.96,37.14,36.89,37.12,19800.0
2012-04-23 14:30:00,37.14,37.2,37.08,37.11,11700.0,37.14,37.2,37.08,37.11,11700.0
2012-04-23 15:00:00,37.1,37.21,37.1,37.21,17500.0,37.1,37.21,37.1,37.21,17500.0
2012-04-23 15:30:00,37.19,37.4,37.19,37.29,51200.0,37.19,37.4,37.19,37.29,51200.0
2012-04-24 09:30:00,37.26,37.28,37.04,37.1,8000.0,37.26,37.28,37.04,37.1,8000.0
2012-04-24 10:00:00,37.15,37.38,37.06,37.34,34300.0,37.15,37.38,37.06,37.34,34300.0
2012-04-24 10:30:00,37.38,37.38,37.18,37.33,9800.0,37.38,37.38,37.18,37.33,9800.0
2012-04-24 11:00:00,37.3,37.41,37.19,37.4,4000.0,37.3,37.41,37.19,37.4,4000.0
2012-04-24 11:30:00,37.36,37.47,37.32,37.42,3600.0,37.36,37.47,37.32,37.42,3600.0
2012-04-24 12:00:00,37.43,37.46,37.36,37.4,3200.0,37.43,37.46,37.36,37.4,3200.0
2012-04-24 12:30:00,37.38,37.4,37.27,37.28,5400.0,37.38,37.4,37.27,37.28,5400.0
2012-04-24 13:00:00,37.27,37.38,37.25,37.32,10600.0,37.27,37.38,37.25,37.32,10600.0
2012-04-24 13:30:00,37.31,37.39,37.21,37.22,2900.0,37.31,37.39,37.21,37.22,2900.0
2012-04-24 14:00:00,37.2,37.2,37.05,37.07,6600.0,37.2,37.2,37.05,37.07,6600.0
2012-04-24 14:30:00,37.06,37.15,37.04,37.15,3800.0,37.06,37.15,37.04,37.15,3800.0
2012-04-24 15:00:00,37.13,37.24,37.11,37.23,17200.0,37.13,37.24,37.11,37.23,17200.0
2012-04-24 15:30:00,37.23,37.24,37.08,37.15,34700.0,37.23,37.24,37.08,37.15,34700.0
2012-04-25 09:30:00,37.67,38.01,36.47,38.01,19100.0,37.67,38.01,36.47,38.01,19100.0
2012-04-25 10:00:00,37.99,38.17,37.99,38.08,19400.0,37.99,38.17,37.99,38.08,19400.0
2012-04-25 10:30:00,38.07,38.1,37.86,37.87,4100.0,38.07,38.1,37.86,37.87,4100.0
2012-04-25 11:00:00,37.84,37.89,37.74,37.83,29600.0,37.84,37.89,37.74,37.83,29600.0
2012-04-25 11:30:00,37.84,37.84,37.71,37.73,4900.0,37.84,37.84,37.71,37.73,4900.0
2012-04-25 12:00:00,37.76,37.81,37.69,37.75,20600.0,37.76,37.81,37.69,37.75,20600.0
2012-04-25 12:30:00,37.77,37.78,37.67,37.71,7400.0,37.77,37.78,37.67,37.71,7400.0
2012-04-25 13:00:00,37.71,37.73,37.69,37.7,3100.0,37.71,37.73,37.69,37.7,3100.0
2012-04-25 13:30:00,37.69,37.72,37.68,37.69,3900.0,37.69,37.72,37.68,37.69,3900.0
2012-04-25 14:00:00,37.67,37.79,37.67,37.71,6500.0,37.67,37.79,37.67,37.71,6500.0
2012-04-25 14:30:00,37.71,37.73,37.67,37.73,10500.0,37.71,37.73,37.67,37.73,10500.0
2012-04-25 15:00:00,37.74,37.87,37.7,37.84,26200.0,37.74,37.87,37.7,37.84,26200.0
2012-04-25 15:30:00,37.85,37.96,37.84,37.89,17800.0,37.85,37.96,37.84,37.89,17800.0
2012-04-26 09:30:00,37.72,37.72,37.5,37.64,13700.0,37.72,37.72,37.5,37.64,13700.0
2012-04-26 10:00:00,37.63,37.76,37.63,37.68,28200.0,37.63,37.76,37.63,37.68,28200.0
2012-04-26 10:30:00,37.67,37.67,37.46,37.46,15600.0,37.67,37.67,37.46,37.46,15600.0
2012-04-26 11:00:00,37.49,37.6,37.47,37.6,20700.0,37.49,37.6,37.47,37.6,20700.0
2012-04-26 11:30:00,37.59,37.6,37.46,37.52,22400.0,37.59,37.6,37.46,37.52,22400.0
2012-04-26 12:00:00,37.54,37.59,37.39,37.39,35700.0,37.54,37.59,37.39,37.39,35700.0
2012-04-26 12:30:00,37.39,37.39,37.16,37.26,26900.0,37.39,37.39,37.16,37.26,26900.0
2012-04-26 13:00:00,37.26,37.31,37.16,37.29,26000.0,37.26,37.31,37.16,37.29,26000.0
2012-04-26 13:30:00,37.3,37.41,37.29,37.32,24800.0,37.3,37.41,37.29,37.32,24800.0
2012-04-26 14:00:00,37.33,37.36,37.09,37.16,74400.0,37.33,37.36,37.09,37.16,74400.0
2012-04-26 14:30:00,37.17,37.22,36.89,37.01,59400.0,37.17,37.22,36.89,37.01,59400.0
2012-04-26 15:00:00,36.99,37.01,36.87,36.92,68100.0,36.99,37.01,36.87,36.92,68100.0
2012-04-26 15:30:00,36.93,37.24,36.86,37.16,247200.0,36.93,37.24,36.86,37.16,247200.0
2012-04-27 09:30:00,36.95,37.08,36.41,36.99,49200.0,36.95,37.08,36.41,36.99,49200.0
2012-04-27 10:00:00,37.02,37.26,36.95,37.25,28500.0,37.02,37.26,36.95,37.25,28500.0
2012-04-27 10:30:00,37.27,37.54,37.24,37.43,19100.0,37.27,37.54,37.24,37.43,19100.0
2012-04-27 11:00:00,37.44,37.5,37.36,37.4,15100.0,37.44,37.5,37.36,37.4,15100.0
2012-04-27 11:30:00,37.37,37.41,37.22,37.28,20000.0,37.37,37.41,37.22,37.28,20000.0
2012-04-27 12:00:00,37.29,37.3,37.2,37.24,13700.0,37.29,37.3,37.2,37.24,13700.0
2012-04-27 12:30:00,37.24,37.3,37.24,37.27,45600.0,37.24,37.3,37.24,37.27,45600.0
2012-04-27 13:00:00,37.29,37.37,37.29,37.35,46500.0,37.29,37.37,37.29,37.35,46500.0
2012-04-27 13:30:00,37.34,37.38,37.3,37.35,26700.0,37.34,37.38,37.3,37.35,26700.0
2012-04-27 14:00:00,37.35,37.37,37.32,37.32,13100.0,37.35,37.37,37.32,37.32,13100.0
2012-04-27 14:30:00,37.33,37.34,37.25,37.32,58900.0,37.33,37.34,37.25,37.32,58900.0
2012-04-27 15:00:00,37.32,37.38,37.3,37.37,43500.0,37.32,37.38,37.3,37.37,43500.0
2012-04-27 15:30:00,37.38,37.69,37.37,37.65,59500.0,37.38,37.69,37.37,37.65,59500.0
2012-04-30 09:30:00,37.45,37.95,37.45,37.95,30900.0,37.45,37.95,37.45,37.95,30900.0
2012-04-30 10:00:00,37.96,38.14,37.96,38.1,16500.0,37.96,38.14,37.96,38.1,16500.0
2012-04-30 10:30:00,38.08,38.19,38.04,38.16,11200.0,38.08,38.19,38.04,38.16,11200.0
2012-04-30 11:00:00,38.17,38.6,38.12,38.48,59000.0,38.17,38.6,38.12,38.48,59000.0
2012-04-30 11:30:00,38.5,38.56,38.45,38.55,20500.0,38.5,38.56,38.45,38.55,20500.0
2012-04-30 12:00:00,38.56,38.57,38.46,38.52,17100.0,38.56,38.57,38.46,38.52,17100.0
2012-04-30 12:30:00,38.5,38.55,38.43,38.52,23400.0,38.5,38.55,38.43,38.52,23400.0
2012-04-30 13:00:00,38.52,38.53,38.35,38.36,11900.0,38.52,38.53,38.35,38.36,11900.0
2012-04-30 13:30:00,38.34,38.53,38.33,38.5,18600.0,38.34,38.53,38.33,38.5,18600.0
2012-04-30 14:00:00,38.5,38.63,38.49,38.55,14400.0,38.5,38.63,38.49,38.55,14400.0
2012-04-30 14:30:00,38.55,38.57,38.49,38.52,14800.0,38.55,38.57,38.49,38.52,14800.0
2012-04-30 15:00:00,38.52,38.7,38.48,38.67,45400.0,38.52,38.7,38.48,38.67,45400.0
2012-04-30 15:30:00,38.68,38.85,38.67,38.77,63900.0,38.68,38.85,38.67,38.77,63900.0
2012-05-01 09:30:00,38.65,39.07,38.65,38.8,17100.0,38.65,39.07,38.65,38.8,17100.0
2012-05-01 10:00:00,38.82,39.28,38.82,39.28,14800.0,38.82,39.28,38.82,39.28,14800.0
2012-05-01 10:30:00,39.29,39.51,39.29,39.48,12600.0,39.29,39.51,39.29,39.48,12600.0
2012-05-01 11:00:00,39.49,39.53,39.47,39.53,7300.0,39.49,39.53,39.47,39.53,7300.0
2012-05-01 11:30:00,39.57,39.68,39.54,39.68,10300.0,39.57,39.68,39.54,39.68,10300.0
2012-05-01 12:00:00,39.69,39.73,39.67,39.73,8900.0,39.69,39.73,39.67,39.73,8900.0
2012-05-01 12:30:00,39.74,39.76,39.66,39.69,9000.0,39.74,39.76,39.66,39.69,9000.0
2012-05-01 13:00:00,39.69,39.69,39.58,39.62,11100.0,39.69,39.69,39.58,39.62,11100.0
2012-05-01 13:30:00,39.62,39.7,39.55,39.59,22800.0,39.62,39.7,39.55,39.59,22800.0
2012-05-01 14:00:00,39.59,39.62,39.43,39.51,21400.0,39.59,39.62,39.43,39.51,21400.0
2012-05-01 14:30:00,39.47,39.48,39.4,39.43,16500.0,39.47,39.48,39.4,39.43,16500.0
2012-05-01 15:00:00,39.44,39.52,39.4,39.41,40300.0,39.44,39.52,39.4,39.41,40300.0
2012-05-01 15:30:00,39.42,39.43,39.13,39.18,51000.0,39.42,39.43,39.13,39.18,51000.0
2012-05-02 09:30:00,38.82,39.06,38.8,38.94,77000.0,38.82,39.06,38.8,38.94,77000.0
2012-05-02 10:00:00,38.94,39.0,38.81,38.87,19300.0,38.94,39.0,38.81,38.87,19300.0
2012-05-02 10:30:00,38.85,38.95,38.82,38.86,18000.0,38.85,38.95,38.82,38.86,18000.0
2012-05-02 11:00:00,38.86,38.87,38.75,38.77,8300.0,38.86,38.87,38.75,38.77,8300.0
2012-05-02 11:30:00,38.79,38.82,38.77,38.79,8000.0,38.79,38.82,38.77,38.79,8000.0
2012-05-02 12:00:00,38.78,38.92,38.76,38.9,41400.0,38.78,38.92,38.76,38.9,41400.0
2012-05-02 12:30:00,38.9,38.94,38.87,38.89,15500.0,38.9,38.94,38.87,38.89,15500.0
2012-05-02 13:00:00,38.89,38.95,38.89,38.89,7900.0,38.89,38.95,38.89,38.89,7900.0
2012-05-02 13:30:00,38.9,38.99,38.86,38.98,54000.0,38.9,38.99,38.86,38.98,54000.0
2012-05-02 14:00:00,38.99,39.02,38.96,39.0,14800.0,38.99,39.02,38.96,39.0,14800.0
2012-05-02 14:30:00,39.0,39.0,38.89,38.9,34400.0,39.0,39.0,38.89,38.9,34400.0
2012-05-02 15:00:00,38.89,38.94,38.88,38.91,24900.0,38.89,38.94,38.88,38.91,24900.0
2012-05-02 15:30:00,38.88,39.02,38.88,38.98,23800.0,38.88,39.02,38.88,38.98,23800.0
2012-05-03 09:30:00,38.95,39.25,38.95,39.04,10100.0,38.95,39.25,38.95,39.04,10100.0
2012-05-03 10:00:00,39.0,39.06,38.88,39.06,28800.0,39.0,39.06,38.88,39.06,28800.0
2012-05-03 10:30:00,39.04,39.15,39.03,39.15,6400.0,39.04,39.15,39.03,39.15,6400.0
2012-05-03 11:00:00,39.18,39.29,39.16,39.29,13900.0,39.18,39.29,39.16,39.29,13900.0
2012-05-03 11:30:00,39.3,39.3,39.09,39.16,37700.0,39.3,39.3,39.09,39.16,37700.0
2012-05-03 12:00:00,39.17,39.19,38.99,38.99,15300.0,39.17,39.19,38.99,38.99,15300.0
2012-05-03 12:30:00,38.96,39.02,38.88,38.89,5600.0,38.96,39.02,38.88,38.89,5600.0
2012-05-03 13:00:00,38.89,38.93,38.82,38.85,12300.0,38.89,38.93,38.82,38.85,12300.0
2012-05-03 13:30:00,38.85,38.86,38.61,38.61,7800.0,38.85,38.86,38.61,38.61,7800.0
2012-05-03 14:00:00,38.6,38.63,38.52,38.53,6900.0,38.6,38.63,38.52,38.53,6900.0
2012-05-03 14:30:00,38.53,38.53,38.37,38.4,12200.0,38.53,38.53,38.37,38.4,12200.0
2012-05-03 15:00:00,38.4,38.61,38.4,38.49,8400.0,38.4,38.61,38.4,38.49,8400.0
2012-05-03 15:30:00,38.49,38.56,38.43,38.48,21600.0,38.49,38.56,38.43,38.48,21600.0
2012-05-04 09:30:00,38.22,38.22,38.0,38.0,5200.0,38.22,38.22,38.0,38.0,5200.0
2012-05-04 10:00:00,37.93,37.95,37.68,37.68,8700.0,37.93,37.95,37.68,37.68,8700.0
2012-05-04 10:30:00,37.64,37.97,37.64,37.97,17500.0,37.64,37.97,37.64,37.97,17500.0
2012-05-04 11:00:00,38.0,38.0,37.74,37.74,8500.0,38.0,38.0,37.74,37.74,8500.0
2012-05-04 11:30:00,37.72,37.73,37.63,37.72,7600.0,37.72,37.73,37.63,37.72,7600.0
2012-05-04 12:00:00,37.74,37.8,37.74,37.79,6000.0,37.74,37.8,37.74,37.79,6000.0
2012-05-04 12:30:00,37.79,37.82,37.7,37.76,5400.0,37.79,37.82,37.7,37.76,5400.0
2012-05-04 13:00:00,37.78,37.86,37.78,37.84,5100.0,37.78,37.86,37.78,37.84,5100.0
2012-05-04 13:30:00,37.84,37.94,37.78,37.92,14600.0,37.84,37.94,37.78,37.92,14600.0
2012-05-04 14:00:00,37.92,37.98,37.88,37.93,50200.0,37.92,37.98,37.88,37.93,50200.0
2012-05-04 14:30:00,37.93,37.93,37.84,37.87,13400.0,37.93,37.93,37.84,37.87,13400.0
2012-05-04 15:00:00,37.88,37.89,37.84,37.86,21700.0,37.88,37.89,37.84,37.86,21700.0
2012-05-04 15:30:00,37.86,37.89,37.8,37.84,36000.0,37.86,37.89,37.8,37.84,36000.0
2012-05-07 09:30:00,37.55,37.56,37.18,37.32,25500.0,37.55,37.56,37.18,37.32,25500.0
2012-05-07 10:00:00,37.38,37.65,37.38,37.58,7300.0,37.38,37.65,37.38,37.58,7300.0
2012-05-07 10:30:00,37.56,37.57,37.48,37.49,3800.0,37.56,37.57,37.48,37.49,3800.0
2012-05-07 11:00:00,37.49,37.61,37.48,37.48,8000.0,37.49,37.61,37.48,37.48,8000.0
2012-05-07 11:30:00,37.51,37.58,37.48,37.56,16200.0,37.51,37.58,37.48,37.56,16200.0
2012-05-07 12:00:00,37.57,37.62,37.52,37.52,8600.0,37.57,37.62,37.52,37.52,8600.0
2012-05-07 12:30:00,37.53,37.68,37.53,37.67,8200.0,37.53,37.68,37.53,37.67,8200.0
2012-05-07 13:00:00,37.67,37.82,37.66,37.7,6500.0,37.67,37.82,37.66,37.7,6500.0
2012-05-07 13:30:00,37.68,37.79,37.68,37.69,10000.0,37.68,37.79,37.68,37.69,10000.0
2012-05-07 14:00:00,37.69,37.72,37.64,37.7,10600.0,37.69,37.72,37.64,37.7,10600.0
2012-05-07 14:30:00,37.7,37.73,37.67,37.73,3000.0,37.7,37.73,37.67,37.73,3000.0
2012-05-07 15:00:00,37.74,37.74,37.62,37.62,18700.0,37.74,37.74,37.62,37.62,18700.0
2012-05-07 15:30:00,37.64,37.66,37.55,37.55,48100.0,37.64,37.66,37.55,37.55,48100.0
2012-05-08 09:30:00,37.05,37.6,37.01,37.51,45800.0,37.05,37.6,37.01,37.51,45800.0
2012-05-08 10:00:00,37.51,37.52,37.29,37.3,39900.0,37.51,37.52,37.29,37.3,39900.0
2012-05-08 10:30:00,37.36,37.43,37.23,37.29,6500.0,37.36,37.43,37.23,37.29,6500.0
2012-05-08 11:00:00,37.26,37.42,37.19,37.42,13200.0,37.26,37.42,37.19,37.42,13200.0
2012-05-08 11:30:00,37.35,37.4,37.21,37.23,7700.0,37.35,37.4,37.21,37.23,7700.0
2012-05-08 12:00:00,37.22,37.36,37.22,37.29,7300.0,37.22,37.36,37.22,37.29,7300.0
2012-05-08 12:30:00,37.25,37.38,37.22,37.26,4300.0,37.25,37.38,37.22,37.26,4300.0
2012-05-08 13:00:00,37.26,37.38,37.24,37.38,1900.0,37.26,37.38,37.24,37.38,1900.0
2012-05-08 13:30:00,37.39,37.45,37.34,37.4,21200.0,37.39,37.45,37.34,37.4,21200.0
2012-05-08 14:00:00,37.4,37.45,37.38,37.38,13000.0,37.4,37.45,37.38,37.38,13000.0
2012-05-08 14:30:00,37.39,37.48,37.35,37.39,37700.0,37.39,37.48,37.35,37.39,37700.0
2012-05-08 15:00:00,37.4,37.84,37.36,37.83,34000.0,37.4,37.84,37.36,37.83,34000.0
2012-05-08 15:30:00,37.78,37.86,37.71,37.82,31300.0,37.78,37.86,37.71,37.82,31300.0
2012-05-09 09:30:00,37.31,37.59,37.26,37.35,2200.0,37.31,37.59,37.26,37.35,2200.0
2012-05-09 10:00:00,37.44,37.44,37.17,37.17,2000.0,37.44,37.44,37.17,37.17,2000.0
2012-05-09 10:30:00,37.25,37.29,37.25,37.29,300.0,37.25,37.29,37.25,37.29,300.0
2012-05-09 11:00:00,37.35,37.57,37.35,37.53,1800.0,37.35,37.57,37.35,37.53,1800.0
2012-05-09 11:30:00,37.55,37.63,37.54,37.54,1700.0,37.55,37.63,37.54,37.54,1700.0
2012-05-09 12:00:00,37.48,37.52,37.48,37.48,2900.0,37.48,37.52,37.48,37.48,2900.0
2012-05-09 12:30:00,37.48,37.5,37.42,37.5,4300.0,37.48,37.5,37.42,37.5,4300.0
2012-05-09 13:00:00,37.57,37.71,37.55,37.58,5000.0,37.57,37.71,37.55,37.58,5000.0
2012-05-09 13:30:00,37.62,37.77,37.62,37.73,2500.0,37.62,37.77,37.62,37.73,2500.0
2012-05-09 14:00:00,37.72,37.77,37.7,37.74,3300.0,37.72,37.77,37.7,37.74,3300.0
2012-05-09 14:30:00,37.71,37.77,37.71,37.73,3500.0,37.71,37.77,37.71,37.73,3500.0
2012-05-09 15:00:00,37.72,37.72,37.63,37.69,5300.0,37.72,37.72,37.63,37.69,5300.0
2012-05-09 15:30:00,37.66,37.8,37.61,37.67,18300.0,37.66,37.8,37.61,37.67,18300.0
2012-05-10 09:30:00,37.9,37.95,37.61,37.94,24200.0,37.9,37.95,37.61,37.94,24200.0
2012-05-10 10:00:00,37.88,37.94,37.85,37.85,8200.0,37.88,37.94,37.85,37.85,8200.0
2012-05-10 10:30:00,37.83,37.94,37.72,37.77,7200.0,37.83,37.94,37.72,37.77,7200.0
2012-05-10 11:00:00,37.76,37.82,37.63,37.74,3800.0,37.76,37.82,37.63,37.74,3800.0
2012-05-10 11:30:00,37.71,37.77,37.65,37.65,5600.0,37.71,37.77,37.65,37.65,5600.0
2012-05-10 12:00:00,37.65,37.68,37.52,37.62,7000.0,37.65,37.68,37.52,37.62,7000.0
2012-05-10 12:30:00,37.65,37.81,37.62,37.81,7200.0,37.65,37.81,37.62,37.81,7200.0
2012-05-10 13:00:00,37.81,37.85,37.77,37.78,2200.0,37.81,37.85,37.77,37.78,2200.0
2012-05-10 13:30:00,37.81,37.82,37.71,37.71,1900.0,37.81,37.82,37.71,37.71,1900.0
2012-05-10 14:00:00,37.7,37.72,37.68,37.72,1400.0,37.7,37.72,37.68,37.72,1400.0
2012-05-10 14:30:00,37.68,37.68,37.63,37.64,1700.0,37.68,37.68,37.63,37.64,1700.0
2012-05-10 15:00:00,37.65,37.68,37.59,37.65,8600.0,37.65,37.68,37.59,37.65,8600.0
2012-05-10 15:30:00,37.62,37.66,37.55,37.66,32900.0,37.62,37.66,37.55,37.66,32900.0
2012-05-11 09:30:00,37.38,37.68,37.38,37.68,2300.0,37.38,37.68,37.38,37.68,2300.0
2012-05-11 10:00:00,37.63,37.86,37.63,37.86,2000.0,37.63,37.86,37.63,37.86,2000.0
2012-05-11 10:30:00,37.82,37.92,37.79,37.82,4100.0,37.82,37.92,37.79,37.82,4100.0
2012-05-11 11:00:00,37.83,37.9,37.77,37.84,3000.0,37.83,37.9,37.77,37.84,3000.0
2012-05-11 11:30:00,37.84,37.87,37.79,37.84,3100.0,37.84,37.87,37.79,37.84,3100.0
2012-05-11 12:00:00,37.81,37.85,37.8,37.8,2200.0,37.81,37.85,37.8,37.8,2200.0
2012-05-11 12:30:00,37.81,37.82,37.78,37.78,2700.0,37.81,37.82,37.78,37.78,2700.0
2012-05-11 13:00:00,37.8,37.8,37.66,37.66,1300.0,37.8,37.8,37.66,37.66,1300.0
2012-05-11 13:30:00,37.65,37.69,37.65,37.69,1100.0,37.65,37.69,37.65,37.69,1100.0
2012-05-11 14:00:00,37.64,37.66,37.61,37.66,4900.0,37.64,37.66,37.61,37.66,4900.0
2012-05-11 14:30:00,37.64,37.65,37.57,37.6,1400.0,37.64,37.65,37.57,37.6,1400.0
2012-05-11 15:00:00,37.62,37.64,37.59,37.63,7400.0,37.62,37.64,37.59,37.63,7400.0
2012-05-11 15:30:00,37.63,37.66,37.42,37.55,12400.0,37.63,37.66,37.42,37.55,12400.0
2012-05-14 09:30:00,37.16,37.16,36.74,36.9,10500.0,37.16,37.16,36.74,36.9,10500.0
2012-05-14 10:00:00,36.84,36.86,36.73,36.84,9300.0,36.84,36.86,36.73,36.84,9300.0
2012-05-14 10:30:00,36.85,37.06,36.82,37.02,5100.0,36.85,37.06,36.82,37.02,5100.0
2012-05-14 11:00:00,37.04,37.11,36.98,37.11,2800.0,37.04,37.11,36.98,37.11,2800.0
2012-05-14 11:30:00,37.12,37.15,37.06,37.15,2700.0,37.12,37.15,37.06,37.15,2700.0
2012-05-14 12:00:00,37.17,37.19,37.12,37.12,2500.0,37.17,37.19,37.12,37.12,2500.0
2012-05-14 12:30:00,37.12,37.17,37.11,37.15,2800.0,37.12,37.17,37.11,37.15,2800.0
2012-05-14 13:00:00,37.13,37.14,37.05,37.05,6400.0,37.13,37.14,37.05,37.05,6400.0
2012-05-14 13:30:00,37.06,37.2,37.05,37.17,5800.0,37.06,37.2,37.05,37.17,5800.0
2012-05-14 14:00:00,37.17,37.2,37.14,37.19,4800.0,37.17,37.2,37.14,37.19,4800.0
2012-05-14 14:30:00,37.19,37.2,37.07,37.07,3500.0,37.19,37.2,37.07,37.07,3500.0
2012-05-14 15:00:00,37.07,37.1,37.05,37.09,6700.0,37.07,37.1,37.05,37.09,6700.0
2012-05-14 15:30:00,37.09,37.12,36.89,36.89,50500.0,37.09,37.12,36.89,36.89,50500.0
2012-05-15 09:30:00,36.97,36.98,36.4,36.97,6700.0,36.97,36.98,36.4,36.97,6700.0
2012-05-15 10:00:00,36.98,37.12,36.98,37.12,11000.0,36.98,37.12,36.98,37.12,11000.0
2012-05-15 10:30:00,37.14,37.17,37.04,37.17,4500.0,37.14,37.17,37.04,37.17,4500.0
2012-05-15 11:00:00,37.11,37.12,37.0,37.11,10700.0,37.11,37.12,37.0,37.11,10700.0
2012-05-15 11:30:00,37.11,37.26,37.09,37.21,4600.0,37.11,37.26,37.09,37.21,4600.0
2012-05-15 12:00:00,37.27,37.31,37.21,37.3,4500.0,37.27,37.31,37.21,37.3,4500.0
2012-05-15 12:30:00,37.27,37.27,37.2,37.22,6700.0,37.27,37.27,37.2,37.22,6700.0
2012-05-15 13:00:00,37.21,37.28,37.2,37.25,3700.0,37.21,37.28,37.2,37.25,3700.0
2012-05-15 13:30:00,37.25,37.31,37.21,37.24,9200.0,37.25,37.31,37.21,37.24,9200.0
2012-05-15 14:00:00,37.26,37.38,37.23,37.32,9100.0,37.26,37.38,37.23,37.32,9100.0
2012-05-15 14:30:00,37.29,37.31,37.13,37.15,14700.0,37.29,37.31,37.13,37.15,14700.0
2012-05-15 15:00:00,37.13,37.15,37.02,37.03,32900.0,37.13,37.15,37.02,37.03,32900.0
2012-05-15 15:30:00,37.02,37.13,36.97,37.07,29600.0,37.02,37.13,36.97,37.07,29600.0
2012-05-16 09:30:00,37.13,37.44,37.09,37.39,4400.0,37.13,37.44,37.09,37.39,4400.0
2012-05-16 10:00:00,37.39,37.68,37.32,37.32,23600.0,37.39,37.68,37.32,37.32,23600.0
2012-05-16 10:30:00,37.38,37.4,37.25,37.28,5700.0,37.38,37.4,37.25,37.28,5700.0
2012-05-16 11:00:00,37.27,37.29,37.16,37.26,35800.0,37.27,37.29,37.16,37.26,35800.0
2012-05-16 11:30:00,37.25,37.44,37.24,37.42,6100.0,37.25,37.44,37.24,37.42,6100.0
2012-05-16 12:00:00,37.38,37.39,37.25,37.29,3700.0,37.38,37.39,37.25,37.29,3700.0
2012-05-16 12:30:00,37.33,37.38,37.24,37.26,7000.0,37.33,37.38,37.24,37.26,7000.0
2012-05-16 13:00:00,37.27,37.33,37.24,37.31,6100.0,37.27,37.33,37.24,37.31,6100.0
2012-05-16 13:30:00,37.29,37.29,37.16,37.26,14200.0,37.29,37.29,37.16,37.26,14200.0
2012-05-16 14:00:00,37.3,37.33,37.15,37.2,11800.0,37.3,37.33,37.15,37.2,11800.0
2012-05-16 14:30:00,37.17,37.24,37.15,37.23,10100.0,37.17,37.24,37.15,37.23,10100.0
2012-05-16 15:00:00,37.23,37.23,37.12,37.15,18000.0,37.23,37.23,37.12,37.15,18000.0
2012-05-16 15:30:00,37.15,37.2,37.02,37.11,42200.0,37.15,37.2,37.02,37.11,42200.0
2012-05-17 09:30:00,37.2,37.32,36.88,36.93,9100.0,37.2,37.32,36.88,36.93,9100.0
2012-05-17 10:00:00,36.94,37.13,36.73,37.0,9000.0,36.94,37.13,36.73,37.0,9000.0
2012-05-17 10:30:00,36.97,37.07,36.89,36.95,8600.0,36.97,37.07,36.89,36.95,8600.0
2012-05-17 11:00:00,36.95,37.07,36.7,36.7,6100.0,36.95,37.07,36.7,36.7,6100.0
2012-05-17 11:30:00,36.72,36.82,36.68,36.78,10100.0,36.72,36.82,36.68,36.78,10100.0
2012-05-17 12:00:00,36.78,36.96,36.75,36.91,7500.0,36.78,36.96,36.75,36.91,7500.0
2012-05-17 12:30:00,36.89,36.92,36.84,36.9,6100.0,36.89,36.92,36.84,36.9,6100.0
2012-05-17 13:00:00,36.89,37.01,36.89,36.95,3900.0,36.89,37.01,36.89,36.95,3900.0
2012-05-17 13:30:00,36.93,36.94,36.85,36.88,4900.0,36.93,36.94,36.85,36.88,4900.0
2012-05-17 14:00:00,36.88,36.9,36.82,36.86,6000.0,36.88,36.9,36.82,36.86,6000.0
2012-05-17 14:30:00,36.87,36.88,36.81,36.88,3900.0,36.87,36.88,36.81,36.88,3900.0
2012-05-17 15:00:00,36.87,36.9,36.8,36.87,16800.0,36.87,36.9,36.8,36.87,16800.0
2012-05-17 15:30:00,36.86,36.87,36.61,36.65,23600.0,36.86,36.87,36.61,36.65,23600.0
2012-05-18 09:30:00,36.83,36.83,36.42,36.48,7700.0,36.83,36.83,36.42,36.48,7700.0
2012-05-18 10:00:00,36.5,36.61,36.44,36.55,7700.0,36.5,36.61,36.44,36.55,7700.0
2012-05-18 10:30:00,36.59,36.67,36.52,36.62,6100.0,36.59,36.67,36.52,36.62,6100.0
2012-05-18 11:00:00,36.57,36.62,36.36,36.36,12800.0,36.57,36.62,36.36,36.36,12800.0
2012-05-18 11:30:00,36.37,36.37,36.09,36.24,6400.0,36.37,36.37,36.09,36.24,6400.0
2012-05-18 12:00:00,36.24,36.31,36.24,36.27,5200.0,36.24,36.31,36.24,36.27,5200.0
2012-05-18 12:30:00,36.29,36.35,36.21,36.21,4800.0,36.29,36.35,36.21,36.21,4800.0
2012-05-18 13:00:00,36.21,36.24,36.16,36.2,2700.0,36.21,36.24,36.16,36.2,2700.0
2012-05-18 13:30:00,36.19,36.2,36.11,36.11,2000.0,36.19,36.2,36.11,36.11,2000.0
2012-05-18 14:00:00,36.13,36.18,35.99,36.05,13700.0,36.13,36.18,35.99,36.05,13700.0
2012-05-18 14:30:00,36.08,36.08,35.94,35.98,8600.0,36.08,36.08,35.94,35.98,8600.0
2012-05-18 15:00:00,35.98,36.08,35.93,35.96,15700.0,35.98,36.08,35.93,35.96,15700.0
2012-05-18 15:30:00,35.93,36.0,35.87,35.92,27700.0,35.93,36.0,35.87,35.92,27700.0
2012-05-21 09:30:00,34.78,34.78,34.37,34.66,40600.0,34.78,34.78,34.37,34.66,40600.0
2012-05-21 10:00:00,34.7,34.83,34.64,34.83,22800.0,34.7,34.83,34.64,34.83,22800.0
2012-05-21 10:30:00,34.88,35.04,34.79,34.8,20500.0,34.88,35.04,34.79,34.8,20500.0
2012-05-21 11:00:00,34.8,34.94,34.62,34.88,18300.0,34.8,34.94,34.62,34.88,18300.0
2012-05-21 11:30:00,34.93,35.0,34.89,34.96,10400.0,34.93,35.0,34.89,34.96,10400.0
2012-05-21 12:00:00,34.96,35.22,34.96,35.22,5900.0,34.96,35.22,34.96,35.22,5900.0
2012-05-21 12:30:00,35.23,35.38,35.2,35.22,8200.0,35.23,35.38,35.2,35.22,8200.0
2012-05-21 13:00:00,35.22,35.22,35.12,35.12,7300.0,35.22,35.22,35.12,35.12,7300.0
2012-05-21 13:30:00,35.14,35.2,35.1,35.13,8700.0,35.14,35.2,35.1,35.13,8700.0
2012-05-21 14:00:00,35.13,35.2,35.01,35.1,10400.0,35.13,35.2,35.01,35.1,10400.0
2012-05-21 14:30:00,35.06,35.08,34.95,34.99,10300.0,35.06,35.08,34.95,34.99,10300.0
2012-05-21 15:00:00,35.0,35.05,34.88,34.92,17800.0,35.0,35.05,34.88,34.92,17800.0
2012-05-21 15:30:00,34.91,35.04,34.89,34.99,28200.0,34.91,35.04,34.89,34.99,28200.0
2012-05-22 09:30:00,35.02,35.22,34.88,34.88,9200.0,35.02,35.22,34.88,34.88,9200.0
2012-05-22 10:00:00,34.87,34.92,34.82,34.85,16400.0,34.87,34.92,34.82,34.85,16400.0
2012-05-22 10:30:00,34.87,34.98,34.81,34.92,14800.0,34.87,34.98,34.81,34.92,14800.0
2012-05-22 11:00:00,34.91,34.95,34.85,34.9,7300.0,34.91,34.95,34.85,34.9,7300.0
2012-05-22 11:30:00,34.9,34.94,34.84,34.86,9700.0,34.9,34.94,34.84,34.86,9700.0
2012-05-22 12:00:00,34.83,34.89,34.69,34.82,9400.0,34.83,34.89,34.69,34.82,9400.0
2012-05-22 12:30:00,34.82,34.92,34.82,34.83,4600.0,34.82,34.92,34.82,34.83,4600.0
2012-05-22 13:00:00,34.84,34.88,34.78,34.78,4200.0,34.84,34.88,34.78,34.78,4200.0
2012-05-22 13:30:00,34.78,34.89,34.73,34.74,4500.0,34.78,34.89,34.73,34.74,4500.0
2012-05-22 14:00:00,34.75,34.85,34.73,34.84,8400.0,34.75,34.85,34.73,34.84,8400.0
2012-05-22 14:30:00,34.82,34.83,34.73,34.83,6100.0,34.82,34.83,34.73,34.83,6100.0
2012-05-22 15:00:00,34.83,34.85,34.69,34.71,12800.0,34.83,34.85,34.69,34.71,12800.0
2012-05-22 15:30:00,34.7,34.74,34.53,34.68,61300.0,34.7,34.74,34.53,34.68,61300.0
2012-05-23 09:30:00,34.36,34.44,34.17,34.44,6600.0,34.36,34.44,34.17,34.44,6600.0
2012-05-23 10:00:00,34.44,34.47,34.18,34.3,10200.0,34.44,34.47,34.18,34.3,10200.0
2012-05-23 10:30:00,34.31,34.31,34.21,34.21,7100.0,34.31,34.31,34.21,34.21,7100.0
2012-05-23 11:00:00,34.21,34.28,34.12,34.2,11700.0,34.21,34.28,34.12,34.2,11700.0
2012-05-23 11:30:00,34.2,34.35,34.2,34.26,15000.0,34.2,34.35,34.2,34.26,15000.0
2012-05-23 12:00:00,34.24,34.27,34.19,34.25,7000.0,34.24,34.27,34.19,34.25,7000.0
2012-05-23 12:30:00,34.27,34.38,34.27,34.28,5100.0,34.27,34.38,34.27,34.28,5100.0
2012-05-23 13:00:00,34.3,34.44,34.28,34.42,7900.0,34.3,34.44,34.28,34.42,7900.0
2012-05-23 13:30:00,34.46,34.55,34.41,34.45,7700.0,34.46,34.55,34.41,34.45,7700.0
2012-05-23 14:00:00,34.47,34.53,34.37,34.37,7700.0,34.47,34.53,34.37,34.37,7700.0
2012-05-23 14:30:00,34.36,34.64,34.36,34.63,4400.0,34.36,34.64,34.36,34.63,4400.0
2012-05-23 15:00:00,34.61,34.61,34.5,34.51,29000.0,34.61,34.61,34.5,34.51,29000.0
2012-05-23 15:30:00,34.61,34.89,34.56,34.8,30700.0,34.61,34.89,34.56,34.8,30700.0
2012-05-24 09:30:00,34.81,34.84,34.39,34.52,10500.0,34.81,34.84,34.39,34.52,10500.0
2012-05-24 10:00:00,34.53,34.64,34.48,34.64,16700.0,34.53,34.64,34.48,34.64,16700.0
2012-05-24 10:30:00,34.66,34.85,34.56,34.59,16400.0,34.66,34.85,34.56,34.59,16400.0
2012-05-24 11:00:00,34.56,34.6,34.52,34.54,19000.0,34.56,34.6,34.52,34.54,19000.0
2012-05-24 11:30:00,34.54,34.59,34.5,34.56,17600.0,34.54,34.59,34.5,34.56,17600.0
2012-05-24 12:00:00,34.58,34.58,34.25,34.26,12300.0,34.58,34.58,34.25,34.26,12300.0
2012-05-24 12:30:00,34.3,34.32,34.16,34.18,9000.0,34.3,34.32,34.16,34.18,9000.0
2012-05-24 13:00:00,34.18,34.33,34.18,34.21,5000.0,34.18,34.33,34.18,34.21,5000.0
2012-05-24 13:30:00,34.2,34.24,34.06,34.06,7900.0,34.2,34.24,34.06,34.06,7900.0
2012-05-24 14:00:00,34.06,34.07,33.89,34.06,14100.0,34.06,34.07,33.89,34.06,14100.0
2012-05-24 14:30:00,34.03,34.11,33.98,34.08,8500.0,34.03,34.11,33.98,34.08,8500.0
2012-05-24 15:00:00,34.06,34.2,34.02,34.15,13100.0,34.06,34.2,34.02,34.15,13100.0
2012-05-24 15:30:00,34.15,34.19,34.02,34.13,48000.0,34.15,34.19,34.02,34.13,48000.0
2012-05-25 09:30:00,34.19,34.42,34.09,34.4,6400.0,34.19,34.42,34.09,34.4,6400.0
2012-05-25 10:00:00,34.38,34.46,34.33,34.39,8500.0,34.38,34.46,34.33,34.39,8500.0
2012-05-25 10:30:00,34.39,34.5,34.39,34.4,4900.0,34.39,34.5,34.39,34.4,4900.0
2012-05-25 11:00:00,34.43,34.45,34.38,34.38,5900.0,34.43,34.45,34.38,34.38,5900.0
2012-05-25 11:30:00,34.3,34.34,34.24,34.3,6400.0,34.3,34.34,34.24,34.3,6400.0
2012-05-25 12:00:00,34.29,34.37,34.21,34.21,6800.0,34.29,34.37,34.21,34.21,6800.0
2012-05-25 12:30:00,34.22,34.34,34.22,34.31,4300.0,34.22,34.34,34.22,34.31,4300.0
2012-05-25 13:00:00,34.31,34.31,34.19,34.23,6500.0,34.31,34.31,34.19,34.23,6500.0
2012-05-25 13:30:00,34.23,34.27,34.23,34.27,6300.0,34.23,34.27,34.23,34.27,6300.0
2012-05-25 14:00:00,34.27,34.27,34.19,34.24,7400.0,34.27,34.27,34.19,34.24,7400.0
2012-05-25 14:30:00,34.26,34.27,34.13,34.2,4900.0,34.26,34.27,34.13,34.2,4900.0
2012-05-25 15:00:00,34.2,34.26,34.12,34.16,7400.0,34.2,34.26,34.12,34.16,7400.0
2012-05-25 15:30:00,34.17,34.2,34.1,34.2,17800.0,34.17,34.2,34.1,34.2,17800.0
2012-05-29 09:30:00,34.5,34.69,34.34,34.57,4500.0,34.5,34.69,34.34,34.57,4500.0
2012-05-29 10:00:00,34.57,34.91,34.51,34.91,8400.0,34.57,34.91,34.51,34.91,8400.0
2012-05-29 10:30:00,34.94,35.03,34.79,35.02,13600.0,34.94,35.03,34.79,35.02,13600.0
2012-05-29 11:00:00,35.02,35.06,34.82,34.9,58200.0,35.02,35.06,34.82,34.9,58200.0
2012-05-29 11:30:00,34.9,34.93,34.56,34.57,9300.0,34.9,34.93,34.56,34.57,9300.0
2012-05-29 12:00:00,34.54,34.69,34.52,34.69,10300.0,34.54,34.69,34.52,34.69,10300.0
2012-05-29 12:30:00,34.67,34.71,34.54,34.68,5500.0,34.67,34.71,34.54,34.68,5500.0
2012-05-29 13:00:00,34.71,34.76,34.61,34.61,5300.0,34.71,34.76,34.61,34.61,5300.0
2012-05-29 13:30:00,34.56,34.56,34.44,34.53,4600.0,34.56,34.56,34.44,34.53,4600.0
2012-05-29 14:00:00,34.53,34.57,34.42,34.47,9900.0,34.53,34.57,34.42,34.47,9900.0
2012-05-29 14:30:00,34.48,34.66,34.48,34.66,4000.0,34.48,34.66,34.48,34.66,4000.0
2012-05-29 15:00:00,34.64,34.78,34.61,34.78,7800.0,34.64,34.78,34.61,34.78,7800.0
2012-05-29 15:30:00,34.78,34.89,34.75,34.86,30700.0,34.78,34.89,34.75,34.86,30700.0
2012-05-30 09:30:00,34.6,34.79,34.33,34.33,12200.0,34.6,34.79,34.33,34.33,12200.0
2012-05-30 10:00:00,34.33,34.33,34.05,34.07,13900.0,34.33,34.33,34.05,34.07,13900.0
2012-05-30 10:30:00,34.12,34.12,33.99,34.0,2300.0,34.12,34.12,33.99,34.0,2300.0
2012-05-30 11:00:00,34.01,34.15,33.98,34.02,17900.0,34.01,34.15,33.98,34.02,17900.0
2012-05-30 11:30:00,34.01,34.04,33.78,33.87,19100.0,34.01,34.04,33.78,33.87,19100.0
2012-05-30 12:00:00,33.86,33.94,33.8,33.84,6600.0,33.86,33.94,33.8,33.84,6600.0
2012-05-30 12:30:00,33.86,34.0,33.86,34.0,4800.0,33.86,34.0,33.86,34.0,4800.0
2012-05-30 13:00:00,34.01,34.01,33.93,33.98,5100.0,34.01,34.01,33.93,33.98,5100.0
2012-05-30 13:30:00,33.99,34.13,33.98,34.06,7200.0,33.99,34.13,33.98,34.06,7200.0
2012-05-30 14:00:00,34.06,34.09,33.95,33.99,6800.0,34.06,34.09,33.95,33.99,6800.0
2012-05-30 14:30:00,33.95,33.99,33.94,33.98,5400.0,33.95,33.99,33.94,33.98,5400.0
2012-05-30 15:00:00,33.98,33.99,33.8,33.92,8900.0,33.98,33.99,33.8,33.92,8900.0
2012-05-30 15:30:00,33.92,33.92,33.77,33.77,21900.0,33.92,33.92,33.77,33.77,21900.0
2012-05-31 09:30:00,33.78,33.89,33.31,33.31,13100.0,33.78,33.89,33.31,33.31,13100.0
2012-05-31 10:00:00,33.31,33.35,33.13,33.16,6300.0,33.31,33.35,33.13,33.16,6300.0
2012-05-31 10:30:00,33.2,33.2,33.11,33.14,4200.0,33.2,33.2,33.11,33.14,4200.0
2012-05-31 11:00:00,33.13,33.21,33.12,33.21,4300.0,33.13,33.21,33.12,33.21,4300.0
2012-05-31 11:30:00,33.22,33.33,33.19,33.33,11700.0,33.22,33.33,33.19,33.33,11700.0
2012-05-31 12:00:00,33.33,33.5,33.33,33.47,5300.0,33.33,33.5,33.33,33.47,5300.0
2012-05-31 12:30:00,33.47,33.49,33.39,33.46,3800.0,33.47,33.49,33.39,33.46,3800.0
2012-05-31 13:00:00,33.45,33.57,33.45,33.46,6300.0,33.45,33.57,33.45,33.46,6300.0
2012-05-31 13:30:00,33.48,33.5,33.3,33.38,7900.0,33.48,33.5,33.3,33.38,7900.0
2012-05-31 14:00:00,33.38,33.54,33.38,33.5,5100.0,33.38,33.54,33.38,33.5,5100.0
2012-05-31 14:30:00,33.43,33.52,33.41,33.52,8300.0,33.43,33.52,33.41,33.52,8300.0
2012-05-31 15:00:00,33.5,33.66,33.49,33.65,15200.0,33.5,33.66,33.49,33.65,15200.0
2012-05-31 15:30:00,33.63,33.7,33.37,33.48,69700.0,33.63,33.7,33.37,33.48,69700.0
2012-06-01 09:30:00,32.89,33.0,32.75,32.79,10300.0,32.89,33.0,32.75,32.79,10300.0
2012-06-01 10:00:00,32.84,32.99,32.78,32.86,38300.0,32.84,32.99,32.78,32.86,38300.0
2012-06-01 10:30:00,32.84,32.9,32.76,32.84,5600.0,32.84,32.9,32.76,32.84,5600.0
2012-06-01 11:00:00,32.85,32.91,32.77,32.84,9100.0,32.85,32.91,32.77,32.84,9100.0
2012-06-01 11:30:00,32.84,32.99,32.84,32.9,8000.0,32.84,32.99,32.84,32.9,8000.0
2012-06-01 12:00:00,32.9,32.9,32.72,32.74,6300.0,32.9,32.9,32.72,32.74,6300.0
2012-06-01 12:30:00,32.73,32.82,32.71,32.79,29200.0,32.73,32.82,32.71,32.79,29200.0
2012-06-01 13:00:00,32.78,32.8,32.66,32.69,11600.0,32.78,32.8,32.66,32.69,11600.0
2012-06-01 13:30:00,32.66,32.7,32.59,32.69,9500.0,32.66,32.7,32.59,32.69,9500.0
2012-06-01 14:00:00,32.71,32.88,32.68,32.84,19600.0,32.71,32.88,32.68,32.84,19600.0
2012-06-01 14:30:00,32.85,32.88,32.68,32.68,11900.0,32.85,32.88,32.68,32.68,11900.0
2012-06-01 15:00:00,32.7,32.82,32.7,32.79,26800.0,32.7,32.82,32.7,32.79,26800.0
2012-06-01 15:30:00,32.79,32.87,32.61,32.62,43100.0,32.79,32.87,32.61,32.62,43100.0
2012-06-04 09:30:00,32.75,33.22,32.75,32.91,14500.0,32.75,33.22,32.75,32.91,14500.0
2012-06-04 10:00:00,32.86,33.09,32.72,33.06,29400.0,32.86,33.09,32.72,33.06,29400.0
2012-06-04 10:30:00,33.07,33.23,33.0,33.2,10900.0,33.07,33.23,33.0,33.2,10900.0
2012-06-04 11:00:00,33.22,33.22,32.85,32.88,15300.0,33.22,33.22,32.85,32.88,15300.0
2012-06-04 11:30:00,32.88,32.94,32.77,32.83,10600.0,32.88,32.94,32.77,32.83,10600.0
2012-06-04 12:00:00,32.84,32.94,32.75,32.79,7700.0,32.84,32.94,32.75,32.79,7700.0
2012-06-04 12:30:00,32.79,32.86,32.72,32.8,4700.0,32.79,32.86,32.72,32.8,4700.0
2012-06-04 13:00:00,32.82,32.88,32.79,32.87,24700.0,32.82,32.88,32.79,32.87,24700.0
2012-06-04 13:30:00,32.87,33.04,32.86,33.02,7300.0,32.87,33.04,32.86,33.02,7300.0
2012-06-04 14:00:00,33.01,33.15,32.97,33.08,16700.0,33.01,33.15,32.97,33.08,16700.0
2012-06-04 14:30:00,33.07,33.23,33.02,33.04,14900.0,33.07,33.23,33.02,33.04,14900.0
2012-06-04 15:00:00,33.05,33.09,32.93,33.08,17200.0,33.05,33.09,32.93,33.08,17200.0
2012-06-04 15:30:00,33.06,33.28,33.01,33.24,39700.0,33.06,33.28,33.01,33.24,39700.0
2012-06-05 09:30:00,33.16,33.23,32.93,33.14,9800.0,33.16,33.23,32.93,33.14,9800.0
2012-06-05 10:00:00,33.2,33.54,33.18,33.44,21300.0,33.2,33.54,33.18,33.44,21300.0
2012-06-05 10:30:00,33.44,33.53,33.39,33.41,9500.0,33.44,33.53,33.39,33.41,9500.0
2012-06-05 11:00:00,33.44,33.7,33.44,33.62,5700.0,33.44,33.7,33.44,33.62,5700.0
2012-06-05 11:30:00,33.6,33.61,33.41,33.44,20200.0,33.6,33.61,33.41,33.44,20200.0
2012-06-05 12:00:00,33.44,33.62,33.44,33.59,9000.0,33.44,33.62,33.44,33.59,9000.0
2012-06-05 12:30:00,33.63,33.87,33.63,33.87,17400.0,33.63,33.87,33.63,33.87,17400.0
2012-06-05 13:00:00,33.88,33.91,33.66,33.7,14400.0,33.88,33.91,33.66,33.7,14400.0
2012-06-05 13:30:00,33.69,33.71,33.65,33.69,7500.0,33.69,33.71,33.65,33.69,7500.0
2012-06-05 14:00:00,33.67,33.69,33.61,33.64,14300.0,33.67,33.69,33.61,33.64,14300.0
2012-06-05 14:30:00,33.62,33.63,33.56,33.61,6500.0,33.62,33.63,33.56,33.61,6500.0
2012-06-05 15:00:00,33.6,33.65,33.51,33.51,13700.0,33.6,33.65,33.51,33.51,13700.0
2012-06-05 15:30:00,33.53,33.56,33.44,33.48,38700.0,33.53,33.56,33.44,33.48,38700.0
2012-06-06 09:30:00,33.69,33.86,33.38,33.73,29700.0,33.69,33.86,33.38,33.73,29700.0
2012-06-06 10:00:00,33.73,33.8,33.65,33.65,8300.0,33.73,33.8,33.65,33.65,8300.0
2012-06-06 10:30:00,33.7,33.81,33.65,33.79,6700.0,33.7,33.81,33.65,33.79,6700.0
2012-06-06 11:00:00,33.8,33.84,33.72,33.72,7300.0,33.8,33.84,33.72,33.72,7300.0
2012-06-06 11:30:00,33.73,33.73,33.59,33.69,10100.0,33.73,33.73,33.59,33.69,10100.0
2012-06-06 12:00:00,33.67,33.72,33.65,33.69,5200.0,33.67,33.72,33.65,33.69,5200.0
2012-06-06 12:30:00,33.73,33.76,33.61,33.64,9600.0,33.73,33.76,33.61,33.64,9600.0
2012-06-06 13:00:00,33.65,33.65,33.54,33.61,6800.0,33.65,33.65,33.54,33.61,6800.0
2012-06-06 13:30:00,33.58,33.63,33.51,33.51,18800.0,33.58,33.63,33.51,33.51,18800.0
2012-06-06 14:00:00,33.51,33.57,33.44,33.51,14000.0,33.51,33.57,33.44,33.51,14000.0
2012-06-06 14:30:00,33.49,33.64,33.49,33.56,12400.0,33.49,33.64,33.49,33.56,12400.0
2012-06-06 15:00:00,33.56,33.64,33.48,33.48,19700.0,33.56,33.64,33.48,33.48,19700.0
2012-06-06 15:30:00,33.5,33.61,33.45,33.47,54200.0,33.5,33.61,33.45,33.47,54200.0
2012-06-07 09:30:00,33.83,34.26,33.8,33.86,17200.0,33.83,34.26,33.8,33.86,17200.0
2012-06-07 10:00:00,33.91,33.92,33.39,33.65,17500.0,33.91,33.92,33.39,33.65,17500.0
2012-06-07 10:30:00,33.73,33.73,33.3,33.34,11500.0,33.73,33.73,33.3,33.34,11500.0
2012-06-07 11:00:00,33.34,33.58,33.34,33.43,18500.0,33.34,33.58,33.34,33.43,18500.0
2012-06-07 11:30:00,33.43,33.55,33.41,33.44,43000.0,33.43,33.55,33.41,33.44,43000.0
2012-06-07 12:00:00,33.45,33.46,33.22,33.45,9600.0,33.45,33.46,33.22,33.45,9600.0
2012-06-07 12:30:00,33.48,33.53,33.4,33.48,7400.0,33.48,33.53,33.4,33.48,7400.0
2012-06-07 13:00:00,33.47,33.5,33.47,33.5,7200.0,33.47,33.5,33.47,33.5,7200.0
2012-06-07 13:30:00,33.5,33.5,33.34,33.37,10000.0,33.5,33.5,33.34,33.37,10000.0
2012-06-07 14:00:00,33.39,33.47,33.33,33.4,7100.0,33.39,33.47,33.33,33.4,7100.0
2012-06-07 14:30:00,33.41,33.5,33.39,33.42,50500.0,33.41,33.5,33.39,33.42,50500.0
2012-06-07 15:00:00,33.42,33.42,33.19,33.27,29300.0,33.42,33.42,33.19,33.27,29300.0
2012-06-07 15:30:00,33.25,33.26,32.99,33.09,34000.0,33.25,33.26,32.99,33.09,34000.0
2012-06-08 09:30:00,32.99,33.2,32.86,32.9,12600.0,32.99,33.2,32.86,32.9,12600.0
2012-06-08 10:00:00,32.9,33.02,32.9,33.0,13300.0,32.9,33.02,32.9,33.0,13300.0
2012-06-08 10:30:00,33.0,33.16,33.0,33.03,9200.0,33.0,33.16,33.0,33.03,9200.0
2012-06-08 11:00:00,33.02,33.04,32.97,33.0,11000.0,33.02,33.04,32.97,33.0,11000.0
2012-06-08 11:30:00,33.0,33.04,32.97,32.97,10700.0,33.0,33.04,32.97,32.97,10700.0
2012-06-08 12:00:00,32.99,33.03,32.95,33.0,10100.0,32.99,33.03,32.95,33.0,10100.0
2012-06-08 12:30:00,33.0,33.1,32.98,33.0,8900.0,33.0,33.1,32.98,33.0,8900.0
2012-06-08 13:00:00,33.0,33.04,32.98,33.0,11800.0,33.0,33.04,32.98,33.0,11800.0
2012-06-08 13:30:00,33.0,33.09,32.99,33.08,12500.0,33.0,33.09,32.99,33.08,12500.0
2012-06-08 14:00:00,33.06,33.07,32.99,33.02,7200.0,33.06,33.07,32.99,33.02,7200.0
2012-06-08 14:30:00,33.03,33.1,32.98,33.05,12400.0,33.03,33.1,32.98,33.05,12400.0
2012-06-08 15:00:00,33.01,33.12,32.99,33.0,20800.0,33.01,33.12,32.99,33.0,20800.0
2012-06-08 15:30:00,33.0,33.01,32.89,32.9,40300.0,33.0,33.01,32.89,32.9,40300.0
2012-06-11 09:30:00,33.13,33.22,32.64,32.72,85700.0,33.13,33.22,32.64,32.72,85700.0
2012-06-11 10:00:00,32.72,32.74,32.43,32.43,31300.0,32.72,32.74,32.43,32.43,31300.0
2012-06-11 10:30:00,32.43,32.54,32.14,32.16,28600.0,32.43,32.54,32.14,32.16,28600.0
2012-06-11 11:00:00,32.15,32.55,32.12,32.51,11600.0,32.15,32.55,32.12,32.51,11600.0
2012-06-11 11:30:00,32.5,32.62,32.5,32.55,10100.0,32.5,32.62,32.5,32.55,10100.0
2012-06-11 12:00:00,32.54,32.57,32.43,32.43,8700.0,32.54,32.57,32.43,32.43,8700.0
2012-06-11 12:30:00,32.44,32.61,32.42,32.57,33000.0,32.44,32.61,32.42,32.57,33000.0
2012-06-11 13:00:00,32.55,32.62,32.55,32.58,15300.0,32.55,32.62,32.55,32.58,15300.0
2012-06-11 13:30:00,32.57,32.6,32.51,32.54,9800.0,32.57,32.6,32.51,32.54,9800.0
2012-06-11 14:00:00,32.52,32.54,32.43,32.5,9200.0,32.52,32.54,32.43,32.5,9200.0
2012-06-11 14:30:00,32.5,32.56,32.42,32.45,9400.0,32.5,32.56,32.42,32.45,9400.0
2012-06-11 15:00:00,32.5,32.5,32.34,32.44,14700.0,32.5,32.5,32.34,32.44,14700.0
2012-06-11 15:30:00,32.41,32.52,32.29,32.32,29900.0,32.41,32.52,32.29,32.32,29900.0
2012-06-12 09:30:00,32.46,32.47,32.18,32.43,11200.0,32.46,32.47,32.18,32.43,11200.0
2012-06-12 10:00:00,32.48,32.59,32.48,32.51,24400.0,32.48,32.59,32.48,32.51,24400.0
2012-06-12 10:30:00,32.51,32.6,32.46,32.59,10700.0,32.51,32.6,32.46,32.59,10700.0
2012-06-12 11:00:00,32.57,32.78,32.57,32.71,11900.0,32.57,32.78,32.57,32.71,11900.0
2012-06-12 11:30:00,32.71,32.71,32.58,32.64,11000.0,32.71,32.71,32.58,32.64,11000.0
2012-06-12 12:00:00,32.61,32.68,32.59,32.66,14400.0,32.61,32.68,32.59,32.66,14400.0
2012-06-12 12:30:00,32.64,32.7,32.61,32.66,9700.0,32.64,32.7,32.61,32.66,9700.0
2012-06-12 13:00:00,32.64,32.73,32.62,32.66,10200.0,32.64,32.73,32.62,32.66,10200.0
2012-06-12 13:30:00,32.64,32.78,32.63,32.69,7200.0,32.64,32.78,32.63,32.69,7200.0
2012-06-12 14:00:00,32.71,32.8,32.71,32.77,6000.0,32.71,32.8,32.71,32.77,6000.0
2012-06-12 14:30:00,32.77,32.85,32.77,32.8,11800.0,32.77,32.85,32.77,32.8,11800.0
2012-06-12 15:00:00,32.81,32.81,32.73,32.77,17300.0,32.81,32.81,32.73,32.77,17300.0
2012-06-12 15:30:00,32.77,32.77,32.62,32.68,31300.0,32.77,32.77,32.62,32.68,31300.0
2012-06-13 09:30:00,32.5,32.79,32.43,32.53,29500.0,32.5,32.79,32.43,32.53,29500.0
2012-06-13 10:00:00,32.58,33.12,32.57,32.69,35500.0,32.58,33.12,32.57,32.69,35500.0
2012-06-13 10:30:00,32.7,32.84,32.7,32.82,5500.0,32.7,32.84,32.7,32.82,5500.0
2012-06-13 11:00:00,32.81,32.95,32.69,32.75,16500.0,32.81,32.95,32.69,32.75,16500.0
2012-06-13 11:30:00,32.76,32.94,32.64,32.65,12400.0,32.76,32.94,32.64,32.65,12400.0
2012-06-13 12:00:00,32.63,32.64,32.57,32.62,1500.0,32.63,32.64,32.57,32.62,1500.0
2012-06-13 12:30:00,32.62,32.77,32.62,32.7,1700.0,32.62,32.77,32.62,32.7,1700.0
2012-06-13 13:00:00,32.72,32.74,32.66,32.72,3200.0,32.72,32.74,32.66,32.72,3200.0
2012-06-13 13:30:00,32.76,32.76,32.52,32.53,6700.0,32.76,32.76,32.52,32.53,6700.0
2012-06-13 14:00:00,32.53,32.55,32.45,32.47,4100.0,32.53,32.55,32.45,32.47,4100.0
2012-06-13 14:30:00,32.46,32.48,32.3,32.37,6300.0,32.46,32.48,32.3,32.37,6300.0
2012-06-13 15:00:00,32.39,32.44,32.32,32.35,19400.0,32.39,32.44,32.32,32.35,19400.0
2012-06-13 15:30:00,32.34,32.46,32.32,32.4,17400.0,32.34,32.46,32.32,32.4,17400.0
2012-06-14 09:30:00,32.46,32.6,32.38,32.57,15800.0,32.46,32.6,32.38,32.57,15800.0
2012-06-14 10:00:00,32.57,32.63,32.47,32.48,16200.0,32.57,32.63,32.47,32.48,16200.0
2012-06-14 10:30:00,32.5,32.63,32.46,32.52,7500.0,32.5,32.63,32.46,32.52,7500.0
2012-06-14 11:00:00,32.52,32.57,32.47,32.5,8600.0,32.52,32.57,32.47,32.5,8600.0
2012-06-14 11:30:00,32.5,32.56,32.47,32.49,9500.0,32.5,32.56,32.47,32.49,9500.0
2012-06-14 12:00:00,32.48,32.48,32.37,32.37,4600.0,32.48,32.48,32.37,32.37,4600.0
2012-06-14 12:30:00,32.39,32.46,32.33,32.42,3700.0,32.39,32.46,32.33,32.42,3700.0
2012-06-14 13:00:00,32.44,32.46,32.29,32.32,5100.0,32.44,32.46,32.29,32.32,5100.0
2012-06-14 13:30:00,32.33,32.49,32.31,32.44,4800.0,32.33,32.49,32.31,32.44,4800.0
2012-06-14 14:00:00,32.45,32.5,32.36,32.36,5800.0,32.45,32.5,32.36,32.36,5800.0
2012-06-14 14:30:00,32.37,32.37,32.17,32.17,7100.0,32.37,32.37,32.17,32.17,7100.0
2012-06-14 15:00:00,32.16,32.34,32.09,32.15,23900.0,32.16,32.34,32.09,32.15,23900.0
2012-06-14 15:30:00,32.19,32.31,32.17,32.18,37200.0,32.19,32.31,32.17,32.18,37200.0
2012-06-15 09:30:00,32.3,32.5,32.16,32.16,76000.0,32.3,32.5,32.16,32.16,76000.0
2012-06-15 10:00:00,32.25,32.34,32.11,32.11,5600.0,32.25,32.34,32.11,32.11,5600.0
2012-06-15 10:30:00,32.13,32.25,32.12,32.21,2900.0,32.13,32.25,32.12,32.21,2900.0
2012-06-15 11:00:00,32.23,32.29,32.21,32.21,4300.0,32.23,32.29,32.21,32.21,4300.0
2012-06-15 11:30:00,32.23,32.29,32.2,32.24,5800.0,32.23,32.29,32.2,32.24,5800.0
2012-06-15 12:00:00,32.23,32.29,32.23,32.26,6300.0,32.23,32.29,32.23,32.26,6300.0
2012-06-15 12:30:00,32.26,32.3,32.21,32.3,3900.0,32.26,32.3,32.21,32.3,3900.0
2012-06-15 13:00:00,32.3,32.33,32.21,32.25,23300.0,32.3,32.33,32.21,32.25,23300.0
2012-06-15 13:30:00,32.26,32.3,32.22,32.23,5700.0,32.26,32.3,32.22,32.23,5700.0
2012-06-15 14:00:00,32.24,32.26,32.19,32.25,10300.0,32.24,32.26,32.19,32.25,10300.0
2012-06-15 14:30:00,32.25,32.29,32.2,32.25,38100.0,32.25,32.29,32.2,32.25,38100.0
2012-06-15 15:00:00,32.25,32.3,32.2,32.2,23000.0,32.25,32.3,32.2,32.2,23000.0
2012-06-15 15:30:00,32.21,32.38,32.16,32.29,65700.0,32.21,32.38,32.16,32.29,65700.0
2012-06-18 09:30:00,32.02,32.17,31.79,32.17,5400.0,32.02,32.17,31.79,32.17,5400.0
2012-06-18 10:00:00,32.15,32.41,32.15,32.35,5100.0,32.15,32.41,32.15,32.35,5100.0
2012-06-18 10:30:00,32.33,32.33,32.17,32.18,15100.0,32.33,32.33,32.17,32.18,15100.0
2012-06-18 11:00:00,32.2,32.21,32.1,32.14,10900.0,32.2,32.21,32.1,32.14,10900.0
2012-06-18 11:30:00,32.13,32.32,32.13,32.31,18200.0,32.13,32.32,32.13,32.31,18200.0
2012-06-18 12:00:00,32.31,32.33,32.27,32.28,14300.0,32.31,32.33,32.27,32.28,14300.0
2012-06-18 12:30:00,32.25,32.4,32.25,32.27,11100.0,32.25,32.4,32.25,32.27,11100.0
2012-06-18 13:00:00,32.27,32.36,32.26,32.35,7800.0,32.27,32.36,32.26,32.35,7800.0
2012-06-18 13:30:00,32.35,32.42,32.28,32.33,9900.0,32.35,32.42,32.28,32.33,9900.0
2012-06-18 14:00:00,32.34,32.53,32.3,32.52,33300.0,32.34,32.53,32.3,32.52,33300.0
2012-06-18 14:30:00,32.5,32.62,32.5,32.61,15700.0,32.5,32.62,32.5,32.61,15700.0
2012-06-18 15:00:00,32.6,32.64,32.51,32.57,21800.0,32.6,32.64,32.51,32.57,21800.0
2012-06-18 15:30:00,32.56,32.65,32.48,32.61,26700.0,32.56,32.65,32.48,32.61,26700.0
2012-06-19 09:30:00,32.76,32.76,32.45,32.55,5800.0,32.76,32.76,32.45,32.55,5800.0
2012-06-19 10:00:00,32.55,32.78,32.55,32.78,5300.0,32.55,32.78,32.55,32.78,5300.0
2012-06-19 10:30:00,32.79,32.94,32.77,32.84,11000.0,32.79,32.94,32.77,32.84,11000.0
2012-06-19 11:00:00,32.87,32.92,32.83,32.88,5500.0,32.87,32.92,32.83,32.88,5500.0
2012-06-19 11:30:00,32.9,32.93,32.82,32.87,4600.0,32.9,32.93,32.82,32.87,4600.0
2012-06-19 12:00:00,32.9,32.97,32.86,32.93,6100.0,32.9,32.97,32.86,32.93,6100.0
2012-06-19 12:30:00,32.92,32.92,32.77,32.9,4600.0,32.92,32.92,32.77,32.9,4600.0
2012-06-19 13:00:00,32.9,32.97,32.84,32.97,3300.0,32.9,32.97,32.84,32.97,3300.0
2012-06-19 13:30:00,32.97,33.04,32.97,32.99,6000.0,32.97,33.04,32.97,32.99,6000.0
2012-06-19 14:00:00,32.98,32.99,32.89,32.89,4500.0,32.98,32.99,32.89,32.89,4500.0
2012-06-19 14:30:00,32.88,32.88,32.81,32.87,10700.0,32.88,32.88,32.81,32.87,10700.0
2012-06-19 15:00:00,32.89,32.97,32.83,32.9,6700.0,32.89,32.97,32.83,32.9,6700.0
2012-06-19 15:30:00,32.9,32.95,32.77,32.81,20100.0,32.9,32.95,32.77,32.81,20100.0
2012-06-20 09:30:00,32.79,33.0,32.79,32.85,8400.0,32.79,33.0,32.79,32.85,8400.0
2012-06-20 10:00:00,32.84,33.03,32.83,33.03,4000.0,32.84,33.03,32.83,33.03,4000.0
2012-06-20 10:30:00,33.03,33.03,32.95,32.99,5100.0,33.03,33.03,32.95,32.99,5100.0
2012-06-20 11:00:00,32.99,33.06,32.99,33.05,2600.0,32.99,33.06,32.99,33.05,2600.0
2012-06-20 11:30:00,33.02,33.11,33.01,33.03,3400.0,33.02,33.11,33.01,33.03,3400.0
2012-06-20 12:00:00,33.03,33.1,33.0,33.03,6900.0,33.03,33.1,33.0,33.03,6900.0
2012-06-20 12:30:00,33.02,33.15,32.94,33.13,9000.0,33.02,33.15,32.94,33.13,9000.0
2012-06-20 13:00:00,33.12,33.25,33.09,33.1,6200.0,33.12,33.25,33.09,33.1,6200.0
2012-06-20 13:30:00,33.12,33.28,33.11,33.28,13600.0,33.12,33.28,33.11,33.28,13600.0
2012-06-20 14:00:00,33.25,33.41,33.24,33.35,17800.0,33.25,33.41,33.24,33.35,17800.0
2012-06-20 14:30:00,33.36,33.38,33.18,33.23,6500.0,33.36,33.38,33.18,33.23,6500.0
2012-06-20 15:00:00,33.22,33.24,33.11,33.23,11900.0,33.22,33.24,33.11,33.23,11900.0
2012-06-20 15:30:00,33.23,33.35,33.17,33.18,29100.0,33.23,33.35,33.17,33.18,29100.0
2012-06-21 09:30:00,33.12,33.34,33.04,33.11,2900.0,33.12,33.34,33.04,33.11,2900.0
2012-06-21 10:00:00,33.05,33.05,32.8,32.8,2800.0,33.05,33.05,32.8,32.8,2800.0
2012-06-21 10:30:00,32.84,32.96,32.82,32.93,3800.0,32.84,32.96,32.82,32.93,3800.0
2012-06-21 11:00:00,32.91,32.93,32.82,32.89,8700.0,32.91,32.93,32.82,32.89,8700.0
2012-06-21 11:30:00,32.91,32.91,32.8,32.87,3600.0,32.91,32.91,32.8,32.87,3600.0
2012-06-21 12:00:00,32.85,32.86,32.52,32.54,5900.0,32.85,32.86,32.52,32.54,5900.0
2012-06-21 12:30:00,32.53,32.53,32.48,32.53,2900.0,32.53,32.53,32.48,32.53,2900.0
2012-06-21 13:00:00,32.51,32.55,32.43,32.44,2100.0,32.51,32.55,32.43,32.44,2100.0
2012-06-21 13:30:00,32.45,32.45,32.26,32.39,5100.0,32.45,32.45,32.26,32.39,5100.0
2012-06-21 14:00:00,32.37,32.38,32.23,32.24,8600.0,32.37,32.38,32.23,32.24,8600.0
2012-06-21 14:30:00,32.25,32.41,32.25,32.41,12600.0,32.25,32.41,32.25,32.41,12600.0
2012-06-21 15:00:00,32.4,32.4,32.17,32.24,10600.0,32.4,32.4,32.17,32.24,10600.0
2012-06-21 15:30:00,32.25,32.4,32.15,32.35,29700.0,32.25,32.4,32.15,32.35,29700.0
2012-06-22 09:30:00,32.54,32.75,32.46,32.53,4600.0,32.54,32.75,32.46,32.53,4600.0
2012-06-22 10:00:00,32.56,32.73,32.52,32.65,5100.0,32.56,32.73,32.52,32.65,5100.0
2012-06-22 10:30:00,32.63,32.77,32.55,32.68,8900.0,32.63,32.77,32.55,32.68,8900.0
2012-06-22 11:00:00,32.65,32.69,32.57,32.6,5900.0,32.65,32.69,32.57,32.6,5900.0
2012-06-22 11:30:00,32.61,32.72,32.57,32.63,4200.0,32.61,32.72,32.57,32.63,4200.0
2012-06-22 12:00:00,32.65,32.73,32.61,32.73,3200.0,32.65,32.73,32.61,32.73,3200.0
2012-06-22 12:30:00,32.73,32.8,32.71,32.73,5900.0,32.73,32.8,32.71,32.73,5900.0
2012-06-22 13:00:00,32.73,32.75,32.71,32.74,3700.0,32.73,32.75,32.71,32.74,3700.0
2012-06-22 13:30:00,32.72,32.79,32.69,32.79,8600.0,32.72,32.79,32.69,32.79,8600.0
2012-06-22 14:00:00,32.79,32.81,32.75,32.8,8500.0,32.79,32.81,32.75,32.8,8500.0
2012-06-22 14:30:00,32.79,32.91,32.78,32.9,13700.0,32.79,32.91,32.78,32.9,13700.0
2012-06-22 15:00:00,32.91,33.01,32.82,33.0,21500.0,32.91,33.01,32.82,33.0,21500.0
2012-06-22 15:30:00,32.96,33.08,32.9,32.94,47100.0,32.96,33.08,32.9,32.94,47100.0
2012-06-25 09:30:00,32.44,32.49,32.18,32.49,7600.0,32.44,32.49,32.18,32.49,7600.0
2012-06-25 10:00:00,32.53,32.53,32.3,32.35,12900.0,32.53,32.53,32.3,32.35,12900.0
2012-06-25 10:30:00,32.33,32.4,32.31,32.36,3800.0,32.33,32.4,32.31,32.36,3800.0
2012-06-25 11:00:00,32.36,32.42,32.32,32.35,12000.0,32.36,32.42,32.32,32.35,12000.0
2012-06-25 11:30:00,32.35,32.36,32.26,32.27,7300.0,32.35,32.36,32.26,32.27,7300.0
2012-06-25 12:00:00,32.26,32.39,32.25,32.39,5600.0,32.26,32.39,32.25,32.39,5600.0
2012-06-25 12:30:00,32.36,32.38,32.25,32.25,4100.0,32.36,32.38,32.25,32.25,4100.0
2012-06-25 13:00:00,32.2,32.37,32.17,32.34,7200.0,32.2,32.37,32.17,32.34,7200.0
2012-06-25 13:30:00,32.32,32.38,32.3,32.37,7700.0,32.32,32.38,32.3,32.37,7700.0
2012-06-25 14:00:00,32.37,32.4,32.36,32.36,6900.0,32.37,32.4,32.36,32.36,6900.0
2012-06-25 14:30:00,32.3,32.33,32.26,32.33,13100.0,32.3,32.33,32.26,32.33,13100.0
2012-06-25 15:00:00,32.31,32.39,32.29,32.32,12200.0,32.31,32.39,32.29,32.32,12200.0
2012-06-25 15:30:00,32.32,32.49,32.31,32.43,51400.0,32.32,32.49,32.31,32.43,51400.0
2012-06-26 09:30:00,32.41,32.54,32.31,32.47,7500.0,32.41,32.54,32.31,32.47,7500.0
2012-06-26 10:00:00,32.47,32.67,32.47,32.6,17400.0,32.47,32.67,32.47,32.6,17400.0
2012-06-26 10:30:00,32.58,32.68,32.49,32.55,4800.0,32.58,32.68,32.49,32.55,4800.0
2012-06-26 11:00:00,32.55,32.66,32.39,32.61,8300.0,32.55,32.66,32.39,32.61,8300.0
2012-06-26 11:30:00,32.61,32.75,32.54,32.59,13600.0,32.61,32.75,32.54,32.59,13600.0
2012-06-26 12:00:00,32.6,32.71,32.54,32.61,11900.0,32.6,32.71,32.54,32.61,11900.0
2012-06-26 12:30:00,32.61,32.62,32.5,32.5,7400.0,32.61,32.62,32.5,32.5,7400.0
2012-06-26 13:00:00,32.51,32.62,32.48,32.58,13800.0,32.51,32.62,32.48,32.58,13800.0
2012-06-26 13:30:00,32.58,32.64,32.52,32.62,10300.0,32.58,32.64,32.52,32.62,10300.0
2012-06-26 14:00:00,32.62,32.78,32.6,32.77,7800.0,32.62,32.78,32.6,32.77,7800.0
2012-06-26 14:30:00,32.76,32.8,32.69,32.73,12000.0,32.76,32.8,32.69,32.73,12000.0
2012-06-26 15:00:00,32.7,32.72,32.48,32.51,8500.0,32.7,32.72,32.48,32.51,8500.0
2012-06-26 15:30:00,32.51,32.6,32.5,32.58,33800.0,32.51,32.6,32.5,32.58,33800.0
2012-06-27 09:30:00,32.68,32.68,32.43,32.59,6700.0,32.68,32.68,32.43,32.59,6700.0
2012-06-27 10:00:00,32.58,32.64,32.52,32.62,6900.0,32.58,32.64,32.52,32.62,6900.0
2012-06-27 10:30:00,32.64,32.65,32.59,32.62,7800.0,32.64,32.65,32.59,32.62,7800.0
2012-06-27 11:00:00,32.61,32.62,32.59,32.6,4600.0,32.61,32.62,32.59,32.6,4600.0
2012-06-27 11:30:00,32.61,32.67,32.59,32.59,4700.0,32.61,32.67,32.59,32.59,4700.0
2012-06-27 12:00:00,32.6,32.73,32.6,32.73,4100.0,32.6,32.73,32.6,32.73,4100.0
2012-06-27 12:30:00,32.73,32.88,32.73,32.84,5500.0,32.73,32.88,32.73,32.84,5500.0
2012-06-27 13:00:00,32.84,32.93,32.84,32.85,2700.0,32.84,32.93,32.84,32.85,2700.0
2012-06-27 13:30:00,32.83,32.83,32.71,32.73,1800.0,32.83,32.83,32.71,32.73,1800.0
2012-06-27 14:00:00,32.72,32.76,32.7,32.73,1100.0,32.72,32.76,32.7,32.73,1100.0
2012-06-27 14:30:00,32.73,32.79,32.72,32.76,3600.0,32.73,32.79,32.72,32.76,3600.0
2012-06-27 15:00:00,32.79,32.94,32.78,32.89,5300.0,32.79,32.94,32.78,32.89,5300.0
2012-06-27 15:30:00,32.89,32.99,32.82,32.88,32100.0,32.89,32.99,32.82,32.88,32100.0
2012-06-28 09:30:00,32.66,32.76,32.57,32.72,7800.0,32.66,32.76,32.57,32.72,7800.0
2012-06-28 10:00:00,32.72,32.72,32.46,32.5,19700.0,32.72,32.72,32.46,32.5,19700.0
2012-06-28 10:30:00,32.5,32.56,32.38,32.56,8400.0,32.5,32.56,32.38,32.56,8400.0
2012-06-28 11:00:00,32.55,32.59,32.48,32.59,2600.0,32.55,32.59,32.48,32.59,2600.0
2012-06-28 11:30:00,32.54,32.6,32.51,32.6,3700.0,32.54,32.6,32.51,32.6,3700.0
2012-06-28 12:00:00,32.55,32.59,32.49,32.53,4700.0,32.55,32.59,32.49,32.53,4700.0
2012-06-28 12:30:00,32.52,32.57,32.47,32.57,2600.0,32.52,32.57,32.47,32.57,2600.0
2012-06-28 13:00:00,32.57,32.57,32.5,32.5,14500.0,32.57,32.57,32.5,32.5,14500.0
2012-06-28 13:30:00,32.49,32.5,32.43,32.45,9700.0,32.49,32.5,32.43,32.45,9700.0
2012-06-28 14:00:00,32.46,32.48,32.41,32.41,7800.0,32.46,32.48,32.41,32.41,7800.0
2012-06-28 14:30:00,32.43,32.52,32.42,32.5,16200.0,32.43,32.52,32.42,32.5,16200.0
2012-06-28 15:00:00,32.49,32.69,32.44,32.69,12600.0,32.49,32.69,32.44,32.69,12600.0
2012-06-28 15:30:00,32.7,32.99,32.61,32.93,34300.0,32.7,32.99,32.61,32.93,34300.0
2012-06-29 09:30:00,33.55,34.03,33.17,33.39,13200.0,33.55,34.03,33.17,33.39,13200.0
2012-06-29 10:00:00,33.42,33.57,33.4,33.49,9800.0,33.42,33.57,33.4,33.49,9800.0
2012-06-29 10:30:00,33.51,33.77,33.44,33.77,11800.0,33.51,33.77,33.44,33.77,11800.0
2012-06-29 11:00:00,33.78,34.02,33.73,33.99,18100.0,33.78,34.02,33.73,33.99,18100.0
2012-06-29 11:30:00,34.04,34.07,33.85,33.94,11900.0,34.04,34.07,33.85,33.94,11900.0
2012-06-29 12:00:00,33.93,33.99,33.89,33.91,11100.0,33.93,33.99,33.89,33.91,11100.0
2012-06-29 12:30:00,33.96,34.13,33.92,34.11,11000.0,33.96,34.13,33.92,34.11,11000.0
2012-06-29 13:00:00,34.07,34.12,34.04,34.12,9100.0,34.07,34.12,34.04,34.12,9100.0
2012-06-29 13:30:00,34.14,34.22,34.09,34.17,9800.0,34.14,34.22,34.09,34.17,9800.0
2012-06-29 14:00:00,34.16,34.28,34.15,34.27,6700.0,34.16,34.28,34.15,34.27,6700.0
2012-06-29 14:30:00,34.31,34.4,34.27,34.35,6800.0,34.31,34.4,34.27,34.35,6800.0
2012-06-29 15:00:00,34.35,34.41,34.19,34.19,11800.0,34.35,34.41,34.19,34.19,11800.0
2012-06-29 15:30:00,34.18,34.39,34.16,34.36,61000.0,34.18,34.39,34.16,34.36,61000.0
2012-07-02 09:30:00,34.33,34.63,34.16,34.27,22100.0,34.33,34.63,34.16,34.27,22100.0
2012-07-02 10:00:00,34.28,34.28,33.96,34.0,19500.0,34.28,34.28,33.96,34.0,19500.0
2012-07-02 10:30:00,33.96,34.01,33.95,33.98,41000.0,33.96,34.01,33.95,33.98,41000.0
2012-07-02 11:00:00,33.98,34.05,33.91,33.91,15900.0,33.98,34.05,33.91,33.91,15900.0
2012-07-02 11:30:00,33.91,33.94,33.72,33.85,8800.0,33.91,33.94,33.72,33.85,8800.0
2012-07-02 12:00:00,33.84,33.85,33.77,33.82,15900.0,33.84,33.85,33.77,33.82,15900.0
2012-07-02 12:30:00,33.82,33.86,33.69,33.69,22200.0,33.82,33.86,33.69,33.69,22200.0
2012-07-02 13:00:00,33.69,33.69,33.54,33.56,6200.0,33.69,33.69,33.54,33.56,6200.0
2012-07-02 13:30:00,33.56,33.59,33.48,33.49,8600.0,33.56,33.59,33.48,33.49,8600.0
2012-07-02 14:00:00,33.53,33.57,33.47,33.47,10600.0,33.53,33.57,33.47,33.47,10600.0
2012-07-02 14:30:00,33.45,33.55,33.45,33.47,8600.0,33.45,33.55,33.45,33.47,8600.0
2012-07-02 15:00:00,33.48,33.6,33.48,33.58,21700.0,33.48,33.6,33.48,33.58,21700.0
2012-07-02 15:30:00,33.6,33.75,33.52,33.71,46400.0,33.6,33.75,33.52,33.71,46400.0
2012-07-03 09:30:00,33.65,34.06,33.65,34.02,9600.0,33.65,34.06,33.65,34.02,9600.0
2012-07-03 10:00:00,34.05,34.07,33.93,33.97,4300.0,34.05,34.07,33.93,33.97,4300.0
2012-07-03 10:30:00,33.96,34.07,33.96,34.04,7300.0,33.96,34.07,33.96,34.04,7300.0
2012-07-03 11:00:00,34.08,34.12,34.01,34.12,4300.0,34.08,34.12,34.01,34.12,4300.0
2012-07-03 11:30:00,34.11,34.2,34.04,34.2,8700.0,34.11,34.2,34.04,34.2,8700.0
2012-07-03 12:00:00,34.19,34.19,34.04,34.05,1800.0,34.19,34.19,34.04,34.05,1800.0
2012-07-03 12:30:00,34.08,34.18,34.01,34.18,8800.0,34.08,34.18,34.01,34.18,8800.0
2012-07-05 09:30:00,34.24,34.24,33.86,33.86,15700.0,34.24,34.24,33.86,33.86,15700.0
2012-07-05 10:00:00,33.87,33.87,33.62,33.65,5300.0,33.87,33.87,33.62,33.65,5300.0
2012-07-05 10:30:00,33.66,33.84,33.66,33.82,7500.0,33.66,33.84,33.66,33.82,7500.0
2012-07-05 11:00:00,33.9,34.04,33.9,33.99,3300.0,33.9,34.04,33.9,33.99,3300.0
2012-07-05 11:30:00,33.98,34.06,33.95,34.06,3000.0,33.98,34.06,33.95,34.06,3000.0
2012-07-05 12:00:00,34.1,34.22,34.1,34.15,2100.0,34.1,34.22,34.1,34.15,2100.0
2012-07-05 12:30:00,34.11,34.2,34.1,34.2,2300.0,34.11,34.2,34.1,34.2,2300.0
2012-07-05 13:00:00,34.18,34.29,34.14,34.28,2100.0,34.18,34.29,34.14,34.28,2100.0
2012-07-05 13:30:00,34.26,34.26,34.16,34.22,7600.0,34.26,34.26,34.16,34.22,7600.0
2012-07-05 14:00:00,34.23,34.24,34.22,34.23,1700.0,34.23,34.24,34.22,34.23,1700.0
2012-07-05 14:30:00,34.23,34.27,34.22,34.27,4800.0,34.23,34.27,34.22,34.27,4800.0
2012-07-05 15:00:00,34.27,34.28,34.17,34.23,13500.0,34.27,34.28,34.17,34.23,13500.0
2012-07-05 15:30:00,34.23,34.33,34.22,34.32,38500.0,34.23,34.33,34.22,34.32,38500.0
2012-07-06 09:30:00,33.97,34.07,33.81,34.0,8000.0,33.97,34.07,33.81,34.0,8000.0
2012-07-06 10:00:00,33.96,34.0,33.92,33.94,10000.0,33.96,34.0,33.92,33.94,10000.0
2012-07-06 10:30:00,33.95,33.98,33.93,33.96,10700.0,33.95,33.98,33.93,33.96,10700.0
2012-07-06 11:00:00,33.95,33.97,33.87,33.95,22000.0,33.95,33.97,33.87,33.95,22000.0
2012-07-06 11:30:00,33.95,33.96,33.9,33.96,8100.0,33.95,33.96,33.9,33.96,8100.0
2012-07-06 12:00:00,33.96,33.96,33.88,33.9,2200.0,33.96,33.96,33.88,33.9,2200.0
2012-07-06 12:30:00,33.9,33.98,33.89,33.97,3800.0,33.9,33.98,33.89,33.97,3800.0
2012-07-06 13:00:00,33.95,33.95,33.78,33.78,1400.0,33.95,33.95,33.78,33.78,1400.0
2012-07-06 13:30:00,33.77,33.8,33.69,33.8,4700.0,33.77,33.8,33.69,33.8,4700.0
2012-07-06 14:00:00,33.81,33.82,33.76,33.82,2000.0,33.81,33.82,33.76,33.82,2000.0
2012-07-06 14:30:00,33.83,33.89,33.76,33.77,11000.0,33.83,33.89,33.76,33.77,11000.0
2012-07-06 15:00:00,33.82,33.96,33.76,33.86,32600.0,33.82,33.96,33.76,33.86,32600.0
2012-07-06 15:30:00,33.9,33.95,33.85,33.88,12500.0,33.9,33.95,33.85,33.88,12500.0
2012-07-09 09:30:00,33.82,33.9,33.59,33.74,7900.0,33.82,33.9,33.59,33.74,7900.0
2012-07-09 10:00:00,33.7,33.72,33.68,33.7,3400.0,33.7,33.72,33.68,33.7,3400.0
2012-07-09 10:30:00,33.7,33.81,33.61,33.81,5900.0,33.7,33.81,33.61,33.81,5900.0
2012-07-09 11:00:00,33.8,33.86,33.78,33.81,2800.0,33.8,33.86,33.78,33.81,2800.0
2012-07-09 11:30:00,33.83,33.84,33.68,33.68,8800.0,33.83,33.84,33.68,33.68,8800.0
2012-07-09 12:00:00,33.69,33.94,33.66,33.93,11300.0,33.69,33.94,33.66,33.93,11300.0
2012-07-09 12:30:00,33.95,33.98,33.89,33.96,5400.0,33.95,33.98,33.89,33.96,5400.0
2012-07-09 13:00:00,33.97,34.03,33.96,34.03,6000.0,33.97,34.03,33.96,34.03,6000.0
2012-07-09 13:30:00,34.02,34.11,33.94,33.94,3300.0,34.02,34.11,33.94,33.94,3300.0
2012-07-09 14:00:00,33.96,33.97,33.84,33.92,4800.0,33.96,33.97,33.84,33.92,4800.0
2012-07-09 14:30:00,33.92,33.99,33.83,33.89,7400.0,33.92,33.99,33.83,33.89,7400.0
2012-07-09 15:00:00,33.87,33.98,33.83,33.86,15100.0,33.87,33.98,33.83,33.86,15100.0
2012-07-09 15:30:00,33.86,33.89,33.75,33.87,17800.0,33.86,33.89,33.75,33.87,17800.0
2012-07-10 09:30:00,33.99,34.31,33.97,33.98,4600.0,33.99,34.31,33.97,33.98,4600.0
2012-07-10 10:00:00,34.03,34.04,33.59,33.7,2800.0,34.03,34.04,33.59,33.7,2800.0
2012-07-10 10:30:00,33.76,33.94,33.76,33.9,11600.0,33.76,33.94,33.76,33.9,11600.0
2012-07-10 11:00:00,33.88,33.89,33.73,33.83,13300.0,33.88,33.89,33.73,33.83,13300.0
2012-07-10 11:30:00,33.88,34.0,33.86,34.0,9900.0,33.88,34.0,33.86,34.0,9900.0
2012-07-10 12:00:00,33.96,33.99,33.89,33.93,6900.0,33.96,33.99,33.89,33.93,6900.0
2012-07-10 12:30:00,33.97,34.04,33.93,33.99,8100.0,33.97,34.04,33.93,33.99,8100.0
2012-07-10 13:00:00,33.94,33.98,33.88,33.94,3900.0,33.94,33.98,33.88,33.94,3900.0
2012-07-10 13:30:00,33.92,33.98,33.92,33.94,10100.0,33.92,33.98,33.92,33.94,10100.0
2012-07-10 14:00:00,33.94,33.95,33.75,33.79,23600.0,33.94,33.95,33.75,33.79,23600.0
2012-07-10 14:30:00,33.8,33.82,33.76,33.8,23100.0,33.8,33.82,33.76,33.8,23100.0
2012-07-10 15:00:00,33.8,33.86,33.75,33.79,15900.0,33.8,33.86,33.75,33.79,15900.0
2012-07-10 15:30:00,33.79,34.02,33.79,33.99,80900.0,33.79,34.02,33.79,33.99,80900.0
2012-07-11 09:30:00,34.01,34.14,33.84,34.1,9000.0,34.01,34.14,33.84,34.1,9000.0
2012-07-11 10:00:00,34.13,34.33,34.12,34.15,11000.0,34.13,34.33,34.12,34.15,11000.0
2012-07-11 10:30:00,34.15,34.15,33.88,33.88,11700.0,34.15,34.15,33.88,33.88,11700.0
2012-07-11 11:00:00,33.91,33.97,33.88,33.95,9200.0,33.91,33.97,33.88,33.95,9200.0
2012-07-11 11:30:00,33.98,34.1,33.98,34.09,12200.0,33.98,34.1,33.98,34.09,12200.0
2012-07-11 12:00:00,34.03,34.07,33.94,33.98,4000.0,34.03,34.07,33.94,33.98,4000.0
2012-07-11 12:30:00,33.98,34.01,33.94,33.98,9000.0,33.98,34.01,33.94,33.98,9000.0
2012-07-11 13:00:00,33.97,34.01,33.92,33.95,13500.0,33.97,34.01,33.92,33.95,13500.0
2012-07-11 13:30:00,33.93,33.95,33.83,33.83,23000.0,33.93,33.95,33.83,33.83,23000.0
2012-07-11 14:00:00,33.81,33.93,33.74,33.81,26200.0,33.81,33.93,33.74,33.81,26200.0
2012-07-11 14:30:00,33.8,33.83,33.75,33.76,12600.0,33.8,33.83,33.75,33.76,12600.0
2012-07-11 15:00:00,33.78,33.88,33.75,33.79,18800.0,33.78,33.88,33.75,33.79,18800.0
2012-07-11 15:30:00,33.76,33.97,33.76,33.92,16600.0,33.76,33.97,33.76,33.92,16600.0
2012-07-12 09:30:00,33.65,33.7,33.61,33.67,5300.0,33.65,33.7,33.61,33.67,5300.0
2012-07-12 10:00:00,33.69,33.71,33.61,33.63,10600.0,33.69,33.71,33.61,33.63,10600.0
2012-07-12 10:30:00,33.63,33.64,33.41,33.42,9400.0,33.63,33.64,33.41,33.42,9400.0
2012-07-12 11:00:00,33.44,33.54,33.41,33.53,9800.0,33.44,33.54,33.41,33.53,9800.0
2012-07-12 11:30:00,33.5,33.58,33.5,33.52,9600.0,33.5,33.58,33.5,33.52,9600.0
2012-07-12 12:00:00,33.57,33.6,33.52,33.55,7700.0,33.57,33.6,33.52,33.55,7700.0
2012-07-12 12:30:00,33.53,33.56,33.52,33.56,3600.0,33.53,33.56,33.52,33.56,3600.0
2012-07-12 13:00:00,33.56,33.65,33.51,33.64,8300.0,33.56,33.65,33.51,33.64,8300.0
2012-07-12 13:30:00,33.58,33.59,33.51,33.52,7100.0,33.58,33.59,33.51,33.52,7100.0
2012-07-12 14:00:00,33.55,33.58,33.5,33.51,5200.0,33.55,33.58,33.5,33.51,5200.0
2012-07-12 14:30:00,33.51,33.62,33.47,33.5,4200.0,33.51,33.62,33.47,33.5,4200.0
2012-07-12 15:00:00,33.52,33.78,33.49,33.74,25500.0,33.52,33.78,33.49,33.74,25500.0
2012-07-12 15:30:00,33.73,33.86,33.61,33.68,39700.0,33.73,33.86,33.61,33.68,39700.0
2012-07-13 09:30:00,33.85,33.92,33.59,33.77,4200.0,33.85,33.92,33.59,33.77,4200.0
2012-07-13 10:00:00,33.77,33.93,33.75,33.8,9000.0,33.77,33.93,33.75,33.8,9000.0
2012-07-13 10:30:00,33.78,33.96,33.78,33.84,5300.0,33.78,33.96,33.78,33.84,5300.0
2012-07-13 11:00:00,33.83,33.84,33.71,33.75,6100.0,33.83,33.84,33.71,33.75,6100.0
2012-07-13 11:30:00,33.75,33.84,33.73,33.84,1700.0,33.75,33.84,33.73,33.84,1700.0
2012-07-13 12:00:00,33.83,33.9,33.76,33.8,8700.0,33.83,33.9,33.76,33.8,8700.0
2012-07-13 12:30:00,33.79,33.8,33.73,33.73,3200.0,33.79,33.8,33.73,33.73,3200.0
2012-07-13 13:00:00,33.71,33.8,33.69,33.8,28500.0,33.71,33.8,33.69,33.8,28500.0
2012-07-13 13:30:00,33.8,33.92,33.76,33.9,11100.0,33.8,33.92,33.76,33.9,11100.0
2012-07-13 14:00:00,33.9,33.91,33.85,33.85,6100.0,33.9,33.91,33.85,33.85,6100.0
2012-07-13 14:30:00,33.82,33.89,33.82,33.86,9900.0,33.82,33.89,33.82,33.86,9900.0
2012-07-13 15:00:00,33.84,33.87,33.72,33.75,31200.0,33.84,33.87,33.72,33.75,31200.0
2012-07-13 15:30:00,33.75,33.8,33.74,33.75,30100.0,33.75,33.8,33.74,33.75,30100.0
2012-07-16 09:30:00,33.6,33.73,33.54,33.7,7000.0,33.6,33.73,33.54,33.7,7000.0
2012-07-16 10:00:00,33.7,33.83,33.7,33.79,6400.0,33.7,33.83,33.7,33.79,6400.0
2012-07-16 10:30:00,33.85,33.87,33.85,33.87,500.0,33.85,33.87,33.85,33.87,500.0
2012-07-16 11:00:00,33.87,34.07,33.87,34.06,3100.0,33.87,34.07,33.87,34.06,3100.0
2012-07-16 11:30:00,34.1,34.11,34.04,34.06,1900.0,34.1,34.11,34.04,34.06,1900.0
2012-07-16 12:00:00,34.08,34.13,34.05,34.06,5300.0,34.08,34.13,34.05,34.06,5300.0
2012-07-16 12:30:00,34.06,34.06,33.92,34.0,3200.0,34.06,34.06,33.92,34.0,3200.0
2012-07-16 13:00:00,34.03,34.07,33.98,34.04,2000.0,34.03,34.07,33.98,34.04,2000.0
2012-07-16 13:30:00,34.05,34.18,34.01,34.13,14200.0,34.05,34.18,34.01,34.13,14200.0
2012-07-16 14:00:00,34.16,34.23,34.16,34.19,5200.0,34.16,34.23,34.16,34.19,5200.0
2012-07-16 14:30:00,34.2,34.22,34.08,34.08,7400.0,34.2,34.22,34.08,34.08,7400.0
2012-07-16 15:00:00,34.05,34.17,34.03,34.06,18800.0,34.05,34.17,34.03,34.06,18800.0
2012-07-16 15:30:00,34.07,34.07,33.89,33.93,18100.0,34.07,34.07,33.89,33.93,18100.0
2012-07-17 09:30:00,34.04,34.19,33.88,33.96,22800.0,34.04,34.19,33.88,33.96,22800.0
2012-07-17 10:00:00,33.96,34.03,33.82,33.99,28300.0,33.96,34.03,33.82,33.99,28300.0
2012-07-17 10:30:00,33.98,34.1,33.89,33.95,7700.0,33.98,34.1,33.89,33.95,7700.0
2012-07-17 11:00:00,33.94,34.04,33.92,34.03,5800.0,33.94,34.04,33.92,34.03,5800.0
2012-07-17 11:30:00,34.02,34.28,33.98,34.28,5600.0,34.02,34.28,33.98,34.28,5600.0
2012-07-17 12:00:00,34.31,34.34,34.28,34.31,5300.0,34.31,34.34,34.28,34.31,5300.0
2012-07-17 12:30:00,34.34,34.43,34.3,34.36,11200.0,34.34,34.43,34.3,34.36,11200.0
2012-07-17 13:00:00,34.36,34.45,34.34,34.41,3400.0,34.36,34.45,34.34,34.41,3400.0
2012-07-17 13:30:00,34.45,34.51,34.4,34.4,7300.0,34.45,34.51,34.4,34.4,7300.0
2012-07-17 14:00:00,34.4,34.44,34.35,34.43,12000.0,34.4,34.44,34.35,34.43,12000.0
2012-07-17 14:30:00,34.43,34.5,34.36,34.46,20000.0,34.43,34.5,34.36,34.46,20000.0
2012-07-17 15:00:00,34.44,34.53,34.42,34.5,38400.0,34.44,34.53,34.42,34.5,38400.0
2012-07-17 15:30:00,34.49,34.77,34.48,34.73,71600.0,34.49,34.77,34.48,34.73,71600.0
2012-07-18 09:30:00,34.61,35.01,34.61,35.01,19400.0,34.61,35.01,34.61,35.01,19400.0
2012-07-18 10:00:00,35.01,35.2,34.97,35.11,21000.0,35.01,35.2,34.97,35.11,21000.0
2012-07-18 10:30:00,35.14,35.22,34.98,35.2,14700.0,35.14,35.22,34.98,35.2,14700.0
2012-07-18 11:00:00,35.2,35.24,35.14,35.15,6200.0,35.2,35.24,35.14,35.15,6200.0
2012-07-18 11:30:00,35.15,35.32,35.15,35.32,4900.0,35.15,35.32,35.15,35.32,4900.0
2012-07-18 12:00:00,35.3,35.41,35.3,35.38,4800.0,35.3,35.41,35.3,35.38,4800.0
2012-07-18 12:30:00,35.39,35.44,35.32,35.33,13800.0,35.39,35.44,35.32,35.33,13800.0
2012-07-18 13:00:00,35.33,35.44,35.33,35.43,14100.0,35.33,35.44,35.33,35.43,14100.0
2012-07-18 13:30:00,35.42,35.43,35.16,35.2,17400.0,35.42,35.43,35.16,35.2,17400.0
2012-07-18 14:00:00,35.2,35.41,35.2,35.27,21100.0,35.2,35.41,35.2,35.27,21100.0
2012-07-18 14:30:00,35.28,35.41,35.25,35.25,23200.0,35.28,35.41,35.25,35.25,23200.0
2012-07-18 15:00:00,35.27,35.36,35.26,35.3,20500.0,35.27,35.36,35.26,35.3,20500.0
2012-07-18 15:30:00,35.31,35.34,35.19,35.29,84300.0,35.31,35.34,35.19,35.29,84300.0
2012-07-19 09:30:00,35.36,35.45,35.27,35.39,8200.0,35.36,35.45,35.27,35.39,8200.0
2012-07-19 10:00:00,35.47,35.5,35.3,35.43,6200.0,35.47,35.5,35.3,35.43,6200.0
2012-07-19 10:30:00,35.49,35.6,35.37,35.4,17600.0,35.49,35.6,35.37,35.4,17600.0
2012-07-19 11:00:00,35.45,35.56,35.45,35.52,5800.0,35.45,35.56,35.45,35.52,5800.0
2012-07-19 11:30:00,35.54,35.59,35.52,35.52,8400.0,35.54,35.59,35.52,35.52,8400.0
2012-07-19 12:00:00,35.53,35.69,35.52,35.62,8000.0,35.53,35.69,35.52,35.62,8000.0
2012-07-19 12:30:00,35.62,35.65,35.54,35.55,6800.0,35.62,35.65,35.54,35.55,6800.0
2012-07-19 13:00:00,35.53,35.64,35.5,35.6,10600.0,35.53,35.64,35.5,35.6,10600.0
2012-07-19 13:30:00,35.55,35.6,35.45,35.54,7200.0,35.55,35.6,35.45,35.54,7200.0
2012-07-19 14:00:00,35.56,35.71,35.55,35.55,12700.0,35.56,35.71,35.55,35.55,12700.0
2012-07-19 14:30:00,35.57,35.64,35.57,35.6,6300.0,35.57,35.64,35.57,35.6,6300.0
2012-07-19 15:00:00,35.61,35.61,35.53,35.54,9500.0,35.61,35.61,35.53,35.54,9500.0
2012-07-19 15:30:00,35.52,35.62,35.48,35.48,30100.0,35.52,35.62,35.48,35.48,30100.0
2012-07-20 09:30:00,35.4,35.55,35.34,35.55,34800.0,35.4,35.55,35.34,35.55,34800.0
2012-07-20 10:00:00,35.61,35.66,35.39,35.4,30100.0,35.61,35.66,35.39,35.4,30100.0
2012-07-20 10:30:00,35.25,35.3,35.03,35.24,7800.0,35.25,35.3,35.03,35.24,7800.0
2012-07-20 11:00:00,35.24,35.5,35.24,35.31,7100.0,35.24,35.5,35.24,35.31,7100.0
2012-07-20 11:30:00,35.3,35.3,35.17,35.28,4500.0,35.3,35.3,35.17,35.28,4500.0
2012-07-20 12:00:00,35.26,35.28,35.11,35.15,8000.0,35.26,35.28,35.11,35.15,8000.0
2012-07-20 12:30:00,35.15,35.16,35.02,35.16,3100.0,35.15,35.16,35.02,35.16,3100.0
2012-07-20 13:00:00,35.16,35.16,35.1,35.11,4600.0,35.16,35.16,35.1,35.11,4600.0
2012-07-20 13:30:00,35.15,35.16,35.08,35.15,3700.0,35.15,35.16,35.08,35.15,3700.0
2012-07-20 14:00:00,35.16,35.19,35.07,35.09,3900.0,35.16,35.19,35.07,35.09,3900.0
2012-07-20 14:30:00,35.08,35.19,35.06,35.17,14000.0,35.08,35.19,35.06,35.17,14000.0
2012-07-20 15:00:00,35.11,35.25,35.08,35.21,11500.0,35.11,35.25,35.08,35.21,11500.0
2012-07-20 15:30:00,35.18,35.25,35.11,35.18,47800.0,35.18,35.25,35.11,35.18,47800.0
2012-07-23 09:30:00,34.63,34.79,34.25,34.43,10300.0,34.63,34.79,34.25,34.43,10300.0
2012-07-23 10:00:00,34.43,34.65,34.41,34.65,5000.0,34.43,34.65,34.41,34.65,5000.0
2012-07-23 10:30:00,34.57,34.72,34.5,34.66,10200.0,34.57,34.72,34.5,34.66,10200.0
2012-07-23 11:00:00,34.67,34.94,34.67,34.86,22000.0,34.67,34.94,34.67,34.86,22000.0
2012-07-23 11:30:00,34.87,34.95,34.82,34.86,8000.0,34.87,34.95,34.82,34.86,8000.0
2012-07-23 12:00:00,34.8,34.87,34.74,34.77,34100.0,34.8,34.87,34.74,34.77,34100.0
2012-07-23 12:30:00,34.75,34.8,34.64,34.8,23500.0,34.75,34.8,34.64,34.8,23500.0
2012-07-23 13:00:00,34.78,34.96,34.78,34.92,53200.0,34.78,34.96,34.78,34.92,53200.0
2012-07-23 13:30:00,34.91,34.94,34.8,34.86,9900.0,34.91,34.94,34.8,34.86,9900.0
2012-07-23 14:00:00,34.88,34.93,34.85,34.85,9500.0,34.88,34.93,34.85,34.85,9500.0
2012-07-23 14:30:00,34.87,34.88,34.75,34.75,12200.0,34.87,34.88,34.75,34.75,12200.0
2012-07-23 15:00:00,34.78,35.05,34.74,35.03,19000.0,34.78,35.05,34.74,35.03,19000.0
2012-07-23 15:30:00,35.06,35.06,34.87,34.91,20000.0,35.06,35.06,34.87,34.91,20000.0
2012-07-24 09:30:00,34.92,34.92,34.46,34.67,7300.0,34.92,34.92,34.46,34.67,7300.0
2012-07-24 10:00:00,34.55,34.58,34.33,34.39,14900.0,34.55,34.58,34.33,34.39,14900.0
2012-07-24 10:30:00,34.35,34.48,34.35,34.38,105500.0,34.35,34.48,34.35,34.38,105500.0
2012-07-24 11:00:00,34.37,34.47,34.3,34.32,114900.0,34.37,34.47,34.3,34.32,114900.0
2012-07-24 11:30:00,34.32,34.38,34.2,34.28,32500.0,34.32,34.38,34.2,34.28,32500.0
2012-07-24 12:00:00,34.23,34.3,34.23,34.25,10100.0,34.23,34.3,34.23,34.25,10100.0
2012-07-24 12:30:00,34.25,34.25,34.03,34.15,6100.0,34.25,34.25,34.03,34.15,6100.0
2012-07-24 13:00:00,34.18,34.2,33.91,33.92,15100.0,34.18,34.2,33.91,33.92,15100.0
2012-07-24 13:30:00,33.93,34.08,33.88,34.08,2000.0,33.93,34.08,33.88,34.08,2000.0
2012-07-24 14:00:00,34.05,34.05,33.93,33.93,12300.0,34.05,34.05,33.93,33.93,12300.0
2012-07-24 14:30:00,33.92,34.0,33.85,34.0,18600.0,33.92,34.0,33.85,34.0,18600.0
2012-07-24 15:00:00,34.0,34.04,33.97,34.02,34300.0,34.0,34.04,33.97,34.02,34300.0
2012-07-24 15:30:00,34.02,34.23,33.93,34.21,95800.0,34.02,34.23,33.93,34.21,95800.0
2012-07-25 09:30:00,34.25,34.55,33.89,34.5,9100.0,34.25,34.55,33.89,34.5,9100.0
2012-07-25 10:00:00,34.46,34.59,34.33,34.39,10200.0,34.46,34.59,34.33,34.39,10200.0
2012-07-25 10:30:00,34.43,34.71,34.33,34.63,11700.0,34.43,34.71,34.33,34.63,11700.0
2012-07-25 11:00:00,34.62,34.85,34.62,34.78,5800.0,34.62,34.85,34.62,34.78,5800.0
2012-07-25 11:30:00,34.79,34.92,34.7,34.91,9400.0,34.79,34.92,34.7,34.91,9400.0
2012-07-25 12:00:00,34.9,34.91,34.8,34.83,6200.0,34.9,34.91,34.8,34.83,6200.0
2012-07-25 12:30:00,34.85,34.97,34.84,34.97,5400.0,34.85,34.97,34.84,34.97,5400.0
2012-07-25 13:00:00,34.97,34.97,34.89,34.96,8400.0,34.97,34.97,34.89,34.96,8400.0
2012-07-25 13:30:00,34.94,34.98,34.9,34.97,9300.0,34.94,34.98,34.9,34.97,9300.0
2012-07-25 14:00:00,34.95,35.0,34.95,34.97,6800.0,34.95,35.0,34.95,34.97,6800.0
2012-07-25 14:30:00,34.95,35.0,34.92,34.97,9200.0,34.95,35.0,34.92,34.97,9200.0
2012-07-25 15:00:00,34.94,34.97,34.9,34.96,18400.0,34.94,34.97,34.9,34.96,18400.0
2012-07-25 15:30:00,34.96,35.01,34.91,34.97,39100.0,34.96,35.01,34.91,34.97,39100.0
2012-07-26 09:30:00,35.34,35.56,35.34,35.47,6400.0,35.34,35.56,35.34,35.47,6400.0
2012-07-26 10:00:00,35.43,35.5,35.32,35.33,7300.0,35.43,35.5,35.32,35.33,7300.0
2012-07-26 10:30:00,35.36,35.36,35.12,35.22,4800.0,35.36,35.36,35.12,35.22,4800.0
2012-07-26 11:00:00,35.2,35.29,35.15,35.2,6500.0,35.2,35.29,35.15,35.2,6500.0
2012-07-26 11:30:00,35.25,35.25,34.99,34.99,4300.0,35.25,35.25,34.99,34.99,4300.0
2012-07-26 12:00:00,35.0,35.05,34.94,35.01,4000.0,35.0,35.05,34.94,35.01,4000.0
2012-07-26 12:30:00,35.05,35.08,35.0,35.04,3900.0,35.05,35.08,35.0,35.04,3900.0
2012-07-26 13:00:00,35.08,35.2,35.04,35.05,12100.0,35.08,35.2,35.04,35.05,12100.0
2012-07-26 13:30:00,35.1,35.16,35.01,35.1,12800.0,35.1,35.16,35.01,35.1,12800.0
2012-07-26 14:00:00,35.1,35.1,34.99,34.99,6600.0,35.1,35.1,34.99,34.99,6600.0
2012-07-26 14:30:00,35.0,35.19,34.97,35.15,46300.0,35.0,35.19,34.97,35.15,46300.0
2012-07-26 15:00:00,35.12,35.15,35.08,35.1,21500.0,35.12,35.15,35.08,35.1,21500.0
2012-07-26 15:30:00,35.1,35.32,35.09,35.26,50400.0,35.1,35.32,35.09,35.26,50400.0
2012-07-27 09:30:00,35.46,35.61,35.28,35.61,3500.0,35.46,35.61,35.28,35.61,3500.0
2012-07-27 10:00:00,35.69,35.73,35.51,35.51,7100.0,35.69,35.73,35.51,35.51,7100.0
2012-07-27 10:30:00,35.52,35.78,35.52,35.75,6800.0,35.52,35.78,35.52,35.75,6800.0
2012-07-27 11:00:00,35.83,35.84,35.65,35.76,9000.0,35.83,35.84,35.65,35.76,9000.0
2012-07-27 11:30:00,35.76,35.82,35.71,35.8,7400.0,35.76,35.82,35.71,35.8,7400.0
2012-07-27 12:00:00,35.81,35.96,35.81,35.92,6200.0,35.81,35.96,35.81,35.92,6200.0
2012-07-27 12:30:00,35.99,35.99,35.86,35.89,3500.0,35.99,35.99,35.86,35.89,3500.0
2012-07-27 13:00:00,35.91,36.01,35.8,35.97,11700.0,35.91,36.01,35.8,35.97,11700.0
2012-07-27 13:30:00,36.02,36.32,35.98,35.98,12400.0,36.02,36.32,35.98,35.98,12400.0
2012-07-27 14:00:00,36.02,36.03,35.86,35.91,11900.0,36.02,36.03,35.86,35.91,11900.0
2012-07-27 14:30:00,35.87,35.97,35.86,35.92,17200.0,35.87,35.97,35.86,35.92,17200.0
2012-07-27 15:00:00,35.91,35.98,35.86,35.93,20400.0,35.91,35.98,35.86,35.93,20400.0
2012-07-27 15:30:00,35.91,35.93,35.82,35.89,23600.0,35.91,35.93,35.82,35.89,23600.0
2012-07-30 09:30:00,36.0,36.21,35.89,35.91,8700.0,36.0,36.21,35.89,35.91,8700.0
2012-07-30 10:00:00,35.91,35.97,35.81,35.95,5700.0,35.91,35.97,35.81,35.95,5700.0
2012-07-30 10:30:00,35.91,35.91,35.7,35.7,4300.0,35.91,35.91,35.7,35.7,4300.0
2012-07-30 11:00:00,35.7,35.75,35.53,35.53,3100.0,35.7,35.75,35.53,35.53,3100.0
2012-07-30 11:30:00,35.5,35.56,35.4,35.45,10600.0,35.5,35.56,35.4,35.45,10600.0
2012-07-30 12:00:00,35.43,35.43,35.24,35.27,11400.0,35.43,35.43,35.24,35.27,11400.0
2012-07-30 12:30:00,35.26,35.4,35.24,35.33,15400.0,35.26,35.4,35.24,35.33,15400.0
2012-07-30 13:00:00,35.33,35.51,35.27,35.49,27100.0,35.33,35.51,35.27,35.49,27100.0
2012-07-30 13:30:00,35.54,35.63,35.5,35.58,11500.0,35.54,35.63,35.5,35.58,11500.0
2012-07-30 14:00:00,35.58,35.58,35.48,35.52,11500.0,35.58,35.58,35.48,35.52,11500.0
2012-07-30 14:30:00,35.51,35.58,35.5,35.54,8000.0,35.51,35.58,35.5,35.54,8000.0
2012-07-30 15:00:00,35.52,35.59,35.48,35.53,20500.0,35.52,35.59,35.48,35.53,20500.0
2012-07-30 15:30:00,35.52,35.63,35.47,35.55,56800.0,35.52,35.63,35.47,35.55,56800.0
2012-07-31 09:30:00,34.66,34.75,33.31,34.08,150300.0,34.66,34.75,33.31,34.08,150300.0
2012-07-31 10:00:00,34.08,34.24,33.89,34.07,41200.0,34.08,34.24,33.89,34.07,41200.0
2012-07-31 10:30:00,34.04,34.07,33.83,33.86,45500.0,34.04,34.07,33.83,33.86,45500.0
2012-07-31 11:00:00,33.86,34.39,33.77,34.37,20900.0,33.86,34.39,33.77,34.37,20900.0
2012-07-31 11:30:00,34.4,35.31,34.4,35.0,30500.0,34.4,35.31,34.4,35.0,30500.0
2012-07-31 12:00:00,35.03,35.27,34.83,35.25,24200.0,35.03,35.27,34.83,35.25,24200.0
2012-07-31 12:30:00,35.26,35.63,35.13,35.14,31400.0,35.26,35.63,35.13,35.14,31400.0
2012-07-31 13:00:00,35.14,35.41,35.1,35.35,21400.0,35.14,35.41,35.1,35.35,21400.0
2012-07-31 13:30:00,35.36,35.85,35.36,35.52,43700.0,35.36,35.85,35.36,35.52,43700.0
2012-07-31 14:00:00,35.52,35.99,35.4,35.73,41700.0,35.52,35.99,35.4,35.73,41700.0
2012-07-31 14:30:00,35.73,35.79,35.44,35.47,36900.0,35.73,35.79,35.44,35.47,36900.0
2012-07-31 15:00:00,35.46,35.47,34.71,34.71,55900.0,35.46,35.47,34.71,34.71,55900.0
2012-07-31 15:30:00,34.72,34.75,34.35,34.57,162400.0,34.72,34.75,34.35,34.57,162400.0
2012-08-01 09:30:00,34.73,35.14,34.73,35.1,12100.0,34.73,35.14,34.73,35.1,12100.0
2012-08-01 10:00:00,35.13,35.2,34.87,34.95,9200.0,35.13,35.2,34.87,34.95,9200.0
2012-08-01 10:30:00,35.01,35.08,34.91,35.01,13700.0,35.01,35.08,34.91,35.01,13700.0
2012-08-01 11:00:00,35.01,35.04,34.88,34.98,16800.0,35.01,35.04,34.88,34.98,16800.0
2012-08-01 11:30:00,34.98,35.07,34.96,35.0,13200.0,34.98,35.07,34.96,35.0,13200.0
2012-08-01 12:00:00,34.96,35.1,34.92,35.06,8200.0,34.96,35.1,34.92,35.06,8200.0
2012-08-01 12:30:00,35.08,35.14,35.03,35.14,9800.0,35.08,35.14,35.03,35.14,9800.0
2012-08-01 13:00:00,35.14,35.25,35.01,35.03,16500.0,35.14,35.25,35.01,35.03,16500.0
2012-08-01 13:30:00,35.02,35.14,35.02,35.05,10000.0,35.02,35.14,35.02,35.05,10000.0
2012-08-01 14:00:00,35.05,35.1,34.84,35.1,27700.0,35.05,35.1,34.84,35.1,27700.0
2012-08-01 14:30:00,35.07,35.23,34.96,35.04,14600.0,35.07,35.23,34.96,35.04,14600.0
2012-08-01 15:00:00,35.06,35.09,34.94,35.03,27900.0,35.06,35.09,34.94,35.03,27900.0
2012-08-01 15:30:00,35.05,35.05,34.81,34.86,28000.0,35.05,35.05,34.81,34.86,28000.0
2012-08-02 09:30:00,34.42,34.92,34.42,34.87,10100.0,34.42,34.92,34.42,34.87,10100.0
2012-08-02 10:00:00,34.87,35.05,34.78,35.05,8200.0,34.87,35.05,34.78,35.05,8200.0
2012-08-02 10:30:00,35.04,35.04,34.73,34.73,6600.0,35.04,35.04,34.73,34.73,6600.0
2012-08-02 11:00:00,34.79,34.79,34.57,34.78,9100.0,34.79,34.79,34.57,34.78,9100.0
2012-08-02 11:30:00,34.77,34.78,34.61,34.64,9400.0,34.77,34.78,34.61,34.64,9400.0
2012-08-02 12:00:00,34.64,34.74,34.64,34.72,12400.0,34.64,34.74,34.64,34.72,12400.0
2012-08-02 12:30:00,34.71,34.71,34.53,34.61,7100.0,34.71,34.71,34.53,34.61,7100.0
2012-08-02 13:00:00,34.59,34.73,34.59,34.73,7900.0,34.59,34.73,34.59,34.73,7900.0
2012-08-02 13:30:00,34.71,34.83,34.7,34.71,7400.0,34.71,34.83,34.7,34.71,7400.0
2012-08-02 14:00:00,34.68,34.73,34.54,34.72,7900.0,34.68,34.73,34.54,34.72,7900.0
2012-08-02 14:30:00,34.69,34.82,34.68,34.8,4800.0,34.69,34.82,34.68,34.8,4800.0
2012-08-02 15:00:00,34.8,34.91,34.67,34.67,14500.0,34.8,34.91,34.67,34.67,14500.0
2012-08-02 15:30:00,34.66,34.68,34.56,34.62,45300.0,34.66,34.68,34.56,34.62,45300.0
2012-08-03 09:30:00,35.27,36.21,35.05,35.61,12200.0,35.27,36.21,35.05,35.61,12200.0
2012-08-03 10:00:00,35.61,35.67,35.26,35.54,17600.0,35.61,35.67,35.26,35.54,17600.0
2012-08-03 10:30:00,35.56,35.56,35.33,35.51,10600.0,35.56,35.56,35.33,35.51,10600.0
2012-08-03 11:00:00,35.52,35.73,35.49,35.71,6900.0,35.52,35.73,35.49,35.71,6900.0
2012-08-03 11:30:00,35.76,35.85,35.68,35.84,4300.0,35.76,35.85,35.68,35.84,4300.0
2012-08-03 12:00:00,35.85,35.89,35.77,35.8,4800.0,35.85,35.89,35.77,35.8,4800.0
2012-08-03 12:30:00,35.83,35.89,35.76,35.85,5000.0,35.83,35.89,35.76,35.85,5000.0
2012-08-03 13:00:00,35.85,35.89,35.74,35.82,10800.0,35.85,35.89,35.74,35.82,10800.0
2012-08-03 13:30:00,35.79,35.82,35.7,35.7,7100.0,35.79,35.82,35.7,35.7,7100.0
2012-08-03 14:00:00,35.7,35.83,35.68,35.68,10200.0,35.7,35.83,35.68,35.68,10200.0
2012-08-03 14:30:00,35.69,35.77,35.6,35.62,8200.0,35.69,35.77,35.6,35.62,8200.0
2012-08-03 15:00:00,35.63,35.73,35.61,35.69,28300.0,35.63,35.73,35.61,35.69,28300.0
2012-08-03 15:30:00,35.67,35.78,35.64,35.77,45300.0,35.67,35.78,35.64,35.77,45300.0
2012-08-06 09:30:00,35.78,36.0,35.53,36.0,3900.0,35.78,36.0,35.53,36.0,3900.0
2012-08-06 10:00:00,35.99,36.16,35.99,36.01,5800.0,35.99,36.16,35.99,36.01,5800.0
2012-08-06 10:30:00,36.0,36.01,35.81,35.91,16500.0,36.0,36.01,35.81,35.91,16500.0
2012-08-06 11:00:00,35.93,36.04,35.8,35.8,3900.0,35.93,36.04,35.8,35.8,3900.0
2012-08-06 11:30:00,35.77,35.8,35.74,35.74,3100.0,35.77,35.8,35.74,35.74,3100.0
2012-08-06 12:00:00,35.76,35.77,35.71,35.76,3200.0,35.76,35.77,35.71,35.76,3200.0
2012-08-06 12:30:00,35.76,35.87,35.76,35.82,5900.0,35.76,35.87,35.76,35.82,5900.0
2012-08-06 13:00:00,35.82,35.82,35.72,35.76,5300.0,35.82,35.82,35.72,35.76,5300.0
2012-08-06 13:30:00,35.76,35.83,35.76,35.79,9100.0,35.76,35.83,35.76,35.79,9100.0
2012-08-06 14:00:00,35.79,35.82,35.77,35.82,5000.0,35.79,35.82,35.77,35.82,5000.0
2012-08-06 14:30:00,35.82,35.83,35.76,35.78,6300.0,35.82,35.83,35.76,35.78,6300.0
2012-08-06 15:00:00,35.78,35.8,35.68,35.77,8400.0,35.78,35.8,35.68,35.77,8400.0
2012-08-06 15:30:00,35.77,35.8,35.63,35.65,17700.0,35.77,35.8,35.63,35.65,17700.0
2012-08-07 09:30:00,35.87,35.97,35.58,35.97,6000.0,35.87,35.97,35.58,35.97,6000.0
2012-08-07 10:00:00,35.98,36.15,35.96,36.03,5700.0,35.98,36.15,35.96,36.03,5700.0
2012-08-07 10:30:00,36.03,36.05,35.83,35.85,2400.0,36.03,36.05,35.83,35.85,2400.0
2012-08-07 11:00:00,35.86,35.86,35.78,35.8,7500.0,35.86,35.86,35.78,35.8,7500.0
2012-08-07 11:30:00,35.82,35.93,35.78,35.93,5600.0,35.82,35.93,35.78,35.93,5600.0
2012-08-07 12:00:00,35.95,36.03,35.94,35.96,4400.0,35.95,36.03,35.94,35.96,4400.0
2012-08-07 12:30:00,35.95,36.06,35.93,35.96,4200.0,35.95,36.06,35.93,35.96,4200.0
2012-08-07 13:00:00,35.93,35.96,35.83,35.87,5400.0,35.93,35.96,35.83,35.87,5400.0
2012-08-07 13:30:00,35.85,35.93,35.78,35.8,3800.0,35.85,35.93,35.78,35.8,3800.0
2012-08-07 14:00:00,35.8,35.82,35.7,35.78,5600.0,35.8,35.82,35.7,35.78,5600.0
2012-08-07 14:30:00,35.79,35.83,35.77,35.83,4600.0,35.79,35.83,35.77,35.83,4600.0
2012-08-07 15:00:00,35.83,35.86,35.8,35.8,12700.0,35.83,35.86,35.8,35.8,12700.0
2012-08-07 15:30:00,35.8,35.82,35.68,35.75,20500.0,35.8,35.82,35.68,35.75,20500.0
2012-08-08 09:30:00,35.57,35.8,35.51,35.68,2600.0,35.57,35.8,35.51,35.68,2600.0
2012-08-08 10:00:00,35.7,35.75,35.67,35.69,4100.0,35.7,35.75,35.67,35.69,4100.0
2012-08-08 10:30:00,35.69,35.71,35.37,35.41,21500.0,35.69,35.71,35.37,35.41,21500.0
2012-08-08 11:00:00,35.44,35.72,35.44,35.63,6800.0,35.44,35.72,35.44,35.63,6800.0
2012-08-08 11:30:00,35.64,35.67,35.53,35.58,5600.0,35.64,35.67,35.53,35.58,5600.0
2012-08-08 12:00:00,35.61,35.68,35.59,35.67,1800.0,35.61,35.68,35.59,35.67,1800.0
2012-08-08 12:30:00,35.63,35.67,35.53,35.54,3300.0,35.63,35.67,35.53,35.54,3300.0
2012-08-08 13:00:00,35.53,35.61,35.53,35.58,3400.0,35.53,35.61,35.53,35.58,3400.0
2012-08-08 13:30:00,35.58,35.65,35.5,35.55,16600.0,35.58,35.65,35.5,35.55,16600.0
2012-08-08 14:00:00,35.54,35.59,35.41,35.47,5600.0,35.54,35.59,35.41,35.47,5600.0
2012-08-08 14:30:00,35.45,35.5,35.36,35.45,20700.0,35.45,35.5,35.36,35.45,20700.0
2012-08-08 15:00:00,35.48,35.7,35.47,35.62,10000.0,35.48,35.7,35.47,35.62,10000.0
2012-08-08 15:30:00,35.62,35.66,35.53,35.54,19100.0,35.62,35.66,35.53,35.54,19100.0
2012-08-09 09:30:00,35.6,35.6,35.27,35.36,9300.0,35.6,35.6,35.27,35.36,9300.0
2012-08-09 10:00:00,35.36,35.55,35.36,35.47,7200.0,35.36,35.55,35.36,35.47,7200.0
2012-08-09 10:30:00,35.52,35.53,35.45,35.48,1800.0,35.52,35.53,35.45,35.48,1800.0
2012-08-09 11:00:00,35.47,35.51,35.43,35.49,2500.0,35.47,35.51,35.43,35.49,2500.0
2012-08-09 11:30:00,35.49,35.49,35.35,35.4,2400.0,35.49,35.49,35.35,35.4,2400.0
2012-08-09 12:00:00,35.42,35.43,35.34,35.43,2400.0,35.42,35.43,35.34,35.43,2400.0
2012-08-09 12:30:00,35.46,35.46,35.31,35.34,12700.0,35.46,35.46,35.31,35.34,12700.0
2012-08-09 13:00:00,35.35,35.41,35.31,35.38,21000.0,35.35,35.41,35.31,35.38,21000.0
2012-08-09 13:30:00,35.4,35.44,35.32,35.33,12200.0,35.4,35.44,35.32,35.33,12200.0
2012-08-09 14:00:00,35.3,35.38,35.29,35.31,6600.0,35.3,35.38,35.29,35.31,6600.0
2012-08-09 14:30:00,35.33,35.34,35.25,35.34,8600.0,35.33,35.34,35.25,35.34,8600.0
2012-08-09 15:00:00,35.34,35.44,35.28,35.44,11100.0,35.34,35.44,35.28,35.44,11100.0
2012-08-09 15:30:00,35.44,35.47,35.19,35.25,32800.0,35.44,35.47,35.19,35.25,32800.0
2012-08-10 09:30:00,35.09,35.33,34.83,34.9,5400.0,35.09,35.33,34.83,34.9,5400.0
2012-08-10 10:00:00,34.91,35.06,34.87,34.96,8300.0,34.91,35.06,34.87,34.96,8300.0
2012-08-10 10:30:00,34.99,35.01,34.85,34.94,10900.0,34.99,35.01,34.85,34.94,10900.0
2012-08-10 11:00:00,34.94,34.94,34.8,34.86,9500.0,34.94,34.94,34.8,34.86,9500.0
2012-08-10 11:30:00,34.88,35.13,34.87,35.04,13200.0,34.88,35.13,34.87,35.04,13200.0
2012-08-10 12:00:00,35.01,35.01,34.84,34.84,7000.0,35.01,35.01,34.84,34.84,7000.0
2012-08-10 12:30:00,34.84,34.89,34.74,34.81,6200.0,34.84,34.89,34.74,34.81,6200.0
2012-08-10 13:00:00,34.84,34.86,34.66,34.74,7300.0,34.84,34.86,34.66,34.74,7300.0
2012-08-10 13:30:00,34.74,34.8,34.71,34.76,9600.0,34.74,34.8,34.71,34.76,9600.0
2012-08-10 14:00:00,34.77,34.78,34.66,34.69,9200.0,34.77,34.78,34.66,34.69,9200.0
2012-08-10 14:30:00,34.68,34.74,34.66,34.68,6900.0,34.68,34.74,34.66,34.68,6900.0
2012-08-10 15:00:00,34.71,34.9,34.65,34.86,20900.0,34.71,34.9,34.65,34.86,20900.0
2012-08-10 15:30:00,34.86,34.88,34.73,34.83,33900.0,34.86,34.88,34.73,34.83,33900.0
2012-08-13 09:30:00,34.86,35.16,34.69,34.94,13700.0,34.86,35.16,34.69,34.94,13700.0
2012-08-13 10:00:00,34.86,34.91,34.6,34.65,11000.0,34.86,34.91,34.6,34.65,11000.0
2012-08-13 10:30:00,34.64,34.75,34.64,34.66,10600.0,34.64,34.75,34.64,34.66,10600.0
2012-08-13 11:00:00,34.62,34.66,34.58,34.66,7700.0,34.62,34.66,34.58,34.66,7700.0
2012-08-13 11:30:00,34.67,34.69,34.55,34.68,11200.0,34.67,34.69,34.55,34.68,11200.0
2012-08-13 12:00:00,34.68,34.68,34.55,34.65,7100.0,34.68,34.68,34.55,34.65,7100.0
2012-08-13 12:30:00,34.65,34.69,34.57,34.59,9100.0,34.65,34.69,34.57,34.59,9100.0
2012-08-13 13:00:00,34.6,34.7,34.56,34.65,10800.0,34.6,34.7,34.56,34.65,10800.0
2012-08-13 13:30:00,34.67,34.82,34.65,34.75,11300.0,34.67,34.82,34.65,34.75,11300.0
2012-08-13 14:00:00,34.74,35.01,34.74,34.99,24700.0,34.74,35.01,34.74,34.99,24700.0
2012-08-13 14:30:00,34.97,35.03,34.95,35.03,6300.0,34.97,35.03,34.95,35.03,6300.0
2012-08-13 15:00:00,35.0,35.02,34.96,34.98,9200.0,35.0,35.02,34.96,34.98,9200.0
2012-08-13 15:30:00,34.97,35.04,34.94,35.03,18300.0,34.97,35.04,34.94,35.03,18300.0
2012-08-14 09:30:00,35.27,35.67,35.27,35.48,45400.0,35.27,35.67,35.27,35.48,45400.0
2012-08-14 10:00:00,35.53,35.54,35.47,35.51,13300.0,35.53,35.54,35.47,35.51,13300.0
2012-08-14 10:30:00,35.53,35.59,35.52,35.55,3400.0,35.53,35.59,35.52,35.55,3400.0
2012-08-14 11:00:00,35.54,35.96,35.52,35.86,22400.0,35.54,35.96,35.52,35.86,22400.0
2012-08-14 11:30:00,35.8,35.85,35.8,35.8,1200.0,35.8,35.85,35.8,35.8,1200.0
2012-08-14 12:00:00,35.8,35.82,35.71,35.75,3300.0,35.8,35.82,35.71,35.75,3300.0
2012-08-14 12:30:00,35.73,35.88,35.65,35.76,14800.0,35.73,35.88,35.65,35.76,14800.0
2012-08-14 13:00:00,35.78,35.86,35.73,35.86,6700.0,35.78,35.86,35.73,35.86,6700.0
2012-08-14 13:30:00,35.81,35.82,35.74,35.77,4700.0,35.81,35.82,35.74,35.77,4700.0
2012-08-14 14:00:00,35.76,35.81,35.74,35.77,2900.0,35.76,35.81,35.74,35.77,2900.0
2012-08-14 14:30:00,35.76,35.82,35.74,35.78,3900.0,35.76,35.82,35.74,35.78,3900.0
2012-08-14 15:00:00,35.78,35.84,35.74,35.76,10800.0,35.78,35.84,35.74,35.76,10800.0
2012-08-14 15:30:00,35.74,35.81,35.72,35.81,31700.0,35.74,35.81,35.72,35.81,31700.0
2012-08-15 09:30:00,35.74,35.94,35.65,35.91,9000.0,35.74,35.94,35.65,35.91,9000.0
2012-08-15 10:00:00,35.92,36.05,35.9,35.99,7500.0,35.92,36.05,35.9,35.99,7500.0
2012-08-15 10:30:00,35.99,36.08,35.94,35.99,11200.0,35.99,36.08,35.94,35.99,11200.0
2012-08-15 11:00:00,35.99,36.1,35.98,36.09,3600.0,35.99,36.1,35.98,36.09,3600.0
2012-08-15 11:30:00,36.04,36.09,35.99,36.04,2300.0,36.04,36.09,35.99,36.04,2300.0
2012-08-15 12:00:00,36.05,36.12,36.05,36.1,2000.0,36.05,36.12,36.05,36.1,2000.0
2012-08-15 12:30:00,36.14,36.15,36.06,36.14,2400.0,36.14,36.15,36.06,36.14,2400.0
2012-08-15 13:00:00,36.12,36.12,35.98,35.98,1800.0,36.12,36.12,35.98,35.98,1800.0
2012-08-15 13:30:00,35.98,36.02,35.98,36.01,2700.0,35.98,36.02,35.98,36.01,2700.0
2012-08-15 14:00:00,36.02,36.16,35.97,36.16,12200.0,36.02,36.16,35.97,36.16,12200.0
2012-08-15 14:30:00,36.15,36.26,36.14,36.23,8200.0,36.15,36.26,36.14,36.23,8200.0
2012-08-15 15:00:00,36.21,36.22,36.18,36.22,9600.0,36.21,36.22,36.18,36.22,9600.0
2012-08-15 15:30:00,36.21,36.27,36.19,36.22,17500.0,36.21,36.27,36.19,36.22,17500.0
2012-08-16 09:30:00,36.23,36.45,36.13,36.3,9500.0,36.23,36.45,36.13,36.3,9500.0
2012-08-16 10:00:00,36.22,36.33,36.22,36.24,15500.0,36.22,36.33,36.22,36.24,15500.0
2012-08-16 10:30:00,36.25,36.39,36.21,36.31,12400.0,36.25,36.39,36.21,36.31,12400.0
2012-08-16 11:00:00,36.31,36.31,36.23,36.23,5900.0,36.31,36.31,36.23,36.23,5900.0
2012-08-16 11:30:00,36.24,36.35,36.23,36.31,6300.0,36.24,36.35,36.23,36.31,6300.0
2012-08-16 12:00:00,36.31,36.37,36.3,36.36,11300.0,36.31,36.37,36.3,36.36,11300.0
2012-08-16 12:30:00,36.32,36.43,36.29,36.43,10200.0,36.32,36.43,36.29,36.43,10200.0
2012-08-16 13:00:00,36.45,36.59,36.42,36.59,3200.0,36.45,36.59,36.42,36.59,3200.0
2012-08-16 13:30:00,36.62,36.87,36.62,36.87,14500.0,36.62,36.87,36.62,36.87,14500.0
2012-08-16 14:00:00,36.85,37.06,36.84,37.0,13500.0,36.85,37.06,36.84,37.0,13500.0
2012-08-16 14:30:00,37.0,37.07,36.98,37.02,6400.0,37.0,37.07,36.98,37.02,6400.0
2012-08-16 15:00:00,37.0,37.04,36.96,37.0,9200.0,37.0,37.04,36.96,37.0,9200.0
2012-08-16 15:30:00,37.0,37.05,36.97,37.03,20400.0,37.0,37.05,36.97,37.03,20400.0
2012-08-17 09:30:00,36.83,37.21,36.83,37.08,53700.0,36.83,37.21,36.83,37.08,53700.0
2012-08-17 10:00:00,37.09,37.09,37.02,37.05,7000.0,37.09,37.09,37.02,37.05,7000.0
2012-08-17 10:30:00,37.07,37.08,37.05,37.05,83700.0,37.07,37.08,37.05,37.05,83700.0
2012-08-17 11:00:00,37.06,37.07,36.78,36.78,32500.0,37.06,37.07,36.78,36.78,32500.0
2012-08-17 11:30:00,36.78,36.83,36.75,36.8,7100.0,36.78,36.83,36.75,36.8,7100.0
2012-08-17 12:00:00,36.77,36.81,36.75,36.75,2600.0,36.77,36.81,36.75,36.75,2600.0
2012-08-17 12:30:00,36.76,36.77,36.67,36.7,4500.0,36.76,36.77,36.67,36.7,4500.0
2012-08-17 13:00:00,36.69,36.7,36.69,36.69,400.0,36.69,36.7,36.69,36.69,400.0
2012-08-17 13:30:00,36.69,36.72,36.69,36.72,1400.0,36.69,36.72,36.69,36.72,1400.0
2012-08-17 14:00:00,36.69,36.77,36.67,36.75,4100.0,36.69,36.77,36.67,36.75,4100.0
2012-08-17 14:30:00,36.74,36.75,36.72,36.75,3600.0,36.74,36.75,36.72,36.75,3600.0
2012-08-17 15:00:00,36.76,36.8,36.73,36.75,6300.0,36.76,36.8,36.73,36.75,6300.0
2012-08-17 15:30:00,36.74,37.0,36.74,36.94,21500.0,36.74,37.0,36.74,36.94,21500.0
2012-08-20 09:30:00,36.85,37.06,36.66,36.69,2800.0,36.85,37.06,36.66,36.69,2800.0
2012-08-20 10:00:00,36.7,36.75,36.64,36.7,2800.0,36.7,36.75,36.64,36.7,2800.0
2012-08-20 10:30:00,36.74,36.84,36.74,36.83,1800.0,36.74,36.84,36.74,36.83,1800.0
2012-08-20 11:00:00,36.88,36.92,36.87,36.91,3900.0,36.88,36.92,36.87,36.91,3900.0
2012-08-20 11:30:00,36.88,37.0,36.85,36.93,28900.0,36.88,37.0,36.85,36.93,28900.0
2012-08-20 12:00:00,36.93,36.97,36.88,36.95,4900.0,36.93,36.97,36.88,36.95,4900.0
2012-08-20 12:30:00,36.96,36.97,36.88,36.88,5100.0,36.96,36.97,36.88,36.88,5100.0
2012-08-20 13:00:00,36.87,36.95,36.83,36.93,20900.0,36.87,36.95,36.83,36.93,20900.0
2012-08-20 13:30:00,36.93,36.97,36.87,36.88,5700.0,36.93,36.97,36.87,36.88,5700.0
2012-08-20 14:00:00,36.88,37.06,36.88,36.96,7100.0,36.88,37.06,36.88,36.96,7100.0
2012-08-20 14:30:00,36.96,36.99,36.88,36.91,10900.0,36.96,36.99,36.88,36.91,10900.0
2012-08-20 15:00:00,36.92,37.14,36.88,37.06,8300.0,36.92,37.14,36.88,37.06,8300.0
2012-08-20 15:30:00,37.08,37.08,37.0,37.05,13800.0,37.08,37.08,37.0,37.05,13800.0
2012-08-21 09:30:00,37.1,37.16,36.86,37.01,9000.0,37.1,37.16,36.86,37.01,9000.0
2012-08-21 10:00:00,37.1,37.3,37.1,37.12,6700.0,37.1,37.3,37.1,37.12,6700.0
2012-08-21 10:30:00,37.13,37.16,36.98,37.01,8700.0,37.13,37.16,36.98,37.01,8700.0
2012-08-21 11:00:00,37.0,37.05,36.99,37.02,1000.0,37.0,37.05,36.99,37.02,1000.0
2012-08-21 11:30:00,36.98,37.05,36.94,37.01,4300.0,36.98,37.05,36.94,37.01,4300.0
2012-08-21 12:00:00,37.0,37.03,36.94,36.94,2900.0,37.0,37.03,36.94,36.94,2900.0
2012-08-21 12:30:00,36.96,37.02,36.95,36.98,2000.0,36.96,37.02,36.95,36.98,2000.0
2012-08-21 13:00:00,36.98,37.0,36.92,36.96,5000.0,36.98,37.0,36.92,36.96,5000.0
2012-08-21 13:30:00,37.01,37.03,36.9,37.01,14900.0,37.01,37.03,36.9,37.01,14900.0
2012-08-21 14:00:00,37.01,37.07,36.98,36.99,6200.0,37.01,37.07,36.98,36.99,6200.0
2012-08-21 14:30:00,37.0,37.0,36.9,36.94,1800.0,37.0,37.0,36.9,36.94,1800.0
2012-08-21 15:00:00,36.97,37.01,36.91,36.95,14300.0,36.97,37.01,36.91,36.95,14300.0
2012-08-21 15:30:00,36.98,37.03,36.95,36.98,31800.0,36.98,37.03,36.95,36.98,31800.0
2012-08-22 09:30:00,36.9,37.05,36.56,36.94,6400.0,36.9,37.05,36.56,36.94,6400.0
2012-08-22 10:00:00,36.9,37.19,36.84,37.13,44100.0,36.9,37.19,36.84,37.13,44100.0
2012-08-22 10:30:00,37.15,37.18,36.97,36.97,12200.0,37.15,37.18,36.97,36.97,12200.0
2012-08-22 11:00:00,36.97,37.02,36.96,37.0,12900.0,36.97,37.02,36.96,37.0,12900.0
2012-08-22 11:30:00,37.0,37.0,36.88,36.93,2800.0,37.0,37.0,36.88,36.93,2800.0
2012-08-22 12:00:00,36.92,36.93,36.77,36.82,3800.0,36.92,36.93,36.77,36.82,3800.0
2012-08-22 12:30:00,36.86,36.96,36.81,36.88,12100.0,36.86,36.96,36.81,36.88,12100.0
2012-08-22 13:00:00,36.92,36.94,36.88,36.92,4400.0,36.92,36.94,36.88,36.92,4400.0
2012-08-22 13:30:00,36.87,36.94,36.87,36.91,3500.0,36.87,36.94,36.87,36.91,3500.0
2012-08-22 14:00:00,36.98,37.03,36.88,36.9,15600.0,36.98,37.03,36.88,36.9,15600.0
2012-08-22 14:30:00,36.95,36.98,36.92,36.94,1700.0,36.95,36.98,36.92,36.94,1700.0
2012-08-22 15:00:00,36.94,36.95,36.82,36.86,6900.0,36.94,36.95,36.82,36.86,6900.0
2012-08-22 15:30:00,36.87,36.92,36.8,36.89,42300.0,36.87,36.92,36.8,36.89,42300.0
2012-08-23 09:30:00,36.72,36.97,36.62,36.86,10800.0,36.72,36.97,36.62,36.86,10800.0
2012-08-23 10:00:00,36.81,36.96,36.78,36.96,19600.0,36.81,36.96,36.78,36.96,19600.0
2012-08-23 10:30:00,36.98,37.06,36.93,36.98,1800.0,36.98,37.06,36.93,36.98,1800.0
2012-08-23 11:00:00,36.95,37.06,36.93,37.03,1300.0,36.95,37.06,36.93,37.03,1300.0
2012-08-23 11:30:00,37.04,37.11,36.95,37.01,17900.0,37.04,37.11,36.95,37.01,17900.0
2012-08-23 12:00:00,37.0,37.01,36.96,37.0,4200.0,37.0,37.01,36.96,37.0,4200.0
2012-08-23 12:30:00,37.01,37.01,36.97,36.97,4100.0,37.01,37.01,36.97,36.97,4100.0
2012-08-23 13:00:00,37.0,37.02,36.98,37.0,17500.0,37.0,37.02,36.98,37.0,17500.0
2012-08-23 13:30:00,37.0,37.05,36.99,37.01,5000.0,37.0,37.05,36.99,37.01,5000.0
2012-08-23 14:00:00,36.99,37.02,36.98,37.01,3100.0,36.99,37.02,36.98,37.01,3100.0
2012-08-23 14:30:00,36.99,37.08,36.99,37.0,7600.0,36.99,37.08,36.99,37.0,7600.0
2012-08-23 15:00:00,37.04,37.05,36.98,37.04,26900.0,37.04,37.05,36.98,37.04,26900.0
2012-08-23 15:30:00,37.05,37.18,36.99,37.09,51200.0,37.05,37.18,36.99,37.09,51200.0
2012-08-24 09:30:00,36.99,37.21,36.94,37.04,22000.0,36.99,37.21,36.94,37.04,22000.0
2012-08-24 10:00:00,37.04,37.08,37.0,37.08,110700.0,37.04,37.08,37.0,37.08,110700.0
2012-08-24 10:30:00,37.06,37.18,37.01,37.12,26500.0,37.06,37.18,37.01,37.12,26500.0
2012-08-24 11:00:00,37.13,37.46,37.13,37.2,31400.0,37.13,37.46,37.13,37.2,31400.0
2012-08-24 11:30:00,37.16,37.21,37.02,37.04,5100.0,37.16,37.21,37.02,37.04,5100.0
2012-08-24 12:00:00,37.01,37.02,37.0,37.02,7300.0,37.01,37.02,37.0,37.02,7300.0
2012-08-24 12:30:00,37.01,37.03,37.0,37.01,4300.0,37.01,37.03,37.0,37.01,4300.0
2012-08-24 13:00:00,37.0,37.08,37.0,37.03,9500.0,37.0,37.08,37.0,37.03,9500.0
2012-08-24 13:30:00,37.05,37.12,37.05,37.09,5900.0,37.05,37.12,37.05,37.09,5900.0
2012-08-24 14:00:00,37.09,37.09,37.0,37.0,3200.0,37.09,37.09,37.0,37.0,3200.0
2012-08-24 14:30:00,37.0,37.03,36.99,37.0,14300.0,37.0,37.03,36.99,37.0,14300.0
2012-08-24 15:00:00,37.0,37.04,36.99,37.0,17000.0,37.0,37.04,36.99,37.0,17000.0
2012-08-24 15:30:00,36.98,37.05,36.89,36.95,26300.0,36.98,37.05,36.89,36.95,26300.0
2012-08-27 09:30:00,37.2,37.24,36.96,37.1,16300.0,37.2,37.24,36.96,37.1,16300.0
2012-08-27 10:00:00,37.16,37.23,36.97,37.16,10700.0,37.16,37.23,36.97,37.16,10700.0
2012-08-27 10:30:00,37.19,37.3,37.14,37.17,2100.0,37.19,37.3,37.14,37.17,2100.0
2012-08-27 11:00:00,37.18,37.37,37.18,37.29,9900.0,37.18,37.37,37.18,37.29,9900.0
2012-08-27 11:30:00,37.28,37.36,37.21,37.27,2600.0,37.28,37.36,37.21,37.27,2600.0
2012-08-27 12:00:00,37.18,37.24,37.07,37.12,5300.0,37.18,37.24,37.07,37.12,5300.0
2012-08-27 12:30:00,37.1,37.16,37.1,37.12,3700.0,37.1,37.16,37.1,37.12,3700.0
2012-08-27 13:00:00,37.13,37.13,37.1,37.13,1300.0,37.13,37.13,37.1,37.13,1300.0
2012-08-27 13:30:00,37.1,37.18,37.1,37.12,4100.0,37.1,37.18,37.1,37.12,4100.0
2012-08-27 14:00:00,37.16,37.21,37.1,37.18,4000.0,37.16,37.21,37.1,37.18,4000.0
2012-08-27 14:30:00,37.18,37.27,37.1,37.13,2900.0,37.18,37.27,37.1,37.13,2900.0
2012-08-27 15:00:00,37.1,37.2,37.1,37.11,6600.0,37.1,37.2,37.1,37.11,6600.0
2012-08-27 15:30:00,37.17,37.17,37.05,37.12,27800.0,37.17,37.17,37.05,37.12,27800.0
2012-08-28 09:30:00,37.19,37.29,36.96,37.24,9300.0,37.19,37.29,36.96,37.24,9300.0
2012-08-28 10:00:00,37.15,37.4,37.12,37.36,30600.0,37.15,37.4,37.12,37.36,30600.0
2012-08-28 10:30:00,37.36,37.39,37.17,37.25,10600.0,37.36,37.39,37.17,37.25,10600.0
2012-08-28 11:00:00,37.25,37.28,37.19,37.24,10800.0,37.25,37.28,37.19,37.24,10800.0
2012-08-28 11:30:00,37.25,37.29,37.23,37.23,24200.0,37.25,37.29,37.23,37.23,24200.0
2012-08-28 12:00:00,37.25,37.26,37.23,37.25,7500.0,37.25,37.26,37.23,37.25,7500.0
2012-08-28 12:30:00,37.25,37.26,37.15,37.15,26600.0,37.25,37.26,37.15,37.15,26600.0
2012-08-28 13:00:00,37.19,37.27,37.18,37.26,4300.0,37.19,37.27,37.18,37.26,4300.0
2012-08-28 13:30:00,37.25,37.25,37.05,37.1,7000.0,37.25,37.25,37.05,37.1,7000.0
2012-08-28 14:00:00,37.11,37.14,37.07,37.14,2300.0,37.11,37.14,37.07,37.14,2300.0
2012-08-28 14:30:00,37.15,37.2,37.14,37.19,8100.0,37.15,37.2,37.14,37.19,8100.0
2012-08-28 15:00:00,37.19,37.22,37.09,37.16,24200.0,37.19,37.22,37.09,37.16,24200.0
2012-08-28 15:30:00,37.16,37.23,37.13,37.2,30600.0,37.16,37.23,37.13,37.2,30600.0
2012-08-29 09:30:00,37.25,37.32,36.99,37.19,6700.0,37.25,37.32,36.99,37.19,6700.0
2012-08-29 10:00:00,37.19,37.25,37.18,37.23,2300.0,37.19,37.25,37.18,37.23,2300.0
2012-08-29 10:30:00,37.23,37.25,37.06,37.17,5200.0,37.23,37.25,37.06,37.17,5200.0
2012-08-29 11:00:00,37.19,37.21,37.15,37.21,2500.0,37.19,37.21,37.15,37.21,2500.0
2012-08-29 11:30:00,37.19,37.25,37.19,37.25,11800.0,37.19,37.25,37.19,37.25,11800.0
2012-08-29 12:00:00,37.25,37.25,37.2,37.22,8200.0,37.25,37.25,37.2,37.22,8200.0
2012-08-29 12:30:00,37.25,37.27,37.22,37.27,4600.0,37.25,37.27,37.22,37.27,4600.0
2012-08-29 13:00:00,37.27,37.33,37.25,37.25,5600.0,37.27,37.33,37.25,37.25,5600.0
2012-08-29 13:30:00,37.27,37.33,37.26,37.32,5200.0,37.27,37.33,37.26,37.32,5200.0
2012-08-29 14:00:00,37.32,37.42,37.31,37.41,7000.0,37.32,37.42,37.31,37.41,7000.0
2012-08-29 14:30:00,37.42,37.42,37.3,37.33,7000.0,37.42,37.42,37.3,37.33,7000.0
2012-08-29 15:00:00,37.33,37.39,37.32,37.39,4600.0,37.33,37.39,37.32,37.39,4600.0
2012-08-29 15:30:00,37.38,37.4,37.3,37.34,21400.0,37.38,37.4,37.3,37.34,21400.0
2012-08-30 09:30:00,37.12,37.3,36.92,37.15,13100.0,37.12,37.3,36.92,37.15,13100.0
2012-08-30 10:00:00,37.16,37.21,37.11,37.21,14900.0,37.16,37.21,37.11,37.21,14900.0
2012-08-30 10:30:00,37.18,37.21,37.12,37.17,13100.0,37.18,37.21,37.12,37.17,13100.0
2012-08-30 11:00:00,37.16,37.25,37.13,37.23,52700.0,37.16,37.25,37.13,37.23,52700.0
2012-08-30 11:30:00,37.23,37.25,37.23,37.25,2400.0,37.23,37.25,37.23,37.25,2400.0
2012-08-30 12:00:00,37.24,37.25,37.17,37.19,4100.0,37.24,37.25,37.17,37.19,4100.0
2012-08-30 12:30:00,37.15,37.26,37.01,37.01,14300.0,37.15,37.26,37.01,37.01,14300.0
2012-08-30 13:00:00,37.05,37.11,37.01,37.02,16000.0,37.05,37.11,37.01,37.02,16000.0
2012-08-30 13:30:00,37.02,37.08,37.0,37.08,20400.0,37.02,37.08,37.0,37.08,20400.0
2012-08-30 14:00:00,37.08,37.08,37.01,37.02,12000.0,37.08,37.08,37.01,37.02,12000.0
2012-08-30 14:30:00,37.05,37.18,37.03,37.18,17300.0,37.05,37.18,37.03,37.18,17300.0
2012-08-30 15:00:00,37.19,37.26,37.15,37.22,11800.0,37.19,37.26,37.15,37.22,11800.0
2012-08-30 15:30:00,37.22,37.25,37.1,37.13,41000.0,37.22,37.25,37.1,37.13,41000.0
2012-08-31 09:30:00,37.41,37.44,37.11,37.15,22600.0,37.41,37.44,37.11,37.15,22600.0
2012-08-31 10:00:00,37.19,37.38,36.99,37.29,51600.0,37.19,37.38,36.99,37.29,51600.0
2012-08-31 10:30:00,37.21,37.31,37.12,37.31,33400.0,37.21,37.31,37.12,37.31,33400.0
2012-08-31 11:00:00,37.31,37.4,37.31,37.37,14700.0,37.31,37.4,37.31,37.37,14700.0
2012-08-31 11:30:00,37.35,37.38,37.29,37.31,12800.0,37.35,37.38,37.29,37.31,12800.0
2012-08-31 12:00:00,37.31,37.31,37.13,37.25,19300.0,37.31,37.31,37.13,37.25,19300.0
2012-08-31 12:30:00,37.23,37.27,37.2,37.26,14100.0,37.23,37.27,37.2,37.26,14100.0
2012-08-31 13:00:00,37.25,37.29,37.23,37.28,20800.0,37.25,37.29,37.23,37.28,20800.0
2012-08-31 13:30:00,37.28,37.28,37.2,37.25,14400.0,37.28,37.28,37.2,37.25,14400.0
2012-08-31 14:00:00,37.25,37.3,37.25,37.27,20900.0,37.25,37.3,37.25,37.27,20900.0
2012-08-31 14:30:00,37.28,37.29,37.23,37.26,8900.0,37.28,37.29,37.23,37.26,8900.0
2012-08-31 15:00:00,37.26,37.26,37.19,37.24,28700.0,37.26,37.26,37.19,37.24,28700.0
2012-08-31 15:30:00,37.25,37.35,37.19,37.29,64900.0,37.25,37.35,37.19,37.29,64900.0
2012-09-04 09:30:00,37.25,37.53,36.94,37.53,15500.0,37.25,37.53,36.94,37.53,15500.0
2012-09-04 10:00:00,37.49,37.51,37.29,37.32,17300.0,37.49,37.51,37.29,37.32,17300.0
2012-09-04 10:30:00,37.3,37.4,37.25,37.25,15000.0,37.3,37.4,37.25,37.25,15000.0
2012-09-04 11:00:00,37.28,37.31,37.25,37.28,13700.0,37.28,37.31,37.25,37.28,13700.0
2012-09-04 11:30:00,37.25,37.3,37.1,37.13,28300.0,37.25,37.3,37.1,37.13,28300.0
2012-09-04 12:00:00,37.13,37.38,37.12,37.36,29200.0,37.13,37.38,37.12,37.36,29200.0
2012-09-04 12:30:00,37.36,37.5,37.36,37.43,13600.0,37.36,37.5,37.36,37.43,13600.0
2012-09-04 13:00:00,37.43,37.43,37.25,37.27,6800.0,37.43,37.43,37.25,37.27,6800.0
2012-09-04 13:30:00,37.27,37.27,37.24,37.26,8300.0,37.27,37.27,37.24,37.26,8300.0
2012-09-04 14:00:00,37.25,37.41,37.25,37.38,19800.0,37.25,37.41,37.25,37.38,19800.0
2012-09-04 14:30:00,37.4,37.79,37.4,37.58,35800.0,37.4,37.79,37.4,37.58,35800.0
2012-09-04 15:00:00,37.58,37.63,37.49,37.53,142900.0,37.58,37.63,37.49,37.53,142900.0
2012-09-04 15:30:00,37.54,37.54,37.18,37.27,114500.0,37.54,37.54,37.18,37.27,114500.0
2012-09-05 09:30:00,37.26,37.63,37.26,37.53,16500.0,37.26,37.63,37.26,37.53,16500.0
2012-09-05 10:00:00,37.57,37.7,37.5,37.7,17700.0,37.57,37.7,37.5,37.7,17700.0
2012-09-05 10:30:00,37.71,37.85,37.62,37.72,16300.0,37.71,37.85,37.62,37.72,16300.0
2012-09-05 11:00:00,37.68,37.73,37.59,37.7,21600.0,37.68,37.73,37.59,37.7,21600.0
2012-09-05 11:30:00,37.7,37.78,37.66,37.69,11400.0,37.7,37.78,37.66,37.69,11400.0
2012-09-05 12:00:00,37.65,37.72,37.61,37.65,18900.0,37.65,37.72,37.61,37.65,18900.0
2012-09-05 12:30:00,37.65,37.69,37.61,37.68,8900.0,37.65,37.69,37.61,37.68,8900.0
2012-09-05 13:00:00,37.66,37.67,37.57,37.59,8400.0,37.66,37.67,37.57,37.59,8400.0
2012-09-05 13:30:00,37.6,37.6,37.52,37.59,5800.0,37.6,37.6,37.52,37.59,5800.0
2012-09-05 14:00:00,37.59,37.74,37.56,37.73,6900.0,37.59,37.74,37.56,37.73,6900.0
2012-09-05 14:30:00,37.76,37.82,37.71,37.71,9600.0,37.76,37.82,37.71,37.71,9600.0
2012-09-05 15:00:00,37.73,37.73,37.63,37.68,10000.0,37.73,37.73,37.63,37.68,10000.0
2012-09-05 15:30:00,37.68,37.73,37.59,37.68,23400.0,37.68,37.73,37.59,37.68,23400.0
2012-09-06 09:30:00,37.82,38.0,37.69,37.91,11200.0,37.82,38.0,37.69,37.91,11200.0
2012-09-06 10:00:00,38.0,38.25,37.97,38.13,17300.0,38.0,38.25,37.97,38.13,17300.0
2012-09-06 10:30:00,38.15,38.26,38.1,38.24,10500.0,38.15,38.26,38.1,38.24,10500.0
2012-09-06 11:00:00,38.23,38.3,38.18,38.24,5300.0,38.23,38.3,38.18,38.24,5300.0
2012-09-06 11:30:00,38.25,38.43,38.24,38.35,10100.0,38.25,38.43,38.24,38.35,10100.0
2012-09-06 12:00:00,38.35,38.48,38.35,38.41,7900.0,38.35,38.48,38.35,38.41,7900.0
2012-09-06 12:30:00,38.4,38.42,38.37,38.39,5600.0,38.4,38.42,38.37,38.39,5600.0
2012-09-06 13:00:00,38.41,38.47,38.38,38.41,8200.0,38.41,38.47,38.38,38.41,8200.0
2012-09-06 13:30:00,38.43,38.47,38.4,38.42,5500.0,38.43,38.47,38.4,38.42,5500.0
2012-09-06 14:00:00,38.42,38.43,38.26,38.4,11400.0,38.42,38.43,38.26,38.4,11400.0
2012-09-06 14:30:00,38.4,38.4,38.34,38.36,4300.0,38.4,38.4,38.34,38.36,4300.0
2012-09-06 15:00:00,38.32,38.35,38.28,38.35,6500.0,38.32,38.35,38.28,38.35,6500.0
2012-09-06 15:30:00,38.35,38.45,38.32,38.44,20100.0,38.35,38.45,38.32,38.44,20100.0
2012-09-07 09:30:00,38.46,38.51,38.1,38.46,13600.0,38.46,38.51,38.1,38.46,13600.0
2012-09-07 10:00:00,38.43,38.51,38.39,38.41,7200.0,38.43,38.51,38.39,38.41,7200.0
2012-09-07 10:30:00,38.41,38.51,38.39,38.43,10800.0,38.41,38.51,38.39,38.43,10800.0
2012-09-07 11:00:00,38.44,38.48,38.34,38.34,5000.0,38.44,38.48,38.34,38.34,5000.0
2012-09-07 11:30:00,38.38,38.44,38.36,38.37,4600.0,38.38,38.44,38.36,38.37,4600.0
2012-09-07 12:00:00,38.42,38.48,38.38,38.44,3200.0,38.42,38.48,38.38,38.44,3200.0
2012-09-07 12:30:00,38.46,38.54,38.44,38.54,3600.0,38.46,38.54,38.44,38.54,3600.0
2012-09-07 13:00:00,38.54,38.59,38.46,38.46,7000.0,38.54,38.59,38.46,38.46,7000.0
2012-09-07 13:30:00,38.44,38.44,38.4,38.4,2400.0,38.44,38.44,38.4,38.4,2400.0
2012-09-07 14:00:00,38.41,38.42,38.38,38.4,3200.0,38.41,38.42,38.38,38.4,3200.0
2012-09-07 14:30:00,38.38,38.44,38.38,38.4,7000.0,38.38,38.44,38.38,38.4,7000.0
2012-09-07 15:00:00,38.4,38.41,38.35,38.39,7700.0,38.4,38.41,38.35,38.39,7700.0
2012-09-07 15:30:00,38.41,38.43,38.39,38.4,14100.0,38.41,38.43,38.39,38.4,14100.0
2012-09-10 09:30:00,38.4,38.74,38.31,38.47,5900.0,38.4,38.74,38.31,38.47,5900.0
2012-09-10 10:00:00,38.48,38.49,38.19,38.26,4300.0,38.48,38.49,38.19,38.26,4300.0
2012-09-10 10:30:00,38.26,38.3,38.2,38.26,5600.0,38.26,38.3,38.2,38.26,5600.0
2012-09-10 11:00:00,38.19,38.3,38.19,38.3,3100.0,38.19,38.3,38.19,38.3,3100.0
2012-09-10 11:30:00,38.3,38.41,38.28,38.3,34200.0,38.3,38.41,38.28,38.3,34200.0
2012-09-10 12:00:00,38.3,38.33,38.29,38.32,5400.0,38.3,38.33,38.29,38.32,5400.0
2012-09-10 12:30:00,38.31,38.36,38.28,38.29,16200.0,38.31,38.36,38.28,38.29,16200.0
2012-09-10 13:00:00,38.3,38.37,38.26,38.29,3500.0,38.3,38.37,38.26,38.29,3500.0
2012-09-10 13:30:00,38.3,38.34,38.24,38.25,8500.0,38.3,38.34,38.24,38.25,8500.0
2012-09-10 14:00:00,38.26,38.3,38.25,38.29,5300.0,38.26,38.3,38.25,38.29,5300.0
2012-09-10 14:30:00,38.24,38.26,38.15,38.15,5600.0,38.24,38.26,38.15,38.15,5600.0
2012-09-10 15:00:00,38.17,38.27,38.16,38.24,14100.0,38.17,38.27,38.16,38.24,14100.0
2012-09-10 15:30:00,38.23,38.27,38.21,38.27,29100.0,38.23,38.27,38.21,38.27,29100.0
2012-09-11 09:30:00,38.25,38.39,38.06,38.34,7700.0,38.25,38.39,38.06,38.34,7700.0
2012-09-11 10:00:00,38.34,38.45,38.29,38.38,3700.0,38.34,38.45,38.29,38.38,3700.0
2012-09-11 10:30:00,38.39,38.54,38.36,38.54,9700.0,38.39,38.54,38.36,38.54,9700.0
2012-09-11 11:00:00,38.5,38.57,38.5,38.54,6200.0,38.5,38.57,38.5,38.54,6200.0
2012-09-11 11:30:00,38.54,38.54,38.42,38.45,52000.0,38.54,38.54,38.42,38.45,52000.0
2012-09-11 12:00:00,38.46,38.47,38.32,38.4,9700.0,38.46,38.47,38.32,38.4,9700.0
2012-09-11 12:30:00,38.4,38.46,38.33,38.41,7900.0,38.4,38.46,38.33,38.41,7900.0
2012-09-11 13:00:00,38.42,38.44,38.33,38.33,91800.0,38.42,38.44,38.33,38.33,91800.0
2012-09-11 13:30:00,38.35,38.35,38.3,38.3,7000.0,38.35,38.35,38.3,38.3,7000.0
2012-09-11 14:00:00,38.31,38.37,38.26,38.26,9200.0,38.31,38.37,38.26,38.26,9200.0
2012-09-11 14:30:00,38.28,38.28,38.08,38.15,5100.0,38.28,38.28,38.08,38.15,5100.0
2012-09-11 15:00:00,38.13,38.18,38.09,38.13,11800.0,38.13,38.18,38.09,38.13,11800.0
2012-09-11 15:30:00,38.13,38.21,38.12,38.17,11300.0,38.13,38.21,38.12,38.17,11300.0
2012-09-12 09:30:00,38.23,38.51,37.95,38.32,12600.0,38.23,38.51,37.95,38.32,12600.0
2012-09-12 10:00:00,38.32,38.32,37.99,38.05,6600.0,38.32,38.32,37.99,38.05,6600.0
2012-09-12 10:30:00,38.06,38.39,38.0,38.39,6600.0,38.06,38.39,38.0,38.39,6600.0
2012-09-12 11:00:00,38.4,38.4,38.25,38.34,11100.0,38.4,38.4,38.25,38.34,11100.0
2012-09-12 11:30:00,38.35,38.42,38.34,38.36,12700.0,38.35,38.42,38.34,38.36,12700.0
2012-09-12 12:00:00,38.33,38.34,38.27,38.32,1200.0,38.33,38.34,38.27,38.32,1200.0
2012-09-12 12:30:00,38.36,38.4,38.35,38.36,5400.0,38.36,38.4,38.35,38.36,5400.0
2012-09-12 13:00:00,38.38,38.42,38.31,38.33,11000.0,38.38,38.42,38.31,38.33,11000.0
2012-09-12 13:30:00,38.34,38.38,38.27,38.33,21800.0,38.34,38.38,38.27,38.33,21800.0
2012-09-12 14:00:00,38.34,38.48,38.32,38.42,7300.0,38.34,38.48,38.32,38.42,7300.0
2012-09-12 14:30:00,38.42,38.48,38.35,38.44,3300.0,38.42,38.48,38.35,38.44,3300.0
2012-09-12 15:00:00,38.4,38.48,38.4,38.47,22900.0,38.4,38.48,38.4,38.47,22900.0
2012-09-12 15:30:00,38.47,38.57,38.44,38.48,35300.0,38.47,38.57,38.44,38.48,35300.0
2012-09-13 09:30:00,38.45,38.48,38.11,38.32,12500.0,38.45,38.48,38.11,38.32,12500.0
2012-09-13 10:00:00,38.37,38.41,38.22,38.22,12400.0,38.37,38.41,38.22,38.22,12400.0
2012-09-13 10:30:00,38.2,38.28,38.05,38.19,15700.0,38.2,38.28,38.05,38.19,15700.0
2012-09-13 11:00:00,38.17,38.28,38.1,38.12,9400.0,38.17,38.28,38.1,38.12,9400.0
2012-09-13 11:30:00,38.12,38.25,38.07,38.1,11600.0,38.12,38.25,38.07,38.1,11600.0
2012-09-13 12:00:00,38.11,38.24,38.09,38.09,12200.0,38.11,38.24,38.09,38.09,12200.0
2012-09-13 12:30:00,38.1,38.32,38.09,38.27,27800.0,38.1,38.32,38.09,38.27,27800.0
2012-09-13 13:00:00,38.28,38.39,38.28,38.35,17700.0,38.28,38.39,38.28,38.35,17700.0
2012-09-13 13:30:00,38.38,38.43,38.31,38.33,29900.0,38.38,38.43,38.31,38.33,29900.0
2012-09-13 14:00:00,38.35,38.5,38.35,38.5,16200.0,38.35,38.5,38.35,38.5,16200.0
2012-09-13 14:30:00,38.5,38.52,38.28,38.34,23500.0,38.5,38.52,38.28,38.34,23500.0
2012-09-13 15:00:00,38.34,38.43,38.3,38.42,15900.0,38.34,38.43,38.3,38.42,15900.0
2012-09-13 15:30:00,38.42,38.45,38.35,38.4,31700.0,38.42,38.45,38.35,38.4,31700.0
2012-09-14 09:30:00,38.35,38.73,38.35,38.62,35200.0,38.35,38.73,38.35,38.62,35200.0
2012-09-14 10:00:00,38.62,38.68,38.57,38.62,26600.0,38.62,38.68,38.57,38.62,26600.0
2012-09-14 10:30:00,38.63,38.74,38.5,38.5,21700.0,38.63,38.74,38.5,38.5,21700.0
2012-09-14 11:00:00,38.5,38.56,38.41,38.45,31200.0,38.5,38.56,38.41,38.45,31200.0
2012-09-14 11:30:00,38.45,38.48,38.35,38.39,14000.0,38.45,38.48,38.35,38.39,14000.0
2012-09-14 12:00:00,38.38,38.48,38.35,38.38,29600.0,38.38,38.48,38.35,38.38,29600.0
2012-09-14 12:30:00,38.34,38.52,38.34,38.39,13300.0,38.34,38.52,38.34,38.39,13300.0
2012-09-14 13:00:00,38.4,38.49,38.34,38.44,13400.0,38.4,38.49,38.34,38.44,13400.0
2012-09-14 13:30:00,38.46,38.52,38.44,38.49,9300.0,38.46,38.52,38.44,38.49,9300.0
2012-09-14 14:00:00,38.52,38.58,38.47,38.57,8900.0,38.52,38.58,38.47,38.57,8900.0
2012-09-14 14:30:00,38.59,38.7,38.45,38.48,17600.0,38.59,38.7,38.45,38.48,17600.0
2012-09-14 15:00:00,38.48,38.51,38.32,38.37,16800.0,38.48,38.51,38.32,38.37,16800.0
2012-09-14 15:30:00,38.39,38.43,38.27,38.41,42600.0,38.39,38.43,38.27,38.41,42600.0
2012-09-17 09:30:00,38.38,38.41,38.24,38.26,5200.0,38.38,38.41,38.24,38.26,5200.0
2012-09-17 10:00:00,38.25,38.37,38.25,38.31,6500.0,38.25,38.37,38.25,38.31,6500.0
2012-09-17 10:30:00,38.3,38.33,38.21,38.22,7100.0,38.3,38.33,38.21,38.22,7100.0
2012-09-17 11:00:00,38.22,38.22,38.0,38.09,5100.0,38.22,38.22,38.0,38.09,5100.0
2012-09-17 11:30:00,38.07,38.25,38.07,38.09,3200.0,38.07,38.25,38.07,38.09,3200.0
2012-09-17 12:00:00,38.13,38.25,38.07,38.07,10800.0,38.13,38.25,38.07,38.07,10800.0
2012-09-17 12:30:00,38.12,38.23,38.12,38.18,4300.0,38.12,38.23,38.12,38.18,4300.0
2012-09-17 13:00:00,38.21,38.26,38.15,38.19,3000.0,38.21,38.26,38.15,38.19,3000.0
2012-09-17 13:30:00,38.2,38.24,38.18,38.24,6700.0,38.2,38.24,38.18,38.24,6700.0
2012-09-17 14:00:00,38.25,38.33,38.24,38.3,6400.0,38.25,38.33,38.24,38.3,6400.0
2012-09-17 14:30:00,38.29,38.32,38.24,38.26,2800.0,38.29,38.32,38.24,38.26,2800.0
2012-09-17 15:00:00,38.28,38.28,38.17,38.17,6600.0,38.28,38.28,38.17,38.17,6600.0
2012-09-17 15:30:00,38.2,38.28,38.09,38.21,35300.0,38.2,38.28,38.09,38.21,35300.0
2012-09-18 09:30:00,37.95,38.45,37.95,38.37,10800.0,37.95,38.45,37.95,38.37,10800.0
2012-09-18 10:00:00,38.38,38.48,38.29,38.33,7000.0,38.38,38.48,38.29,38.33,7000.0
2012-09-18 10:30:00,38.31,38.34,38.25,38.3,97500.0,38.31,38.34,38.25,38.3,97500.0
2012-09-18 11:00:00,38.32,38.33,38.27,38.27,9000.0,38.32,38.33,38.27,38.27,9000.0
2012-09-18 11:30:00,38.27,38.29,38.21,38.24,26500.0,38.27,38.29,38.21,38.24,26500.0
2012-09-18 12:00:00,38.25,38.32,38.21,38.29,32300.0,38.25,38.32,38.21,38.29,32300.0
2012-09-18 12:30:00,38.3,38.37,38.25,38.32,4800.0,38.3,38.37,38.25,38.32,4800.0
2012-09-18 13:00:00,38.29,38.31,38.25,38.26,21200.0,38.29,38.31,38.25,38.26,21200.0
2012-09-18 13:30:00,38.26,38.31,38.25,38.25,3400.0,38.26,38.31,38.25,38.25,3400.0
2012-09-18 14:00:00,38.28,38.37,38.28,38.35,6000.0,38.28,38.37,38.28,38.35,6000.0
2012-09-18 14:30:00,38.37,38.4,38.31,38.35,5700.0,38.37,38.4,38.31,38.35,5700.0
2012-09-18 15:00:00,38.32,38.4,38.32,38.35,7600.0,38.32,38.4,38.32,38.35,7600.0
2012-09-18 15:30:00,38.36,38.39,38.25,38.27,23500.0,38.36,38.39,38.25,38.27,23500.0
2012-09-19 09:30:00,38.31,38.54,38.26,38.37,8800.0,38.31,38.54,38.26,38.37,8800.0
2012-09-19 10:00:00,38.4,38.63,38.4,38.42,7700.0,38.4,38.63,38.4,38.42,7700.0
2012-09-19 10:30:00,38.42,38.42,38.22,38.25,23800.0,38.42,38.42,38.22,38.25,23800.0
2012-09-19 11:00:00,38.22,38.33,38.18,38.22,64100.0,38.22,38.33,38.18,38.22,64100.0
2012-09-19 11:30:00,38.22,38.26,38.22,38.24,16800.0,38.22,38.26,38.22,38.24,16800.0
2012-09-19 12:00:00,38.24,38.25,38.15,38.2,15800.0,38.24,38.25,38.15,38.2,15800.0
2012-09-19 12:30:00,38.2,38.23,38.15,38.16,6800.0,38.2,38.23,38.15,38.16,6800.0
2012-09-19 13:00:00,38.16,38.26,38.16,38.23,13900.0,38.16,38.26,38.16,38.23,13900.0
2012-09-19 13:30:00,38.21,38.27,38.2,38.26,5700.0,38.21,38.27,38.2,38.26,5700.0
2012-09-19 14:00:00,38.24,38.27,38.2,38.21,16400.0,38.24,38.27,38.2,38.21,16400.0
2012-09-19 14:30:00,38.21,38.21,38.2,38.21,8200.0,38.21,38.21,38.2,38.21,8200.0
2012-09-19 15:00:00,38.2,38.37,38.2,38.37,19900.0,38.2,38.37,38.2,38.37,19900.0
2012-09-19 15:30:00,38.36,38.44,38.3,38.4,18100.0,38.36,38.44,38.3,38.4,18100.0
2012-09-20 09:30:00,38.25,38.28,37.98,38.08,8800.0,38.25,38.28,37.98,38.08,8800.0
2012-09-20 10:00:00,38.04,38.05,37.83,37.92,15500.0,38.04,38.05,37.83,37.92,15500.0
2012-09-20 10:30:00,37.91,38.09,37.82,38.09,13500.0,37.91,38.09,37.82,38.09,13500.0
2012-09-20 11:00:00,38.07,38.1,38.0,38.05,2500.0,38.07,38.1,38.0,38.05,2500.0
2012-09-20 11:30:00,38.04,38.2,38.03,38.12,9700.0,38.04,38.2,38.03,38.12,9700.0
2012-09-20 12:00:00,38.08,38.15,38.04,38.1,8100.0,38.08,38.15,38.04,38.1,8100.0
2012-09-20 12:30:00,38.1,38.13,38.1,38.12,7900.0,38.1,38.13,38.1,38.12,7900.0
2012-09-20 13:00:00,38.1,38.21,38.06,38.17,7700.0,38.1,38.21,38.06,38.17,7700.0
2012-09-20 13:30:00,38.17,38.28,38.11,38.2,13000.0,38.17,38.28,38.11,38.2,13000.0
2012-09-20 14:00:00,38.19,38.32,38.16,38.32,14100.0,38.19,38.32,38.16,38.32,14100.0
2012-09-20 14:30:00,38.29,38.29,38.24,38.28,5400.0,38.29,38.29,38.24,38.28,5400.0
2012-09-20 15:00:00,38.25,38.3,38.2,38.3,11700.0,38.25,38.3,38.2,38.3,11700.0
2012-09-20 15:30:00,38.27,38.28,38.2,38.26,27500.0,38.27,38.28,38.2,38.26,27500.0
2012-09-21 09:30:00,38.54,38.74,38.54,38.57,89300.0,38.54,38.74,38.54,38.57,89300.0
2012-09-21 10:00:00,38.57,38.6,38.41,38.42,4700.0,38.57,38.6,38.41,38.42,4700.0
2012-09-21 10:30:00,38.45,38.52,38.43,38.46,7500.0,38.45,38.52,38.43,38.46,7500.0
2012-09-21 11:00:00,38.48,38.59,38.47,38.57,7200.0,38.48,38.59,38.47,38.57,7200.0
2012-09-21 11:30:00,38.57,38.61,38.52,38.52,4300.0,38.57,38.61,38.52,38.52,4300.0
2012-09-21 12:00:00,38.52,38.54,38.45,38.53,6400.0,38.52,38.54,38.45,38.53,6400.0
2012-09-21 12:30:00,38.51,38.55,38.48,38.5,3100.0,38.51,38.55,38.48,38.5,3100.0
2012-09-21 13:00:00,38.5,38.59,38.48,38.59,8300.0,38.5,38.59,38.48,38.59,8300.0
2012-09-21 13:30:00,38.58,38.59,38.48,38.52,7000.0,38.58,38.59,38.48,38.52,7000.0
2012-09-21 14:00:00,38.5,38.54,38.44,38.54,11600.0,38.5,38.54,38.44,38.54,11600.0
2012-09-21 14:30:00,38.54,38.54,38.47,38.51,4000.0,38.54,38.54,38.47,38.51,4000.0
2012-09-21 15:00:00,38.49,38.55,38.47,38.52,22800.0,38.49,38.55,38.47,38.52,22800.0
2012-09-21 15:30:00,38.52,38.58,38.49,38.5,49100.0,38.52,38.58,38.49,38.5,49100.0
2012-09-24 09:30:00,38.44,38.53,38.17,38.37,6700.0,38.44,38.53,38.17,38.37,6700.0
2012-09-24 10:00:00,38.38,38.44,38.26,38.32,7000.0,38.38,38.44,38.26,38.32,7000.0
2012-09-24 10:30:00,38.27,38.36,38.23,38.36,9700.0,38.27,38.36,38.23,38.36,9700.0
2012-09-24 11:00:00,38.33,38.39,38.26,38.39,10900.0,38.33,38.39,38.26,38.39,10900.0
2012-09-24 11:30:00,38.38,38.44,38.37,38.41,14500.0,38.38,38.44,38.37,38.41,14500.0
2012-09-24 12:00:00,38.41,38.42,38.33,38.35,16000.0,38.41,38.42,38.33,38.35,16000.0
2012-09-24 12:30:00,38.35,38.36,38.3,38.3,9700.0,38.35,38.36,38.3,38.3,9700.0
2012-09-24 13:00:00,38.32,38.4,38.3,38.35,56400.0,38.32,38.4,38.3,38.35,56400.0
2012-09-24 13:30:00,38.36,38.49,38.27,38.46,92600.0,38.36,38.49,38.27,38.46,92600.0
2012-09-24 14:00:00,38.44,38.54,38.41,38.53,6200.0,38.44,38.54,38.41,38.53,6200.0
2012-09-24 14:30:00,38.59,38.59,38.48,38.5,6700.0,38.59,38.59,38.48,38.5,6700.0
2012-09-24 15:00:00,38.48,38.49,38.36,38.36,8400.0,38.48,38.49,38.36,38.36,8400.0
2012-09-24 15:30:00,38.35,38.46,38.35,38.42,31800.0,38.35,38.46,38.35,38.42,31800.0
2012-09-25 09:30:00,38.59,38.7,38.34,38.34,4800.0,38.59,38.7,38.34,38.34,4800.0
2012-09-25 10:00:00,38.4,38.4,38.25,38.31,16200.0,38.4,38.4,38.25,38.31,16200.0
2012-09-25 10:30:00,38.31,38.38,38.27,38.28,19900.0,38.31,38.38,38.27,38.28,19900.0
2012-09-25 11:00:00,38.28,38.31,38.21,38.3,23500.0,38.28,38.31,38.21,38.3,23500.0
2012-09-25 11:30:00,38.27,38.34,38.21,38.23,18300.0,38.27,38.34,38.21,38.23,18300.0
2012-09-25 12:00:00,38.23,38.23,37.98,38.0,8700.0,38.23,38.23,37.98,38.0,8700.0
2012-09-25 12:30:00,38.0,38.04,37.95,37.99,9100.0,38.0,38.04,37.95,37.99,9100.0
2012-09-25 13:00:00,37.96,38.02,37.95,38.0,9000.0,37.96,38.02,37.95,38.0,9000.0
2012-09-25 13:30:00,38.0,38.08,37.99,38.01,8700.0,38.0,38.08,37.99,38.01,8700.0
2012-09-25 14:00:00,38.01,38.03,37.97,37.99,8800.0,38.01,38.03,37.97,37.99,8800.0
2012-09-25 14:30:00,37.99,38.05,37.97,38.01,13000.0,37.99,38.05,37.97,38.01,13000.0
2012-09-25 15:00:00,38.01,38.01,37.87,37.94,25100.0,38.01,38.01,37.87,37.94,25100.0
2012-09-25 15:30:00,37.94,37.96,37.83,37.85,39700.0,37.94,37.96,37.83,37.85,39700.0
2012-09-26 09:30:00,37.82,38.16,37.71,37.75,12100.0,37.82,38.16,37.71,37.75,12100.0
2012-09-26 10:00:00,37.73,37.76,37.37,37.4,5000.0,37.73,37.76,37.37,37.4,5000.0
2012-09-26 10:30:00,37.35,37.38,37.15,37.18,18700.0,37.35,37.38,37.15,37.18,18700.0
2012-09-26 11:00:00,37.17,37.25,37.17,37.25,10700.0,37.17,37.25,37.17,37.25,10700.0
2012-09-26 11:30:00,37.22,37.23,37.13,37.21,2200.0,37.22,37.23,37.13,37.21,2200.0
2012-09-26 12:00:00,37.23,37.34,37.18,37.2,9000.0,37.23,37.34,37.18,37.2,9000.0
2012-09-26 12:30:00,37.22,37.28,37.2,37.28,4200.0,37.22,37.28,37.2,37.28,4200.0
2012-09-26 13:00:00,37.28,37.43,37.27,37.37,6300.0,37.28,37.43,37.27,37.37,6300.0
2012-09-26 13:30:00,37.38,37.39,37.27,37.27,4500.0,37.38,37.39,37.27,37.27,4500.0
2012-09-26 14:00:00,37.27,37.4,37.27,37.38,4500.0,37.27,37.4,37.27,37.38,4500.0
2012-09-26 14:30:00,37.35,37.38,37.27,37.38,6800.0,37.35,37.38,37.27,37.38,6800.0
2012-09-26 15:00:00,37.37,37.37,37.26,37.29,10300.0,37.37,37.37,37.26,37.29,10300.0
2012-09-26 15:30:00,37.32,37.44,37.29,37.38,27600.0,37.32,37.44,37.29,37.38,27600.0
2012-09-27 09:30:00,37.58,38.08,37.45,37.55,7600.0,37.58,38.08,37.45,37.55,7600.0
2012-09-27 10:00:00,37.51,37.74,37.34,37.67,13200.0,37.51,37.74,37.34,37.67,13200.0
2012-09-27 10:30:00,37.67,37.67,37.45,37.52,8200.0,37.67,37.67,37.45,37.52,8200.0
2012-09-27 11:00:00,37.51,37.51,37.35,37.35,8100.0,37.51,37.51,37.35,37.35,8100.0
2012-09-27 11:30:00,37.36,37.55,37.34,37.53,7400.0,37.36,37.55,37.34,37.53,7400.0
2012-09-27 12:00:00,37.51,37.61,37.5,37.6,5400.0,37.51,37.61,37.5,37.6,5400.0
2012-09-27 12:30:00,37.59,37.61,37.52,37.6,7800.0,37.59,37.61,37.52,37.6,7800.0
2012-09-27 13:00:00,37.6,37.76,37.59,37.74,7700.0,37.6,37.76,37.59,37.74,7700.0
2012-09-27 13:30:00,37.74,37.87,37.74,37.85,10900.0,37.74,37.87,37.74,37.85,10900.0
2012-09-27 14:00:00,37.87,37.9,37.8,37.87,11500.0,37.87,37.9,37.8,37.87,11500.0
2012-09-27 14:30:00,37.88,37.91,37.82,37.85,8500.0,37.88,37.91,37.82,37.85,8500.0
2012-09-27 15:00:00,37.83,37.87,37.82,37.85,12700.0,37.83,37.87,37.82,37.85,12700.0
2012-09-27 15:30:00,37.85,37.91,37.82,37.9,22900.0,37.85,37.91,37.82,37.9,22900.0
2012-09-28 09:30:00,37.81,38.06,37.76,37.77,13500.0,37.81,38.06,37.76,37.77,13500.0
2012-09-28 10:00:00,37.78,37.8,37.61,37.62,13100.0,37.78,37.8,37.61,37.62,13100.0
2012-09-28 10:30:00,37.65,37.69,37.6,37.6,6900.0,37.65,37.69,37.6,37.6,6900.0
2012-09-28 11:00:00,37.65,37.72,37.61,37.64,5800.0,37.65,37.72,37.61,37.64,5800.0
2012-09-28 11:30:00,37.62,37.69,37.62,37.68,2500.0,37.62,37.69,37.62,37.68,2500.0
2012-09-28 12:00:00,37.68,37.81,37.66,37.74,8600.0,37.68,37.81,37.66,37.74,8600.0
2012-09-28 12:30:00,37.72,37.73,37.66,37.73,5200.0,37.72,37.73,37.66,37.73,5200.0
2012-09-28 13:00:00,37.71,37.77,37.65,37.77,8000.0,37.71,37.77,37.65,37.77,8000.0
2012-09-28 13:30:00,37.76,37.78,37.65,37.72,6900.0,37.76,37.78,37.65,37.72,6900.0
2012-09-28 14:00:00,37.72,37.72,37.6,37.62,5100.0,37.72,37.72,37.6,37.62,5100.0
2012-09-28 14:30:00,37.61,37.63,37.54,37.62,6400.0,37.61,37.63,37.54,37.62,6400.0
2012-09-28 15:00:00,37.63,37.69,37.55,37.61,13700.0,37.63,37.69,37.55,37.61,13700.0
2012-09-28 15:30:00,37.61,37.63,37.47,37.54,41600.0,37.61,37.63,37.47,37.54,41600.0
2012-10-01 09:30:00,37.6,37.61,37.29,37.47,36900.0,37.6,37.61,37.29,37.47,36900.0
2012-10-01 10:00:00,37.5,37.78,37.5,37.53,26200.0,37.5,37.78,37.5,37.53,26200.0
2012-10-01 10:30:00,37.53,37.63,37.48,37.59,25000.0,37.53,37.63,37.48,37.59,25000.0
2012-10-01 11:00:00,37.57,37.7,37.5,37.5,10500.0,37.57,37.7,37.5,37.5,10500.0
2012-10-01 11:30:00,37.5,37.6,37.43,37.44,14500.0,37.5,37.6,37.43,37.44,14500.0
2012-10-01 12:00:00,37.44,37.54,37.43,37.48,12600.0,37.44,37.54,37.43,37.48,12600.0
2012-10-01 12:30:00,37.49,37.52,37.44,37.49,21000.0,37.49,37.52,37.44,37.49,21000.0
2012-10-01 13:00:00,37.49,37.6,37.44,37.51,22200.0,37.49,37.6,37.44,37.51,22200.0
2012-10-01 13:30:00,37.48,37.53,37.45,37.53,13700.0,37.48,37.53,37.45,37.53,13700.0
2012-10-01 14:00:00,37.55,37.81,37.55,37.81,9100.0,37.55,37.81,37.55,37.81,9100.0
2012-10-01 14:30:00,37.81,37.92,37.78,37.82,18800.0,37.81,37.92,37.78,37.82,18800.0
2012-10-01 15:00:00,37.8,37.8,37.5,37.53,14800.0,37.8,37.8,37.5,37.53,14800.0
2012-10-01 15:30:00,37.57,37.72,37.5,37.64,42900.0,37.57,37.72,37.5,37.64,42900.0
2012-10-02 09:30:00,37.85,38.56,37.43,37.91,8300.0,37.85,38.56,37.43,37.91,8300.0
2012-10-02 10:00:00,37.91,37.93,37.61,37.76,16400.0,37.91,37.93,37.61,37.76,16400.0
2012-10-02 10:30:00,37.78,37.83,37.73,37.73,6300.0,37.78,37.83,37.73,37.73,6300.0
2012-10-02 11:00:00,37.7,37.73,37.67,37.73,7600.0,37.7,37.73,37.67,37.73,7600.0
2012-10-02 11:30:00,37.73,37.78,37.55,37.57,6800.0,37.73,37.78,37.55,37.57,6800.0
2012-10-02 12:00:00,37.55,37.61,37.54,37.54,11400.0,37.55,37.61,37.54,37.54,11400.0
2012-10-02 12:30:00,37.55,37.59,37.5,37.5,18000.0,37.55,37.59,37.5,37.5,18000.0
2012-10-02 13:00:00,37.51,37.58,37.5,37.5,14900.0,37.51,37.58,37.5,37.5,14900.0
2012-10-02 13:30:00,37.51,37.59,37.5,37.52,12300.0,37.51,37.59,37.5,37.52,12300.0
2012-10-02 14:00:00,37.53,37.53,37.42,37.48,14900.0,37.53,37.53,37.42,37.48,14900.0
2012-10-02 14:30:00,37.49,37.49,37.46,37.46,8800.0,37.49,37.49,37.46,37.46,8800.0
2012-10-02 15:00:00,37.46,37.52,37.44,37.51,34100.0,37.46,37.52,37.44,37.51,34100.0
2012-10-02 15:30:00,37.52,37.63,37.47,37.58,27700.0,37.52,37.63,37.47,37.58,27700.0
2012-10-03 09:30:00,37.6,37.65,37.51,37.58,7000.0,37.6,37.65,37.51,37.58,7000.0
2012-10-03 10:00:00,37.56,37.7,37.49,37.7,7000.0,37.56,37.7,37.49,37.7,7000.0
2012-10-03 10:30:00,37.7,37.71,37.6,37.64,5100.0,37.7,37.71,37.6,37.64,5100.0
2012-10-03 11:00:00,37.67,37.84,37.67,37.76,3400.0,37.67,37.84,37.67,37.76,3400.0
2012-10-03 11:30:00,37.79,37.88,37.74,37.76,3500.0,37.79,37.88,37.74,37.76,3500.0
2012-10-03 12:00:00,37.78,37.85,37.74,37.83,7000.0,37.78,37.85,37.74,37.83,7000.0
2012-10-03 12:30:00,37.82,37.82,37.77,37.77,2200.0,37.82,37.82,37.77,37.77,2200.0
2012-10-03 13:00:00,37.75,37.79,37.75,37.79,1700.0,37.75,37.79,37.75,37.79,1700.0
2012-10-03 13:30:00,37.79,37.79,37.52,37.53,5800.0,37.79,37.79,37.52,37.53,5800.0
2012-10-03 14:00:00,37.53,37.56,37.48,37.48,9000.0,37.53,37.56,37.48,37.48,9000.0
2012-10-03 14:30:00,37.48,37.52,37.46,37.47,10900.0,37.48,37.52,37.46,37.47,10900.0
2012-10-03 15:00:00,37.47,37.54,37.43,37.49,10300.0,37.47,37.54,37.43,37.49,10300.0
2012-10-03 15:30:00,37.49,37.52,37.45,37.46,16200.0,37.49,37.52,37.45,37.46,16200.0
2012-10-04 09:30:00,37.56,37.76,37.47,37.47,5900.0,37.56,37.76,37.47,37.47,5900.0
2012-10-04 10:00:00,37.5,37.62,37.48,37.55,2500.0,37.5,37.62,37.48,37.55,2500.0
2012-10-04 10:30:00,37.59,37.6,37.47,37.5,2700.0,37.59,37.6,37.47,37.5,2700.0
2012-10-04 11:00:00,37.5,37.5,37.3,37.31,11900.0,37.5,37.5,37.3,37.31,11900.0
2012-10-04 11:30:00,37.3,37.42,37.29,37.39,6900.0,37.3,37.42,37.29,37.39,6900.0
2012-10-04 12:00:00,37.39,37.48,37.37,37.45,12800.0,37.39,37.48,37.37,37.45,12800.0
2012-10-04 12:30:00,37.47,37.47,37.41,37.41,5500.0,37.47,37.47,37.41,37.41,5500.0
2012-10-04 13:00:00,37.41,37.5,37.41,37.48,6800.0,37.41,37.5,37.41,37.48,6800.0
2012-10-04 13:30:00,37.52,37.61,37.5,37.56,4700.0,37.52,37.61,37.5,37.56,4700.0
2012-10-04 14:00:00,37.57,37.57,37.49,37.52,4100.0,37.57,37.57,37.49,37.52,4100.0
2012-10-04 14:30:00,37.52,37.58,37.48,37.54,4900.0,37.52,37.58,37.48,37.54,4900.0
2012-10-04 15:00:00,37.55,37.59,37.52,37.57,8700.0,37.55,37.59,37.52,37.57,8700.0
2012-10-04 15:30:00,37.56,37.7,37.54,37.68,21300.0,37.56,37.7,37.54,37.68,21300.0
2012-10-05 09:30:00,37.79,37.96,37.7,37.93,10900.0,37.79,37.96,37.7,37.93,10900.0
2012-10-05 10:00:00,37.88,38.28,37.84,38.2,15500.0,37.88,38.28,37.84,38.2,15500.0
2012-10-05 10:30:00,38.27,38.29,38.09,38.09,12000.0,38.27,38.29,38.09,38.09,12000.0
2012-10-05 11:00:00,38.09,38.2,38.01,38.11,7700.0,38.09,38.2,38.01,38.11,7700.0
2012-10-05 11:30:00,38.12,38.15,38.0,38.05,8300.0,38.12,38.15,38.0,38.05,8300.0
2012-10-05 12:00:00,38.05,38.05,37.97,38.01,4500.0,38.05,38.05,37.97,38.01,4500.0
2012-10-05 12:30:00,38.02,38.02,38.0,38.01,6300.0,38.02,38.02,38.0,38.01,6300.0
2012-10-05 13:00:00,37.99,38.01,37.94,37.97,5200.0,37.99,38.01,37.94,37.97,5200.0
2012-10-05 13:30:00,37.97,37.98,37.91,37.91,4400.0,37.97,37.98,37.91,37.91,4400.0
2012-10-05 14:00:00,37.91,37.91,37.9,37.9,5200.0,37.91,37.91,37.9,37.9,5200.0
2012-10-05 14:30:00,37.9,37.91,37.77,37.78,7300.0,37.9,37.91,37.77,37.78,7300.0
2012-10-05 15:00:00,37.79,37.83,37.76,37.83,9300.0,37.79,37.83,37.76,37.83,9300.0
2012-10-05 15:30:00,37.81,37.82,37.7,37.77,31200.0,37.81,37.82,37.7,37.77,31200.0
2012-10-08 09:30:00,37.68,37.71,37.52,37.7,5400.0,37.68,37.71,37.52,37.7,5400.0
2012-10-08 10:00:00,37.75,37.77,37.73,37.73,2500.0,37.75,37.77,37.73,37.73,2500.0
2012-10-08 10:30:00,37.72,37.88,37.72,37.83,4700.0,37.72,37.88,37.72,37.83,4700.0
2012-10-08 11:00:00,37.83,37.93,37.78,37.9,5500.0,37.83,37.93,37.78,37.9,5500.0
2012-10-08 11:30:00,37.91,37.92,37.81,37.92,4200.0,37.91,37.92,37.81,37.92,4200.0
2012-10-08 12:00:00,37.93,37.97,37.89,37.92,3000.0,37.93,37.97,37.89,37.92,3000.0
2012-10-08 12:30:00,37.93,37.94,37.84,37.93,3500.0,37.93,37.94,37.84,37.93,3500.0
2012-10-08 13:00:00,37.92,37.96,37.9,37.94,2800.0,37.92,37.96,37.9,37.94,2800.0
2012-10-08 13:30:00,37.92,37.97,37.89,37.9,3000.0,37.92,37.97,37.89,37.9,3000.0
2012-10-08 14:00:00,37.9,38.0,37.85,37.95,12200.0,37.9,38.0,37.85,37.95,12200.0
2012-10-08 14:30:00,37.94,37.95,37.92,37.95,3900.0,37.94,37.95,37.92,37.95,3900.0
2012-10-08 15:00:00,37.95,38.06,37.95,38.0,6500.0,37.95,38.06,37.95,38.0,6500.0
2012-10-08 15:30:00,38.01,38.03,37.92,38.03,18800.0,38.01,38.03,37.92,38.03,18800.0
2012-10-09 09:30:00,37.92,37.96,37.66,37.93,8700.0,37.92,37.96,37.66,37.93,8700.0
2012-10-09 10:00:00,37.91,38.0,37.91,37.94,4300.0,37.91,38.0,37.91,37.94,4300.0
2012-10-09 10:30:00,37.92,37.92,37.53,37.61,7200.0,37.92,37.92,37.53,37.61,7200.0
2012-10-09 11:00:00,37.62,37.63,37.51,37.55,10300.0,37.62,37.63,37.51,37.55,10300.0
2012-10-09 11:30:00,37.55,37.63,37.53,37.59,4800.0,37.55,37.63,37.53,37.59,4800.0
2012-10-09 12:00:00,37.59,37.62,37.5,37.56,10600.0,37.59,37.62,37.5,37.56,10600.0
2012-10-09 12:30:00,37.59,37.61,37.54,37.55,5700.0,37.59,37.61,37.54,37.55,5700.0
2012-10-09 13:00:00,37.55,37.59,37.54,37.56,4300.0,37.55,37.59,37.54,37.56,4300.0
2012-10-09 13:30:00,37.55,37.56,37.5,37.51,4800.0,37.55,37.56,37.5,37.51,4800.0
2012-10-09 14:00:00,37.51,37.52,37.45,37.46,24200.0,37.51,37.52,37.45,37.46,24200.0
2012-10-09 14:30:00,37.45,37.52,37.37,37.5,8300.0,37.45,37.52,37.37,37.5,8300.0
2012-10-09 15:00:00,37.5,37.5,37.37,37.39,41000.0,37.5,37.5,37.37,37.39,41000.0
2012-10-09 15:30:00,37.41,37.42,37.24,37.26,23500.0,37.41,37.42,37.24,37.26,23500.0
2012-10-10 09:30:00,37.36,37.36,37.14,37.17,12800.0,37.36,37.36,37.14,37.17,12800.0
2012-10-10 10:00:00,37.09,37.3,37.09,37.29,8400.0,37.09,37.3,37.09,37.29,8400.0
2012-10-10 10:30:00,37.3,37.3,37.13,37.18,4600.0,37.3,37.3,37.13,37.18,4600.0
2012-10-10 11:00:00,37.17,37.28,37.04,37.27,7000.0,37.17,37.28,37.04,37.27,7000.0
2012-10-10 11:30:00,37.27,37.27,37.08,37.1,19200.0,37.27,37.27,37.08,37.1,19200.0
2012-10-10 12:00:00,37.08,37.11,37.08,37.11,1500.0,37.08,37.11,37.08,37.11,1500.0
2012-10-10 12:30:00,37.11,37.11,36.97,37.01,9500.0,37.11,37.11,36.97,37.01,9500.0
2012-10-10 13:00:00,37.0,37.01,36.96,36.99,6600.0,37.0,37.01,36.96,36.99,6600.0
2012-10-10 13:30:00,36.95,37.02,36.95,36.97,4100.0,36.95,37.02,36.95,36.97,4100.0
2012-10-10 14:00:00,36.99,37.03,36.95,36.99,7900.0,36.99,37.03,36.95,36.99,7900.0
2012-10-10 14:30:00,36.93,36.97,36.87,36.97,4900.0,36.93,36.97,36.87,36.97,4900.0
2012-10-10 15:00:00,36.93,37.0,36.92,37.0,8300.0,36.93,37.0,36.92,37.0,8300.0
2012-10-10 15:30:00,36.97,37.02,36.81,36.89,41600.0,36.97,37.02,36.81,36.89,41600.0
2012-10-11 09:30:00,37.19,37.24,37.13,37.18,7600.0,37.19,37.24,37.13,37.18,7600.0
2012-10-11 10:00:00,37.19,37.26,37.12,37.19,7300.0,37.19,37.26,37.12,37.19,7300.0
2012-10-11 10:30:00,37.16,37.26,37.15,37.26,5100.0,37.16,37.26,37.15,37.26,5100.0
2012-10-11 11:00:00,37.28,37.29,37.08,37.08,6000.0,37.28,37.29,37.08,37.08,6000.0
2012-10-11 11:30:00,37.1,37.12,36.96,37.0,24400.0,37.1,37.12,36.96,37.0,24400.0
2012-10-11 12:00:00,36.99,37.05,36.9,36.98,51000.0,36.99,37.05,36.9,36.98,51000.0
2012-10-11 12:30:00,37.01,37.02,36.9,36.98,3500.0,37.01,37.02,36.9,36.98,3500.0
2012-10-11 13:00:00,37.0,37.01,36.86,36.96,5400.0,37.0,37.01,36.86,36.96,5400.0
2012-10-11 13:30:00,36.98,36.98,36.93,36.95,8700.0,36.98,36.98,36.93,36.95,8700.0
2012-10-11 14:00:00,36.95,36.95,36.84,36.94,19200.0,36.95,36.95,36.84,36.94,19200.0
2012-10-11 14:30:00,36.96,36.96,36.86,36.88,11500.0,36.96,36.96,36.86,36.88,11500.0
2012-10-11 15:00:00,36.9,36.96,36.87,36.89,14200.0,36.9,36.96,36.87,36.89,14200.0
2012-10-11 15:30:00,36.9,36.94,36.87,36.92,9900.0,36.9,36.94,36.87,36.92,9900.0
2012-10-12 09:30:00,36.9,37.0,36.74,36.8,18600.0,36.9,37.0,36.74,36.8,18600.0
2012-10-12 10:00:00,36.8,36.8,36.72,36.72,6700.0,36.8,36.8,36.72,36.72,6700.0
2012-10-12 10:30:00,36.76,36.8,36.72,36.8,4500.0,36.76,36.8,36.72,36.8,4500.0
2012-10-12 11:00:00,36.77,36.79,36.68,36.68,5300.0,36.77,36.79,36.68,36.68,5300.0
2012-10-12 11:30:00,36.65,36.71,36.44,36.45,15700.0,36.65,36.71,36.44,36.45,15700.0
2012-10-12 12:00:00,36.46,36.5,36.41,36.47,3800.0,36.46,36.5,36.41,36.47,3800.0
2012-10-12 12:30:00,36.51,36.53,36.43,36.49,4100.0,36.51,36.53,36.43,36.49,4100.0
2012-10-12 13:00:00,36.49,36.52,36.47,36.51,3000.0,36.49,36.52,36.47,36.51,3000.0
2012-10-12 13:30:00,36.51,36.51,36.47,36.49,3400.0,36.51,36.51,36.47,36.49,3400.0
2012-10-12 14:00:00,36.5,36.51,36.47,36.5,6900.0,36.5,36.51,36.47,36.5,6900.0
2012-10-12 14:30:00,36.51,36.61,36.49,36.51,11200.0,36.51,36.61,36.49,36.51,11200.0
2012-10-12 15:00:00,36.52,36.53,36.46,36.48,6200.0,36.52,36.53,36.46,36.48,6200.0
2012-10-12 15:30:00,36.48,36.51,36.41,36.46,17400.0,36.48,36.51,36.41,36.46,17400.0
2012-10-15 09:30:00,36.47,36.48,36.12,36.12,20300.0,36.47,36.48,36.12,36.12,20300.0
2012-10-15 10:00:00,36.13,36.15,35.94,35.94,13800.0,36.13,36.15,35.94,35.94,13800.0
2012-10-15 10:30:00,35.95,36.01,35.92,35.99,8000.0,35.95,36.01,35.92,35.99,8000.0
2012-10-15 11:00:00,35.96,36.07,35.96,36.01,4900.0,35.96,36.07,35.96,36.01,4900.0
2012-10-15 11:30:00,36.01,36.12,36.0,36.02,6700.0,36.01,36.12,36.0,36.02,6700.0
2012-10-15 12:00:00,36.03,36.09,36.03,36.06,2100.0,36.03,36.09,36.03,36.06,2100.0
2012-10-15 12:30:00,36.11,36.11,36.06,36.07,13800.0,36.11,36.11,36.06,36.07,13800.0
2012-10-15 13:00:00,36.1,36.13,36.09,36.13,4800.0,36.1,36.13,36.09,36.13,4800.0
2012-10-15 13:30:00,36.12,36.15,36.1,36.12,9000.0,36.12,36.15,36.1,36.12,9000.0
2012-10-15 14:00:00,36.1,36.15,36.1,36.15,5100.0,36.1,36.15,36.1,36.15,5100.0
2012-10-15 14:30:00,36.15,36.17,36.13,36.17,18000.0,36.15,36.17,36.13,36.17,18000.0
2012-10-15 15:00:00,36.21,36.35,36.19,36.31,8200.0,36.21,36.35,36.19,36.31,8200.0
2012-10-15 15:30:00,36.32,36.38,36.28,36.32,31600.0,36.32,36.38,36.28,36.32,31600.0
2012-10-16 09:30:00,36.43,36.49,36.27,36.41,44800.0,36.43,36.49,36.27,36.41,44800.0
2012-10-16 10:00:00,36.4,36.5,36.36,36.5,64100.0,36.4,36.5,36.36,36.5,64100.0
2012-10-16 10:30:00,36.5,36.67,36.5,36.67,12600.0,36.5,36.67,36.5,36.67,12600.0
2012-10-16 11:00:00,36.61,36.64,36.54,36.61,4400.0,36.61,36.64,36.54,36.61,4400.0
2012-10-16 11:30:00,36.64,36.67,36.61,36.67,29000.0,36.64,36.67,36.61,36.67,29000.0
2012-10-16 12:00:00,36.64,36.7,36.62,36.7,5800.0,36.64,36.7,36.62,36.7,5800.0
2012-10-16 12:30:00,36.63,36.69,36.63,36.69,65500.0,36.63,36.69,36.63,36.69,65500.0
2012-10-16 13:00:00,36.7,36.85,36.7,36.81,11900.0,36.7,36.85,36.7,36.81,11900.0
2012-10-16 13:30:00,36.81,36.85,36.81,36.81,9300.0,36.81,36.85,36.81,36.81,9300.0
2012-10-16 14:00:00,36.81,36.82,36.68,36.7,4800.0,36.81,36.82,36.68,36.7,4800.0
2012-10-16 14:30:00,36.7,36.81,36.7,36.8,4300.0,36.7,36.81,36.7,36.8,4300.0
2012-10-16 15:00:00,36.8,36.87,36.77,36.81,12100.0,36.8,36.87,36.77,36.81,12100.0
2012-10-16 15:30:00,36.81,36.87,36.69,36.72,64000.0,36.81,36.87,36.69,36.72,64000.0
2012-10-17 09:30:00,36.87,37.04,36.51,36.69,19700.0,36.87,37.04,36.51,36.69,19700.0
2012-10-17 10:00:00,36.69,36.74,36.61,36.74,10300.0,36.69,36.74,36.61,36.74,10300.0
2012-10-17 10:30:00,36.73,36.73,36.62,36.67,9200.0,36.73,36.73,36.62,36.67,9200.0
2012-10-17 11:00:00,36.66,36.83,36.66,36.81,7700.0,36.66,36.83,36.66,36.81,7700.0
2012-10-17 11:30:00,36.82,36.83,36.7,36.73,5100.0,36.82,36.83,36.7,36.73,5100.0
2012-10-17 12:00:00,36.7,36.73,36.7,36.72,1100.0,36.7,36.73,36.7,36.72,1100.0
2012-10-17 12:30:00,36.71,36.74,36.7,36.73,1900.0,36.71,36.74,36.7,36.73,1900.0
2012-10-17 13:00:00,36.72,36.72,36.64,36.65,4900.0,36.72,36.72,36.64,36.65,4900.0
2012-10-17 13:30:00,36.66,36.68,36.6,36.6,11500.0,36.66,36.68,36.6,36.6,11500.0
2012-10-17 14:00:00,36.6,36.63,36.39,36.5,16000.0,36.6,36.63,36.39,36.5,16000.0
2012-10-17 14:30:00,36.54,36.54,36.42,36.46,9700.0,36.54,36.54,36.42,36.46,9700.0
2012-10-17 15:00:00,36.46,36.66,36.46,36.66,20100.0,36.46,36.66,36.46,36.66,20100.0
2012-10-17 15:30:00,36.66,36.73,36.54,36.65,33000.0,36.66,36.73,36.54,36.65,33000.0
2012-10-18 09:30:00,36.66,36.91,36.45,36.63,13400.0,36.66,36.91,36.45,36.63,13400.0
2012-10-18 10:00:00,36.63,36.79,36.5,36.5,32700.0,36.63,36.79,36.5,36.5,32700.0
2012-10-18 10:30:00,36.5,36.61,36.5,36.61,16800.0,36.5,36.61,36.5,36.61,16800.0
2012-10-18 11:00:00,36.6,36.61,36.56,36.59,4800.0,36.6,36.61,36.56,36.59,4800.0
2012-10-18 11:30:00,36.59,36.63,36.59,36.62,5200.0,36.59,36.63,36.59,36.62,5200.0
2012-10-18 12:00:00,36.61,36.67,36.51,36.53,13500.0,36.61,36.67,36.51,36.53,13500.0
2012-10-18 12:30:00,36.52,36.61,36.48,36.6,10100.0,36.52,36.61,36.48,36.6,10100.0
2012-10-18 13:00:00,36.61,36.63,36.58,36.6,23600.0,36.61,36.63,36.58,36.6,23600.0
2012-10-18 13:30:00,36.62,36.68,36.6,36.64,12200.0,36.62,36.68,36.6,36.64,12200.0
2012-10-18 14:00:00,36.66,36.7,36.55,36.59,10100.0,36.66,36.7,36.55,36.59,10100.0
2012-10-18 14:30:00,36.58,36.62,36.58,36.59,6700.0,36.58,36.62,36.58,36.59,6700.0
2012-10-18 15:00:00,36.62,36.7,36.59,36.62,29300.0,36.62,36.7,36.59,36.62,29300.0
2012-10-18 15:30:00,36.61,36.64,36.35,36.49,97800.0,36.61,36.64,36.35,36.49,97800.0
2012-10-19 09:30:00,36.51,36.67,36.19,36.42,27400.0,36.51,36.67,36.19,36.42,27400.0
2012-10-19 10:00:00,36.36,36.42,36.27,36.36,24600.0,36.36,36.42,36.27,36.36,24600.0
2012-10-19 10:30:00,36.31,36.36,36.29,36.35,9800.0,36.31,36.36,36.29,36.35,9800.0
2012-10-19 11:00:00,36.35,36.41,36.22,36.38,13700.0,36.35,36.41,36.22,36.38,13700.0
2012-10-19 11:30:00,36.38,36.39,36.09,36.16,26600.0,36.38,36.39,36.09,36.16,26600.0
2012-10-19 12:00:00,36.15,36.23,36.05,36.05,23100.0,36.15,36.23,36.05,36.05,23100.0
2012-10-19 12:30:00,36.07,36.15,36.05,36.09,4900.0,36.07,36.15,36.05,36.09,4900.0
2012-10-19 13:00:00,36.08,36.2,36.08,36.15,4600.0,36.08,36.2,36.08,36.15,4600.0
2012-10-19 13:30:00,36.15,36.15,36.01,36.1,11200.0,36.15,36.15,36.01,36.1,11200.0
2012-10-19 14:00:00,36.1,36.14,36.06,36.11,7900.0,36.1,36.14,36.06,36.11,7900.0
2012-10-19 14:30:00,36.1,36.14,36.09,36.13,11500.0,36.1,36.14,36.09,36.13,11500.0
2012-10-19 15:00:00,36.1,36.13,36.02,36.1,21000.0,36.1,36.13,36.02,36.1,21000.0
2012-10-19 15:30:00,36.06,36.24,36.06,36.2,45300.0,36.06,36.24,36.06,36.2,45300.0
2012-10-22 09:30:00,36.09,36.28,36.03,36.21,28100.0,36.09,36.28,36.03,36.21,28100.0
2012-10-22 10:00:00,36.23,36.48,36.19,36.41,24300.0,36.23,36.48,36.19,36.41,24300.0
2012-10-22 10:30:00,36.44,36.48,36.39,36.46,4300.0,36.44,36.48,36.39,36.46,4300.0
2012-10-22 11:00:00,36.46,36.48,36.36,36.39,5500.0,36.46,36.48,36.36,36.39,5500.0
2012-10-22 11:30:00,36.4,36.54,36.37,36.51,20600.0,36.4,36.54,36.37,36.51,20600.0
2012-10-22 12:00:00,36.5,36.54,36.46,36.53,12300.0,36.5,36.54,36.46,36.53,12300.0
2012-10-22 12:30:00,36.54,36.55,36.5,36.53,2300.0,36.54,36.55,36.5,36.53,2300.0
2012-10-22 13:00:00,36.53,36.54,36.4,36.41,16500.0,36.53,36.54,36.4,36.41,16500.0
2012-10-22 13:30:00,36.41,36.47,36.37,36.47,4600.0,36.41,36.47,36.37,36.47,4600.0
2012-10-22 14:00:00,36.44,36.52,36.38,36.38,7500.0,36.44,36.52,36.38,36.38,7500.0
2012-10-22 14:30:00,36.41,36.49,36.4,36.43,14900.0,36.41,36.49,36.4,36.43,14900.0
2012-10-22 15:00:00,36.44,36.55,36.4,36.53,11900.0,36.44,36.55,36.4,36.53,11900.0
2012-10-22 15:30:00,36.55,36.61,36.49,36.55,12300.0,36.55,36.61,36.49,36.55,12300.0
2012-10-23 09:30:00,36.22,36.29,35.98,36.2,23700.0,36.22,36.29,35.98,36.2,23700.0
2012-10-23 10:00:00,36.21,36.27,35.9,35.99,10400.0,36.21,36.27,35.9,35.99,10400.0
2012-10-23 10:30:00,35.99,36.04,35.93,36.04,4400.0,35.99,36.04,35.93,36.04,4400.0
2012-10-23 11:00:00,36.03,36.13,36.02,36.13,7000.0,36.03,36.13,36.02,36.13,7000.0
2012-10-23 11:30:00,36.11,36.17,36.07,36.11,11600.0,36.11,36.17,36.07,36.11,11600.0
2012-10-23 12:00:00,36.13,36.35,36.12,36.32,5200.0,36.13,36.35,36.12,36.32,5200.0
2012-10-23 12:30:00,36.3,36.48,36.3,36.45,6100.0,36.3,36.48,36.3,36.45,6100.0
2012-10-23 13:00:00,36.46,36.52,36.43,36.44,4700.0,36.46,36.52,36.43,36.44,4700.0
2012-10-23 13:30:00,36.44,36.53,36.42,36.49,5200.0,36.44,36.53,36.42,36.49,5200.0
2012-10-23 14:00:00,36.46,36.46,36.33,36.39,1700.0,36.46,36.46,36.33,36.39,1700.0
2012-10-23 14:30:00,36.36,36.57,36.36,36.49,2800.0,36.36,36.57,36.36,36.49,2800.0
2012-10-23 15:00:00,36.51,36.6,36.45,36.52,19700.0,36.51,36.6,36.45,36.52,19700.0
2012-10-23 15:30:00,36.45,36.5,36.32,36.43,16500.0,36.45,36.5,36.32,36.43,16500.0
2012-10-24 09:30:00,36.44,36.6,36.1,36.19,7300.0,36.44,36.6,36.1,36.19,7300.0
2012-10-24 10:00:00,36.12,36.24,35.98,36.2,6200.0,36.12,36.24,35.98,36.2,6200.0
2012-10-24 10:30:00,36.2,36.3,36.0,36.0,21700.0,36.2,36.3,36.0,36.0,21700.0
2012-10-24 11:00:00,36.0,36.01,35.69,35.72,24400.0,36.0,36.01,35.69,35.72,24400.0
2012-10-24 11:30:00,35.71,35.8,35.41,35.46,25100.0,35.71,35.8,35.41,35.46,25100.0
2012-10-24 12:00:00,35.43,35.47,35.38,35.45,12700.0,35.43,35.47,35.38,35.45,12700.0
2012-10-24 12:30:00,35.46,35.59,35.38,35.42,14000.0,35.46,35.59,35.38,35.42,14000.0
2012-10-24 13:00:00,35.41,35.42,35.34,35.34,11400.0,35.41,35.42,35.34,35.34,11400.0
2012-10-24 13:30:00,35.35,35.37,35.16,35.16,12000.0,35.35,35.37,35.16,35.16,12000.0
2012-10-24 14:00:00,35.18,35.32,35.1,35.21,11900.0,35.18,35.32,35.1,35.21,11900.0
2012-10-24 14:30:00,35.2,35.29,35.16,35.18,13900.0,35.2,35.29,35.16,35.18,13900.0
2012-10-24 15:00:00,35.18,35.21,35.08,35.17,17900.0,35.18,35.21,35.08,35.17,17900.0
2012-10-24 15:30:00,35.15,35.15,35.01,35.09,24600.0,35.15,35.15,35.01,35.09,24600.0
2012-10-25 09:30:00,35.35,35.35,34.92,35.19,5300.0,35.35,35.35,34.92,35.19,5300.0
2012-10-25 10:00:00,35.16,35.35,35.15,35.3,2500.0,35.16,35.35,35.15,35.3,2500.0
2012-10-25 10:30:00,35.24,35.3,35.22,35.24,4000.0,35.24,35.3,35.22,35.24,4000.0
2012-10-25 11:00:00,35.24,35.36,35.24,35.3,3800.0,35.24,35.36,35.24,35.3,3800.0
2012-10-25 11:30:00,35.31,35.33,35.12,35.14,6600.0,35.31,35.33,35.12,35.14,6600.0
2012-10-25 12:00:00,35.18,35.24,35.18,35.24,1300.0,35.18,35.24,35.18,35.24,1300.0
2012-10-25 12:30:00,35.25,35.35,35.23,35.35,12400.0,35.25,35.35,35.23,35.35,12400.0
2012-10-25 13:00:00,35.37,35.55,35.36,35.53,12900.0,35.37,35.55,35.36,35.53,12900.0
2012-10-25 13:30:00,35.52,35.53,35.44,35.48,10100.0,35.52,35.53,35.44,35.48,10100.0
2012-10-25 14:00:00,35.49,35.53,35.43,35.46,10500.0,35.49,35.53,35.43,35.46,10500.0
2012-10-25 14:30:00,35.46,35.61,35.44,35.51,9500.0,35.46,35.61,35.44,35.51,9500.0
2012-10-25 15:00:00,35.52,35.57,35.47,35.54,8500.0,35.52,35.57,35.47,35.54,8500.0
2012-10-25 15:30:00,35.53,35.59,35.45,35.56,26300.0,35.53,35.59,35.45,35.56,26300.0
2012-10-26 09:30:00,35.67,35.7,35.38,35.51,5200.0,35.67,35.7,35.38,35.51,5200.0
2012-10-26 10:00:00,35.48,35.57,35.36,35.4,7500.0,35.48,35.57,35.36,35.4,7500.0
2012-10-26 10:30:00,35.4,35.43,35.2,35.38,16100.0,35.4,35.43,35.2,35.38,16100.0
2012-10-26 11:00:00,35.33,35.35,35.3,35.33,5300.0,35.33,35.35,35.3,35.33,5300.0
2012-10-26 11:30:00,35.32,35.46,35.32,35.46,4200.0,35.32,35.46,35.32,35.46,4200.0
2012-10-26 12:00:00,35.41,35.42,35.29,35.32,2000.0,35.41,35.42,35.29,35.32,2000.0
2012-10-26 12:30:00,35.32,35.38,35.3,35.36,1900.0,35.32,35.38,35.3,35.36,1900.0
2012-10-26 13:00:00,35.36,35.37,35.3,35.34,12100.0,35.36,35.37,35.3,35.34,12100.0
2012-10-26 13:30:00,35.36,35.39,35.31,35.36,8100.0,35.36,35.39,35.31,35.36,8100.0
2012-10-26 14:00:00,35.36,35.43,35.3,35.38,6100.0,35.36,35.43,35.3,35.38,6100.0
2012-10-26 14:30:00,35.36,35.44,35.35,35.4,6100.0,35.36,35.44,35.35,35.4,6100.0
2012-10-26 15:00:00,35.4,35.48,35.4,35.45,6500.0,35.4,35.48,35.4,35.45,6500.0
2012-10-26 15:30:00,35.47,35.48,35.36,35.4,11500.0,35.47,35.48,35.36,35.4,11500.0
2012-10-31 09:30:00,35.81,35.81,35.32,35.54,7200.0,35.81,35.81,35.32,35.54,7200.0
2012-10-31 10:00:00,35.4,35.67,35.37,35.66,8700.0,35.4,35.67,35.37,35.66,8700.0
2012-10-31 10:30:00,35.63,35.83,35.63,35.81,14900.0,35.63,35.83,35.63,35.81,14900.0
2012-10-31 11:00:00,35.79,35.94,35.69,35.79,11700.0,35.79,35.94,35.69,35.79,11700.0
2012-10-31 11:30:00,35.86,35.95,35.64,35.68,4300.0,35.86,35.95,35.64,35.68,4300.0
2012-10-31 12:00:00,35.72,35.82,35.6,35.67,4300.0,35.72,35.82,35.6,35.67,4300.0
2012-10-31 12:30:00,35.62,35.75,35.57,35.74,3700.0,35.62,35.75,35.57,35.74,3700.0
2012-10-31 13:00:00,35.69,35.69,35.61,35.69,5500.0,35.69,35.69,35.61,35.69,5500.0
2012-10-31 13:30:00,35.66,35.75,35.62,35.62,2400.0,35.66,35.75,35.62,35.62,2400.0
2012-10-31 14:00:00,35.62,35.76,35.58,35.6,5400.0,35.62,35.76,35.58,35.6,5400.0
2012-10-31 14:30:00,35.63,35.77,35.62,35.65,5600.0,35.63,35.77,35.62,35.65,5600.0
2012-10-31 15:00:00,35.69,35.8,35.68,35.78,5800.0,35.69,35.8,35.68,35.78,5800.0
2012-10-31 15:30:00,35.78,35.93,35.75,35.93,19000.0,35.78,35.93,35.75,35.93,19000.0
2012-11-01 09:30:00,35.92,36.34,35.92,36.3,2500.0,35.92,36.34,35.92,36.3,2500.0
2012-11-01 10:00:00,36.34,36.74,36.27,36.64,16500.0,36.34,36.74,36.27,36.64,16500.0
2012-11-01 10:30:00,36.65,37.04,36.63,37.01,12500.0,36.65,37.04,36.63,37.01,12500.0
2012-11-01 11:00:00,36.91,37.19,36.91,37.18,8600.0,36.91,37.19,36.91,37.18,8600.0
2012-11-01 11:30:00,37.19,37.38,37.14,37.38,9700.0,37.19,37.38,37.14,37.38,9700.0
2012-11-01 12:00:00,37.38,37.45,37.1,37.27,10300.0,37.38,37.45,37.1,37.27,10300.0
2012-11-01 12:30:00,37.27,37.4,37.23,37.4,6800.0,37.27,37.4,37.23,37.4,6800.0
2012-11-01 13:00:00,37.32,37.42,37.14,37.3,7700.0,37.32,37.42,37.14,37.3,7700.0
2012-11-01 13:30:00,37.31,37.45,37.21,37.3,10800.0,37.31,37.45,37.21,37.3,10800.0
2012-11-01 14:00:00,37.29,37.29,37.03,37.04,6100.0,37.29,37.29,37.03,37.04,6100.0
2012-11-01 14:30:00,37.02,37.12,36.97,37.02,7000.0,37.02,37.12,36.97,37.02,7000.0
2012-11-01 15:00:00,37.02,37.03,36.88,36.92,15100.0,37.02,37.03,36.88,36.92,15100.0
2012-11-01 15:30:00,36.9,37.04,36.77,36.98,60800.0,36.9,37.04,36.77,36.98,60800.0
2012-11-02 09:30:00,37.0,37.1,36.38,36.51,11000.0,37.0,37.1,36.38,36.51,11000.0
2012-11-02 10:00:00,36.51,36.64,36.33,36.35,8100.0,36.51,36.64,36.33,36.35,8100.0
2012-11-02 10:30:00,36.34,36.52,36.3,36.45,30100.0,36.34,36.52,36.3,36.45,30100.0
2012-11-02 11:00:00,36.44,36.5,36.37,36.5,33100.0,36.44,36.5,36.37,36.5,33100.0
2012-11-02 11:30:00,36.49,36.52,36.33,36.35,3500.0,36.49,36.52,36.33,36.35,3500.0
2012-11-02 12:00:00,36.39,36.42,36.33,36.36,4200.0,36.39,36.42,36.33,36.36,4200.0
2012-11-02 12:30:00,36.38,36.4,36.34,36.36,7100.0,36.38,36.4,36.34,36.36,7100.0
2012-11-02 13:00:00,36.37,36.4,36.29,36.29,5500.0,36.37,36.4,36.29,36.29,5500.0
2012-11-02 13:30:00,36.31,36.4,36.22,36.23,56300.0,36.31,36.4,36.22,36.23,56300.0
2012-11-02 14:00:00,36.22,36.3,36.19,36.3,21000.0,36.22,36.3,36.19,36.3,21000.0
2012-11-02 14:30:00,36.26,36.26,36.09,36.15,9300.0,36.26,36.26,36.09,36.15,9300.0
2012-11-02 15:00:00,36.18,36.24,36.1,36.1,19700.0,36.18,36.24,36.1,36.1,19700.0
2012-11-02 15:30:00,36.09,36.24,36.03,36.12,80600.0,36.09,36.24,36.03,36.12,80600.0
2012-11-05 09:30:00,36.15,36.34,36.13,36.34,1500.0,36.15,36.34,36.13,36.34,1500.0
2012-11-05 10:00:00,36.46,36.58,36.36,36.45,3600.0,36.46,36.58,36.36,36.45,3600.0
2012-11-05 10:30:00,36.46,36.62,36.46,36.62,3100.0,36.46,36.62,36.46,36.62,3100.0
2012-11-05 11:00:00,36.63,36.63,36.5,36.53,1500.0,36.63,36.63,36.5,36.53,1500.0
2012-11-05 11:30:00,36.48,36.56,36.45,36.47,3500.0,36.48,36.56,36.45,36.47,3500.0
2012-11-05 12:00:00,36.49,36.58,36.44,36.44,3700.0,36.49,36.58,36.44,36.44,3700.0
2012-11-05 12:30:00,36.42,36.6,36.4,36.49,14800.0,36.42,36.6,36.4,36.49,14800.0
2012-11-05 13:00:00,36.5,36.55,36.45,36.5,6300.0,36.5,36.55,36.45,36.5,6300.0
2012-11-05 13:30:00,36.46,36.61,36.43,36.6,8000.0,36.46,36.61,36.43,36.6,8000.0
2012-11-05 14:00:00,36.55,36.69,36.55,36.65,10600.0,36.55,36.69,36.55,36.65,10600.0
2012-11-05 14:30:00,36.65,36.74,36.52,36.52,11900.0,36.65,36.74,36.52,36.52,11900.0
2012-11-05 15:00:00,36.59,36.81,36.52,36.69,43500.0,36.59,36.81,36.52,36.69,43500.0
2012-11-05 15:30:00,36.67,36.67,36.4,36.5,38100.0,36.67,36.67,36.4,36.5,38100.0
2012-11-06 09:30:00,36.7,39.12,36.7,38.69,137900.0,36.7,39.12,36.7,38.69,137900.0
2012-11-06 10:00:00,38.53,38.95,38.41,38.54,39800.0,38.53,38.95,38.41,38.54,39800.0
2012-11-06 10:30:00,38.54,38.54,38.42,38.45,16800.0,38.54,38.54,38.42,38.45,16800.0
2012-11-06 11:00:00,38.47,38.63,38.43,38.5,19700.0,38.47,38.63,38.43,38.5,19700.0
2012-11-06 11:30:00,38.49,38.51,38.34,38.4,26200.0,38.49,38.51,38.34,38.4,26200.0
2012-11-06 12:00:00,38.41,38.52,38.41,38.46,19300.0,38.41,38.52,38.41,38.46,19300.0
2012-11-06 12:30:00,38.48,38.48,38.14,38.3,40800.0,38.48,38.48,38.14,38.3,40800.0
2012-11-06 13:00:00,38.32,38.47,38.29,38.4,25300.0,38.32,38.47,38.29,38.4,25300.0
2012-11-06 13:30:00,38.42,38.59,38.39,38.5,23400.0,38.42,38.59,38.39,38.5,23400.0
2012-11-06 14:00:00,38.5,38.58,38.42,38.44,11400.0,38.5,38.58,38.42,38.44,11400.0
2012-11-06 14:30:00,38.42,38.42,38.26,38.26,12400.0,38.42,38.42,38.26,38.26,12400.0
2012-11-06 15:00:00,38.3,38.35,38.22,38.29,20300.0,38.3,38.35,38.22,38.29,20300.0
2012-11-06 15:30:00,38.29,38.35,38.24,38.3,69600.0,38.29,38.35,38.24,38.3,69600.0
2012-11-07 09:30:00,38.0,38.04,37.69,37.88,9000.0,38.0,38.04,37.69,37.88,9000.0
2012-11-07 10:00:00,37.88,37.89,37.61,37.71,12000.0,37.88,37.89,37.61,37.71,12000.0
2012-11-07 10:30:00,37.72,37.86,37.64,37.65,10500.0,37.72,37.86,37.64,37.65,10500.0
2012-11-07 11:00:00,37.64,37.79,37.6,37.6,11000.0,37.64,37.79,37.6,37.6,11000.0
2012-11-07 11:30:00,37.62,37.76,37.51,37.72,8100.0,37.62,37.76,37.51,37.72,8100.0
2012-11-07 12:00:00,37.73,37.77,37.67,37.75,6000.0,37.73,37.77,37.67,37.75,6000.0
2012-11-07 12:30:00,37.72,37.74,37.56,37.57,5400.0,37.72,37.74,37.56,37.57,5400.0
2012-11-07 13:00:00,37.57,37.83,37.57,37.81,5500.0,37.57,37.83,37.57,37.81,5500.0
2012-11-07 13:30:00,37.84,37.92,37.76,37.8,6200.0,37.84,37.92,37.76,37.8,6200.0
2012-11-07 14:00:00,37.81,37.92,37.76,37.83,5700.0,37.81,37.92,37.76,37.83,5700.0
2012-11-07 14:30:00,37.83,37.86,37.72,37.82,10000.0,37.83,37.86,37.72,37.82,10000.0
2012-11-07 15:00:00,37.8,37.93,37.73,37.9,9400.0,37.8,37.93,37.73,37.9,9400.0
2012-11-07 15:30:00,37.92,38.02,37.74,37.74,31700.0,37.92,38.02,37.74,37.74,31700.0
2012-11-08 09:30:00,37.81,38.24,37.81,38.24,11100.0,37.81,38.24,37.81,38.24,11100.0
2012-11-08 10:00:00,38.18,38.27,38.1,38.18,14700.0,38.18,38.27,38.1,38.18,14700.0
2012-11-08 10:30:00,38.19,38.22,38.02,38.04,6700.0,38.19,38.22,38.02,38.04,6700.0
2012-11-08 11:00:00,37.99,38.07,37.94,38.0,2600.0,37.99,38.07,37.94,38.0,2600.0
2012-11-08 11:30:00,37.95,37.99,37.89,37.97,3200.0,37.95,37.99,37.89,37.97,3200.0
2012-11-08 12:00:00,37.94,37.97,37.77,37.8,5900.0,37.94,37.97,37.77,37.8,5900.0
2012-11-08 12:30:00,37.77,37.78,37.69,37.71,3000.0,37.77,37.78,37.69,37.71,3000.0
2012-11-08 13:00:00,37.71,37.71,37.61,37.68,4900.0,37.71,37.71,37.61,37.68,4900.0
2012-11-08 13:30:00,37.65,37.86,37.64,37.86,4600.0,37.65,37.86,37.64,37.86,4600.0
2012-11-08 14:00:00,37.87,37.97,37.79,37.94,7400.0,37.87,37.97,37.79,37.94,7400.0
2012-11-08 14:30:00,37.92,38.03,37.91,37.95,10300.0,37.92,38.03,37.91,37.95,10300.0
2012-11-08 15:00:00,37.95,38.0,37.89,37.94,8200.0,37.95,38.0,37.89,37.94,8200.0
2012-11-08 15:30:00,37.94,37.99,37.83,37.84,26100.0,37.94,37.99,37.83,37.84,26100.0
2012-11-09 09:30:00,37.73,37.98,37.0,37.76,6000.0,37.73,37.98,37.0,37.76,6000.0
2012-11-09 10:00:00,37.79,37.98,37.76,37.95,4200.0,37.79,37.98,37.76,37.95,4200.0
2012-11-09 10:30:00,37.93,38.02,37.86,37.97,2900.0,37.93,38.02,37.86,37.97,2900.0
2012-11-09 11:00:00,38.0,38.0,37.87,37.94,7500.0,38.0,38.0,37.87,37.94,7500.0
2012-11-09 11:30:00,37.96,38.04,37.93,37.98,4700.0,37.96,38.04,37.93,37.98,4700.0
2012-11-09 12:00:00,37.99,38.02,37.99,38.02,2500.0,37.99,38.02,37.99,38.02,2500.0
2012-11-09 12:30:00,38.01,38.28,38.01,38.2,9800.0,38.01,38.28,38.01,38.2,9800.0
2012-11-09 13:00:00,38.18,38.23,37.96,37.96,6900.0,38.18,38.23,37.96,37.96,6900.0
2012-11-09 13:30:00,37.89,38.11,37.88,38.05,16700.0,37.89,38.11,37.88,38.05,16700.0
2012-11-09 14:00:00,38.04,38.16,37.96,38.15,10700.0,38.04,38.16,37.96,38.15,10700.0
2012-11-09 14:30:00,38.16,38.19,38.09,38.1,9900.0,38.16,38.19,38.09,38.1,9900.0
2012-11-09 15:00:00,38.07,38.15,38.0,38.12,23300.0,38.07,38.15,38.0,38.12,23300.0
2012-11-09 15:30:00,38.16,38.17,38.05,38.15,46500.0,38.16,38.17,38.05,38.15,46500.0
2012-11-12 09:30:00,38.18,38.47,37.62,38.41,3900.0,38.18,38.47,37.62,38.41,3900.0
2012-11-12 10:00:00,38.35,38.35,38.1,38.1,4300.0,38.35,38.35,38.1,38.1,4300.0
2012-11-12 10:30:00,38.1,38.21,38.1,38.15,3900.0,38.1,38.21,38.1,38.15,3900.0
2012-11-12 11:00:00,38.15,38.15,38.08,38.08,3600.0,38.15,38.15,38.08,38.08,3600.0
2012-11-12 11:30:00,38.07,38.07,37.95,38.03,11400.0,38.07,38.07,37.95,38.03,11400.0
2012-11-12 12:00:00,38.03,38.11,38.0,38.11,6500.0,38.03,38.11,38.0,38.11,6500.0
2012-11-12 12:30:00,38.1,38.2,38.09,38.16,6600.0,38.1,38.2,38.09,38.16,6600.0
2012-11-12 13:00:00,38.16,38.41,38.16,38.35,16800.0,38.16,38.41,38.16,38.35,16800.0
2012-11-12 13:30:00,38.35,38.37,38.0,38.1,16000.0,38.35,38.37,38.0,38.1,16000.0
2012-11-12 14:00:00,38.08,38.1,38.02,38.02,5600.0,38.08,38.1,38.02,38.02,5600.0
2012-11-12 14:30:00,37.99,38.02,37.94,37.97,3900.0,37.99,38.02,37.94,37.97,3900.0
2012-11-12 15:00:00,37.98,38.04,37.87,37.95,6700.0,37.98,38.04,37.87,37.95,6700.0
2012-11-12 15:30:00,37.95,37.95,37.86,37.89,24800.0,37.95,37.95,37.86,37.89,24800.0
2012-11-13 09:30:00,37.68,38.03,37.68,38.03,1700.0,37.68,38.03,37.68,38.03,1700.0
2012-11-13 10:00:00,37.95,37.95,37.57,37.63,3700.0,37.95,37.95,37.57,37.63,3700.0
2012-11-13 10:30:00,37.63,37.81,37.61,37.8,3000.0,37.63,37.81,37.61,37.8,3000.0
2012-11-13 11:00:00,37.83,38.1,37.83,38.05,3500.0,37.83,38.1,37.83,38.05,3500.0
2012-11-13 11:30:00,38.01,38.01,37.93,37.97,1100.0,38.01,38.01,37.93,37.97,1100.0
2012-11-13 12:00:00,37.95,37.95,37.8,37.8,2400.0,37.95,37.95,37.8,37.8,2400.0
2012-11-13 12:30:00,37.78,37.89,37.78,37.81,3200.0,37.78,37.89,37.78,37.81,3200.0
2012-11-13 13:00:00,37.81,37.97,37.81,37.97,2500.0,37.81,37.97,37.81,37.97,2500.0
2012-11-13 13:30:00,37.95,38.0,37.93,37.93,3700.0,37.95,38.0,37.93,37.93,3700.0
2012-11-13 14:00:00,37.95,37.99,37.81,37.82,3200.0,37.95,37.99,37.81,37.82,3200.0
2012-11-13 14:30:00,37.81,37.84,37.69,37.8,5600.0,37.81,37.84,37.69,37.8,5600.0
2012-11-13 15:00:00,37.78,37.78,37.63,37.68,9700.0,37.78,37.78,37.63,37.68,9700.0
2012-11-13 15:30:00,37.67,37.73,37.61,37.63,17100.0,37.67,37.73,37.61,37.63,17100.0
2012-11-14 09:30:00,37.77,37.86,37.5,37.85,2300.0,37.77,37.86,37.5,37.85,2300.0
2012-11-14 10:00:00,37.7,37.8,37.63,37.64,900.0,37.7,37.8,37.63,37.64,900.0
2012-11-14 10:30:00,37.6,37.6,37.45,37.45,1300.0,37.6,37.6,37.45,37.45,1300.0
2012-11-14 11:00:00,37.52,37.53,37.42,37.53,3700.0,37.52,37.53,37.42,37.53,3700.0
2012-11-14 11:30:00,37.53,37.66,37.46,37.6,2500.0,37.53,37.66,37.46,37.6,2500.0
2012-11-14 12:00:00,37.65,37.65,37.51,37.51,800.0,37.65,37.65,37.51,37.51,800.0
2012-11-14 12:30:00,37.55,37.63,37.46,37.53,6000.0,37.55,37.63,37.46,37.53,6000.0
2012-11-14 13:00:00,37.49,37.49,37.43,37.49,900.0,37.49,37.49,37.43,37.49,900.0
2012-11-14 13:30:00,37.42,37.56,37.42,37.53,2100.0,37.42,37.56,37.42,37.53,2100.0
2012-11-14 14:00:00,37.55,37.57,37.32,37.33,4500.0,37.55,37.57,37.32,37.33,4500.0
2012-11-14 14:30:00,37.35,37.35,37.22,37.24,3200.0,37.35,37.35,37.22,37.24,3200.0
2012-11-14 15:00:00,37.22,37.22,37.05,37.16,8500.0,37.22,37.22,37.05,37.16,8500.0
2012-11-14 15:30:00,37.17,37.2,37.01,37.03,26900.0,37.17,37.2,37.01,37.03,26900.0
2012-11-15 09:30:00,37.09,37.28,37.09,37.27,3000.0,37.09,37.28,37.09,37.27,3000.0
2012-11-15 10:00:00,37.2,37.3,37.12,37.27,10200.0,37.2,37.3,37.12,37.27,10200.0
2012-11-15 10:30:00,37.26,37.26,37.13,37.14,2900.0,37.26,37.26,37.13,37.14,2900.0
2012-11-15 11:00:00,37.06,37.26,37.06,37.2,7300.0,37.06,37.26,37.06,37.2,7300.0
2012-11-15 11:30:00,37.2,37.27,37.2,37.23,2400.0,37.2,37.27,37.2,37.23,2400.0
2012-11-15 12:00:00,37.28,37.28,37.2,37.23,2100.0,37.28,37.28,37.2,37.23,2100.0
2012-11-15 12:30:00,37.23,37.25,37.2,37.2,2800.0,37.23,37.25,37.2,37.2,2800.0
2012-11-15 13:00:00,37.21,37.25,37.2,37.24,3200.0,37.21,37.25,37.2,37.24,3200.0
2012-11-15 13:30:00,37.23,37.25,37.2,37.24,3300.0,37.23,37.25,37.2,37.24,3300.0
2012-11-15 14:00:00,37.23,37.26,37.2,37.25,4800.0,37.23,37.26,37.2,37.25,4800.0
2012-11-15 14:30:00,37.25,37.31,37.18,37.25,5500.0,37.25,37.31,37.18,37.25,5500.0
2012-11-15 15:00:00,37.23,37.25,37.18,37.24,8900.0,37.23,37.25,37.18,37.24,8900.0
2012-11-15 15:30:00,37.24,37.36,37.2,37.29,31700.0,37.24,37.36,37.2,37.29,31700.0
2012-11-16 09:30:00,37.42,37.59,37.13,37.3,10600.0,37.42,37.59,37.13,37.3,10600.0
2012-11-16 10:00:00,37.28,37.32,37.23,37.3,4600.0,37.28,37.32,37.23,37.3,4600.0
2012-11-16 10:30:00,37.25,37.32,37.21,37.25,3000.0,37.25,37.32,37.21,37.25,3000.0
2012-11-16 11:00:00,37.25,37.33,37.1,37.13,8000.0,37.25,37.33,37.1,37.13,8000.0
2012-11-16 11:30:00,37.1,37.28,37.06,37.23,7700.0,37.1,37.28,37.06,37.23,7700.0
2012-11-16 12:00:00,37.27,37.38,37.2,37.28,11300.0,37.27,37.38,37.2,37.28,11300.0
2012-11-16 12:30:00,37.28,37.32,37.2,37.29,6300.0,37.28,37.32,37.2,37.29,6300.0
2012-11-16 13:00:00,37.31,37.35,37.25,37.27,3000.0,37.31,37.35,37.25,37.27,3000.0
2012-11-16 13:30:00,37.29,37.31,37.18,37.26,2800.0,37.29,37.31,37.18,37.26,2800.0
2012-11-16 14:00:00,37.26,37.31,37.1,37.27,22300.0,37.26,37.31,37.1,37.27,22300.0
2012-11-16 14:30:00,37.26,37.28,37.15,37.26,8800.0,37.26,37.28,37.15,37.26,8800.0
2012-11-16 15:00:00,37.26,37.29,37.25,37.27,11400.0,37.26,37.29,37.25,37.27,11400.0
2012-11-16 15:30:00,37.26,37.39,37.25,37.27,23500.0,37.26,37.39,37.25,37.27,23500.0
2012-11-19 09:30:00,37.51,37.8,37.51,37.62,3000.0,37.51,37.8,37.51,37.62,3000.0
2012-11-19 10:00:00,37.7,37.75,37.62,37.68,2600.0,37.7,37.75,37.62,37.68,2600.0
2012-11-19 10:30:00,37.69,37.69,37.56,37.63,3000.0,37.69,37.69,37.56,37.63,3000.0
2012-11-19 11:00:00,37.66,37.66,37.56,37.59,4200.0,37.66,37.66,37.56,37.59,4200.0
2012-11-19 11:30:00,37.6,37.61,37.51,37.52,3900.0,37.6,37.61,37.51,37.52,3900.0
2012-11-19 12:00:00,37.5,37.59,37.5,37.58,1900.0,37.5,37.59,37.5,37.58,1900.0
2012-11-19 12:30:00,37.57,37.62,37.57,37.62,3000.0,37.57,37.62,37.57,37.62,3000.0
2012-11-19 13:00:00,37.62,37.66,37.57,37.6,3600.0,37.62,37.66,37.57,37.6,3600.0
2012-11-19 13:30:00,37.59,37.62,37.56,37.56,1700.0,37.59,37.62,37.56,37.56,1700.0
2012-11-19 14:00:00,37.58,37.68,37.57,37.59,4600.0,37.58,37.68,37.57,37.59,4600.0
2012-11-19 14:30:00,37.62,37.68,37.57,37.59,9700.0,37.62,37.68,37.57,37.59,9700.0
2012-11-19 15:00:00,37.6,37.7,37.54,37.61,17000.0,37.6,37.7,37.54,37.61,17000.0
2012-11-19 15:30:00,37.58,37.77,37.56,37.77,22500.0,37.58,37.77,37.56,37.77,22500.0
2012-11-20 09:30:00,37.72,37.72,37.48,37.63,1500.0,37.72,37.72,37.48,37.63,1500.0
2012-11-20 10:00:00,37.61,37.64,37.59,37.59,400.0,37.61,37.64,37.59,37.59,400.0
2012-11-20 10:30:00,37.63,37.7,37.61,37.66,2600.0,37.63,37.7,37.61,37.66,2600.0
2012-11-20 11:00:00,37.66,37.66,37.57,37.61,1200.0,37.66,37.66,37.57,37.61,1200.0
2012-11-20 11:30:00,37.66,37.72,37.63,37.72,4300.0,37.66,37.72,37.63,37.72,4300.0
2012-11-20 12:00:00,37.82,37.84,37.78,37.78,3200.0,37.82,37.84,37.78,37.78,3200.0
2012-11-20 12:30:00,37.8,37.9,37.78,37.9,2900.0,37.8,37.9,37.78,37.9,2900.0
2012-11-20 13:00:00,37.85,37.86,37.76,37.82,5000.0,37.85,37.86,37.76,37.82,5000.0
2012-11-20 13:30:00,37.79,37.82,37.74,37.8,2900.0,37.79,37.82,37.74,37.8,2900.0
2012-11-20 14:00:00,37.81,37.94,37.8,37.85,7200.0,37.81,37.94,37.8,37.85,7200.0
2012-11-20 14:30:00,37.9,37.9,37.79,37.81,4000.0,37.9,37.9,37.79,37.81,4000.0
2012-11-20 15:00:00,37.81,37.87,37.79,37.82,3300.0,37.81,37.87,37.79,37.82,3300.0
2012-11-20 15:30:00,37.8,38.02,37.79,38.02,27200.0,37.8,38.02,37.79,38.02,27200.0
2012-11-21 09:30:00,38.0,38.13,37.76,38.12,2200.0,38.0,38.13,37.76,38.12,2200.0
2012-11-21 10:00:00,38.35,38.35,38.03,38.03,1900.0,38.35,38.35,38.03,38.03,1900.0
2012-11-21 10:30:00,37.93,37.96,37.92,37.94,1200.0,37.93,37.96,37.92,37.94,1200.0
2012-11-21 11:00:00,37.99,38.21,37.98,38.21,1700.0,37.99,38.21,37.98,38.21,1700.0
2012-11-21 11:30:00,38.23,38.25,38.11,38.11,1400.0,38.23,38.25,38.11,38.11,1400.0
2012-11-21 12:00:00,38.15,38.26,38.15,38.26,1800.0,38.15,38.26,38.15,38.26,1800.0
2012-11-21 12:30:00,38.25,38.28,38.22,38.22,1800.0,38.25,38.28,38.22,38.22,1800.0
2012-11-21 13:00:00,38.22,38.22,38.12,38.12,1900.0,38.22,38.22,38.12,38.12,1900.0
2012-11-21 13:30:00,38.13,38.25,38.12,38.21,1500.0,38.13,38.25,38.12,38.21,1500.0
2012-11-21 14:00:00,38.25,38.25,38.2,38.21,900.0,38.25,38.25,38.2,38.21,900.0
2012-11-21 14:30:00,38.24,38.28,38.24,38.28,1000.0,38.24,38.28,38.24,38.28,1000.0
2012-11-21 15:00:00,38.27,38.32,38.2,38.21,4700.0,38.27,38.32,38.2,38.21,4700.0
2012-11-21 15:30:00,38.21,38.34,38.21,38.34,10800.0,38.21,38.34,38.21,38.34,10800.0
2012-11-23 09:30:00,38.4,38.5,38.06,38.48,3900.0,38.4,38.5,38.06,38.48,3900.0
2012-11-23 10:00:00,38.49,38.75,38.46,38.75,1900.0,38.49,38.75,38.46,38.75,1900.0
2012-11-23 10:30:00,38.72,38.84,38.72,38.84,3000.0,38.72,38.84,38.72,38.84,3000.0
2012-11-23 11:00:00,38.84,38.85,38.81,38.83,2400.0,38.84,38.85,38.81,38.83,2400.0
2012-11-23 11:30:00,38.9,39.0,38.87,38.99,5400.0,38.9,39.0,38.87,38.99,5400.0
2012-11-23 12:00:00,38.99,39.04,38.86,38.86,1700.0,38.99,39.04,38.86,38.86,1700.0
2012-11-23 12:30:00,38.85,39.11,38.78,39.11,10200.0,38.85,39.11,38.78,39.11,10200.0
2012-11-26 09:30:00,38.72,39.35,38.72,39.0,8600.0,38.72,39.35,38.72,39.0,8600.0
2012-11-26 10:00:00,39.05,39.11,38.81,38.96,4600.0,39.05,39.11,38.81,38.96,4600.0
2012-11-26 10:30:00,38.9,38.9,38.82,38.86,2300.0,38.9,38.9,38.82,38.86,2300.0
2012-11-26 11:00:00,38.77,38.85,38.75,38.78,1300.0,38.77,38.85,38.75,38.78,1300.0
2012-11-26 11:30:00,38.77,38.89,38.76,38.81,1900.0,38.77,38.89,38.76,38.81,1900.0
2012-11-26 12:00:00,38.84,38.84,38.77,38.81,3500.0,38.84,38.84,38.77,38.81,3500.0
2012-11-26 12:30:00,38.81,38.81,38.69,38.74,5600.0,38.81,38.81,38.69,38.74,5600.0
2012-11-26 13:00:00,38.75,38.88,38.7,38.84,3900.0,38.75,38.88,38.7,38.84,3900.0
2012-11-26 13:30:00,38.8,38.84,38.68,38.71,5900.0,38.8,38.84,38.68,38.71,5900.0
2012-11-26 14:00:00,38.69,38.82,38.67,38.8,2700.0,38.69,38.82,38.67,38.8,2700.0
2012-11-26 14:30:00,38.76,38.84,38.76,38.78,900.0,38.76,38.84,38.76,38.78,900.0
2012-11-26 15:00:00,38.79,38.82,38.74,38.82,2800.0,38.79,38.82,38.74,38.82,2800.0
2012-11-26 15:30:00,38.84,38.89,38.72,38.89,16300.0,38.84,38.89,38.72,38.89,16300.0
2012-11-27 09:30:00,38.7,38.97,38.4,38.81,4500.0,38.7,38.97,38.4,38.81,4500.0
2012-11-27 10:00:00,38.76,38.76,38.67,38.67,2200.0,38.76,38.76,38.67,38.67,2200.0
2012-11-27 10:30:00,38.68,38.79,38.65,38.77,6000.0,38.68,38.79,38.65,38.77,6000.0
2012-11-27 11:00:00,38.72,38.78,38.72,38.76,700.0,38.72,38.78,38.72,38.76,700.0
2012-11-27 11:30:00,38.82,38.84,38.77,38.84,500.0,38.82,38.84,38.77,38.84,500.0
2012-11-27 12:00:00,38.79,38.85,38.78,38.78,600.0,38.79,38.85,38.78,38.78,600.0
2012-11-27 12:30:00,38.73,38.85,38.72,38.81,3400.0,38.73,38.85,38.72,38.81,3400.0
2012-11-27 13:00:00,38.78,38.81,38.77,38.81,4000.0,38.78,38.81,38.77,38.81,4000.0
2012-11-27 13:30:00,38.84,38.87,38.74,38.8,9400.0,38.84,38.87,38.74,38.8,9400.0
2012-11-27 14:00:00,38.78,38.86,38.76,38.79,8200.0,38.78,38.86,38.76,38.79,8200.0
2012-11-27 14:30:00,38.8,38.83,38.74,38.83,4900.0,38.8,38.83,38.74,38.83,4900.0
2012-11-27 15:00:00,38.81,38.84,38.77,38.81,2400.0,38.81,38.84,38.77,38.81,2400.0
2012-11-27 15:30:00,38.83,38.84,38.65,38.7,17500.0,38.83,38.84,38.65,38.7,17500.0
2012-11-28 09:30:00,38.37,38.55,38.33,38.33,2200.0,38.37,38.55,38.33,38.33,2200.0
2012-11-28 10:00:00,38.4,38.49,38.29,38.42,12800.0,38.4,38.49,38.29,38.42,12800.0
2012-11-28 10:30:00,38.37,38.39,38.29,38.36,4100.0,38.37,38.39,38.29,38.36,4100.0
2012-11-28 11:00:00,38.37,38.51,38.21,38.44,12800.0,38.37,38.51,38.21,38.44,12800.0
2012-11-28 11:30:00,38.44,38.44,38.35,38.42,4500.0,38.44,38.44,38.35,38.42,4500.0
2012-11-28 12:00:00,38.42,38.51,38.27,38.44,13600.0,38.42,38.51,38.27,38.44,13600.0
2012-11-28 12:30:00,38.46,38.47,38.33,38.33,13700.0,38.46,38.47,38.33,38.33,13700.0
2012-11-28 13:00:00,38.34,38.37,38.28,38.28,12000.0,38.34,38.37,38.28,38.28,12000.0
2012-11-28 13:30:00,38.28,38.33,38.22,38.25,8500.0,38.28,38.33,38.22,38.25,8500.0
2012-11-28 14:00:00,38.28,38.32,38.24,38.25,9500.0,38.28,38.32,38.24,38.25,9500.0
2012-11-28 14:30:00,38.25,38.28,38.19,38.23,10100.0,38.25,38.28,38.19,38.23,10100.0
2012-11-28 15:00:00,38.24,38.27,38.22,38.26,21800.0,38.24,38.27,38.22,38.26,21800.0
2012-11-28 15:30:00,38.24,38.33,38.19,38.23,34900.0,38.24,38.33,38.19,38.23,34900.0
2012-11-29 09:30:00,38.5,38.65,38.0,38.56,2500.0,38.5,38.65,38.0,38.56,2500.0
2012-11-29 10:00:00,38.64,38.64,38.36,38.45,4800.0,38.64,38.64,38.36,38.45,4800.0
2012-11-29 10:30:00,38.44,38.55,38.42,38.55,2500.0,38.44,38.55,38.42,38.55,2500.0
2012-11-29 11:00:00,38.63,38.68,38.56,38.68,3000.0,38.63,38.68,38.56,38.68,3000.0
2012-11-29 11:30:00,38.67,38.67,38.5,38.57,5100.0,38.67,38.67,38.5,38.57,5100.0
2012-11-29 12:00:00,38.56,38.56,38.47,38.51,3700.0,38.56,38.56,38.47,38.51,3700.0
2012-11-29 12:30:00,38.51,38.68,38.51,38.67,4600.0,38.51,38.68,38.51,38.67,4600.0
2012-11-29 13:00:00,38.68,38.7,38.61,38.64,3600.0,38.68,38.7,38.61,38.64,3600.0
2012-11-29 13:30:00,38.66,38.77,38.66,38.76,2900.0,38.66,38.77,38.66,38.76,2900.0
2012-11-29 14:00:00,38.76,38.89,38.75,38.87,5300.0,38.76,38.89,38.75,38.87,5300.0
2012-11-29 14:30:00,38.89,38.96,38.85,38.94,4200.0,38.89,38.96,38.85,38.94,4200.0
2012-11-29 15:00:00,38.95,38.98,38.86,38.89,4100.0,38.95,38.98,38.86,38.89,4100.0
2012-11-29 15:30:00,38.9,38.99,38.89,38.99,16100.0,38.9,38.99,38.89,38.99,16100.0
2012-11-30 09:30:00,38.93,38.94,38.76,38.94,6800.0,38.93,38.94,38.76,38.94,6800.0
2012-11-30 10:00:00,38.93,39.1,38.93,38.97,3100.0,38.93,39.1,38.93,38.97,3100.0
2012-11-30 10:30:00,38.97,39.01,38.91,38.91,4600.0,38.97,39.01,38.91,38.91,4600.0
2012-11-30 11:00:00,38.92,39.01,38.87,39.01,39700.0,38.92,39.01,38.87,39.01,39700.0
2012-11-30 11:30:00,39.02,39.05,38.97,39.02,7400.0,39.02,39.05,38.97,39.02,7400.0
2012-11-30 12:00:00,39.01,39.02,38.92,38.93,5000.0,39.01,39.02,38.92,38.93,5000.0
2012-11-30 12:30:00,38.97,39.0,38.88,38.91,6100.0,38.97,39.0,38.88,38.91,6100.0
2012-11-30 13:00:00,38.91,38.95,38.85,38.91,14300.0,38.91,38.95,38.85,38.91,14300.0
2012-11-30 13:30:00,38.91,38.92,38.86,38.89,6800.0,38.91,38.92,38.86,38.89,6800.0
2012-11-30 14:00:00,38.9,38.96,38.84,38.85,24500.0,38.9,38.96,38.84,38.85,24500.0
2012-11-30 14:30:00,38.84,38.86,38.56,38.56,13500.0,38.84,38.86,38.56,38.56,13500.0
2012-11-30 15:00:00,38.56,38.7,38.53,38.7,17100.0,38.56,38.7,38.53,38.7,17100.0
2012-11-30 15:30:00,38.72,39.08,38.67,38.87,72100.0,38.72,39.08,38.67,38.87,72100.0
2012-12-03 09:30:00,39.11,39.34,38.84,39.09,17700.0,39.11,39.34,38.84,39.09,17700.0
2012-12-03 10:00:00,39.05,39.55,38.83,39.55,27300.0,39.05,39.55,38.83,39.55,27300.0
2012-12-03 10:30:00,39.51,39.58,39.19,39.28,25800.0,39.51,39.58,39.19,39.28,25800.0
2012-12-03 11:00:00,39.32,39.48,39.32,39.4,41100.0,39.32,39.48,39.32,39.4,41100.0
2012-12-03 11:30:00,39.4,39.66,39.4,39.65,41600.0,39.4,39.66,39.4,39.65,41600.0
2012-12-03 12:00:00,39.65,39.85,39.64,39.71,21500.0,39.65,39.85,39.64,39.71,21500.0
2012-12-03 12:30:00,39.74,39.95,39.73,39.8,20900.0,39.74,39.95,39.73,39.8,20900.0
2012-12-03 13:00:00,39.78,39.8,39.61,39.61,12300.0,39.78,39.8,39.61,39.61,12300.0
2012-12-03 13:30:00,39.61,39.98,39.61,39.9,17000.0,39.61,39.98,39.61,39.9,17000.0
2012-12-03 14:00:00,39.89,39.99,39.87,39.97,7600.0,39.89,39.99,39.87,39.97,7600.0
2012-12-03 14:30:00,39.94,39.99,39.91,39.93,11900.0,39.94,39.99,39.91,39.93,11900.0
2012-12-03 15:00:00,39.97,40.15,39.89,39.91,48700.0,39.97,40.15,39.89,39.91,48700.0
2012-12-03 15:30:00,39.93,40.05,39.84,39.89,56900.0,39.93,40.05,39.84,39.89,56900.0
2012-12-04 09:30:00,39.51,39.9,39.51,39.76,21800.0,39.51,39.9,39.51,39.76,21800.0
2012-12-04 10:00:00,39.73,39.87,39.68,39.74,6400.0,39.73,39.87,39.68,39.74,6400.0
2012-12-04 10:30:00,39.74,39.76,39.61,39.68,3700.0,39.74,39.76,39.61,39.68,3700.0
2012-12-04 11:00:00,39.72,39.76,39.59,39.74,2800.0,39.72,39.76,39.59,39.74,2800.0
2012-12-04 11:30:00,39.74,39.86,39.62,39.78,4200.0,39.74,39.86,39.62,39.78,4200.0
2012-12-04 12:00:00,39.8,39.8,39.71,39.77,2500.0,39.8,39.8,39.71,39.77,2500.0
2012-12-04 12:30:00,39.77,39.81,39.71,39.72,3200.0,39.77,39.81,39.71,39.72,3200.0
2012-12-04 13:00:00,39.7,39.9,39.69,39.9,4900.0,39.7,39.9,39.69,39.9,4900.0
2012-12-04 13:30:00,39.9,40.03,39.88,39.97,7100.0,39.9,40.03,39.88,39.97,7100.0
2012-12-04 14:00:00,40.01,40.05,39.98,39.98,1300.0,40.01,40.05,39.98,39.98,1300.0
2012-12-04 14:30:00,39.98,40.12,39.91,39.91,7600.0,39.98,40.12,39.91,39.91,7600.0
2012-12-04 15:00:00,39.96,40.02,39.95,40.01,5800.0,39.96,40.02,39.95,40.01,5800.0
2012-12-04 15:30:00,39.99,40.0,39.89,39.94,15600.0,39.99,40.0,39.89,39.94,15600.0
2012-12-05 09:30:00,39.85,39.89,39.53,39.56,11100.0,39.85,39.89,39.53,39.56,11100.0
2012-12-05 10:00:00,39.54,39.58,39.38,39.43,4100.0,39.54,39.58,39.38,39.43,4100.0
2012-12-05 10:30:00,39.38,39.46,39.23,39.36,3600.0,39.38,39.46,39.23,39.36,3600.0
2012-12-05 11:00:00,39.37,39.58,39.34,39.58,4400.0,39.37,39.58,39.34,39.58,4400.0
2012-12-05 11:30:00,39.62,39.8,39.62,39.72,6600.0,39.62,39.8,39.62,39.72,6600.0
2012-12-05 12:00:00,39.79,39.85,39.72,39.8,4000.0,39.79,39.85,39.72,39.8,4000.0
2012-12-05 12:30:00,39.83,39.9,39.83,39.89,3200.0,39.83,39.9,39.83,39.89,3200.0
2012-12-05 13:00:00,39.9,39.93,39.87,39.93,2200.0,39.9,39.93,39.87,39.93,2200.0
2012-12-05 13:30:00,39.92,39.94,39.83,39.83,6400.0,39.92,39.94,39.83,39.83,6400.0
2012-12-05 14:00:00,39.85,39.88,39.83,39.85,4000.0,39.85,39.88,39.83,39.85,4000.0
2012-12-05 14:30:00,39.86,39.89,39.83,39.87,3900.0,39.86,39.89,39.83,39.87,3900.0
2012-12-05 15:00:00,39.88,39.89,39.77,39.79,16000.0,39.88,39.89,39.77,39.79,16000.0
2012-12-05 15:30:00,39.81,39.83,39.65,39.7,26300.0,39.81,39.83,39.65,39.7,26300.0
2012-12-06 09:30:00,39.79,39.92,39.67,39.87,4100.0,39.79,39.92,39.67,39.87,4100.0
2012-12-06 10:00:00,39.87,39.94,39.76,39.92,1400.0,39.87,39.94,39.76,39.92,1400.0
2012-12-06 10:30:00,39.89,40.05,39.87,40.05,4200.0,39.89,40.05,39.87,40.05,4200.0
2012-12-06 11:00:00,40.02,40.03,39.92,39.99,7000.0,40.02,40.03,39.92,39.99,7000.0
2012-12-06 11:30:00,40.0,40.03,39.95,39.95,7100.0,40.0,40.03,39.95,39.95,7100.0
2012-12-06 12:00:00,39.98,39.99,39.73,39.73,3800.0,39.98,39.99,39.73,39.73,3800.0
2012-12-06 12:30:00,39.72,39.81,39.67,39.81,3300.0,39.72,39.81,39.67,39.81,3300.0
2012-12-06 13:00:00,39.77,39.89,39.77,39.87,2300.0,39.77,39.89,39.77,39.87,2300.0
2012-12-06 13:30:00,39.89,39.89,39.83,39.85,3900.0,39.89,39.89,39.83,39.85,3900.0
2012-12-06 14:00:00,39.83,39.87,39.78,39.83,2800.0,39.83,39.87,39.78,39.83,2800.0
2012-12-06 14:30:00,39.84,39.84,39.68,39.72,5200.0,39.84,39.84,39.68,39.72,5200.0
2012-12-06 15:00:00,39.7,39.76,39.66,39.71,8200.0,39.7,39.76,39.66,39.71,8200.0
2012-12-06 15:30:00,39.71,39.83,39.69,39.77,14100.0,39.71,39.83,39.69,39.77,14100.0
2012-12-07 09:30:00,39.84,40.0,39.27,39.43,2300.0,39.84,40.0,39.27,39.43,2300.0
2012-12-07 10:00:00,39.56,39.68,39.47,39.48,3600.0,39.56,39.68,39.47,39.48,3600.0
2012-12-07 10:30:00,39.35,39.44,39.31,39.32,4000.0,39.35,39.44,39.31,39.32,4000.0
2012-12-07 11:00:00,39.33,39.43,39.3,39.43,2700.0,39.33,39.43,39.3,39.43,2700.0
2012-12-07 11:30:00,39.42,39.44,39.27,39.27,2400.0,39.42,39.44,39.27,39.27,2400.0
2012-12-07 12:00:00,39.34,39.39,39.31,39.39,2200.0,39.34,39.39,39.31,39.39,2200.0
2012-12-07 12:30:00,39.35,39.37,39.28,39.35,2800.0,39.35,39.37,39.28,39.35,2800.0
2012-12-07 13:00:00,39.34,39.39,39.3,39.33,2500.0,39.34,39.39,39.3,39.33,2500.0
2012-12-07 13:30:00,39.32,39.34,39.26,39.34,4900.0,39.32,39.34,39.26,39.34,4900.0
2012-12-07 14:00:00,39.36,39.37,39.25,39.35,6500.0,39.36,39.37,39.25,39.35,6500.0
2012-12-07 14:30:00,39.39,39.45,39.32,39.37,3400.0,39.39,39.45,39.32,39.37,3400.0
2012-12-07 15:00:00,39.42,39.45,39.34,39.4,3800.0,39.42,39.45,39.34,39.4,3800.0
2012-12-07 15:30:00,39.41,39.5,39.39,39.44,10600.0,39.41,39.5,39.39,39.44,10600.0
2012-12-10 09:30:00,39.61,39.94,39.36,39.87,7000.0,39.61,39.94,39.36,39.87,7000.0
2012-12-10 10:00:00,39.83,39.95,39.7,39.7,5300.0,39.83,39.95,39.7,39.7,5300.0
2012-12-10 10:30:00,39.71,39.87,39.71,39.85,7400.0,39.71,39.87,39.71,39.85,7400.0
2012-12-10 11:00:00,39.85,39.86,39.76,39.76,4900.0,39.85,39.86,39.76,39.76,4900.0
2012-12-10 11:30:00,39.77,39.82,39.76,39.81,2700.0,39.77,39.82,39.76,39.81,2700.0
2012-12-10 12:00:00,39.8,39.84,39.74,39.75,5800.0,39.8,39.84,39.74,39.75,5800.0
2012-12-10 12:30:00,39.73,39.77,39.64,39.67,11400.0,39.73,39.77,39.64,39.67,11400.0
2012-12-10 13:00:00,39.69,39.7,39.6,39.62,9700.0,39.69,39.7,39.6,39.62,9700.0
2012-12-10 13:30:00,39.59,39.63,39.52,39.59,5000.0,39.59,39.63,39.52,39.59,5000.0
2012-12-10 14:00:00,39.63,39.68,39.56,39.68,12100.0,39.63,39.68,39.56,39.68,12100.0
2012-12-10 14:30:00,39.67,39.75,39.66,39.75,10400.0,39.67,39.75,39.66,39.75,10400.0
2012-12-10 15:00:00,39.75,39.79,39.69,39.79,12800.0,39.75,39.79,39.69,39.79,12800.0
2012-12-10 15:30:00,39.79,39.87,39.72,39.85,25100.0,39.79,39.87,39.72,39.85,25100.0
2012-12-11 09:30:00,40.07,40.17,39.9,40.16,9600.0,40.07,40.17,39.9,40.16,9600.0
2012-12-11 10:00:00,40.12,40.14,40.0,40.14,5800.0,40.12,40.14,40.0,40.14,5800.0
2012-12-11 10:30:00,40.17,40.24,40.17,40.23,3600.0,40.17,40.24,40.17,40.23,3600.0
2012-12-11 11:00:00,40.23,40.36,40.19,40.31,7400.0,40.23,40.36,40.19,40.31,7400.0
2012-12-11 11:30:00,40.26,40.27,40.11,40.16,6900.0,40.26,40.27,40.11,40.16,6900.0
2012-12-11 12:00:00,40.14,40.2,40.07,40.09,5100.0,40.14,40.2,40.07,40.09,5100.0
2012-12-11 12:30:00,40.08,40.17,40.05,40.17,2800.0,40.08,40.17,40.05,40.17,2800.0
2012-12-11 13:00:00,40.18,40.18,40.09,40.11,2800.0,40.18,40.18,40.09,40.11,2800.0
2012-12-11 13:30:00,40.16,40.16,40.08,40.1,2500.0,40.16,40.16,40.08,40.1,2500.0
2012-12-11 14:00:00,40.09,40.17,40.09,40.16,2200.0,40.09,40.17,40.09,40.16,2200.0
2012-12-11 14:30:00,40.12,40.14,40.02,40.02,2800.0,40.12,40.14,40.02,40.02,2800.0
2012-12-11 15:00:00,40.04,40.04,39.91,40.01,7900.0,40.04,40.04,39.91,40.01,7900.0
2012-12-11 15:30:00,40.02,40.16,40.01,40.16,11700.0,40.02,40.16,40.01,40.16,11700.0
2012-12-12 09:30:00,40.35,40.41,40.11,40.14,2400.0,40.35,40.41,40.11,40.14,2400.0
2012-12-12 10:00:00,40.08,40.19,40.01,40.19,2400.0,40.08,40.19,40.01,40.19,2400.0
2012-12-12 10:30:00,40.18,40.19,40.05,40.1,2400.0,40.18,40.19,40.05,40.1,2400.0
2012-12-12 11:00:00,40.09,40.19,40.09,40.15,1600.0,40.09,40.19,40.09,40.15,1600.0
2012-12-12 11:30:00,40.18,40.18,40.05,40.05,4000.0,40.18,40.18,40.05,40.05,4000.0
2012-12-12 12:00:00,40.05,40.1,39.95,39.98,1200.0,40.05,40.1,39.95,39.98,1200.0
2012-12-12 12:30:00,40.0,40.12,39.71,40.07,16700.0,40.0,40.12,39.71,40.07,16700.0
2012-12-12 13:00:00,40.09,40.09,39.89,39.9,1600.0,40.09,40.09,39.89,39.9,1600.0
2012-12-12 13:30:00,39.92,40.0,39.9,39.9,2100.0,39.92,40.0,39.9,39.9,2100.0
2012-12-12 14:00:00,39.9,39.99,39.9,39.95,2900.0,39.9,39.99,39.9,39.95,2900.0
2012-12-12 14:30:00,39.97,39.99,39.92,39.94,2100.0,39.97,39.99,39.92,39.94,2100.0
2012-12-12 15:00:00,39.92,39.92,39.82,39.83,7900.0,39.92,39.92,39.82,39.83,7900.0
2012-12-12 15:30:00,39.83,39.84,39.68,39.78,12600.0,39.83,39.84,39.68,39.78,12600.0
2012-12-13 09:30:00,39.68,39.68,39.55,39.56,2100.0,39.68,39.68,39.55,39.56,2100.0
2012-12-13 10:00:00,39.64,39.86,39.54,39.73,2100.0,39.64,39.86,39.54,39.73,2100.0
2012-12-13 10:30:00,39.78,39.86,39.64,39.69,24400.0,39.78,39.86,39.64,39.69,24400.0
2012-12-13 11:00:00,39.62,39.68,39.53,39.63,4600.0,39.62,39.68,39.53,39.63,4600.0
2012-12-13 11:30:00,39.56,39.6,39.53,39.59,6000.0,39.56,39.6,39.53,39.59,6000.0
2012-12-13 12:00:00,39.62,39.62,39.5,39.51,1400.0,39.62,39.62,39.5,39.51,1400.0
2012-12-13 12:30:00,39.5,39.54,39.41,39.51,3000.0,39.5,39.54,39.41,39.51,3000.0
2012-12-13 13:00:00,39.54,39.57,39.46,39.57,4000.0,39.54,39.57,39.46,39.57,4000.0
2012-12-13 13:30:00,39.56,39.58,39.41,39.42,3000.0,39.56,39.58,39.41,39.42,3000.0
2012-12-13 14:00:00,39.46,39.52,39.33,39.45,13000.0,39.46,39.52,39.33,39.45,13000.0
2012-12-13 14:30:00,39.43,39.43,39.21,39.26,8000.0,39.43,39.43,39.21,39.26,8000.0
2012-12-13 15:00:00,39.26,39.28,38.97,38.97,19600.0,39.26,39.28,38.97,38.97,19600.0
2012-12-13 15:30:00,38.97,39.23,38.97,39.09,36800.0,38.97,39.23,38.97,39.09,36800.0
2012-12-14 09:30:00,39.09,39.28,38.84,39.09,3500.0,39.09,39.28,38.84,39.09,3500.0
2012-12-14 10:00:00,39.06,39.06,38.87,38.94,6500.0,39.06,39.06,38.87,38.94,6500.0
2012-12-14 10:30:00,38.94,39.14,38.94,39.07,5100.0,38.94,39.14,38.94,39.07,5100.0
2012-12-14 11:00:00,39.06,39.11,39.0,39.06,7200.0,39.06,39.11,39.0,39.06,7200.0
2012-12-14 11:30:00,39.07,39.14,38.9,39.14,5100.0,39.07,39.14,38.9,39.14,5100.0
2012-12-14 12:00:00,39.16,39.24,39.15,39.2,3500.0,39.16,39.24,39.15,39.2,3500.0
2012-12-14 12:30:00,39.2,39.24,39.16,39.2,3300.0,39.2,39.24,39.16,39.2,3300.0
2012-12-14 13:00:00,39.2,39.2,38.99,38.99,3300.0,39.2,39.2,38.99,38.99,3300.0
2012-12-14 13:30:00,39.0,39.02,38.96,39.02,4100.0,39.0,39.02,38.96,39.02,4100.0
2012-12-14 14:00:00,39.02,39.07,38.83,38.99,26900.0,39.02,39.07,38.83,38.99,26900.0
2012-12-14 14:30:00,39.0,39.05,38.92,38.96,15000.0,39.0,39.05,38.92,38.96,15000.0
2012-12-14 15:00:00,38.92,38.92,38.72,38.79,8300.0,38.92,38.92,38.72,38.79,8300.0
2012-12-14 15:30:00,38.79,38.85,38.75,38.82,16900.0,38.79,38.85,38.75,38.82,16900.0
2012-12-17 09:30:00,38.88,39.11,38.57,39.11,2200.0,38.88,39.11,38.57,39.11,2200.0
2012-12-17 10:00:00,39.1,39.21,39.09,39.13,2800.0,39.1,39.21,39.09,39.13,2800.0
2012-12-17 10:30:00,39.06,39.2,39.05,39.15,7700.0,39.06,39.2,39.05,39.15,7700.0
2012-12-17 11:00:00,39.11,39.14,39.04,39.04,3100.0,39.11,39.14,39.04,39.04,3100.0
2012-12-17 11:30:00,39.12,39.12,39.04,39.09,4700.0,39.12,39.12,39.04,39.09,4700.0
2012-12-17 12:00:00,39.1,39.11,39.05,39.1,3900.0,39.1,39.11,39.05,39.1,3900.0
2012-12-17 12:30:00,39.1,39.12,38.95,38.97,4000.0,39.1,39.12,38.95,38.97,4000.0
2012-12-17 13:00:00,38.95,38.95,38.77,38.9,6800.0,38.95,38.95,38.77,38.9,6800.0
2012-12-17 13:30:00,38.82,38.89,38.82,38.83,8800.0,38.82,38.89,38.82,38.83,8800.0
2012-12-17 14:00:00,38.83,38.89,38.71,38.74,9300.0,38.83,38.89,38.71,38.74,9300.0
2012-12-17 14:30:00,38.77,38.8,38.77,38.79,13000.0,38.77,38.8,38.77,38.79,13000.0
2012-12-17 15:00:00,38.8,38.96,38.8,38.93,20900.0,38.8,38.96,38.8,38.93,20900.0
2012-12-17 15:30:00,38.93,39.11,38.93,39.07,28100.0,38.93,39.11,38.93,39.07,28100.0
2012-12-18 09:30:00,39.05,39.59,38.97,39.49,14700.0,39.05,39.59,38.97,39.49,14700.0
2012-12-18 10:00:00,39.54,39.68,39.5,39.68,10100.0,39.54,39.68,39.5,39.68,10100.0
2012-12-18 10:30:00,39.74,39.97,39.74,39.93,19500.0,39.74,39.97,39.74,39.93,19500.0
2012-12-18 11:00:00,39.92,39.94,39.83,39.89,4500.0,39.92,39.94,39.83,39.89,4500.0
2012-12-18 11:30:00,39.9,39.98,39.81,39.81,4400.0,39.9,39.98,39.81,39.81,4400.0
2012-12-18 12:00:00,39.76,39.84,39.76,39.81,11400.0,39.76,39.84,39.76,39.81,11400.0
2012-12-18 12:30:00,39.82,39.93,39.82,39.89,11800.0,39.82,39.93,39.82,39.89,11800.0
2012-12-18 13:00:00,39.89,39.93,39.89,39.9,2700.0,39.89,39.93,39.89,39.9,2700.0
2012-12-18 13:30:00,39.9,39.95,39.89,39.91,4900.0,39.9,39.95,39.89,39.91,4900.0
2012-12-18 14:00:00,39.88,39.94,39.81,39.83,13300.0,39.88,39.94,39.81,39.83,13300.0
2012-12-18 14:30:00,39.84,39.93,39.83,39.93,9200.0,39.84,39.93,39.83,39.93,9200.0
2012-12-18 15:00:00,39.96,39.97,39.89,39.89,14000.0,39.96,39.97,39.89,39.89,14000.0
2012-12-18 15:30:00,39.89,39.93,39.88,39.92,28900.0,39.89,39.93,39.88,39.92,28900.0
2012-12-19 09:30:00,39.8,40.34,39.8,39.93,9400.0,39.8,40.34,39.8,39.93,9400.0
2012-12-19 10:00:00,39.94,40.01,39.91,39.95,20400.0,39.94,40.01,39.91,39.95,20400.0
2012-12-19 10:30:00,39.97,40.0,39.93,39.97,2700.0,39.97,40.0,39.93,39.97,2700.0
2012-12-19 11:00:00,39.99,40.02,39.92,39.97,3700.0,39.99,40.02,39.92,39.97,3700.0
2012-12-19 11:30:00,39.97,40.04,39.97,39.97,6500.0,39.97,40.04,39.97,39.97,6500.0
2012-12-19 12:00:00,39.97,39.97,39.86,39.94,2500.0,39.97,39.97,39.86,39.94,2500.0
2012-12-19 12:30:00,39.93,39.94,39.85,39.85,2700.0,39.93,39.94,39.85,39.85,2700.0
2012-12-19 13:00:00,39.87,39.93,39.74,39.8,5100.0,39.87,39.93,39.74,39.8,5100.0
2012-12-19 13:30:00,39.8,39.82,39.73,39.74,4000.0,39.8,39.82,39.73,39.74,4000.0
2012-12-19 14:00:00,39.73,39.82,39.63,39.64,15300.0,39.73,39.82,39.63,39.64,15300.0
2012-12-19 14:30:00,39.64,39.69,39.49,39.52,8900.0,39.64,39.69,39.49,39.52,8900.0
2012-12-19 15:00:00,39.51,39.7,39.48,39.65,17100.0,39.51,39.7,39.48,39.65,17100.0
2012-12-19 15:30:00,39.64,39.7,39.44,39.53,44100.0,39.64,39.7,39.44,39.53,44100.0
2012-12-20 09:30:00,39.64,39.97,39.64,39.85,43000.0,39.64,39.97,39.64,39.85,43000.0
2012-12-20 10:00:00,39.85,40.03,39.85,39.92,4700.0,39.85,40.03,39.85,39.92,4700.0
2012-12-20 10:30:00,39.92,40.1,39.92,39.99,5200.0,39.92,40.1,39.92,39.99,5200.0
2012-12-20 11:00:00,40.0,40.02,39.94,40.01,8900.0,40.0,40.02,39.94,40.01,8900.0
2012-12-20 11:30:00,39.99,40.26,39.98,40.09,26600.0,39.99,40.26,39.98,40.09,26600.0
2012-12-20 12:00:00,40.09,40.15,39.9,39.98,8600.0,40.09,40.15,39.9,39.98,8600.0
2012-12-20 12:30:00,39.98,40.08,39.88,40.05,9800.0,39.98,40.08,39.88,40.05,9800.0
2012-12-20 13:00:00,40.08,40.14,40.0,40.04,4600.0,40.08,40.14,40.0,40.04,4600.0
2012-12-20 13:30:00,40.1,40.18,40.06,40.11,8400.0,40.1,40.18,40.06,40.11,8400.0
2012-12-20 14:00:00,40.11,40.12,39.98,40.0,7700.0,40.11,40.12,39.98,40.0,7700.0
2012-12-20 14:30:00,40.02,40.04,39.93,40.0,16700.0,40.02,40.04,39.93,40.0,16700.0
2012-12-20 15:00:00,40.02,40.07,40.0,40.06,13000.0,40.02,40.07,40.0,40.06,13000.0
2012-12-20 15:30:00,40.05,40.08,40.0,40.05,27700.0,40.05,40.08,40.0,40.05,27700.0
2012-12-21 09:30:00,39.2,40.03,39.0,39.12,120600.0,39.2,40.03,39.0,39.12,120600.0
2012-12-21 10:00:00,39.13,39.46,39.13,39.42,20600.0,39.13,39.46,39.13,39.42,20600.0
2012-12-21 10:30:00,39.42,39.82,39.35,39.78,21000.0,39.42,39.82,39.35,39.78,21000.0
2012-12-21 11:00:00,39.77,39.81,39.6,39.6,7200.0,39.77,39.81,39.6,39.6,7200.0
2012-12-21 11:30:00,39.58,39.63,39.43,39.54,12100.0,39.58,39.63,39.43,39.54,12100.0
2012-12-21 12:00:00,39.55,39.74,39.55,39.72,5100.0,39.55,39.74,39.55,39.72,5100.0
2012-12-21 12:30:00,39.61,39.76,39.56,39.75,3700.0,39.61,39.76,39.56,39.75,3700.0
2012-12-21 13:00:00,39.8,39.88,39.76,39.88,3800.0,39.8,39.88,39.76,39.88,3800.0
2012-12-21 13:30:00,39.83,39.95,39.78,39.79,5900.0,39.83,39.95,39.78,39.79,5900.0
2012-12-21 14:00:00,39.79,39.85,39.69,39.85,20200.0,39.79,39.85,39.69,39.85,20200.0
2012-12-21 14:30:00,39.87,39.92,39.75,39.77,14300.0,39.87,39.92,39.75,39.77,14300.0
2012-12-21 15:00:00,39.77,39.86,39.73,39.75,20800.0,39.77,39.86,39.73,39.75,20800.0
2012-12-21 15:30:00,39.75,39.84,39.73,39.75,66000.0,39.75,39.84,39.73,39.75,66000.0
2012-12-24 09:30:00,39.62,40.03,39.57,39.69,9900.0,39.62,40.03,39.57,39.69,9900.0
2012-12-24 10:00:00,39.66,39.75,39.6,39.67,15100.0,39.66,39.75,39.6,39.67,15100.0
2012-12-24 10:30:00,39.72,39.79,39.67,39.72,2900.0,39.72,39.79,39.67,39.72,2900.0
2012-12-24 11:00:00,39.74,39.94,39.73,39.93,8200.0,39.74,39.94,39.73,39.93,8200.0
2012-12-24 11:30:00,39.92,40.01,39.92,39.95,5400.0,39.92,40.01,39.92,39.95,5400.0
2012-12-24 12:00:00,39.97,40.02,39.89,39.93,6900.0,39.97,40.02,39.89,39.93,6900.0
2012-12-24 12:30:00,39.92,39.92,39.69,39.74,9400.0,39.92,39.92,39.69,39.74,9400.0
2012-12-26 09:30:00,39.88,39.93,39.84,39.85,1100.0,39.88,39.93,39.84,39.85,1100.0
2012-12-26 10:00:00,39.85,39.9,39.8,39.8,1500.0,39.85,39.9,39.8,39.8,1500.0
2012-12-26 10:30:00,39.71,39.71,39.63,39.64,1100.0,39.71,39.71,39.63,39.64,1100.0
2012-12-26 11:00:00,39.55,39.58,39.4,39.41,6800.0,39.55,39.58,39.4,39.41,6800.0
2012-12-26 11:30:00,39.43,39.45,39.17,39.24,19900.0,39.43,39.45,39.17,39.24,19900.0
2012-12-26 12:00:00,39.27,39.3,39.24,39.26,5600.0,39.27,39.3,39.24,39.26,5600.0
2012-12-26 12:30:00,39.27,39.3,39.22,39.3,6400.0,39.27,39.3,39.22,39.3,6400.0
2012-12-26 13:00:00,39.29,39.29,39.23,39.25,3100.0,39.29,39.29,39.23,39.25,3100.0
2012-12-26 13:30:00,39.26,39.27,39.18,39.18,2800.0,39.26,39.27,39.18,39.18,2800.0
2012-12-26 14:00:00,39.19,39.3,39.18,39.27,4600.0,39.19,39.3,39.18,39.27,4600.0
2012-12-26 14:30:00,39.27,39.31,39.2,39.27,20200.0,39.27,39.31,39.2,39.27,20200.0
2012-12-26 15:00:00,39.25,39.27,39.24,39.25,17200.0,39.25,39.27,39.24,39.25,17200.0
2012-12-26 15:30:00,39.26,39.29,39.2,39.24,34500.0,39.26,39.29,39.2,39.24,34500.0
2012-12-27 09:30:00,39.36,39.37,38.58,39.33,5100.0,39.36,39.37,38.58,39.33,5100.0
2012-12-27 10:00:00,39.31,39.35,39.16,39.22,5000.0,39.31,39.35,39.16,39.22,5000.0
2012-12-27 10:30:00,39.21,39.21,39.13,39.2,2100.0,39.21,39.21,39.13,39.2,2100.0
2012-12-27 11:00:00,39.21,39.26,39.12,39.17,4300.0,39.21,39.26,39.12,39.17,4300.0
2012-12-27 11:30:00,39.19,39.26,38.95,39.03,10900.0,39.19,39.26,38.95,39.03,10900.0
2012-12-27 12:00:00,39.03,39.06,38.9,39.03,8700.0,39.03,39.06,38.9,39.03,8700.0
2012-12-27 12:30:00,39.03,39.03,38.77,38.93,8900.0,39.03,39.03,38.77,38.93,8900.0
2012-12-27 13:00:00,38.91,39.22,38.91,39.15,9500.0,38.91,39.22,38.91,39.15,9500.0
2012-12-27 13:30:00,39.18,39.27,39.04,39.17,10500.0,39.18,39.27,39.04,39.17,10500.0
2012-12-27 14:00:00,39.2,39.25,39.14,39.25,3900.0,39.2,39.25,39.14,39.25,3900.0
2012-12-27 14:30:00,39.24,39.36,39.21,39.28,6400.0,39.24,39.36,39.21,39.28,6400.0
2012-12-27 15:00:00,39.33,39.44,39.24,39.39,13300.0,39.33,39.44,39.24,39.39,13300.0
2012-12-27 15:30:00,39.42,39.53,39.37,39.37,25900.0,39.42,39.53,39.37,39.37,25900.0
2012-12-28 09:30:00,39.14,39.34,39.09,39.24,6900.0,39.14,39.34,39.09,39.24,6900.0
2012-12-28 10:00:00,39.23,39.29,39.15,39.22,5800.0,39.23,39.29,39.15,39.22,5800.0
2012-12-28 10:30:00,39.2,39.2,39.05,39.05,6400.0,39.2,39.2,39.05,39.05,6400.0
2012-12-28 11:00:00,39.07,39.08,38.98,38.98,5400.0,39.07,39.08,38.98,38.98,5400.0
2012-12-28 11:30:00,38.96,39.02,38.93,39.0,6600.0,38.96,39.02,38.93,39.0,6600.0
2012-12-28 12:00:00,39.0,39.11,38.99,39.1,8000.0,39.0,39.11,38.99,39.1,8000.0
2012-12-28 12:30:00,39.1,39.17,38.99,39.14,12900.0,39.1,39.17,38.99,39.14,12900.0
2012-12-28 13:00:00,39.17,39.31,39.14,39.26,7500.0,39.17,39.31,39.14,39.26,7500.0
2012-12-28 13:30:00,39.26,39.32,39.25,39.27,7200.0,39.26,39.32,39.25,39.27,7200.0
2012-12-28 14:00:00,39.22,39.3,39.22,39.3,8400.0,39.22,39.3,39.22,39.3,8400.0
2012-12-28 14:30:00,39.3,39.32,39.24,39.28,6500.0,39.3,39.32,39.24,39.28,6500.0
2012-12-28 15:00:00,39.27,39.33,39.25,39.29,5600.0,39.27,39.33,39.25,39.29,5600.0
2012-12-28 15:30:00,39.29,39.33,39.12,39.13,22300.0,39.29,39.33,39.12,39.13,22300.0
2012-12-31 09:30:00,39.09,39.26,38.87,38.88,4800.0,39.09,39.26,38.87,38.88,4800.0
2012-12-31 10:00:00,38.93,39.13,38.84,39.13,16200.0,38.93,39.13,38.84,39.13,16200.0
2012-12-31 10:30:00,39.1,39.29,39.08,39.27,17000.0,39.1,39.29,39.08,39.27,17000.0
2012-12-31 11:00:00,39.3,39.39,39.2,39.2,6900.0,39.3,39.39,39.2,39.2,6900.0
2012-12-31 11:30:00,39.15,39.19,39.04,39.09,6300.0,39.15,39.19,39.04,39.09,6300.0
2012-12-31 12:00:00,39.07,39.11,39.0,39.01,3300.0,39.07,39.11,39.0,39.01,3300.0
2012-12-31 12:30:00,39.04,39.08,38.98,39.06,6300.0,39.04,39.08,38.98,39.06,6300.0
2012-12-31 13:00:00,39.04,39.15,39.04,39.12,2900.0,39.04,39.15,39.04,39.12,2900.0
2012-12-31 13:30:00,39.08,39.14,39.0,39.06,6200.0,39.08,39.14,39.0,39.06,6200.0
2012-12-31 14:00:00,39.07,39.15,39.06,39.13,5900.0,39.07,39.15,39.06,39.13,5900.0
2012-12-31 14:30:00,39.14,39.31,39.13,39.29,7300.0,39.14,39.31,39.13,39.29,7300.0
2012-12-31 15:00:00,39.31,39.32,39.07,39.13,15400.0,39.31,39.32,39.07,39.13,15400.0
2012-12-31 15:30:00,39.15,39.31,39.15,39.31,26300.0,39.15,39.31,39.15,39.31,26300.0
2013-01-02 09:30:00,40.04,40.67,40.04,40.39,35600.0,40.04,40.67,40.04,40.39,35600.0
2013-01-02 10:00:00,40.31,40.64,40.22,40.64,16100.0,40.31,40.64,40.22,40.64,16100.0
2013-01-02 10:30:00,40.63,40.75,40.44,40.5,11300.0,40.63,40.75,40.44,40.5,11300.0
2013-01-02 11:00:00,40.54,40.74,40.54,40.72,6900.0,40.54,40.74,40.54,40.72,6900.0
2013-01-02 11:30:00,40.75,40.75,40.7,40.71,5100.0,40.75,40.75,40.7,40.71,5100.0
2013-01-02 12:00:00,40.75,40.75,40.7,40.73,4300.0,40.75,40.75,40.7,40.73,4300.0
2013-01-02 12:30:00,40.73,40.73,40.46,40.46,5200.0,40.73,40.73,40.46,40.46,5200.0
2013-01-02 13:00:00,40.49,40.6,40.46,40.56,7100.0,40.49,40.6,40.46,40.56,7100.0
2013-01-02 13:30:00,40.57,40.57,40.47,40.53,4500.0,40.57,40.57,40.47,40.53,4500.0
2013-01-02 14:00:00,40.55,40.68,40.53,40.64,10200.0,40.55,40.68,40.53,40.64,10200.0
2013-01-02 14:30:00,40.63,40.63,40.41,40.44,8600.0,40.63,40.63,40.41,40.44,8600.0
2013-01-02 15:00:00,40.45,40.74,40.44,40.72,17500.0,40.45,40.74,40.44,40.72,17500.0
2013-01-02 15:30:00,40.68,40.98,40.66,40.96,28100.0,40.68,40.98,40.66,40.96,28100.0
2013-01-03 09:30:00,40.79,40.93,40.79,40.84,2500.0,40.79,40.93,40.79,40.84,2500.0
2013-01-03 10:00:00,40.88,40.88,40.77,40.77,1500.0,40.88,40.88,40.77,40.77,1500.0
2013-01-03 10:30:00,40.79,40.98,40.76,40.98,4600.0,40.79,40.98,40.76,40.98,4600.0
2013-01-03 11:00:00,40.98,41.07,40.95,41.07,5300.0,40.98,41.07,40.95,41.07,5300.0
2013-01-03 11:30:00,41.07,41.26,41.07,41.25,5700.0,41.07,41.26,41.07,41.25,5700.0
2013-01-03 12:00:00,41.27,41.37,41.23,41.34,6700.0,41.27,41.37,41.23,41.34,6700.0
2013-01-03 12:30:00,41.35,41.35,41.19,41.19,8400.0,41.35,41.35,41.19,41.19,8400.0
2013-01-03 13:00:00,41.21,41.23,41.08,41.1,5500.0,41.21,41.23,41.08,41.1,5500.0
2013-01-03 13:30:00,41.11,41.12,41.09,41.1,1800.0,41.11,41.12,41.09,41.1,1800.0
2013-01-03 14:00:00,41.11,41.17,41.08,41.13,8400.0,41.11,41.17,41.08,41.13,8400.0
2013-01-03 14:30:00,41.11,41.11,40.95,40.99,9500.0,41.11,41.11,40.95,40.99,9500.0
2013-01-03 15:00:00,41.02,41.04,40.8,40.83,6800.0,41.02,41.04,40.8,40.83,6800.0
2013-01-03 15:30:00,40.85,41.01,40.81,41.0,21300.0,40.85,41.01,40.81,41.0,21300.0
2013-01-04 09:30:00,40.51,40.78,40.39,40.68,21600.0,40.51,40.78,40.39,40.68,21600.0
2013-01-04 10:00:00,40.7,40.82,40.57,40.82,13700.0,40.7,40.82,40.57,40.82,13700.0
2013-01-04 10:30:00,40.8,40.95,40.78,40.95,5600.0,40.8,40.95,40.78,40.95,5600.0
2013-01-04 11:00:00,40.93,41.09,40.93,41.07,2600.0,40.93,41.09,40.93,41.07,2600.0
2013-01-04 11:30:00,41.05,41.13,41.05,41.13,2200.0,41.05,41.13,41.05,41.13,2200.0
2013-01-04 12:00:00,41.1,41.18,41.08,41.11,2100.0,41.1,41.18,41.08,41.11,2100.0
2013-01-04 12:30:00,41.1,41.14,41.05,41.05,1900.0,41.1,41.14,41.05,41.05,1900.0
2013-01-04 13:00:00,41.1,41.1,40.97,40.97,1100.0,41.1,41.1,40.97,40.97,1100.0
2013-01-04 13:30:00,40.98,41.07,40.97,41.05,8300.0,40.98,41.07,40.97,41.05,8300.0
2013-01-04 14:00:00,41.06,41.07,40.62,40.9,21300.0,41.06,41.07,40.62,40.9,21300.0
2013-01-04 14:30:00,40.9,40.93,40.73,40.81,6000.0,40.9,40.93,40.73,40.81,6000.0
2013-01-04 15:00:00,40.88,40.88,40.71,40.77,9500.0,40.88,40.88,40.71,40.77,9500.0
2013-01-04 15:30:00,40.8,40.84,40.66,40.67,16600.0,40.8,40.84,40.66,40.67,16600.0
2013-01-07 09:30:00,40.57,40.57,40.31,40.4,2900.0,40.57,40.57,40.31,40.4,2900.0
2013-01-07 10:00:00,40.42,40.62,40.42,40.6,4500.0,40.42,40.62,40.42,40.6,4500.0
2013-01-07 10:30:00,40.65,40.8,40.6,40.77,8800.0,40.65,40.8,40.6,40.77,8800.0
2013-01-07 11:00:00,40.81,40.98,40.8,40.95,10400.0,40.81,40.98,40.8,40.95,10400.0
2013-01-07 11:30:00,41.0,41.0,40.88,40.94,5700.0,41.0,41.0,40.88,40.94,5700.0
2013-01-07 12:00:00,40.92,40.95,40.9,40.95,3300.0,40.92,40.95,40.9,40.95,3300.0
2013-01-07 12:30:00,40.95,40.95,40.92,40.95,5500.0,40.95,40.95,40.92,40.95,5500.0
2013-01-07 13:00:00,40.94,40.95,40.9,40.92,3100.0,40.94,40.95,40.9,40.92,3100.0
2013-01-07 13:30:00,40.91,40.92,40.89,40.9,13300.0,40.91,40.92,40.89,40.9,13300.0
2013-01-07 14:00:00,40.92,40.98,40.9,40.98,3000.0,40.92,40.98,40.9,40.98,3000.0
2013-01-07 14:30:00,40.95,40.99,40.9,40.9,3100.0,40.95,40.99,40.9,40.9,3100.0
2013-01-07 15:00:00,40.92,40.97,40.91,40.91,7100.0,40.92,40.97,40.91,40.91,7100.0
2013-01-07 15:30:00,40.93,40.94,40.9,40.9,14800.0,40.93,40.94,40.9,40.9,14800.0
2013-01-08 09:30:00,40.65,41.0,40.65,40.9,7700.0,40.65,41.0,40.65,40.9,7700.0
2013-01-08 10:00:00,40.96,40.96,40.9,40.96,7200.0,40.96,40.96,40.9,40.96,7200.0
2013-01-08 10:30:00,40.94,40.98,40.9,40.9,6900.0,40.94,40.98,40.9,40.9,6900.0
2013-01-08 11:00:00,40.9,40.91,40.9,40.9,10500.0,40.9,40.91,40.9,40.9,10500.0
2013-01-08 11:30:00,40.9,40.95,40.89,40.91,5600.0,40.9,40.95,40.89,40.91,5600.0
2013-01-08 12:00:00,40.92,40.97,40.9,40.92,6200.0,40.92,40.97,40.9,40.92,6200.0
2013-01-08 12:30:00,40.91,40.97,40.86,40.92,9000.0,40.91,40.97,40.86,40.92,9000.0
2013-01-08 13:00:00,40.96,41.0,40.91,40.94,3400.0,40.96,41.0,40.91,40.94,3400.0
2013-01-08 13:30:00,40.92,40.99,40.9,40.91,11000.0,40.92,40.99,40.9,40.91,11000.0
2013-01-08 14:00:00,40.95,41.0,40.95,41.0,3500.0,40.95,41.0,40.95,41.0,3500.0
2013-01-08 14:30:00,41.0,41.0,40.91,40.94,3200.0,41.0,41.0,40.91,40.94,3200.0
2013-01-08 15:00:00,40.95,41.06,40.93,40.96,7400.0,40.95,41.06,40.93,40.96,7400.0
2013-01-08 15:30:00,40.98,40.99,40.85,40.93,11600.0,40.98,40.99,40.85,40.93,11600.0
2013-01-09 09:30:00,41.08,41.18,40.9,41.18,1300.0,41.08,41.18,40.9,41.18,1300.0
2013-01-09 10:00:00,41.17,41.31,41.13,41.25,8800.0,41.17,41.31,41.13,41.25,8800.0
2013-01-09 10:30:00,41.23,41.27,41.21,41.23,3900.0,41.23,41.27,41.21,41.23,3900.0
2013-01-09 11:00:00,41.2,41.26,41.2,41.24,3100.0,41.2,41.26,41.2,41.24,3100.0
2013-01-09 11:30:00,41.25,41.31,41.23,41.31,5100.0,41.25,41.31,41.23,41.31,5100.0
2013-01-09 12:00:00,41.27,41.31,41.26,41.29,1800.0,41.27,41.31,41.26,41.29,1800.0
2013-01-09 12:30:00,41.27,41.3,41.22,41.26,1900.0,41.27,41.3,41.22,41.26,1900.0
2013-01-09 13:00:00,41.24,41.29,41.23,41.28,3300.0,41.24,41.29,41.23,41.28,3300.0
2013-01-09 13:30:00,41.28,41.39,41.28,41.39,4200.0,41.28,41.39,41.28,41.39,4200.0
2013-01-09 14:00:00,41.39,41.44,41.35,41.44,5200.0,41.39,41.44,41.35,41.44,5200.0
2013-01-09 14:30:00,41.41,41.41,41.32,41.38,7800.0,41.41,41.41,41.32,41.38,7800.0
2013-01-09 15:00:00,41.36,41.38,41.32,41.38,6700.0,41.36,41.38,41.32,41.38,6700.0
2013-01-09 15:30:00,41.39,41.4,41.33,41.38,11200.0,41.39,41.4,41.33,41.38,11200.0
2013-01-10 09:30:00,41.47,41.47,41.28,41.28,9300.0,41.47,41.47,41.28,41.28,9300.0
2013-01-10 10:00:00,41.3,41.3,41.04,41.06,3600.0,41.3,41.3,41.04,41.06,3600.0
2013-01-10 10:30:00,41.02,41.03,40.96,41.01,3600.0,41.02,41.03,40.96,41.01,3600.0
2013-01-10 11:00:00,41.03,41.07,40.97,40.97,2800.0,41.03,41.07,40.97,40.97,2800.0
2013-01-10 11:30:00,40.99,41.03,40.9,40.93,3900.0,40.99,41.03,40.9,40.93,3900.0
2013-01-10 12:00:00,40.93,40.97,40.85,40.88,15300.0,40.93,40.97,40.85,40.88,15300.0
2013-01-10 12:30:00,40.88,40.97,40.88,40.96,2900.0,40.88,40.97,40.88,40.96,2900.0
2013-01-10 13:00:00,41.01,41.03,40.92,40.95,3300.0,41.01,41.03,40.92,40.95,3300.0
2013-01-10 13:30:00,40.95,40.99,40.89,40.99,2500.0,40.95,40.99,40.89,40.99,2500.0
2013-01-10 14:00:00,40.97,41.03,40.96,40.99,4500.0,40.97,41.03,40.96,40.99,4500.0
2013-01-10 14:30:00,40.97,41.11,40.97,41.08,3700.0,40.97,41.11,40.97,41.08,3700.0
2013-01-10 15:00:00,41.11,41.16,41.05,41.16,8100.0,41.11,41.16,41.05,41.16,8100.0
2013-01-10 15:30:00,41.13,41.2,41.12,41.16,17300.0,41.13,41.2,41.12,41.16,17300.0
2013-01-11 09:30:00,41.22,41.31,41.12,41.3,1500.0,41.22,41.31,41.12,41.3,1500.0
2013-01-11 10:00:00,41.18,41.23,41.1,41.23,3400.0,41.18,41.23,41.1,41.23,3400.0
2013-01-11 10:30:00,41.22,41.42,41.19,41.39,5700.0,41.22,41.42,41.19,41.39,5700.0
2013-01-11 11:00:00,41.4,41.54,41.37,41.46,83800.0,41.4,41.54,41.37,41.46,83800.0
2013-01-11 11:30:00,41.46,41.5,41.24,41.3,30100.0,41.46,41.5,41.24,41.3,30100.0
2013-01-11 12:00:00,41.31,41.35,41.23,41.25,6700.0,41.31,41.35,41.23,41.25,6700.0
2013-01-11 12:30:00,41.25,41.26,41.11,41.11,7100.0,41.25,41.26,41.11,41.11,7100.0
2013-01-11 13:00:00,41.16,41.26,41.09,41.18,12100.0,41.16,41.26,41.09,41.18,12100.0
2013-01-11 13:30:00,41.2,41.25,41.07,41.09,11500.0,41.2,41.25,41.07,41.09,11500.0
2013-01-11 14:00:00,41.12,41.23,41.11,41.21,13200.0,41.12,41.23,41.11,41.21,13200.0
2013-01-11 14:30:00,41.21,41.25,41.21,41.25,10000.0,41.21,41.25,41.21,41.25,10000.0
2013-01-11 15:00:00,41.25,41.36,41.2,41.35,12500.0,41.25,41.36,41.2,41.35,12500.0
2013-01-11 15:30:00,41.32,41.34,41.25,41.3,33700.0,41.32,41.34,41.25,41.3,33700.0
2013-01-14 09:30:00,41.15,41.3,41.14,41.19,4100.0,41.15,41.3,41.14,41.19,4100.0
2013-01-14 10:00:00,41.2,41.23,41.18,41.22,5000.0,41.2,41.23,41.18,41.22,5000.0
2013-01-14 10:30:00,41.23,41.37,41.21,41.21,7900.0,41.23,41.37,41.21,41.21,7900.0
2013-01-14 11:00:00,41.23,41.23,41.11,41.12,2400.0,41.23,41.23,41.11,41.12,2400.0
2013-01-14 11:30:00,41.14,41.14,41.02,41.07,3900.0,41.14,41.14,41.02,41.07,3900.0
2013-01-14 12:00:00,41.04,41.07,40.95,40.95,4400.0,41.04,41.07,40.95,40.95,4400.0
2013-01-14 12:30:00,40.97,41.0,40.93,40.93,2800.0,40.97,41.0,40.93,40.93,2800.0
2013-01-14 13:00:00,40.94,40.94,40.85,40.85,1900.0,40.94,40.94,40.85,40.85,1900.0
2013-01-14 13:30:00,40.86,40.9,40.85,40.88,2600.0,40.86,40.9,40.85,40.88,2600.0
2013-01-14 14:00:00,40.87,41.08,40.8,41.01,9800.0,40.87,41.08,40.8,41.01,9800.0
2013-01-14 14:30:00,41.0,41.03,40.85,40.95,8700.0,41.0,41.03,40.85,40.95,8700.0
2013-01-14 15:00:00,40.95,41.0,40.94,40.98,9000.0,40.95,41.0,40.94,40.98,9000.0
2013-01-14 15:30:00,40.95,41.0,40.93,41.0,25000.0,40.95,41.0,40.93,41.0,25000.0
2013-01-15 09:30:00,40.87,41.06,40.53,41.0,13700.0,40.87,41.06,40.53,41.0,13700.0
2013-01-15 10:00:00,41.02,41.14,40.92,41.08,8400.0,41.02,41.14,40.92,41.08,8400.0
2013-01-15 10:30:00,41.02,41.19,41.02,41.09,4300.0,41.02,41.19,41.02,41.09,4300.0
2013-01-15 11:00:00,41.11,41.23,40.99,41.14,14600.0,41.11,41.23,40.99,41.14,14600.0
2013-01-15 11:30:00,41.14,41.19,41.03,41.04,7500.0,41.14,41.19,41.03,41.04,7500.0
2013-01-15 12:00:00,41.04,41.27,40.89,41.23,9500.0,41.04,41.27,40.89,41.23,9500.0
2013-01-15 12:30:00,41.24,41.33,41.13,41.24,8200.0,41.24,41.33,41.13,41.24,8200.0
2013-01-15 13:00:00,41.19,41.33,41.13,41.29,7200.0,41.19,41.33,41.13,41.29,7200.0
2013-01-15 13:30:00,41.29,41.41,41.29,41.35,4900.0,41.29,41.41,41.29,41.35,4900.0
2013-01-15 14:00:00,41.35,41.36,41.27,41.28,4300.0,41.35,41.36,41.27,41.28,4300.0
2013-01-15 14:30:00,41.28,41.28,41.17,41.23,9900.0,41.28,41.28,41.17,41.23,9900.0
2013-01-15 15:00:00,41.23,41.3,41.14,41.14,22800.0,41.23,41.3,41.14,41.14,22800.0
2013-01-15 15:30:00,41.15,41.22,41.06,41.12,42500.0,41.15,41.22,41.06,41.12,42500.0
2013-01-16 09:30:00,40.97,41.16,40.97,41.09,3100.0,40.97,41.16,40.97,41.09,3100.0
2013-01-16 10:00:00,41.11,41.18,41.06,41.18,2700.0,41.11,41.18,41.06,41.18,2700.0
2013-01-16 10:30:00,41.16,41.23,41.13,41.13,17800.0,41.16,41.23,41.13,41.13,17800.0
2013-01-16 11:00:00,41.1,41.34,41.1,41.25,2800.0,41.1,41.34,41.1,41.25,2800.0
2013-01-16 11:30:00,41.24,41.24,41.15,41.16,4000.0,41.24,41.24,41.15,41.16,4000.0
2013-01-16 12:00:00,41.17,41.23,41.16,41.19,1900.0,41.17,41.23,41.16,41.19,1900.0
2013-01-16 12:30:00,41.18,41.2,41.12,41.15,1500.0,41.18,41.2,41.12,41.15,1500.0
2013-01-16 13:00:00,41.15,41.19,41.13,41.14,3000.0,41.15,41.19,41.13,41.14,3000.0
2013-01-16 13:30:00,41.16,41.21,41.14,41.14,11300.0,41.16,41.21,41.14,41.14,11300.0
2013-01-16 14:00:00,41.14,41.19,41.14,41.15,6200.0,41.14,41.19,41.14,41.15,6200.0
2013-01-16 14:30:00,41.16,41.22,41.16,41.17,5500.0,41.16,41.22,41.16,41.17,5500.0
2013-01-16 15:00:00,41.18,41.18,41.13,41.13,6900.0,41.18,41.18,41.13,41.13,6900.0
2013-01-16 15:30:00,41.13,41.16,41.1,41.11,16600.0,41.13,41.16,41.1,41.11,16600.0
2013-01-17 09:30:00,41.17,41.56,41.17,41.5,26800.0,41.17,41.56,41.17,41.5,26800.0
2013-01-17 10:00:00,41.47,41.48,41.36,41.44,7900.0,41.47,41.48,41.36,41.44,7900.0
2013-01-17 10:30:00,41.43,41.44,41.22,41.38,16200.0,41.43,41.44,41.22,41.38,16200.0
2013-01-17 11:00:00,41.38,41.55,41.32,41.43,11700.0,41.38,41.55,41.32,41.43,11700.0
2013-01-17 11:30:00,41.44,41.5,41.41,41.46,25800.0,41.44,41.5,41.41,41.46,25800.0
2013-01-17 12:00:00,41.46,41.46,41.32,41.43,9700.0,41.46,41.46,41.32,41.43,9700.0
2013-01-17 12:30:00,41.46,41.5,41.3,41.33,21300.0,41.46,41.5,41.3,41.33,21300.0
2013-01-17 13:00:00,41.36,41.41,41.3,41.34,11600.0,41.36,41.41,41.3,41.34,11600.0
2013-01-17 13:30:00,41.34,41.38,41.31,41.35,6800.0,41.34,41.38,41.31,41.35,6800.0
2013-01-17 14:00:00,41.37,41.43,41.3,41.41,10000.0,41.37,41.43,41.3,41.41,10000.0
2013-01-17 14:30:00,41.42,41.42,41.33,41.38,9300.0,41.42,41.42,41.33,41.38,9300.0
2013-01-17 15:00:00,41.37,41.4,41.34,41.35,8500.0,41.37,41.4,41.34,41.35,8500.0
2013-01-17 15:30:00,41.36,41.39,41.29,41.3,36900.0,41.36,41.39,41.29,41.3,36900.0
2013-01-18 09:30:00,41.28,41.59,41.28,41.4,10400.0,41.28,41.59,41.28,41.4,10400.0
2013-01-18 10:00:00,41.48,41.49,41.37,41.4,4800.0,41.48,41.49,41.37,41.4,4800.0
2013-01-18 10:30:00,41.39,41.4,41.35,41.4,6700.0,41.39,41.4,41.35,41.4,6700.0
2013-01-18 11:00:00,41.38,41.4,41.34,41.4,3300.0,41.38,41.4,41.34,41.4,3300.0
2013-01-18 11:30:00,41.4,41.4,41.35,41.4,3100.0,41.4,41.4,41.35,41.4,3100.0
2013-01-18 12:00:00,41.39,41.4,41.35,41.38,2200.0,41.39,41.4,41.35,41.38,2200.0
2013-01-18 12:30:00,41.38,41.47,41.38,41.44,4300.0,41.38,41.47,41.38,41.44,4300.0
2013-01-18 13:00:00,41.45,41.5,41.35,41.37,34500.0,41.45,41.5,41.35,41.37,34500.0
2013-01-18 13:30:00,41.4,41.5,41.38,41.5,1800.0,41.4,41.5,41.38,41.5,1800.0
2013-01-18 14:00:00,41.49,41.55,41.45,41.52,4400.0,41.49,41.55,41.45,41.52,4400.0
2013-01-18 14:30:00,41.51,41.57,41.5,41.55,4100.0,41.51,41.57,41.5,41.55,4100.0
2013-01-18 15:00:00,41.57,41.61,41.5,41.53,11500.0,41.57,41.61,41.5,41.53,11500.0
2013-01-18 15:30:00,41.52,41.62,41.5,41.55,41700.0,41.52,41.62,41.5,41.55,41700.0
2013-01-22 09:30:00,41.46,41.75,41.46,41.68,3500.0,41.46,41.75,41.46,41.68,3500.0
2013-01-22 10:00:00,41.67,41.76,41.6,41.75,7500.0,41.67,41.76,41.6,41.75,7500.0
2013-01-22 10:30:00,41.73,41.78,41.71,41.74,24800.0,41.73,41.78,41.71,41.74,24800.0
2013-01-22 11:00:00,41.72,41.73,41.63,41.65,6700.0,41.72,41.73,41.63,41.65,6700.0
2013-01-22 11:30:00,41.61,41.7,41.61,41.69,3000.0,41.61,41.7,41.61,41.69,3000.0
2013-01-22 12:00:00,41.71,41.71,41.65,41.68,3900.0,41.71,41.71,41.65,41.68,3900.0
2013-01-22 12:30:00,41.68,41.76,41.66,41.67,3300.0,41.68,41.76,41.66,41.67,3300.0
2013-01-22 13:00:00,41.66,41.76,41.65,41.69,3200.0,41.66,41.76,41.65,41.69,3200.0
2013-01-22 13:30:00,41.76,41.81,41.72,41.8,4800.0,41.76,41.81,41.72,41.8,4800.0
2013-01-22 14:00:00,41.8,41.85,41.78,41.85,4100.0,41.8,41.85,41.78,41.85,4100.0
2013-01-22 14:30:00,41.84,41.86,41.8,41.86,3900.0,41.84,41.86,41.8,41.86,3900.0
2013-01-22 15:00:00,41.84,41.84,41.66,41.67,7400.0,41.84,41.84,41.66,41.67,7400.0
2013-01-22 15:30:00,41.69,41.74,41.62,41.72,20200.0,41.69,41.74,41.62,41.72,20200.0
2013-01-23 09:30:00,41.93,42.0,41.76,42.0,6100.0,41.93,42.0,41.76,42.0,6100.0
2013-01-23 10:00:00,42.0,42.07,41.95,42.07,22500.0,42.0,42.07,41.95,42.07,22500.0
2013-01-23 10:30:00,42.03,42.05,41.97,42.04,6300.0,42.03,42.05,41.97,42.04,6300.0
2013-01-23 11:00:00,42.04,42.04,41.99,42.0,7900.0,42.04,42.04,41.99,42.0,7900.0
2013-01-23 11:30:00,42.0,42.04,41.99,42.04,7800.0,42.0,42.04,41.99,42.04,7800.0
2013-01-23 12:00:00,42.04,42.05,42.0,42.04,6200.0,42.04,42.05,42.0,42.04,6200.0
2013-01-23 12:30:00,42.02,42.07,42.01,42.06,3100.0,42.02,42.07,42.01,42.06,3100.0
2013-01-23 13:00:00,42.08,42.08,42.05,42.05,4100.0,42.08,42.08,42.05,42.05,4100.0
2013-01-23 13:30:00,42.05,42.07,41.99,42.03,7300.0,42.05,42.07,41.99,42.03,7300.0
2013-01-23 14:00:00,42.02,42.02,41.91,41.92,5100.0,42.02,42.02,41.91,41.92,5100.0
2013-01-23 14:30:00,41.92,41.95,41.89,41.92,9200.0,41.92,41.95,41.89,41.92,9200.0
2013-01-23 15:00:00,41.94,42.02,41.9,41.97,8200.0,41.94,42.02,41.9,41.97,8200.0
2013-01-23 15:30:00,41.97,41.99,41.72,41.81,32700.0,41.97,41.99,41.72,41.81,32700.0
2013-01-24 09:30:00,41.7,42.35,41.7,42.35,5500.0,41.7,42.35,41.7,42.35,5500.0
2013-01-24 10:00:00,42.36,42.4,42.26,42.38,7900.0,42.36,42.4,42.26,42.38,7900.0
2013-01-24 10:30:00,42.36,42.59,42.33,42.57,10000.0,42.36,42.59,42.33,42.57,10000.0
2013-01-24 11:00:00,42.58,42.93,42.58,42.93,18100.0,42.58,42.93,42.58,42.93,18100.0
2013-01-24 11:30:00,42.94,43.0,42.92,42.99,7100.0,42.94,43.0,42.92,42.99,7100.0
2013-01-24 12:00:00,42.98,42.98,42.91,42.95,5000.0,42.98,42.98,42.91,42.95,5000.0
2013-01-24 12:30:00,42.93,42.93,42.8,42.8,6500.0,42.93,42.93,42.8,42.8,6500.0
2013-01-24 13:00:00,42.79,42.95,42.79,42.93,8100.0,42.79,42.95,42.79,42.93,8100.0
2013-01-24 13:30:00,42.93,42.93,42.75,42.76,6400.0,42.93,42.93,42.75,42.76,6400.0
2013-01-24 14:00:00,42.77,42.79,42.75,42.79,13700.0,42.77,42.79,42.75,42.79,13700.0
2013-01-24 14:30:00,42.79,42.97,42.79,42.93,17800.0,42.79,42.97,42.79,42.93,17800.0
2013-01-24 15:00:00,42.92,43.03,42.87,43.03,12500.0,42.92,43.03,42.87,43.03,12500.0
2013-01-24 15:30:00,43.03,43.13,43.01,43.01,30600.0,43.03,43.13,43.01,43.01,30600.0
2013-01-25 09:30:00,43.06,43.19,42.93,43.02,6800.0,43.06,43.19,42.93,43.02,6800.0
2013-01-25 10:00:00,43.03,43.06,42.75,42.75,8800.0,43.03,43.06,42.75,42.75,8800.0
2013-01-25 10:30:00,42.72,42.75,42.65,42.75,6300.0,42.72,42.75,42.65,42.75,6300.0
2013-01-25 11:00:00,42.7,42.89,42.7,42.88,8500.0,42.7,42.89,42.7,42.88,8500.0
2013-01-25 11:30:00,42.9,43.1,42.81,42.82,15500.0,42.9,43.1,42.81,42.82,15500.0
2013-01-25 12:00:00,42.79,42.93,42.79,42.89,12900.0,42.79,42.93,42.79,42.89,12900.0
2013-01-25 12:30:00,42.89,42.89,42.8,42.81,7300.0,42.89,42.89,42.8,42.81,7300.0
2013-01-25 13:00:00,42.76,42.82,42.72,42.77,8200.0,42.76,42.82,42.72,42.77,8200.0
2013-01-25 13:30:00,42.77,42.8,42.7,42.78,6200.0,42.77,42.8,42.7,42.78,6200.0
2013-01-25 14:00:00,42.79,42.8,42.71,42.76,6600.0,42.79,42.8,42.71,42.76,6600.0
2013-01-25 14:30:00,42.78,42.84,42.71,42.75,9800.0,42.78,42.84,42.71,42.75,9800.0
2013-01-25 15:00:00,42.75,42.75,42.65,42.74,11700.0,42.75,42.75,42.65,42.74,11700.0
2013-01-25 15:30:00,42.74,42.88,42.63,42.86,29900.0,42.74,42.88,42.63,42.86,29900.0
2013-01-28 09:30:00,43.02,43.29,42.8,43.1,22100.0,43.02,43.29,42.8,43.1,22100.0
2013-01-28 10:00:00,43.02,43.23,43.0,43.1,18900.0,43.02,43.23,43.0,43.1,18900.0
2013-01-28 10:30:00,43.1,43.1,43.04,43.04,9700.0,43.1,43.1,43.04,43.04,9700.0
2013-01-28 11:00:00,43.07,43.1,43.03,43.05,4900.0,43.07,43.1,43.03,43.05,4900.0
2013-01-28 11:30:00,43.08,43.08,42.98,43.0,16700.0,43.08,43.08,42.98,43.0,16700.0
2013-01-28 12:00:00,43.0,43.02,42.95,42.99,8500.0,43.0,43.02,42.95,42.99,8500.0
2013-01-28 12:30:00,43.05,43.07,42.99,43.0,14400.0,43.05,43.07,42.99,43.0,14400.0
2013-01-28 13:00:00,42.98,43.02,42.95,42.96,4400.0,42.98,43.02,42.95,42.96,4400.0
2013-01-28 13:30:00,42.97,42.99,42.88,42.89,13600.0,42.97,42.99,42.88,42.89,13600.0
2013-01-28 14:00:00,42.92,42.93,42.44,42.86,109400.0,42.92,42.93,42.44,42.86,109400.0
2013-01-28 14:30:00,42.83,42.85,42.46,42.47,28900.0,42.83,42.85,42.46,42.47,28900.0
2013-01-28 15:00:00,42.47,42.56,42.01,42.16,47200.0,42.47,42.56,42.01,42.16,47200.0
2013-01-28 15:30:00,42.16,42.24,42.08,42.12,103400.0,42.16,42.24,42.08,42.12,103400.0
2013-01-29 09:30:00,41.95,42.03,41.45,41.54,28700.0,41.95,42.03,41.45,41.54,28700.0
2013-01-29 10:00:00,41.53,41.53,41.18,41.47,20700.0,41.53,41.53,41.18,41.47,20700.0
2013-01-29 10:30:00,41.5,41.58,41.31,41.5,8000.0,41.5,41.58,41.31,41.5,8000.0
2013-01-29 11:00:00,41.52,41.69,41.52,41.62,11200.0,41.52,41.69,41.52,41.62,11200.0
2013-01-29 11:30:00,41.62,41.85,41.59,41.61,14700.0,41.62,41.85,41.59,41.61,14700.0
2013-01-29 12:00:00,41.61,41.65,41.53,41.58,13100.0,41.61,41.65,41.53,41.58,13100.0
2013-01-29 12:30:00,41.57,41.7,41.55,41.63,12200.0,41.57,41.7,41.55,41.63,12200.0
2013-01-29 13:00:00,41.66,41.73,41.57,41.69,13100.0,41.66,41.73,41.57,41.69,13100.0
2013-01-29 13:30:00,41.67,41.75,41.6,41.72,12600.0,41.67,41.75,41.6,41.72,12600.0
2013-01-29 14:00:00,41.71,41.76,41.62,41.68,13300.0,41.71,41.76,41.62,41.68,13300.0
2013-01-29 14:30:00,41.69,41.71,41.49,41.64,20600.0,41.69,41.71,41.49,41.64,20600.0
2013-01-29 15:00:00,41.63,41.91,41.62,41.9,22100.0,41.63,41.91,41.62,41.9,22100.0
2013-01-29 15:30:00,41.91,42.14,41.87,42.1,43400.0,41.91,42.14,41.87,42.1,43400.0
2013-01-30 09:30:00,42.18,42.5,42.16,42.43,10600.0,42.18,42.5,42.16,42.43,10600.0
2013-01-30 10:00:00,42.41,42.46,42.37,42.38,7300.0,42.41,42.46,42.37,42.38,7300.0
2013-01-30 10:30:00,42.38,42.46,42.31,42.46,9500.0,42.38,42.46,42.31,42.46,9500.0
2013-01-30 11:00:00,42.46,42.5,42.41,42.45,20100.0,42.46,42.5,42.41,42.45,20100.0
2013-01-30 11:30:00,42.45,42.6,42.43,42.58,13900.0,42.45,42.6,42.43,42.58,13900.0
2013-01-30 12:00:00,42.59,42.62,42.53,42.61,28500.0,42.59,42.62,42.53,42.61,28500.0
2013-01-30 12:30:00,42.56,42.62,42.56,42.58,8000.0,42.56,42.62,42.56,42.58,8000.0
2013-01-30 13:00:00,42.58,42.66,42.58,42.65,13200.0,42.58,42.66,42.58,42.65,13200.0
2013-01-30 13:30:00,42.66,42.67,42.63,42.65,16400.0,42.66,42.67,42.63,42.65,16400.0
2013-01-30 14:00:00,42.66,42.72,42.6,42.64,19100.0,42.66,42.72,42.6,42.64,19100.0
2013-01-30 14:30:00,42.64,42.92,42.59,42.77,31100.0,42.64,42.92,42.59,42.77,31100.0
2013-01-30 15:00:00,42.76,42.78,42.55,42.57,21600.0,42.76,42.78,42.55,42.57,21600.0
2013-01-30 15:30:00,42.58,42.68,42.58,42.67,37900.0,42.58,42.68,42.58,42.67,37900.0
2013-01-31 09:30:00,42.69,43.0,42.49,42.98,15900.0,42.69,43.0,42.49,42.98,15900.0
2013-01-31 10:00:00,42.96,43.25,42.87,43.25,11800.0,42.96,43.25,42.87,43.25,11800.0
2013-01-31 10:30:00,43.22,43.47,43.21,43.45,14400.0,43.22,43.47,43.21,43.45,14400.0
2013-01-31 11:00:00,43.44,43.47,43.36,43.41,11500.0,43.44,43.47,43.36,43.41,11500.0
2013-01-31 11:30:00,43.41,43.41,43.15,43.15,35400.0,43.41,43.41,43.15,43.15,35400.0
2013-01-31 12:00:00,43.17,43.35,43.16,43.33,9800.0,43.17,43.35,43.16,43.33,9800.0
2013-01-31 12:30:00,43.33,43.36,43.29,43.33,9100.0,43.33,43.36,43.29,43.33,9100.0
2013-01-31 13:00:00,43.34,43.36,43.27,43.36,4600.0,43.34,43.36,43.27,43.36,4600.0
2013-01-31 13:30:00,43.35,43.39,43.33,43.37,10600.0,43.35,43.39,43.33,43.37,10600.0
2013-01-31 14:00:00,43.36,43.42,43.31,43.42,12800.0,43.36,43.42,43.31,43.42,12800.0
2013-01-31 14:30:00,43.42,43.45,43.39,43.4,12000.0,43.42,43.45,43.39,43.4,12000.0
2013-01-31 15:00:00,43.4,43.43,43.36,43.42,23400.0,43.4,43.43,43.36,43.42,23400.0
2013-01-31 15:30:00,43.41,43.42,43.23,43.28,57200.0,43.41,43.42,43.23,43.28,57200.0
2013-02-01 09:30:00,43.46,43.49,43.33,43.4,15300.0,43.46,43.49,43.33,43.4,15300.0
2013-02-01 10:00:00,43.42,43.56,43.36,43.56,39500.0,43.42,43.56,43.36,43.56,39500.0
2013-02-01 10:30:00,43.57,43.64,43.56,43.64,24500.0,43.57,43.64,43.56,43.64,24500.0
2013-02-01 11:00:00,43.69,43.75,43.65,43.7,10700.0,43.69,43.75,43.65,43.7,10700.0
2013-02-01 11:30:00,43.71,43.73,43.66,43.72,15000.0,43.71,43.73,43.66,43.72,15000.0
2013-02-01 12:00:00,43.72,43.76,43.69,43.73,8800.0,43.72,43.76,43.69,43.73,8800.0
2013-02-01 12:30:00,43.73,43.8,43.71,43.74,10100.0,43.73,43.8,43.71,43.74,10100.0
2013-02-01 13:00:00,43.74,43.77,43.73,43.76,6500.0,43.74,43.77,43.73,43.76,6500.0
2013-02-01 13:30:00,43.76,43.8,43.75,43.79,10000.0,43.76,43.8,43.75,43.79,10000.0
2013-02-01 14:00:00,43.79,43.8,43.77,43.77,6400.0,43.79,43.8,43.77,43.77,6400.0
2013-02-01 14:30:00,43.78,43.8,43.74,43.78,10000.0,43.78,43.8,43.74,43.78,10000.0
2013-02-01 15:00:00,43.78,43.78,43.71,43.72,9400.0,43.78,43.78,43.71,43.72,9400.0
2013-02-01 15:30:00,43.72,43.73,43.61,43.68,31200.0,43.72,43.73,43.61,43.68,31200.0
2013-02-04 09:30:00,43.25,43.82,43.25,43.82,13200.0,43.25,43.82,43.25,43.82,13200.0
2013-02-04 10:00:00,43.84,43.92,43.69,43.69,5200.0,43.84,43.92,43.69,43.69,5200.0
2013-02-04 10:30:00,43.73,43.74,43.45,43.46,10200.0,43.73,43.74,43.45,43.46,10200.0
2013-02-04 11:00:00,43.48,43.52,43.25,43.25,6800.0,43.48,43.52,43.25,43.25,6800.0
2013-02-04 11:30:00,43.26,43.45,43.23,43.38,15200.0,43.26,43.45,43.23,43.38,15200.0
2013-02-04 12:00:00,43.39,43.45,43.35,43.43,7000.0,43.39,43.45,43.35,43.43,7000.0
2013-02-04 12:30:00,43.44,43.51,43.41,43.44,6300.0,43.44,43.51,43.41,43.44,6300.0
2013-02-04 13:00:00,43.43,43.47,43.4,43.42,10100.0,43.43,43.47,43.4,43.42,10100.0
2013-02-04 13:30:00,43.42,43.42,43.3,43.38,5200.0,43.42,43.42,43.3,43.38,5200.0
2013-02-04 14:00:00,43.35,43.41,43.34,43.4,16500.0,43.35,43.41,43.34,43.4,16500.0
2013-02-04 14:30:00,43.41,43.41,43.36,43.4,7600.0,43.41,43.41,43.36,43.4,7600.0
2013-02-04 15:00:00,43.4,43.42,43.33,43.39,12900.0,43.4,43.42,43.33,43.39,12900.0
2013-02-04 15:30:00,43.39,43.41,43.3,43.38,33300.0,43.39,43.41,43.3,43.38,33300.0
2013-02-05 09:30:00,43.5,43.73,43.5,43.7,5300.0,43.5,43.73,43.5,43.7,5300.0
2013-02-05 10:00:00,43.63,43.71,43.46,43.5,23200.0,43.63,43.71,43.46,43.5,23200.0
2013-02-05 10:30:00,43.49,43.51,43.43,43.46,14200.0,43.49,43.51,43.43,43.46,14200.0
2013-02-05 11:00:00,43.49,43.49,43.38,43.42,3200.0,43.49,43.49,43.38,43.42,3200.0
2013-02-05 11:30:00,43.4,43.51,43.4,43.44,14800.0,43.4,43.51,43.4,43.44,14800.0
2013-02-05 12:00:00,43.45,43.48,43.43,43.45,14100.0,43.45,43.48,43.43,43.45,14100.0
2013-02-05 12:30:00,43.45,43.45,43.39,43.45,9900.0,43.45,43.45,43.39,43.45,9900.0
2013-02-05 13:00:00,43.45,43.45,43.43,43.45,6800.0,43.45,43.45,43.43,43.45,6800.0
2013-02-05 13:30:00,43.45,43.45,43.35,43.39,26600.0,43.45,43.45,43.35,43.39,26600.0
2013-02-05 14:00:00,43.4,43.45,43.39,43.4,11000.0,43.4,43.45,43.39,43.4,11000.0
2013-02-05 14:30:00,43.4,43.44,43.36,43.43,18500.0,43.4,43.44,43.36,43.43,18500.0
2013-02-05 15:00:00,43.44,43.45,43.39,43.44,69900.0,43.44,43.45,43.39,43.44,69900.0
2013-02-05 15:30:00,43.44,43.45,43.38,43.44,26500.0,43.44,43.45,43.38,43.44,26500.0
2013-02-06 09:30:00,43.36,43.57,43.06,43.56,5000.0,43.36,43.57,43.06,43.56,5000.0
2013-02-06 10:00:00,43.48,43.64,43.47,43.56,17400.0,43.48,43.64,43.47,43.56,17400.0
2013-02-06 10:30:00,43.59,43.69,43.57,43.69,6400.0,43.59,43.69,43.57,43.69,6400.0
2013-02-06 11:00:00,43.69,43.85,43.68,43.85,9300.0,43.69,43.85,43.68,43.85,9300.0
2013-02-06 11:30:00,43.83,43.86,43.69,43.79,12300.0,43.83,43.86,43.69,43.79,12300.0
2013-02-06 12:00:00,43.8,43.84,43.73,43.79,8400.0,43.8,43.84,43.73,43.79,8400.0
2013-02-06 12:30:00,43.77,43.81,43.76,43.77,9600.0,43.77,43.81,43.76,43.77,9600.0
2013-02-06 13:00:00,43.76,43.81,43.71,43.72,7300.0,43.76,43.81,43.71,43.72,7300.0
2013-02-06 13:30:00,43.73,43.83,43.69,43.77,8200.0,43.73,43.83,43.69,43.77,8200.0
2013-02-06 14:00:00,43.78,43.81,43.75,43.75,7400.0,43.78,43.81,43.75,43.75,7400.0
2013-02-06 14:30:00,43.77,43.81,43.68,43.77,11800.0,43.77,43.81,43.68,43.77,11800.0
2013-02-06 15:00:00,43.78,43.9,43.77,43.88,16900.0,43.78,43.9,43.77,43.88,16900.0
2013-02-06 15:30:00,43.91,43.99,43.88,43.93,25300.0,43.91,43.99,43.88,43.93,25300.0
2013-02-07 09:30:00,43.88,43.92,43.83,43.83,2400.0,43.88,43.92,43.83,43.83,2400.0
2013-02-07 10:00:00,43.91,43.91,43.58,43.58,4300.0,43.91,43.91,43.58,43.58,4300.0
2013-02-07 10:30:00,43.63,43.78,43.56,43.67,3800.0,43.63,43.78,43.56,43.67,3800.0
2013-02-07 11:00:00,43.68,43.76,43.65,43.76,3600.0,43.68,43.76,43.65,43.76,3600.0
2013-02-07 11:30:00,43.75,43.75,43.56,43.57,5400.0,43.75,43.75,43.56,43.57,5400.0
2013-02-07 12:00:00,43.59,43.69,43.56,43.61,4200.0,43.59,43.69,43.56,43.61,4200.0
2013-02-07 12:30:00,43.63,43.76,43.63,43.68,3900.0,43.63,43.76,43.63,43.68,3900.0
2013-02-07 13:00:00,43.66,43.68,43.58,43.67,5800.0,43.66,43.68,43.58,43.67,5800.0
2013-02-07 13:30:00,43.65,43.78,43.59,43.77,8700.0,43.65,43.78,43.59,43.77,8700.0
2013-02-07 14:00:00,43.77,43.86,43.67,43.69,12900.0,43.77,43.86,43.67,43.69,12900.0
2013-02-07 14:30:00,43.7,43.75,43.64,43.72,7800.0,43.7,43.75,43.64,43.72,7800.0
2013-02-07 15:00:00,43.73,43.73,43.62,43.65,13400.0,43.73,43.73,43.62,43.65,13400.0
2013-02-07 15:30:00,43.66,43.76,43.59,43.69,41600.0,43.66,43.76,43.59,43.69,41600.0
2013-02-08 09:30:00,43.63,43.95,43.63,43.91,4400.0,43.63,43.95,43.63,43.91,4400.0
2013-02-08 10:00:00,43.99,44.06,43.95,44.06,1300.0,43.99,44.06,43.95,44.06,1300.0
2013-02-08 10:30:00,44.02,44.2,44.02,44.2,1100.0,44.02,44.2,44.02,44.2,1100.0
2013-02-08 11:00:00,44.15,44.15,44.04,44.08,3100.0,44.15,44.15,44.04,44.08,3100.0
2013-02-08 11:30:00,44.09,44.12,44.03,44.12,5000.0,44.09,44.12,44.03,44.12,5000.0
2013-02-08 12:00:00,44.12,44.12,43.99,43.99,4000.0,44.12,44.12,43.99,43.99,4000.0
2013-02-08 12:30:00,44.0,44.01,43.95,43.95,3300.0,44.0,44.01,43.95,43.95,3300.0
2013-02-08 13:00:00,43.99,44.02,43.86,43.86,6700.0,43.99,44.02,43.86,43.86,6700.0
2013-02-08 13:30:00,43.86,44.0,43.86,43.93,2600.0,43.86,44.0,43.86,43.93,2600.0
2013-02-08 14:00:00,43.93,44.0,43.93,44.0,12200.0,43.93,44.0,43.93,44.0,12200.0
2013-02-08 14:30:00,44.01,44.03,43.82,43.91,4800.0,44.01,44.03,43.82,43.91,4800.0
2013-02-08 15:00:00,43.93,44.02,43.9,43.97,7100.0,43.93,44.02,43.9,43.97,7100.0
2013-02-08 15:30:00,43.99,44.08,43.97,44.07,23400.0,43.99,44.08,43.97,44.07,23400.0
2013-02-11 09:30:00,44.15,44.17,43.83,43.84,5000.0,44.15,44.17,43.83,43.84,5000.0
2013-02-11 10:00:00,43.76,43.76,43.41,43.51,6800.0,43.76,43.76,43.41,43.51,6800.0
2013-02-11 10:30:00,43.46,43.53,43.4,43.4,4500.0,43.46,43.53,43.4,43.4,4500.0
2013-02-11 11:00:00,43.42,43.47,43.31,43.43,9500.0,43.42,43.47,43.31,43.43,9500.0
2013-02-11 11:30:00,43.45,43.6,43.4,43.6,5000.0,43.45,43.6,43.4,43.6,5000.0
2013-02-11 12:00:00,43.57,43.6,43.49,43.59,4300.0,43.57,43.6,43.49,43.59,4300.0
2013-02-11 12:30:00,43.6,43.6,43.51,43.52,6600.0,43.6,43.6,43.51,43.52,6600.0
2013-02-11 13:00:00,43.52,43.56,43.4,43.48,7300.0,43.52,43.56,43.4,43.48,7300.0
2013-02-11 13:30:00,43.46,43.48,43.39,43.42,8900.0,43.46,43.48,43.39,43.42,8900.0
2013-02-11 14:00:00,43.42,43.47,43.36,43.39,12100.0,43.42,43.47,43.36,43.39,12100.0
2013-02-11 14:30:00,43.39,43.4,43.31,43.38,14900.0,43.39,43.4,43.31,43.38,14900.0
2013-02-11 15:00:00,43.38,43.48,43.37,43.39,21800.0,43.38,43.48,43.37,43.39,21800.0
2013-02-11 15:30:00,43.4,43.5,43.29,43.43,37800.0,43.4,43.5,43.29,43.43,37800.0
2013-02-12 09:30:00,43.47,44.06,43.4,43.9,28600.0,43.47,44.06,43.4,43.9,28600.0
2013-02-12 10:00:00,43.92,44.23,43.84,44.19,31900.0,43.92,44.23,43.84,44.19,31900.0
2013-02-12 10:30:00,44.24,44.4,44.05,44.22,36400.0,44.24,44.4,44.05,44.22,36400.0
2013-02-12 11:00:00,44.25,44.34,44.25,44.29,16100.0,44.25,44.34,44.25,44.29,16100.0
2013-02-12 11:30:00,44.29,44.3,44.12,44.19,17600.0,44.29,44.3,44.12,44.19,17600.0
2013-02-12 12:00:00,44.18,44.18,44.05,44.1,9900.0,44.18,44.18,44.05,44.1,9900.0
2013-02-12 12:30:00,44.1,44.13,44.05,44.05,11800.0,44.1,44.13,44.05,44.05,11800.0
2013-02-12 13:00:00,44.07,44.18,44.07,44.14,6300.0,44.07,44.18,44.07,44.14,6300.0
2013-02-12 13:30:00,44.16,44.17,44.09,44.09,9700.0,44.16,44.17,44.09,44.09,9700.0
2013-02-12 14:00:00,44.1,44.15,44.09,44.11,13100.0,44.1,44.15,44.09,44.11,13100.0
2013-02-12 14:30:00,44.12,44.18,44.11,44.17,13200.0,44.12,44.18,44.11,44.17,13200.0
2013-02-12 15:00:00,44.15,44.28,44.13,44.27,11700.0,44.15,44.28,44.13,44.27,11700.0
2013-02-12 15:30:00,44.28,44.33,44.18,44.24,35000.0,44.28,44.33,44.18,44.24,35000.0
2013-02-13 09:30:00,44.42,44.6,44.24,44.6,6800.0,44.42,44.6,44.24,44.6,6800.0
2013-02-13 10:00:00,44.62,44.72,44.52,44.52,11100.0,44.62,44.72,44.52,44.52,11100.0
2013-02-13 10:30:00,44.52,44.63,44.5,44.6,4100.0,44.52,44.63,44.5,44.6,4100.0
2013-02-13 11:00:00,44.59,44.7,44.55,44.57,10500.0,44.59,44.7,44.55,44.57,10500.0
2013-02-13 11:30:00,44.62,44.62,44.49,44.58,5900.0,44.62,44.62,44.49,44.58,5900.0
2013-02-13 12:00:00,44.59,44.63,44.54,44.62,5800.0,44.59,44.63,44.54,44.62,5800.0
2013-02-13 12:30:00,44.61,44.64,44.52,44.52,10300.0,44.61,44.64,44.52,44.52,10300.0
2013-02-13 13:00:00,44.51,44.64,44.51,44.63,5900.0,44.51,44.64,44.51,44.63,5900.0
2013-02-13 13:30:00,44.62,44.64,44.61,44.64,4500.0,44.62,44.64,44.61,44.64,4500.0
2013-02-13 14:00:00,44.63,44.64,44.56,44.61,11500.0,44.63,44.64,44.56,44.61,11500.0
2013-02-13 14:30:00,44.6,44.61,44.51,44.58,5400.0,44.6,44.61,44.51,44.58,5400.0
2013-02-13 15:00:00,44.59,44.64,44.57,44.59,10600.0,44.59,44.64,44.57,44.59,10600.0
2013-02-13 15:30:00,44.63,44.92,44.58,44.9,50500.0,44.63,44.92,44.58,44.9,50500.0
2013-02-14 09:30:00,44.77,44.98,44.12,44.53,38500.0,44.77,44.98,44.12,44.53,38500.0
2013-02-14 10:00:00,44.53,44.59,44.52,44.58,6300.0,44.53,44.59,44.52,44.58,6300.0
2013-02-14 10:30:00,44.65,44.69,44.62,44.64,3000.0,44.65,44.69,44.62,44.64,3000.0
2013-02-14 11:00:00,44.65,44.92,44.65,44.91,6900.0,44.65,44.92,44.65,44.91,6900.0
2013-02-14 11:30:00,44.9,44.91,44.79,44.82,8500.0,44.9,44.91,44.79,44.82,8500.0
2013-02-14 12:00:00,44.82,44.86,44.71,44.79,8700.0,44.82,44.86,44.71,44.79,8700.0
2013-02-14 12:30:00,44.76,44.78,44.48,44.63,15500.0,44.76,44.78,44.48,44.63,15500.0
2013-02-14 13:00:00,44.62,44.63,44.51,44.52,2600.0,44.62,44.63,44.51,44.52,2600.0
2013-02-14 13:30:00,44.53,44.55,44.49,44.54,2600.0,44.53,44.55,44.49,44.54,2600.0
2013-02-14 14:00:00,44.53,44.58,44.52,44.57,3000.0,44.53,44.58,44.52,44.57,3000.0
2013-02-14 14:30:00,44.55,44.66,44.52,44.66,10100.0,44.55,44.66,44.52,44.66,10100.0
2013-02-14 15:00:00,44.64,44.68,44.63,44.67,16800.0,44.64,44.68,44.63,44.67,16800.0
2013-02-14 15:30:00,44.65,44.67,44.59,44.65,25500.0,44.65,44.67,44.59,44.65,25500.0
2013-02-15 09:30:00,44.63,44.64,44.51,44.56,2200.0,44.63,44.64,44.51,44.56,2200.0
2013-02-15 10:00:00,44.57,44.75,44.55,44.73,7500.0,44.57,44.75,44.55,44.73,7500.0
2013-02-15 10:30:00,44.72,44.72,44.65,44.71,2900.0,44.72,44.72,44.65,44.71,2900.0
2013-02-15 11:00:00,44.72,44.75,44.67,44.71,3900.0,44.72,44.75,44.67,44.71,3900.0
2013-02-15 11:30:00,44.69,44.73,44.59,44.64,7400.0,44.69,44.73,44.59,44.64,7400.0
2013-02-15 12:00:00,44.66,44.66,44.3,44.54,16300.0,44.66,44.66,44.3,44.54,16300.0
2013-02-15 12:30:00,44.49,44.57,44.46,44.54,5000.0,44.49,44.57,44.46,44.54,5000.0
2013-02-15 13:00:00,44.55,44.58,44.51,44.55,3600.0,44.55,44.58,44.51,44.55,3600.0
2013-02-15 13:30:00,44.58,44.71,44.58,44.66,5400.0,44.58,44.71,44.58,44.66,5400.0
2013-02-15 14:00:00,44.67,44.68,44.57,44.62,7700.0,44.67,44.68,44.57,44.62,7700.0
2013-02-15 14:30:00,44.61,44.68,44.57,44.67,11800.0,44.61,44.68,44.57,44.67,11800.0
2013-02-15 15:00:00,44.64,44.75,44.64,44.75,25000.0,44.64,44.75,44.64,44.75,25000.0
2013-02-15 15:30:00,44.75,44.96,44.74,44.93,37500.0,44.75,44.96,44.74,44.93,37500.0
2013-02-19 09:30:00,44.78,45.42,44.78,45.26,32800.0,44.78,45.42,44.78,45.26,32800.0
2013-02-19 10:00:00,45.3,45.6,45.23,45.58,7600.0,45.3,45.6,45.23,45.58,7600.0
2013-02-19 10:30:00,45.57,45.58,45.4,45.47,9000.0,45.57,45.58,45.4,45.47,9000.0
2013-02-19 11:00:00,45.5,45.6,45.46,45.49,12300.0,45.5,45.6,45.46,45.49,12300.0
2013-02-19 11:30:00,45.51,45.51,45.38,45.38,6600.0,45.51,45.51,45.38,45.38,6600.0
2013-02-19 12:00:00,45.41,45.41,45.19,45.3,11000.0,45.41,45.41,45.19,45.3,11000.0
2013-02-19 12:30:00,45.29,45.37,45.29,45.37,4100.0,45.29,45.37,45.29,45.37,4100.0
2013-02-19 13:00:00,45.35,45.37,45.19,45.19,6500.0,45.35,45.37,45.19,45.19,6500.0
2013-02-19 13:30:00,45.2,45.22,45.12,45.12,6400.0,45.2,45.22,45.12,45.12,6400.0
2013-02-19 14:00:00,45.15,45.24,45.14,45.24,3300.0,45.15,45.24,45.14,45.24,3300.0
2013-02-19 14:30:00,45.25,45.35,45.25,45.34,4000.0,45.25,45.35,45.25,45.34,4000.0
2013-02-19 15:00:00,45.32,45.37,45.28,45.33,7300.0,45.32,45.37,45.28,45.33,7300.0
2013-02-19 15:30:00,45.33,45.4,45.29,45.35,18300.0,45.33,45.4,45.29,45.35,18300.0
2013-02-20 09:30:00,45.44,45.44,45.25,45.25,1500.0,45.44,45.44,45.25,45.25,1500.0
2013-02-20 10:00:00,45.2,45.3,45.2,45.3,1700.0,45.2,45.3,45.2,45.3,1700.0
2013-02-20 10:30:00,45.3,45.4,45.3,45.37,13900.0,45.3,45.4,45.3,45.37,13900.0
2013-02-20 11:00:00,45.39,45.59,45.36,45.58,18300.0,45.39,45.59,45.36,45.58,18300.0
2013-02-20 11:30:00,45.58,45.76,45.54,45.76,16600.0,45.58,45.76,45.54,45.76,16600.0
2013-02-20 12:00:00,45.75,45.82,45.67,45.8,19600.0,45.75,45.82,45.67,45.8,19600.0
2013-02-20 12:30:00,45.79,45.86,45.79,45.82,15800.0,45.79,45.86,45.79,45.82,15800.0
2013-02-20 13:00:00,45.83,45.87,45.76,45.87,12700.0,45.83,45.87,45.76,45.87,12700.0
2013-02-20 13:30:00,45.85,45.99,45.82,45.89,22200.0,45.85,45.99,45.82,45.89,22200.0
2013-02-20 14:00:00,45.9,45.99,45.67,45.81,24500.0,45.9,45.99,45.67,45.81,24500.0
2013-02-20 14:30:00,45.78,45.78,45.6,45.62,11900.0,45.78,45.78,45.6,45.62,11900.0
2013-02-20 15:00:00,45.57,45.57,45.2,45.31,19600.0,45.57,45.57,45.2,45.31,19600.0
2013-02-20 15:30:00,45.26,45.33,45.05,45.1,15900.0,45.26,45.33,45.05,45.1,15900.0
2013-02-21 09:30:00,44.86,45.12,44.62,44.85,6500.0,44.86,45.12,44.62,44.85,6500.0
2013-02-21 10:00:00,44.82,45.23,44.68,45.18,24300.0,44.82,45.23,44.68,45.18,24300.0
2013-02-21 10:30:00,45.22,45.27,44.99,45.15,20200.0,45.22,45.27,44.99,45.15,20200.0
2013-02-21 11:00:00,45.14,45.15,44.87,45.02,16200.0,45.14,45.15,44.87,45.02,16200.0
2013-02-21 11:30:00,45.02,45.04,44.79,44.8,3000.0,45.02,45.04,44.79,44.8,3000.0
2013-02-21 12:00:00,44.8,44.8,44.46,44.61,10300.0,44.8,44.8,44.46,44.61,10300.0
2013-02-21 12:30:00,44.62,44.62,44.49,44.59,2000.0,44.62,44.62,44.49,44.59,2000.0
2013-02-21 13:00:00,44.59,44.68,44.58,44.62,3000.0,44.59,44.68,44.58,44.62,3000.0
2013-02-21 13:30:00,44.59,44.61,44.46,44.49,3600.0,44.59,44.61,44.46,44.49,3600.0
2013-02-21 14:00:00,44.47,44.47,44.26,44.26,4600.0,44.47,44.47,44.26,44.26,4600.0
2013-02-21 14:30:00,44.27,44.52,44.26,44.52,3800.0,44.27,44.52,44.26,44.52,3800.0
2013-02-21 15:00:00,44.52,44.7,44.45,44.65,7900.0,44.52,44.7,44.45,44.65,7900.0
2013-02-21 15:30:00,44.65,44.74,44.55,44.71,36100.0,44.65,44.74,44.55,44.71,36100.0
2013-02-22 09:30:00,44.97,45.21,44.89,45.03,5900.0,44.97,45.21,44.89,45.03,5900.0
2013-02-22 10:00:00,45.01,45.1,44.93,44.93,7600.0,45.01,45.1,44.93,44.93,7600.0
2013-02-22 10:30:00,44.93,45.05,44.85,44.99,4600.0,44.93,45.05,44.85,44.99,4600.0
2013-02-22 11:00:00,44.99,45.02,44.84,44.96,5600.0,44.99,45.02,44.84,44.96,5600.0
2013-02-22 11:30:00,44.97,45.07,44.97,45.04,2600.0,44.97,45.07,44.97,45.04,2600.0
2013-02-22 12:00:00,45.01,45.06,44.99,45.0,4100.0,45.01,45.06,44.99,45.0,4100.0
2013-02-22 12:30:00,45.02,45.13,45.02,45.11,2800.0,45.02,45.13,45.02,45.11,2800.0
2013-02-22 13:00:00,45.1,45.12,45.07,45.09,1700.0,45.1,45.12,45.07,45.09,1700.0
2013-02-22 13:30:00,45.07,45.13,45.07,45.13,3200.0,45.07,45.13,45.07,45.13,3200.0
2013-02-22 14:00:00,45.08,45.1,44.99,44.99,2200.0,45.08,45.1,44.99,44.99,2200.0
2013-02-22 14:30:00,45.0,45.02,44.9,44.98,3300.0,45.0,45.02,44.9,44.98,3300.0
2013-02-22 15:00:00,45.0,45.03,44.93,44.96,5600.0,45.0,45.03,44.93,44.96,5600.0
2013-02-22 15:30:00,45.0,45.2,45.0,45.2,31900.0,45.0,45.2,45.0,45.2,31900.0
2013-02-25 09:30:00,45.28,45.4,44.96,44.96,7300.0,45.28,45.4,44.96,44.96,7300.0
2013-02-25 10:00:00,44.91,44.99,44.74,44.74,3800.0,44.91,44.99,44.74,44.74,3800.0
2013-02-25 10:30:00,44.78,44.91,44.68,44.75,4200.0,44.78,44.91,44.68,44.75,4200.0
2013-02-25 11:00:00,44.73,45.0,44.69,45.0,4700.0,44.73,45.0,44.69,45.0,4700.0
2013-02-25 11:30:00,44.94,44.94,44.68,44.8,8100.0,44.94,44.94,44.68,44.8,8100.0
2013-02-25 12:00:00,44.84,44.94,44.8,44.92,6900.0,44.84,44.94,44.8,44.92,6900.0
2013-02-25 12:30:00,44.92,45.07,44.87,45.05,5600.0,44.92,45.07,44.87,45.05,5600.0
2013-02-25 13:00:00,45.0,45.05,44.94,44.97,5700.0,45.0,45.05,44.94,44.97,5700.0
2013-02-25 13:30:00,44.93,45.0,44.79,44.81,7800.0,44.93,45.0,44.79,44.81,7800.0
2013-02-25 14:00:00,44.81,44.87,44.71,44.78,7500.0,44.81,44.87,44.71,44.78,7500.0
2013-02-25 14:30:00,44.81,44.86,44.77,44.8,4400.0,44.81,44.86,44.77,44.8,4400.0
2013-02-25 15:00:00,44.81,44.84,44.76,44.77,18800.0,44.81,44.84,44.76,44.77,18800.0
2013-02-25 15:30:00,44.74,44.76,44.3,44.31,26300.0,44.74,44.76,44.3,44.31,26300.0
2013-02-26 09:30:00,44.55,44.55,44.14,44.21,8000.0,44.55,44.55,44.14,44.21,8000.0
2013-02-26 10:00:00,44.29,44.51,44.2,44.2,9600.0,44.29,44.51,44.2,44.2,9600.0
2013-02-26 10:30:00,44.18,44.36,44.17,44.27,6100.0,44.18,44.36,44.17,44.27,6100.0
2013-02-26 11:00:00,44.31,44.38,44.16,44.38,3600.0,44.31,44.38,44.16,44.38,3600.0
2013-02-26 11:30:00,44.31,44.31,44.14,44.14,2600.0,44.31,44.31,44.14,44.14,2600.0
2013-02-26 12:00:00,44.16,44.18,44.11,44.18,3900.0,44.16,44.18,44.11,44.18,3900.0
2013-02-26 12:30:00,44.15,44.28,44.14,44.26,2400.0,44.15,44.28,44.14,44.26,2400.0
2013-02-26 13:00:00,44.31,44.35,44.18,44.22,3600.0,44.31,44.35,44.18,44.22,3600.0
2013-02-26 13:30:00,44.21,44.31,44.14,44.31,2500.0,44.21,44.31,44.14,44.31,2500.0
2013-02-26 14:00:00,44.29,44.46,44.25,44.44,4000.0,44.29,44.46,44.25,44.44,4000.0
2013-02-26 14:30:00,44.43,44.43,44.33,44.41,3900.0,44.43,44.43,44.33,44.41,3900.0
2013-02-26 15:00:00,44.44,44.44,44.29,44.32,8300.0,44.44,44.44,44.29,44.32,8300.0
2013-02-26 15:30:00,44.32,44.52,44.31,44.44,15400.0,44.32,44.52,44.31,44.44,15400.0
2013-02-27 09:30:00,44.51,44.64,44.37,44.64,2300.0,44.51,44.64,44.37,44.64,2300.0
2013-02-27 10:00:00,44.73,44.85,44.56,44.85,3800.0,44.73,44.85,44.56,44.85,3800.0
2013-02-27 10:30:00,44.87,44.91,44.76,44.84,1000.0,44.87,44.91,44.76,44.84,1000.0
2013-02-27 11:00:00,44.92,44.97,44.85,44.87,2200.0,44.92,44.97,44.85,44.87,2200.0
2013-02-27 11:30:00,44.87,44.98,44.87,44.97,2200.0,44.87,44.98,44.87,44.97,2200.0
2013-02-27 12:00:00,44.88,45.06,44.87,45.06,2300.0,44.88,45.06,44.87,45.06,2300.0
2013-02-27 12:30:00,45.01,45.02,44.72,44.82,3100.0,45.01,45.02,44.72,44.82,3100.0
2013-02-27 13:00:00,44.86,44.86,44.78,44.84,2100.0,44.86,44.86,44.78,44.84,2100.0
2013-02-27 13:30:00,44.86,44.94,44.83,44.94,1500.0,44.86,44.94,44.83,44.94,1500.0
2013-02-27 14:00:00,44.92,45.06,44.88,44.99,2900.0,44.92,45.06,44.88,44.99,2900.0
2013-02-27 14:30:00,44.99,45.1,44.98,45.06,1900.0,44.99,45.1,44.98,45.06,1900.0
2013-02-27 15:00:00,45.04,45.09,44.97,45.04,6100.0,45.04,45.09,44.97,45.04,6100.0
2013-02-27 15:30:00,45.02,45.09,44.84,44.84,16400.0,45.02,45.09,44.84,44.84,16400.0
2013-02-28 09:30:00,44.9,45.49,44.9,45.27,8100.0,44.9,45.49,44.9,45.27,8100.0
2013-02-28 10:00:00,45.27,45.43,45.18,45.29,6000.0,45.27,45.43,45.18,45.29,6000.0
2013-02-28 10:30:00,45.28,45.42,45.16,45.16,6000.0,45.28,45.42,45.16,45.16,6000.0
2013-02-28 11:00:00,45.1,45.16,45.1,45.15,1900.0,45.1,45.16,45.1,45.15,1900.0
2013-02-28 11:30:00,45.14,45.2,45.12,45.19,1900.0,45.14,45.2,45.12,45.19,1900.0
2013-02-28 12:00:00,45.18,45.18,44.98,44.98,2700.0,45.18,45.18,44.98,44.98,2700.0
2013-02-28 12:30:00,45.01,45.16,45.01,45.09,4100.0,45.01,45.16,45.01,45.09,4100.0
2013-02-28 13:00:00,45.01,45.19,45.01,45.12,1600.0,45.01,45.19,45.01,45.12,1600.0
2013-02-28 13:30:00,45.15,45.17,45.03,45.13,2400.0,45.15,45.17,45.03,45.13,2400.0
2013-02-28 14:00:00,45.09,45.16,45.09,45.15,3700.0,45.09,45.16,45.09,45.15,3700.0
2013-02-28 14:30:00,45.16,45.2,45.11,45.14,3900.0,45.16,45.2,45.11,45.14,3900.0
2013-02-28 15:00:00,45.14,45.14,44.86,44.92,8300.0,45.14,45.14,44.86,44.92,8300.0
2013-02-28 15:30:00,44.91,44.97,44.72,44.72,23900.0,44.91,44.97,44.72,44.72,23900.0
2013-03-01 09:30:00,44.44,44.54,43.8,43.89,13800.0,44.44,44.54,43.8,43.89,13800.0
2013-03-01 10:00:00,43.92,44.22,43.7,43.88,18100.0,43.92,44.22,43.7,43.88,18100.0
2013-03-01 10:30:00,43.9,44.18,43.9,44.03,14100.0,43.9,44.18,43.9,44.03,14100.0
2013-03-01 11:00:00,44.03,44.13,43.67,43.91,14200.0,44.03,44.13,43.67,43.91,14200.0
2013-03-01 11:30:00,43.88,44.06,43.76,43.87,12200.0,43.88,44.06,43.76,43.87,12200.0
2013-03-01 12:00:00,43.93,44.57,43.87,44.54,18100.0,43.93,44.57,43.87,44.54,18100.0
2013-03-01 12:30:00,44.53,44.59,44.45,44.46,5400.0,44.53,44.59,44.45,44.46,5400.0
2013-03-01 13:00:00,44.5,44.5,44.19,44.21,8100.0,44.5,44.5,44.19,44.21,8100.0
2013-03-01 13:30:00,44.21,44.34,44.07,44.09,9000.0,44.21,44.34,44.07,44.09,9000.0
2013-03-01 14:00:00,44.11,44.38,44.11,44.2,10000.0,44.11,44.38,44.11,44.2,10000.0
2013-03-01 14:30:00,44.23,44.26,43.98,44.01,15700.0,44.23,44.26,43.98,44.01,15700.0
2013-03-01 15:00:00,44.01,44.09,43.94,44.07,31800.0,44.01,44.09,43.94,44.07,31800.0
2013-03-01 15:30:00,44.07,44.09,43.97,44.04,62100.0,44.07,44.09,43.97,44.04,62100.0
2013-03-04 09:30:00,44.01,44.22,43.99,44.05,7400.0,44.01,44.22,43.99,44.05,7400.0
2013-03-04 10:00:00,44.08,44.08,43.9,43.99,3000.0,44.08,44.08,43.9,43.99,3000.0
2013-03-04 10:30:00,44.01,44.01,43.8,43.94,6200.0,44.01,44.01,43.8,43.94,6200.0
2013-03-04 11:00:00,43.93,43.93,43.86,43.91,10500.0,43.93,43.93,43.86,43.91,10500.0
2013-03-04 11:30:00,43.91,43.91,43.85,43.87,9700.0,43.91,43.91,43.85,43.87,9700.0
2013-03-04 12:00:00,43.86,43.89,43.66,43.67,9200.0,43.86,43.89,43.66,43.67,9200.0
2013-03-04 12:30:00,43.64,43.81,43.62,43.79,5500.0,43.64,43.81,43.62,43.79,5500.0
2013-03-04 13:00:00,43.8,43.89,43.8,43.89,5100.0,43.8,43.89,43.8,43.89,5100.0
2013-03-04 13:30:00,43.88,43.9,43.71,43.73,21800.0,43.88,43.9,43.71,43.73,21800.0
2013-03-04 14:00:00,43.71,43.93,43.7,43.87,45300.0,43.71,43.93,43.7,43.87,45300.0
2013-03-04 14:30:00,43.86,43.94,43.82,43.87,19800.0,43.86,43.94,43.82,43.87,19800.0
2013-03-04 15:00:00,43.88,44.08,43.85,44.04,15600.0,43.88,44.08,43.85,44.04,15600.0
2013-03-04 15:30:00,44.04,44.51,44.03,44.26,70300.0,44.04,44.51,44.03,44.26,70300.0
2013-03-05 09:30:00,44.55,44.98,44.55,44.71,16100.0,44.55,44.98,44.55,44.71,16100.0
2013-03-05 10:00:00,44.76,44.77,44.58,44.71,46900.0,44.76,44.77,44.58,44.71,46900.0
2013-03-05 10:30:00,44.7,44.79,44.65,44.65,29300.0,44.7,44.79,44.65,44.65,29300.0
2013-03-05 11:00:00,44.65,44.74,44.57,44.63,16900.0,44.65,44.74,44.57,44.63,16900.0
2013-03-05 11:30:00,44.64,44.75,44.64,44.71,12500.0,44.64,44.75,44.64,44.71,12500.0
2013-03-05 12:00:00,44.7,44.75,44.66,44.71,14000.0,44.7,44.75,44.66,44.71,14000.0
2013-03-05 12:30:00,44.7,44.75,44.69,44.69,6600.0,44.7,44.75,44.69,44.69,6600.0
2013-03-05 13:00:00,44.71,44.73,44.58,44.71,25000.0,44.71,44.73,44.58,44.71,25000.0
2013-03-05 13:30:00,44.71,44.74,44.63,44.71,9300.0,44.71,44.74,44.63,44.71,9300.0
2013-03-05 14:00:00,44.72,44.76,44.7,44.73,7500.0,44.72,44.76,44.7,44.73,7500.0
2013-03-05 14:30:00,44.66,44.89,44.66,44.81,29100.0,44.66,44.89,44.66,44.81,29100.0
2013-03-05 15:00:00,44.79,44.96,44.7,44.81,32400.0,44.79,44.96,44.7,44.81,32400.0
2013-03-05 15:30:00,44.83,45.01,44.77,44.85,91200.0,44.83,45.01,44.77,44.85,91200.0
2013-03-06 09:30:00,45.08,45.42,44.91,45.35,26500.0,45.08,45.42,44.91,45.35,26500.0
2013-03-06 10:00:00,45.3,45.36,45.18,45.31,21000.0,45.3,45.36,45.18,45.31,21000.0
2013-03-06 10:30:00,45.31,45.31,45.17,45.21,14200.0,45.31,45.31,45.17,45.21,14200.0
2013-03-06 11:00:00,45.22,45.34,45.2,45.23,4700.0,45.22,45.34,45.2,45.23,4700.0
2013-03-06 11:30:00,45.23,45.31,45.23,45.26,8000.0,45.23,45.31,45.23,45.26,8000.0
2013-03-06 12:00:00,45.21,45.21,44.97,44.98,32300.0,45.21,45.21,44.97,44.98,32300.0
2013-03-06 12:30:00,44.93,45.05,44.88,44.88,9000.0,44.93,45.05,44.88,44.88,9000.0
2013-03-06 13:00:00,44.87,44.96,44.87,44.96,5400.0,44.87,44.96,44.87,44.96,5400.0
2013-03-06 13:30:00,44.94,45.0,44.92,44.98,3800.0,44.94,45.0,44.92,44.98,3800.0
2013-03-06 14:00:00,45.03,45.03,44.83,44.84,18000.0,45.03,45.03,44.83,44.84,18000.0
2013-03-06 14:30:00,44.84,44.84,44.77,44.77,8300.0,44.84,44.84,44.77,44.77,8300.0
2013-03-06 15:00:00,44.79,44.84,44.74,44.81,17500.0,44.79,44.84,44.74,44.81,17500.0
2013-03-06 15:30:00,44.81,44.82,44.68,44.79,35000.0,44.81,44.82,44.68,44.79,35000.0
2013-03-07 09:30:00,44.88,44.88,44.7,44.77,7900.0,44.88,44.88,44.7,44.77,7900.0
2013-03-07 10:00:00,44.79,44.79,44.7,44.71,5900.0,44.79,44.79,44.7,44.71,5900.0
2013-03-07 10:30:00,44.74,44.79,44.71,44.73,1400.0,44.74,44.79,44.71,44.73,1400.0
2013-03-07 11:00:00,44.72,44.72,44.69,44.7,7600.0,44.72,44.72,44.69,44.7,7600.0
2013-03-07 11:30:00,44.7,44.71,44.68,44.7,6000.0,44.7,44.71,44.68,44.7,6000.0
2013-03-07 12:00:00,44.66,44.7,44.66,44.69,2000.0,44.66,44.7,44.66,44.69,2000.0
2013-03-07 12:30:00,44.67,44.71,44.66,44.7,16500.0,44.67,44.71,44.66,44.7,16500.0
2013-03-07 13:00:00,44.69,44.71,44.68,44.68,5300.0,44.69,44.71,44.68,44.68,5300.0
2013-03-07 13:30:00,44.68,44.71,44.65,44.69,5300.0,44.68,44.71,44.65,44.69,5300.0
2013-03-07 14:00:00,44.71,44.71,44.68,44.69,10000.0,44.71,44.71,44.68,44.69,10000.0
2013-03-07 14:30:00,44.69,44.71,44.68,44.69,28000.0,44.69,44.71,44.68,44.69,28000.0
2013-03-07 15:00:00,44.69,44.71,44.56,44.63,64000.0,44.69,44.71,44.56,44.63,64000.0
2013-03-07 15:30:00,44.63,44.65,44.55,44.59,58500.0,44.63,44.65,44.55,44.59,58500.0
2013-03-08 09:30:00,44.8,44.98,44.57,44.63,18100.0,44.8,44.98,44.57,44.63,18100.0
2013-03-08 10:00:00,44.62,44.66,44.56,44.6,14200.0,44.62,44.66,44.56,44.6,14200.0
2013-03-08 10:30:00,44.6,44.75,44.6,44.69,9300.0,44.6,44.75,44.6,44.69,9300.0
2013-03-08 11:00:00,44.71,44.8,44.66,44.73,19500.0,44.71,44.8,44.66,44.73,19500.0
2013-03-08 11:30:00,44.73,44.84,44.71,44.78,7100.0,44.73,44.84,44.71,44.78,7100.0
2013-03-08 12:00:00,44.77,44.82,44.75,44.82,7000.0,44.77,44.82,44.75,44.82,7000.0
2013-03-08 12:30:00,44.82,44.98,44.75,44.96,5800.0,44.82,44.98,44.75,44.96,5800.0
2013-03-08 13:00:00,44.9,45.04,44.89,45.0,3400.0,44.9,45.04,44.89,45.0,3400.0
2013-03-08 13:30:00,45.01,45.08,45.01,45.02,3400.0,45.01,45.08,45.01,45.02,3400.0
2013-03-08 14:00:00,45.04,45.12,45.01,45.06,3000.0,45.04,45.12,45.01,45.06,3000.0
2013-03-08 14:30:00,45.07,45.1,45.03,45.04,4700.0,45.07,45.1,45.03,45.04,4700.0
2013-03-08 15:00:00,45.07,45.22,44.69,45.12,10400.0,45.07,45.22,44.69,45.12,10400.0
2013-03-08 15:30:00,45.13,45.19,44.98,45.0,46100.0,45.13,45.19,44.98,45.0,46100.0
2013-03-11 09:30:00,44.98,45.18,44.98,45.11,2500.0,44.98,45.18,44.98,45.11,2500.0
2013-03-11 10:00:00,45.07,45.09,45.01,45.04,3400.0,45.07,45.09,45.01,45.04,3400.0
2013-03-11 10:30:00,45.01,45.02,44.93,44.97,1000.0,45.01,45.02,44.93,44.97,1000.0
2013-03-11 11:00:00,44.96,45.05,44.95,45.05,1900.0,44.96,45.05,44.95,45.05,1900.0
2013-03-11 11:30:00,45.02,45.12,45.02,45.07,6800.0,45.02,45.12,45.02,45.07,6800.0
2013-03-11 12:00:00,45.06,45.14,45.05,45.1,12200.0,45.06,45.14,45.05,45.1,12200.0
2013-03-11 12:30:00,45.13,45.28,45.06,45.18,33800.0,45.13,45.28,45.06,45.18,33800.0
2013-03-11 13:00:00,45.23,45.26,45.15,45.16,10900.0,45.23,45.26,45.15,45.16,10900.0
2013-03-11 13:30:00,45.15,45.24,45.15,45.16,1000.0,45.15,45.24,45.15,45.16,1000.0
2013-03-11 14:00:00,45.18,45.27,45.16,45.26,3500.0,45.18,45.27,45.16,45.26,3500.0
2013-03-11 14:30:00,45.28,45.43,45.25,45.36,5500.0,45.28,45.43,45.25,45.36,5500.0
2013-03-11 15:00:00,45.38,45.4,45.32,45.33,3800.0,45.38,45.4,45.32,45.33,3800.0
2013-03-11 15:30:00,45.32,45.48,45.32,45.48,10900.0,45.32,45.48,45.32,45.48,10900.0
2013-03-12 09:30:00,45.4,45.44,45.31,45.42,2700.0,45.4,45.44,45.31,45.42,2700.0
2013-03-12 10:00:00,45.5,45.57,45.45,45.57,1200.0,45.5,45.57,45.45,45.57,1200.0
2013-03-12 10:30:00,45.51,45.51,45.27,45.35,1200.0,45.51,45.51,45.27,45.35,1200.0
2013-03-12 11:00:00,45.34,45.35,45.11,45.12,4000.0,45.34,45.35,45.11,45.12,4000.0
2013-03-12 11:30:00,45.09,45.16,44.91,45.16,3000.0,45.09,45.16,44.91,45.16,3000.0
2013-03-12 12:00:00,45.2,45.2,45.06,45.11,3600.0,45.2,45.2,45.06,45.11,3600.0
2013-03-12 12:30:00,45.1,45.15,45.08,45.13,1500.0,45.1,45.15,45.08,45.13,1500.0
2013-03-12 13:00:00,45.17,45.21,45.15,45.19,1900.0,45.17,45.21,45.15,45.19,1900.0
2013-03-12 13:30:00,45.23,45.33,45.16,45.24,17400.0,45.23,45.33,45.16,45.24,17400.0
2013-03-12 14:00:00,45.25,45.33,45.25,45.33,4300.0,45.25,45.33,45.25,45.33,4300.0
2013-03-12 14:30:00,45.34,45.55,45.3,45.5,6000.0,45.34,45.55,45.3,45.5,6000.0
2013-03-12 15:00:00,45.49,45.5,45.43,45.43,6800.0,45.49,45.5,45.43,45.43,6800.0
2013-03-12 15:30:00,45.44,45.55,45.43,45.55,13100.0,45.44,45.55,45.43,45.55,13100.0
2013-03-13 09:30:00,45.66,45.7,45.47,45.6,3800.0,45.66,45.7,45.47,45.6,3800.0
2013-03-13 10:00:00,45.56,45.63,45.54,45.6,4600.0,45.56,45.63,45.54,45.6,4600.0
2013-03-13 10:30:00,45.6,45.67,45.58,45.65,2500.0,45.6,45.67,45.58,45.65,2500.0
2013-03-13 11:00:00,45.68,45.68,45.62,45.65,2100.0,45.68,45.68,45.62,45.65,2100.0
2013-03-13 11:30:00,45.69,45.7,45.62,45.66,6100.0,45.69,45.7,45.62,45.66,6100.0
2013-03-13 12:00:00,45.65,45.74,45.64,45.71,3200.0,45.65,45.74,45.64,45.71,3200.0
2013-03-13 12:30:00,45.7,45.79,45.69,45.75,3500.0,45.7,45.79,45.69,45.75,3500.0
2013-03-13 13:00:00,45.79,45.8,45.67,45.71,2700.0,45.79,45.8,45.67,45.71,2700.0
2013-03-13 13:30:00,45.7,45.8,45.7,45.76,3100.0,45.7,45.8,45.7,45.76,3100.0
2013-03-13 14:00:00,45.77,45.81,45.74,45.76,3300.0,45.77,45.81,45.74,45.76,3300.0
2013-03-13 14:30:00,45.74,45.83,45.73,45.76,7500.0,45.74,45.83,45.73,45.76,7500.0
2013-03-13 15:00:00,45.76,45.81,45.74,45.81,4000.0,45.76,45.81,45.74,45.81,4000.0
2013-03-13 15:30:00,45.81,45.82,45.71,45.71,15300.0,45.81,45.82,45.71,45.71,15300.0
2013-03-14 09:30:00,45.84,45.9,45.82,45.88,15600.0,45.84,45.9,45.82,45.88,15600.0
2013-03-14 10:00:00,45.87,46.0,45.87,46.0,10000.0,45.87,46.0,45.87,46.0,10000.0
2013-03-14 10:30:00,46.0,46.31,45.99,46.27,22100.0,46.0,46.31,45.99,46.27,22100.0
2013-03-14 11:00:00,46.26,46.47,46.23,46.34,17900.0,46.26,46.47,46.23,46.34,17900.0
2013-03-14 11:30:00,46.34,46.43,46.3,46.38,10200.0,46.34,46.43,46.3,46.38,10200.0
2013-03-14 12:00:00,46.38,46.38,46.26,46.3,3500.0,46.38,46.38,46.26,46.3,3500.0
2013-03-14 12:30:00,46.34,46.35,46.23,46.23,7100.0,46.34,46.35,46.23,46.23,7100.0
2013-03-14 13:00:00,46.28,46.33,46.27,46.29,1700.0,46.28,46.33,46.27,46.29,1700.0
2013-03-14 13:30:00,46.26,46.27,46.16,46.16,7300.0,46.26,46.27,46.16,46.16,7300.0
2013-03-14 14:00:00,46.17,46.21,46.15,46.18,3700.0,46.17,46.21,46.15,46.18,3700.0
2013-03-14 14:30:00,46.15,46.27,46.15,46.27,8200.0,46.15,46.27,46.15,46.27,8200.0
2013-03-14 15:00:00,46.29,46.29,46.09,46.14,12300.0,46.29,46.29,46.09,46.14,12300.0
2013-03-14 15:30:00,46.14,46.26,46.09,46.12,30400.0,46.14,46.26,46.09,46.12,30400.0
2013-03-15 09:30:00,45.98,46.23,45.71,45.71,57700.0,45.98,46.23,45.71,45.71,57700.0
2013-03-15 10:00:00,45.68,45.78,45.68,45.78,2100.0,45.68,45.78,45.68,45.78,2100.0
2013-03-15 10:30:00,45.79,45.89,45.79,45.84,2000.0,45.79,45.89,45.79,45.84,2000.0
2013-03-15 11:00:00,45.9,46.01,45.87,45.95,4500.0,45.9,46.01,45.87,45.95,4500.0
2013-03-15 11:30:00,45.95,45.98,45.84,45.91,1900.0,45.95,45.98,45.84,45.91,1900.0
2013-03-15 12:00:00,45.87,45.9,45.8,45.84,2100.0,45.87,45.9,45.8,45.84,2100.0
2013-03-15 12:30:00,45.84,45.86,45.77,45.81,3100.0,45.84,45.86,45.77,45.81,3100.0
2013-03-15 13:00:00,45.82,45.82,45.59,45.66,7500.0,45.82,45.82,45.59,45.66,7500.0
2013-03-15 13:30:00,45.68,45.73,45.59,45.61,3300.0,45.68,45.73,45.59,45.61,3300.0
2013-03-15 14:00:00,45.62,45.64,45.51,45.55,5600.0,45.62,45.64,45.51,45.55,5600.0
2013-03-15 14:30:00,45.55,45.6,45.37,45.49,15000.0,45.55,45.6,45.37,45.49,15000.0
2013-03-15 15:00:00,45.51,45.68,45.49,45.66,6700.0,45.51,45.68,45.49,45.66,6700.0
2013-03-15 15:30:00,45.67,46.29,45.67,46.27,108300.0,45.67,46.29,45.67,46.27,108300.0
2013-03-18 09:30:00,46.1,46.25,45.54,45.91,16600.0,46.1,46.25,45.54,45.91,16600.0
2013-03-18 10:00:00,45.88,46.18,45.88,46.18,11100.0,45.88,46.18,45.88,46.18,11100.0
2013-03-18 10:30:00,46.19,46.24,46.08,46.18,9200.0,46.19,46.24,46.08,46.18,9200.0
2013-03-18 11:00:00,46.17,46.47,46.12,46.39,5800.0,46.17,46.47,46.12,46.39,5800.0
2013-03-18 11:30:00,46.43,46.57,46.38,46.52,3600.0,46.43,46.57,46.38,46.52,3600.0
2013-03-18 12:00:00,46.58,46.69,46.56,46.59,7400.0,46.58,46.69,46.56,46.59,7400.0
2013-03-18 12:30:00,46.6,46.64,46.53,46.53,4600.0,46.6,46.64,46.53,46.53,4600.0
2013-03-18 13:00:00,46.54,46.65,46.53,46.55,3800.0,46.54,46.65,46.53,46.55,3800.0
2013-03-18 13:30:00,46.54,46.54,46.37,46.38,3200.0,46.54,46.54,46.37,46.38,3200.0
2013-03-18 14:00:00,46.4,46.62,46.35,46.6,9600.0,46.4,46.62,46.35,46.6,9600.0
2013-03-18 14:30:00,46.57,46.57,46.34,46.38,6300.0,46.57,46.57,46.34,46.38,6300.0
2013-03-18 15:00:00,46.33,46.38,46.23,46.28,7300.0,46.33,46.38,46.23,46.28,7300.0
2013-03-18 15:30:00,46.27,46.3,46.04,46.16,25700.0,46.27,46.3,46.04,46.16,25700.0
2013-03-19 09:30:00,46.26,46.4,46.19,46.28,1600.0,46.26,46.4,46.19,46.28,1600.0
2013-03-19 10:00:00,46.31,46.44,46.21,46.24,7700.0,46.31,46.44,46.21,46.24,7700.0
2013-03-19 10:30:00,46.29,46.41,46.17,46.38,6300.0,46.29,46.41,46.17,46.38,6300.0
2013-03-19 11:00:00,46.39,46.44,46.31,46.43,5500.0,46.39,46.44,46.31,46.43,5500.0
2013-03-19 11:30:00,46.4,46.41,46.11,46.11,2400.0,46.4,46.41,46.11,46.11,2400.0
2013-03-19 12:00:00,46.15,46.3,46.01,46.22,4000.0,46.15,46.3,46.01,46.22,4000.0
2013-03-19 12:30:00,46.23,46.3,46.15,46.15,1100.0,46.23,46.3,46.15,46.15,1100.0
2013-03-19 13:00:00,46.13,46.13,45.92,45.92,2400.0,46.13,46.13,45.92,45.92,2400.0
2013-03-19 13:30:00,45.99,46.05,45.9,46.03,2800.0,45.99,46.05,45.9,46.03,2800.0
2013-03-19 14:00:00,46.09,46.14,45.95,46.05,5800.0,46.09,46.14,45.95,46.05,5800.0
2013-03-19 14:30:00,46.05,46.2,45.99,46.18,7200.0,46.05,46.2,45.99,46.18,7200.0
2013-03-19 15:00:00,46.19,46.29,46.05,46.09,29100.0,46.19,46.29,46.05,46.09,29100.0
2013-03-19 15:30:00,46.1,46.27,46.03,46.22,20200.0,46.1,46.27,46.03,46.22,20200.0
2013-03-20 09:30:00,46.53,46.54,46.27,46.27,6400.0,46.53,46.54,46.27,46.27,6400.0
2013-03-20 10:00:00,46.23,46.4,46.19,46.4,3800.0,46.23,46.4,46.19,46.4,3800.0
2013-03-20 10:30:00,46.37,46.4,46.25,46.4,6900.0,46.37,46.4,46.25,46.4,6900.0
2013-03-20 11:00:00,46.4,46.4,46.28,46.28,1300.0,46.4,46.4,46.28,46.28,1300.0
2013-03-20 11:30:00,46.32,46.41,46.22,46.22,4000.0,46.32,46.41,46.22,46.22,4000.0
2013-03-20 12:00:00,46.19,46.34,46.19,46.34,3100.0,46.19,46.34,46.19,46.34,3100.0
2013-03-20 12:30:00,46.39,46.45,46.36,46.37,3500.0,46.39,46.45,46.36,46.37,3500.0
2013-03-20 13:00:00,46.35,46.41,46.32,46.4,3100.0,46.35,46.41,46.32,46.4,3100.0
2013-03-20 13:30:00,46.39,46.39,46.24,46.24,2200.0,46.39,46.39,46.24,46.24,2200.0
2013-03-20 14:00:00,46.28,46.51,46.26,46.36,17400.0,46.28,46.51,46.26,46.36,17400.0
2013-03-20 14:30:00,46.39,46.51,46.38,46.47,9000.0,46.39,46.51,46.38,46.47,9000.0
2013-03-20 15:00:00,46.46,46.54,46.4,46.46,13800.0,46.46,46.54,46.4,46.46,13800.0
2013-03-20 15:30:00,46.47,46.52,46.41,46.52,21400.0,46.47,46.52,46.41,46.52,21400.0
2013-03-21 09:30:00,46.06,46.12,45.57,46.03,18500.0,46.06,46.12,45.57,46.03,18500.0
2013-03-21 10:00:00,45.99,46.03,45.87,45.99,7900.0,45.99,46.03,45.87,45.99,7900.0
2013-03-21 10:30:00,45.98,46.03,45.88,45.88,7200.0,45.98,46.03,45.88,45.88,7200.0
2013-03-21 11:00:00,45.93,46.01,45.83,45.87,5800.0,45.93,46.01,45.83,45.87,5800.0
2013-03-21 11:30:00,45.88,45.97,45.85,45.97,2400.0,45.88,45.97,45.85,45.97,2400.0
2013-03-21 12:00:00,45.95,45.99,45.91,45.92,4700.0,45.95,45.99,45.91,45.92,4700.0
2013-03-21 12:30:00,45.93,46.0,45.92,45.95,4600.0,45.93,46.0,45.92,45.95,4600.0
2013-03-21 13:00:00,45.93,45.98,45.87,45.87,2600.0,45.93,45.98,45.87,45.87,2600.0
2013-03-21 13:30:00,45.84,45.93,45.84,45.91,3800.0,45.84,45.93,45.84,45.91,3800.0
2013-03-21 14:00:00,45.92,45.94,45.77,45.9,5400.0,45.92,45.94,45.77,45.9,5400.0
2013-03-21 14:30:00,45.9,45.92,45.84,45.84,6500.0,45.9,45.92,45.84,45.84,6500.0
2013-03-21 15:00:00,45.84,45.92,45.76,45.91,8200.0,45.84,45.92,45.76,45.91,8200.0
2013-03-21 15:30:00,45.92,45.93,45.79,45.8,10500.0,45.92,45.93,45.79,45.8,10500.0
2013-03-22 09:30:00,46.02,46.04,45.9,46.04,2200.0,46.02,46.04,45.9,46.04,2200.0
2013-03-22 10:00:00,46.0,46.08,45.96,45.97,5000.0,46.0,46.08,45.96,45.97,5000.0
2013-03-22 10:30:00,45.95,45.95,45.8,45.82,3400.0,45.95,45.95,45.8,45.82,3400.0
2013-03-22 11:00:00,45.88,46.01,45.82,45.98,12500.0,45.88,46.01,45.82,45.98,12500.0
2013-03-22 11:30:00,45.99,46.01,45.86,45.94,3600.0,45.99,46.01,45.86,45.94,3600.0
2013-03-22 12:00:00,45.94,45.98,45.92,45.92,2800.0,45.94,45.98,45.92,45.92,2800.0
2013-03-22 12:30:00,45.92,46.02,45.89,45.98,3500.0,45.92,46.02,45.89,45.98,3500.0
2013-03-22 13:00:00,45.98,46.09,45.98,46.01,8200.0,45.98,46.09,45.98,46.01,8200.0
2013-03-22 13:30:00,46.05,46.08,46.01,46.07,5400.0,46.05,46.08,46.01,46.07,5400.0
2013-03-22 14:00:00,46.05,46.16,46.02,46.13,15800.0,46.05,46.16,46.02,46.13,15800.0
2013-03-22 14:30:00,46.13,46.13,46.02,46.11,23200.0,46.13,46.13,46.02,46.11,23200.0
2013-03-22 15:00:00,46.11,46.14,46.03,46.1,24600.0,46.11,46.14,46.03,46.1,24600.0
2013-03-22 15:30:00,46.08,46.15,46.04,46.13,24500.0,46.08,46.15,46.04,46.13,24500.0
2013-03-25 09:30:00,46.15,46.31,46.11,46.31,2500.0,46.15,46.31,46.11,46.31,2500.0
2013-03-25 10:00:00,46.3,46.33,45.99,45.99,6000.0,46.3,46.33,45.99,45.99,6000.0
2013-03-25 10:30:00,46.0,46.11,45.92,46.05,9500.0,46.0,46.11,45.92,46.05,9500.0
2013-03-25 11:00:00,46.03,46.09,45.7,45.71,15800.0,46.03,46.09,45.7,45.71,15800.0
2013-03-25 11:30:00,45.72,45.82,45.63,45.63,3400.0,45.72,45.82,45.63,45.63,3400.0
2013-03-25 12:00:00,45.75,45.8,45.63,45.67,5200.0,45.75,45.8,45.63,45.67,5200.0
2013-03-25 12:30:00,45.68,45.68,45.55,45.6,4400.0,45.68,45.68,45.55,45.6,4400.0
2013-03-25 13:00:00,45.54,45.58,45.43,45.58,3800.0,45.54,45.58,45.43,45.58,3800.0
2013-03-25 13:30:00,45.56,45.78,45.49,45.78,26100.0,45.56,45.78,45.49,45.78,26100.0
2013-03-25 14:00:00,45.74,45.86,45.66,45.66,3100.0,45.74,45.86,45.66,45.66,3100.0
2013-03-25 14:30:00,45.64,45.7,45.63,45.68,4700.0,45.64,45.7,45.63,45.68,4700.0
2013-03-25 15:00:00,45.68,45.68,45.53,45.57,10000.0,45.68,45.68,45.53,45.57,10000.0
2013-03-25 15:30:00,45.54,45.69,45.5,45.58,16800.0,45.54,45.69,45.5,45.58,16800.0
2013-03-26 09:30:00,45.87,46.09,45.78,45.97,3200.0,45.87,46.09,45.78,45.97,3200.0
2013-03-26 10:00:00,45.94,46.02,45.79,45.9,6000.0,45.94,46.02,45.79,45.9,6000.0
2013-03-26 10:30:00,45.95,46.0,45.84,46.0,4900.0,45.95,46.0,45.84,46.0,4900.0
2013-03-26 11:00:00,46.0,46.06,45.93,45.93,12900.0,46.0,46.06,45.93,45.93,12900.0
2013-03-26 11:30:00,45.95,46.11,45.95,45.97,4400.0,45.95,46.11,45.95,45.97,4400.0
2013-03-26 12:00:00,45.96,45.97,45.91,45.91,1800.0,45.96,45.97,45.91,45.91,1800.0
2013-03-26 12:30:00,45.88,45.97,45.88,45.9,2200.0,45.88,45.97,45.88,45.9,2200.0
2013-03-26 13:00:00,45.92,45.97,45.86,45.9,11000.0,45.92,45.97,45.86,45.9,11000.0
2013-03-26 13:30:00,45.91,45.98,45.82,45.95,25700.0,45.91,45.98,45.82,45.95,25700.0
2013-03-26 14:00:00,45.96,45.99,45.89,45.93,3100.0,45.96,45.99,45.89,45.93,3100.0
2013-03-26 14:30:00,45.92,45.93,45.87,45.93,4000.0,45.92,45.93,45.87,45.93,4000.0
2013-03-26 15:00:00,45.91,45.99,45.91,45.95,8500.0,45.91,45.99,45.91,45.95,8500.0
2013-03-26 15:30:00,45.96,46.08,45.91,46.03,17900.0,45.96,46.08,45.91,46.03,17900.0
2013-03-27 09:30:00,45.69,45.82,45.67,45.72,2500.0,45.69,45.82,45.67,45.72,2500.0
2013-03-27 10:00:00,45.62,45.79,45.51,45.79,8200.0,45.62,45.79,45.51,45.79,8200.0
2013-03-27 10:30:00,45.77,46.0,45.77,45.95,7700.0,45.77,46.0,45.77,45.95,7700.0
2013-03-27 11:00:00,45.98,46.02,45.94,45.94,9200.0,45.98,46.02,45.94,45.94,9200.0
2013-03-27 11:30:00,45.93,46.02,45.93,45.99,8700.0,45.93,46.02,45.93,45.99,8700.0
2013-03-27 12:00:00,45.97,46.0,45.95,46.0,2900.0,45.97,46.0,45.95,46.0,2900.0
2013-03-27 12:30:00,45.96,46.0,45.93,46.0,1600.0,45.96,46.0,45.93,46.0,1600.0
2013-03-27 13:00:00,46.0,46.0,45.95,46.0,4500.0,46.0,46.0,45.95,46.0,4500.0
2013-03-27 13:30:00,46.0,46.21,45.98,46.21,7100.0,46.0,46.21,45.98,46.21,7100.0
2013-03-27 14:00:00,46.16,46.44,46.04,46.44,10800.0,46.16,46.44,46.04,46.44,10800.0
2013-03-27 14:30:00,46.42,46.47,46.34,46.44,4500.0,46.42,46.47,46.34,46.44,4500.0
2013-03-27 15:00:00,46.46,46.48,46.32,46.48,13100.0,46.46,46.48,46.32,46.48,13100.0
2013-03-27 15:30:00,46.48,46.56,46.4,46.49,16400.0,46.48,46.56,46.4,46.49,16400.0
2013-03-28 09:30:00,46.35,46.55,46.25,46.53,3400.0,46.35,46.55,46.25,46.53,3400.0
2013-03-28 10:00:00,46.44,46.62,46.39,46.61,6100.0,46.44,46.62,46.39,46.61,6100.0
2013-03-28 10:30:00,46.66,46.7,46.6,46.61,2300.0,46.66,46.7,46.6,46.61,2300.0
2013-03-28 11:00:00,46.63,46.67,46.59,46.64,2000.0,46.63,46.67,46.59,46.64,2000.0
2013-03-28 11:30:00,46.69,46.69,46.57,46.59,3900.0,46.69,46.69,46.57,46.59,3900.0
2013-03-28 12:00:00,46.6,46.68,46.56,46.56,5400.0,46.6,46.68,46.56,46.56,5400.0
2013-03-28 12:30:00,46.6,46.68,46.43,46.68,2600.0,46.6,46.68,46.43,46.68,2600.0
2013-03-28 13:00:00,46.69,46.73,46.68,46.72,1700.0,46.69,46.73,46.68,46.72,1700.0
2013-03-28 13:30:00,46.71,46.8,46.7,46.73,4100.0,46.71,46.8,46.7,46.73,4100.0
2013-03-28 14:00:00,46.78,46.83,46.74,46.8,2700.0,46.78,46.83,46.74,46.8,2700.0
2013-03-28 14:30:00,46.77,46.84,46.75,46.75,6300.0,46.77,46.84,46.75,46.75,6300.0
2013-03-28 15:00:00,46.77,46.85,46.66,46.85,6600.0,46.77,46.85,46.66,46.85,6600.0
2013-03-28 15:30:00,46.79,47.24,46.79,47.12,41800.0,46.79,47.24,46.79,47.12,41800.0
2013-04-01 09:30:00,47.09,47.2,46.04,46.26,30900.0,47.09,47.2,46.04,46.26,30900.0
2013-04-01 10:00:00,46.2,46.2,45.85,46.14,12500.0,46.2,46.2,45.85,46.14,12500.0
2013-04-01 10:30:00,46.17,46.2,45.78,45.8,5900.0,46.17,46.2,45.78,45.8,5900.0
2013-04-01 11:00:00,45.78,45.94,45.73,45.86,4600.0,45.78,45.94,45.73,45.86,4600.0
2013-04-01 11:30:00,45.91,46.0,45.88,45.94,6900.0,45.91,46.0,45.88,45.94,6900.0
2013-04-01 12:00:00,45.91,46.03,45.9,45.93,3300.0,45.91,46.03,45.9,45.93,3300.0
2013-04-01 12:30:00,45.92,46.02,45.81,45.95,10500.0,45.92,46.02,45.81,45.95,10500.0
2013-04-01 13:00:00,46.02,46.15,46.02,46.06,2300.0,46.02,46.15,46.02,46.06,2300.0
2013-04-01 13:30:00,46.09,46.09,45.81,45.83,11000.0,46.09,46.09,45.81,45.83,11000.0
2013-04-01 14:00:00,45.83,46.08,45.8,45.95,4800.0,45.83,46.08,45.8,45.95,4800.0
2013-04-01 14:30:00,45.93,46.01,45.89,45.91,2000.0,45.93,46.01,45.89,45.91,2000.0
2013-04-01 15:00:00,45.86,45.95,45.79,45.8,5600.0,45.86,45.95,45.79,45.8,5600.0
2013-04-01 15:30:00,45.8,46.15,45.8,46.15,43100.0,45.8,46.15,45.8,46.15,43100.0
2013-04-02 09:30:00,46.15,46.3,46.05,46.05,6600.0,46.15,46.3,46.05,46.05,6600.0
2013-04-02 10:00:00,46.13,46.14,46.02,46.11,2900.0,46.13,46.14,46.02,46.11,2900.0
2013-04-02 10:30:00,46.11,46.26,46.11,46.24,6500.0,46.11,46.26,46.11,46.24,6500.0
2013-04-02 11:00:00,46.21,46.25,46.15,46.23,3200.0,46.21,46.25,46.15,46.23,3200.0
2013-04-02 11:30:00,46.19,46.23,46.06,46.2,34600.0,46.19,46.23,46.06,46.2,34600.0
2013-04-02 12:00:00,46.2,46.32,46.2,46.24,5800.0,46.2,46.32,46.2,46.24,5800.0
2013-04-02 12:30:00,46.24,46.31,46.2,46.2,9200.0,46.24,46.31,46.2,46.2,9200.0
2013-04-02 13:00:00,46.21,46.23,46.03,46.18,6500.0,46.21,46.23,46.03,46.18,6500.0
2013-04-02 13:30:00,46.14,46.22,46.1,46.15,4400.0,46.14,46.22,46.1,46.15,4400.0
2013-04-02 14:00:00,46.19,46.21,46.06,46.07,6400.0,46.19,46.21,46.06,46.07,6400.0
2013-04-02 14:30:00,46.08,46.08,45.85,45.88,6700.0,46.08,46.08,45.85,45.88,6700.0
2013-04-02 15:00:00,45.91,45.97,45.79,45.8,12300.0,45.91,45.97,45.79,45.8,12300.0
2013-04-02 15:30:00,45.82,45.87,45.7,45.77,32700.0,45.82,45.87,45.7,45.77,32700.0
2013-04-03 09:30:00,45.81,46.11,45.81,45.91,5400.0,45.81,46.11,45.81,45.91,5400.0
2013-04-03 10:00:00,45.92,45.92,45.51,45.59,10800.0,45.92,45.92,45.51,45.59,10800.0
2013-04-03 10:30:00,45.63,45.72,45.44,45.63,17100.0,45.63,45.72,45.44,45.63,17100.0
2013-04-03 11:00:00,45.62,45.67,45.48,45.5,6300.0,45.62,45.67,45.48,45.5,6300.0
2013-04-03 11:30:00,45.48,45.49,45.34,45.42,8500.0,45.48,45.49,45.34,45.42,8500.0
2013-04-03 12:00:00,45.42,45.42,45.26,45.3,4500.0,45.42,45.42,45.26,45.3,4500.0
2013-04-03 12:30:00,45.31,45.34,45.22,45.24,5400.0,45.31,45.34,45.22,45.24,5400.0
2013-04-03 13:00:00,45.25,45.31,45.14,45.21,7700.0,45.25,45.31,45.14,45.21,7700.0
2013-04-03 13:30:00,45.17,45.17,44.92,44.96,9500.0,45.17,45.17,44.92,44.96,9500.0
2013-04-03 14:00:00,44.95,45.02,44.93,44.96,17700.0,44.95,45.02,44.93,44.96,17700.0
2013-04-03 14:30:00,44.99,45.09,44.95,44.99,14200.0,44.99,45.09,44.95,44.99,14200.0
2013-04-03 15:00:00,45.0,45.06,44.92,45.01,9600.0,45.0,45.06,44.92,45.01,9600.0
2013-04-03 15:30:00,44.99,45.12,44.88,44.95,23700.0,44.99,45.12,44.88,44.95,23700.0
2013-04-04 09:30:00,45.15,45.28,44.88,45.17,2000.0,45.15,45.28,44.88,45.17,2000.0
2013-04-04 10:00:00,45.16,45.16,44.82,44.85,9100.0,45.16,45.16,44.82,44.85,9100.0
2013-04-04 10:30:00,44.83,45.18,44.8,45.11,22900.0,44.83,45.18,44.8,45.11,22900.0
2013-04-04 11:00:00,45.08,45.49,45.08,45.42,9700.0,45.08,45.49,45.08,45.42,9700.0
2013-04-04 11:30:00,45.38,45.45,45.24,45.28,5700.0,45.38,45.45,45.24,45.28,5700.0
2013-04-04 12:00:00,45.24,45.26,45.04,45.15,6700.0,45.24,45.26,45.04,45.15,6700.0
2013-04-04 12:30:00,45.14,45.26,45.11,45.25,5200.0,45.14,45.26,45.11,45.25,5200.0
2013-04-04 13:00:00,45.25,45.27,45.18,45.27,3300.0,45.25,45.27,45.18,45.27,3300.0
2013-04-04 13:30:00,45.22,45.38,45.2,45.33,6500.0,45.22,45.38,45.2,45.33,6500.0
2013-04-04 14:00:00,45.33,45.37,45.3,45.36,4800.0,45.33,45.37,45.3,45.36,4800.0
2013-04-04 14:30:00,45.33,45.4,45.29,45.31,6700.0,45.33,45.4,45.29,45.31,6700.0
2013-04-04 15:00:00,45.28,45.31,45.18,45.23,7900.0,45.28,45.31,45.18,45.23,7900.0
2013-04-04 15:30:00,45.19,45.35,45.13,45.25,21100.0,45.19,45.35,45.13,45.25,21100.0
2013-04-05 09:30:00,44.87,45.06,44.78,44.78,5800.0,44.87,45.06,44.78,44.78,5800.0
2013-04-05 10:00:00,44.73,44.88,44.69,44.83,5400.0,44.73,44.88,44.69,44.83,5400.0
2013-04-05 10:30:00,44.84,45.12,44.84,45.1,6400.0,44.84,45.12,44.84,45.1,6400.0
2013-04-05 11:00:00,45.09,45.1,45.01,45.04,3000.0,45.09,45.1,45.01,45.04,3000.0
2013-04-05 11:30:00,45.06,45.06,44.88,44.88,3100.0,45.06,45.06,44.88,44.88,3100.0
2013-04-05 12:00:00,44.89,44.93,44.85,44.93,2500.0,44.89,44.93,44.85,44.93,2500.0
2013-04-05 12:30:00,44.9,44.96,44.87,44.87,5600.0,44.9,44.96,44.87,44.87,5600.0
2013-04-05 13:00:00,44.9,45.0,44.9,45.0,1100.0,44.9,45.0,44.9,45.0,1100.0
2013-04-05 13:30:00,44.99,45.02,44.93,44.93,4200.0,44.99,45.02,44.93,44.93,4200.0
2013-04-05 14:00:00,44.95,45.04,44.93,45.04,2200.0,44.95,45.04,44.93,45.04,2200.0
2013-04-05 14:30:00,45.04,45.05,44.99,45.05,2900.0,45.04,45.05,44.99,45.05,2900.0
2013-04-05 15:00:00,45.03,45.04,44.96,44.99,5200.0,45.03,45.04,44.96,44.99,5200.0
2013-04-05 15:30:00,45.01,45.07,44.94,44.94,10800.0,45.01,45.07,44.94,44.94,10800.0
2013-04-08 09:30:00,45.08,45.16,44.93,44.93,1700.0,45.08,45.16,44.93,44.93,1700.0
2013-04-08 10:00:00,44.92,45.01,44.72,44.83,14000.0,44.92,45.01,44.72,44.83,14000.0
2013-04-08 10:30:00,44.83,45.01,44.77,44.89,5200.0,44.83,45.01,44.77,44.89,5200.0
2013-04-08 11:00:00,44.85,44.88,44.85,44.87,1000.0,44.85,44.88,44.85,44.87,1000.0
2013-04-08 11:30:00,44.89,44.98,44.8,44.96,8500.0,44.89,44.98,44.8,44.96,8500.0
2013-04-08 12:00:00,44.99,45.09,44.96,45.07,3800.0,44.99,45.09,44.96,45.07,3800.0
2013-04-08 12:30:00,45.09,45.11,45.03,45.05,1100.0,45.09,45.11,45.03,45.05,1100.0
2013-04-08 13:00:00,45.03,45.11,44.97,45.05,2300.0,45.03,45.11,44.97,45.05,2300.0
2013-04-08 13:30:00,45.08,45.2,45.08,45.13,2900.0,45.08,45.2,45.08,45.13,2900.0
2013-04-08 14:00:00,45.15,45.23,45.15,45.17,1800.0,45.15,45.23,45.15,45.17,1800.0
2013-04-08 14:30:00,45.16,45.19,45.16,45.17,1200.0,45.16,45.19,45.16,45.17,1200.0
2013-04-08 15:00:00,45.19,45.23,45.16,45.21,4200.0,45.19,45.23,45.16,45.21,4200.0
2013-04-08 15:30:00,45.19,45.42,45.15,45.39,23500.0,45.19,45.42,45.15,45.39,23500.0
2013-04-09 09:30:00,45.41,45.45,45.21,45.21,10200.0,45.41,45.45,45.21,45.21,10200.0
2013-04-09 10:00:00,45.19,45.4,45.17,45.4,4300.0,45.19,45.4,45.17,45.4,4300.0
2013-04-09 10:30:00,45.39,45.48,45.25,45.31,7800.0,45.39,45.48,45.25,45.31,7800.0
2013-04-09 11:00:00,45.34,45.34,45.11,45.17,3300.0,45.34,45.34,45.11,45.17,3300.0
2013-04-09 11:30:00,45.21,45.28,45.21,45.25,1700.0,45.21,45.28,45.21,45.25,1700.0
2013-04-09 12:00:00,45.31,45.31,45.2,45.2,1100.0,45.31,45.31,45.2,45.2,1100.0
2013-04-09 12:30:00,45.25,45.32,45.25,45.3,2900.0,45.25,45.32,45.25,45.3,2900.0
2013-04-09 13:00:00,45.36,45.39,45.3,45.37,2600.0,45.36,45.39,45.3,45.37,2600.0
2013-04-09 13:30:00,45.43,45.49,45.37,45.43,2700.0,45.43,45.49,45.37,45.43,2700.0
2013-04-09 14:00:00,45.42,45.45,45.34,45.45,3200.0,45.42,45.45,45.34,45.45,3200.0
2013-04-09 14:30:00,45.41,45.49,45.4,45.41,2700.0,45.41,45.49,45.4,45.41,2700.0
2013-04-09 15:00:00,45.42,45.43,45.35,45.41,3300.0,45.42,45.43,45.35,45.41,3300.0
2013-04-09 15:30:00,45.39,45.39,45.24,45.29,24900.0,45.39,45.39,45.24,45.29,24900.0
2013-04-10 09:30:00,45.36,45.65,45.28,45.49,10000.0,45.36,45.65,45.28,45.49,10000.0
2013-04-10 10:00:00,45.57,45.91,45.57,45.91,3300.0,45.57,45.91,45.57,45.91,3300.0
2013-04-10 10:30:00,45.83,46.05,45.77,46.05,3700.0,45.83,46.05,45.77,46.05,3700.0
2013-04-10 11:00:00,46.03,46.13,46.0,46.11,3100.0,46.03,46.13,46.0,46.11,3100.0
2013-04-10 11:30:00,46.11,46.22,46.04,46.22,4700.0,46.11,46.22,46.04,46.22,4700.0
2013-04-10 12:00:00,46.2,46.25,46.2,46.24,2300.0,46.2,46.25,46.2,46.24,2300.0
2013-04-10 12:30:00,46.24,46.31,46.2,46.23,4900.0,46.24,46.31,46.2,46.23,4900.0
2013-04-10 13:00:00,46.25,46.28,46.2,46.27,1700.0,46.25,46.28,46.2,46.27,1700.0
2013-04-10 13:30:00,46.24,46.33,46.19,46.27,4500.0,46.24,46.33,46.19,46.27,4500.0
2013-04-10 14:00:00,46.31,46.31,46.2,46.23,2700.0,46.31,46.31,46.2,46.23,2700.0
2013-04-10 14:30:00,46.24,46.24,46.04,46.04,13200.0,46.24,46.24,46.04,46.04,13200.0
2013-04-10 15:00:00,46.11,46.15,46.05,46.12,5300.0,46.11,46.15,46.05,46.12,5300.0
2013-04-10 15:30:00,46.12,46.29,46.07,46.19,13300.0,46.12,46.29,46.07,46.19,13300.0
2013-04-11 09:30:00,46.28,46.28,46.01,46.24,7000.0,46.28,46.28,46.01,46.24,7000.0
2013-04-11 10:00:00,46.21,46.43,46.08,46.33,5200.0,46.21,46.43,46.08,46.33,5200.0
2013-04-11 10:30:00,46.4,46.4,46.3,46.33,2500.0,46.4,46.4,46.3,46.33,2500.0
2013-04-11 11:00:00,46.4,46.49,46.39,46.47,1200.0,46.4,46.49,46.39,46.47,1200.0
2013-04-11 11:30:00,46.47,46.47,46.32,46.38,1900.0,46.47,46.47,46.32,46.38,1900.0
2013-04-11 12:00:00,46.4,46.45,46.38,46.44,2000.0,46.4,46.45,46.38,46.44,2000.0
2013-04-11 12:30:00,46.4,46.42,46.34,46.39,1500.0,46.4,46.42,46.34,46.39,1500.0
2013-04-11 13:00:00,46.43,46.47,46.4,46.45,3300.0,46.43,46.47,46.4,46.45,3300.0
2013-04-11 13:30:00,46.45,46.49,46.38,46.38,2900.0,46.45,46.49,46.38,46.38,2900.0
2013-04-11 14:00:00,46.34,46.4,46.33,46.38,1000.0,46.34,46.4,46.33,46.38,1000.0
2013-04-11 14:30:00,46.4,46.44,46.38,46.44,1400.0,46.4,46.44,46.38,46.44,1400.0
2013-04-11 15:00:00,46.47,46.63,46.46,46.51,6900.0,46.47,46.63,46.46,46.51,6900.0
2013-04-11 15:30:00,46.51,46.56,46.38,46.56,36100.0,46.51,46.56,46.38,46.56,36100.0
2013-04-12 09:30:00,46.43,46.68,45.96,45.96,3600.0,46.43,46.68,45.96,45.96,3600.0
2013-04-12 10:00:00,45.97,46.39,45.91,46.33,4400.0,45.97,46.39,45.91,46.33,4400.0
2013-04-12 10:30:00,46.31,46.31,45.97,46.16,5000.0,46.31,46.31,45.97,46.16,5000.0
2013-04-12 11:00:00,46.03,46.15,45.98,46.03,12300.0,46.03,46.15,45.98,46.03,12300.0
2013-04-12 11:30:00,46.06,46.18,45.99,46.16,4600.0,46.06,46.18,45.99,46.16,4600.0
2013-04-12 12:00:00,46.09,46.22,46.09,46.15,7000.0,46.09,46.22,46.09,46.15,7000.0
2013-04-12 12:30:00,46.11,46.16,46.01,46.01,1200.0,46.11,46.16,46.01,46.01,1200.0
2013-04-12 13:00:00,46.03,46.04,45.93,45.93,1200.0,46.03,46.04,45.93,45.93,1200.0
2013-04-12 13:30:00,45.86,45.99,45.84,45.99,800.0,45.86,45.99,45.84,45.99,800.0
2013-04-12 14:00:00,46.03,46.04,45.93,45.93,1000.0,46.03,46.04,45.93,45.93,1000.0
2013-04-12 14:30:00,45.89,45.95,45.88,45.88,2700.0,45.89,45.95,45.88,45.88,2700.0
2013-04-12 15:00:00,45.9,46.01,45.89,46.01,3600.0,45.9,46.01,45.89,46.01,3600.0
2013-04-12 15:30:00,46.04,46.09,45.91,45.98,14500.0,46.04,46.09,45.91,45.98,14500.0
2013-04-15 09:30:00,45.86,45.97,45.52,45.82,2500.0,45.86,45.97,45.52,45.82,2500.0
2013-04-15 10:00:00,45.73,45.73,45.3,45.68,5500.0,45.73,45.73,45.3,45.68,5500.0
2013-04-15 10:30:00,45.65,45.75,45.52,45.59,5200.0,45.65,45.75,45.52,45.59,5200.0
2013-04-15 11:00:00,45.58,45.59,45.48,45.5,3400.0,45.58,45.59,45.48,45.5,3400.0
2013-04-15 11:30:00,45.49,45.55,45.1,45.1,5200.0,45.49,45.55,45.1,45.1,5200.0
2013-04-15 12:00:00,45.14,45.24,45.05,45.12,4600.0,45.14,45.24,45.05,45.12,4600.0
2013-04-15 12:30:00,45.06,45.28,44.86,45.28,54900.0,45.06,45.28,44.86,45.28,54900.0
2013-04-15 13:00:00,45.31,45.39,45.29,45.35,1500.0,45.31,45.39,45.29,45.35,1500.0
2013-04-15 13:30:00,45.33,45.36,45.18,45.21,5000.0,45.33,45.36,45.18,45.21,5000.0
2013-04-15 14:00:00,45.13,45.13,44.99,45.0,3400.0,45.13,45.13,44.99,45.0,3400.0
2013-04-15 14:30:00,45.0,45.18,44.94,44.95,7900.0,45.0,45.18,44.94,44.95,7900.0
2013-04-15 15:00:00,44.95,45.09,44.88,45.05,21700.0,44.95,45.09,44.88,45.05,21700.0
2013-04-15 15:30:00,45.02,45.29,44.91,45.01,27000.0,45.02,45.29,44.91,45.01,27000.0
2013-04-16 09:30:00,45.35,45.41,44.81,44.88,19400.0,45.35,45.41,44.81,44.88,19400.0
2013-04-16 10:00:00,44.9,45.08,44.84,45.08,22800.0,44.9,45.08,44.84,45.08,22800.0
2013-04-16 10:30:00,44.99,45.04,44.87,45.04,3900.0,44.99,45.04,44.87,45.04,3900.0
2013-04-16 11:00:00,45.07,45.23,45.03,45.2,1900.0,45.07,45.23,45.03,45.2,1900.0
2013-04-16 11:30:00,45.27,45.44,45.27,45.42,2500.0,45.27,45.44,45.27,45.42,2500.0
2013-04-16 12:00:00,45.46,45.46,45.26,45.26,2600.0,45.46,45.46,45.26,45.26,2600.0
2013-04-16 12:30:00,45.28,45.29,45.21,45.28,2200.0,45.28,45.29,45.21,45.28,2200.0
2013-04-16 13:00:00,45.3,45.37,45.29,45.36,1500.0,45.3,45.37,45.29,45.36,1500.0
2013-04-16 13:30:00,45.37,45.38,45.22,45.23,3800.0,45.37,45.38,45.22,45.23,3800.0
2013-04-16 14:00:00,45.25,45.29,45.22,45.22,1700.0,45.25,45.29,45.22,45.22,1700.0
2013-04-16 14:30:00,45.21,45.21,45.08,45.09,3600.0,45.21,45.21,45.08,45.09,3600.0
2013-04-16 15:00:00,45.05,45.28,45.05,45.25,3300.0,45.05,45.28,45.05,45.25,3300.0
2013-04-16 15:30:00,45.26,45.49,45.24,45.39,10100.0,45.26,45.49,45.24,45.39,10100.0
2013-04-17 09:30:00,44.99,45.2,44.89,45.0,6400.0,44.99,45.2,44.89,45.0,6400.0
2013-04-17 10:00:00,45.0,45.02,44.6,44.86,4600.0,45.0,45.02,44.6,44.86,4600.0
2013-04-17 10:30:00,44.72,44.79,44.68,44.68,15200.0,44.72,44.79,44.68,44.68,15200.0
2013-04-17 11:00:00,44.69,44.79,44.64,44.72,7800.0,44.69,44.79,44.64,44.72,7800.0
2013-04-17 11:30:00,44.73,44.8,44.63,44.8,5200.0,44.73,44.8,44.63,44.8,5200.0
2013-04-17 12:00:00,44.8,44.8,44.73,44.76,11100.0,44.8,44.8,44.73,44.76,11100.0
2013-04-17 12:30:00,44.76,44.82,44.74,44.77,7900.0,44.76,44.82,44.74,44.77,7900.0
2013-04-17 13:00:00,44.81,44.96,44.81,44.88,9200.0,44.81,44.96,44.81,44.88,9200.0
2013-04-17 13:30:00,44.88,44.93,44.76,44.76,7600.0,44.88,44.93,44.76,44.76,7600.0
2013-04-17 14:00:00,44.81,44.86,44.76,44.84,10100.0,44.81,44.86,44.76,44.84,10100.0
2013-04-17 14:30:00,44.84,44.84,44.6,44.74,8400.0,44.84,44.84,44.6,44.74,8400.0
2013-04-17 15:00:00,44.7,44.83,44.57,44.74,18500.0,44.7,44.83,44.57,44.74,18500.0
2013-04-17 15:30:00,44.72,44.99,44.68,44.86,27300.0,44.72,44.99,44.68,44.86,27300.0
2013-04-18 09:30:00,44.89,45.14,44.71,44.71,7100.0,44.89,45.14,44.71,44.71,7100.0
2013-04-18 10:00:00,44.63,44.63,44.34,44.61,6000.0,44.63,44.63,44.34,44.61,6000.0
2013-04-18 10:30:00,44.71,44.8,44.67,44.76,4900.0,44.71,44.8,44.67,44.76,4900.0
2013-04-18 11:00:00,44.75,44.76,44.68,44.73,2500.0,44.75,44.76,44.68,44.73,2500.0
2013-04-18 11:30:00,44.53,44.53,44.33,44.44,2500.0,44.53,44.53,44.33,44.44,2500.0
2013-04-18 12:00:00,44.46,44.5,44.44,44.46,1500.0,44.46,44.5,44.44,44.46,1500.0
2013-04-18 12:30:00,44.44,44.46,44.39,44.39,2300.0,44.44,44.46,44.39,44.39,2300.0
2013-04-18 13:00:00,44.41,44.47,44.38,44.47,1700.0,44.41,44.47,44.38,44.47,1700.0
2013-04-18 13:30:00,44.5,44.58,44.37,44.39,4100.0,44.5,44.58,44.37,44.39,4100.0
2013-04-18 14:00:00,44.34,44.38,44.12,44.19,15200.0,44.34,44.38,44.12,44.19,15200.0
2013-04-18 14:30:00,44.27,44.33,44.07,44.13,11400.0,44.27,44.33,44.07,44.13,11400.0
2013-04-18 15:00:00,44.17,44.29,44.14,44.25,7700.0,44.17,44.29,44.14,44.25,7700.0
2013-04-18 15:30:00,44.29,44.35,44.1,44.12,27400.0,44.29,44.35,44.1,44.12,27400.0
2013-04-19 09:30:00,44.31,44.44,43.92,44.09,11200.0,44.31,44.44,43.92,44.09,11200.0
2013-04-19 10:00:00,44.12,44.4,44.07,44.33,4300.0,44.12,44.4,44.07,44.33,4300.0
2013-04-19 10:30:00,44.29,44.51,44.29,44.34,2900.0,44.29,44.51,44.29,44.34,2900.0
2013-04-19 11:00:00,44.34,44.54,44.32,44.5,3800.0,44.34,44.54,44.32,44.5,3800.0
2013-04-19 11:30:00,44.63,44.63,44.41,44.54,8000.0,44.63,44.63,44.41,44.54,8000.0
2013-04-19 12:00:00,44.56,44.56,44.36,44.46,3600.0,44.56,44.56,44.36,44.46,3600.0
2013-04-19 12:30:00,44.37,44.5,44.19,44.3,4100.0,44.37,44.5,44.19,44.3,4100.0
2013-04-19 13:00:00,44.28,44.28,44.2,44.28,2200.0,44.28,44.28,44.2,44.28,2200.0
2013-04-19 13:30:00,44.29,44.46,44.26,44.44,4200.0,44.29,44.46,44.26,44.44,4200.0
2013-04-19 14:00:00,44.47,44.67,44.47,44.62,2000.0,44.47,44.67,44.47,44.62,2000.0
2013-04-19 14:30:00,44.58,44.62,44.48,44.48,3100.0,44.58,44.62,44.48,44.48,3100.0
2013-04-19 15:00:00,44.47,44.55,44.33,44.49,10000.0,44.47,44.55,44.33,44.49,10000.0
2013-04-19 15:30:00,44.52,44.58,44.45,44.53,17300.0,44.52,44.58,44.45,44.53,17300.0
2013-04-22 09:30:00,44.5,44.51,44.25,44.34,19000.0,44.5,44.51,44.25,44.34,19000.0
2013-04-22 10:00:00,44.29,44.47,44.16,44.36,9600.0,44.29,44.47,44.16,44.36,9600.0
2013-04-22 10:30:00,44.33,44.62,44.33,44.62,5300.0,44.33,44.62,44.33,44.62,5300.0
2013-04-22 11:00:00,44.6,44.63,44.52,44.63,1000.0,44.6,44.63,44.52,44.63,1000.0
2013-04-22 11:30:00,44.67,44.87,44.66,44.87,2600.0,44.67,44.87,44.66,44.87,2600.0
2013-04-22 12:00:00,44.8,44.96,44.79,44.86,4000.0,44.8,44.96,44.79,44.86,4000.0
2013-04-22 12:30:00,44.85,44.98,44.84,44.9,7500.0,44.85,44.98,44.84,44.9,7500.0
2013-04-22 13:00:00,44.86,44.96,44.83,44.83,4700.0,44.86,44.96,44.83,44.83,4700.0
2013-04-22 13:30:00,44.86,44.91,44.74,44.77,23300.0,44.86,44.91,44.74,44.77,23300.0
2013-04-22 14:00:00,44.78,44.87,44.73,44.79,29400.0,44.78,44.87,44.73,44.79,29400.0
2013-04-22 14:30:00,44.8,44.98,44.8,44.92,13700.0,44.8,44.98,44.8,44.92,13700.0
2013-04-22 15:00:00,44.94,45.11,44.94,45.06,6400.0,44.94,45.11,44.94,45.06,6400.0
2013-04-22 15:30:00,45.02,45.08,44.92,45.0,11500.0,45.02,45.08,44.92,45.0,11500.0
2013-04-23 09:30:00,45.3,45.65,45.18,45.52,2400.0,45.3,45.65,45.18,45.52,2400.0
2013-04-23 10:00:00,45.57,45.73,45.36,45.49,7700.0,45.57,45.73,45.36,45.49,7700.0
2013-04-23 10:30:00,45.47,45.79,45.45,45.67,4300.0,45.47,45.79,45.45,45.67,4300.0
2013-04-23 11:00:00,45.67,45.78,45.58,45.75,2300.0,45.67,45.78,45.58,45.75,2300.0
2013-04-23 11:30:00,45.79,45.84,45.76,45.84,900.0,45.79,45.84,45.76,45.84,900.0
2013-04-23 12:00:00,45.85,45.85,45.75,45.77,2800.0,45.85,45.85,45.75,45.77,2800.0
2013-04-23 12:30:00,45.82,45.82,45.76,45.81,700.0,45.82,45.82,45.76,45.81,700.0
2013-04-23 13:00:00,45.82,45.96,45.53,45.82,23600.0,45.82,45.96,45.53,45.82,23600.0
2013-04-23 13:30:00,45.82,45.86,45.76,45.86,2600.0,45.82,45.86,45.76,45.86,2600.0
2013-04-23 14:00:00,45.83,45.83,45.68,45.7,1700.0,45.83,45.83,45.68,45.7,1700.0
2013-04-23 14:30:00,45.67,45.88,45.61,45.88,2400.0,45.67,45.88,45.61,45.88,2400.0
2013-04-23 15:00:00,45.89,46.0,45.89,45.97,5200.0,45.89,46.0,45.89,45.97,5200.0
2013-04-23 15:30:00,45.97,46.13,45.91,46.07,15400.0,45.97,46.13,45.91,46.07,15400.0
2013-04-24 09:30:00,46.07,46.07,45.96,46.05,2100.0,46.07,46.07,45.96,46.05,2100.0
2013-04-24 10:00:00,46.09,46.1,45.83,45.86,4000.0,46.09,46.1,45.83,45.86,4000.0
2013-04-24 10:30:00,45.9,45.95,45.84,45.93,4600.0,45.9,45.95,45.84,45.93,4600.0
2013-04-24 11:00:00,45.91,45.91,45.75,45.75,25400.0,45.91,45.91,45.75,45.75,25400.0
2013-04-24 11:30:00,45.84,45.84,45.7,45.72,2400.0,45.84,45.84,45.7,45.72,2400.0
2013-04-24 12:00:00,45.68,45.69,45.53,45.53,3900.0,45.68,45.69,45.53,45.53,3900.0
2013-04-24 12:30:00,45.57,45.6,45.54,45.55,5000.0,45.57,45.6,45.54,45.55,5000.0
2013-04-24 13:00:00,45.55,45.75,45.55,45.75,6000.0,45.55,45.75,45.55,45.75,6000.0
2013-04-24 13:30:00,45.73,45.73,45.61,45.62,3500.0,45.73,45.73,45.61,45.62,3500.0
2013-04-24 14:00:00,45.64,45.68,45.6,45.66,5000.0,45.64,45.68,45.6,45.66,5000.0
2013-04-24 14:30:00,45.69,45.69,45.63,45.69,1200.0,45.69,45.69,45.63,45.69,1200.0
2013-04-24 15:00:00,45.68,45.73,45.63,45.72,3400.0,45.68,45.73,45.63,45.72,3400.0
2013-04-24 15:30:00,45.69,45.75,45.6,45.74,7700.0,45.69,45.75,45.6,45.74,7700.0
2013-04-25 09:30:00,45.88,45.95,45.85,45.86,2100.0,45.88,45.95,45.85,45.86,2100.0
2013-04-25 10:00:00,45.9,46.22,45.73,45.84,5900.0,45.9,46.22,45.73,45.84,5900.0
2013-04-25 10:30:00,45.92,46.06,45.92,45.99,1100.0,45.92,46.06,45.92,45.99,1100.0
2013-04-25 11:00:00,46.14,46.25,46.14,46.22,1600.0,46.14,46.25,46.14,46.22,1600.0
2013-04-25 11:30:00,46.29,46.36,46.22,46.26,3300.0,46.29,46.36,46.22,46.26,3300.0
2013-04-25 12:00:00,46.24,46.24,46.16,46.24,400.0,46.24,46.24,46.16,46.24,400.0
2013-04-25 12:30:00,46.19,46.25,46.19,46.2,300.0,46.19,46.25,46.19,46.2,300.0
2013-04-25 13:00:00,46.17,46.19,46.15,46.17,600.0,46.17,46.19,46.15,46.17,600.0
2013-04-25 13:30:00,46.17,46.18,46.14,46.14,2400.0,46.17,46.18,46.14,46.14,2400.0
2013-04-25 14:00:00,46.14,46.14,46.09,46.09,600.0,46.14,46.14,46.09,46.09,600.0
2013-04-25 14:30:00,46.06,46.14,46.03,46.03,1100.0,46.06,46.14,46.03,46.03,1100.0
2013-04-25 15:00:00,46.05,46.1,46.0,46.09,3000.0,46.05,46.1,46.0,46.09,3000.0
2013-04-25 15:30:00,46.09,46.19,46.05,46.1,7500.0,46.09,46.19,46.05,46.1,7500.0
2013-04-26 09:30:00,46.05,46.06,45.85,46.01,2700.0,46.05,46.06,45.85,46.01,2700.0
2013-04-26 10:00:00,46.09,46.19,45.91,46.04,2800.0,46.09,46.19,45.91,46.04,2800.0
2013-04-26 10:30:00,46.06,46.1,45.87,45.87,3200.0,46.06,46.1,45.87,45.87,3200.0
2013-04-26 11:00:00,45.87,45.96,45.85,45.94,3200.0,45.87,45.96,45.85,45.94,3200.0
2013-04-26 11:30:00,45.95,45.95,45.82,45.82,1100.0,45.95,45.95,45.82,45.82,1100.0
2013-04-26 12:00:00,45.81,45.9,45.74,45.79,2300.0,45.81,45.9,45.74,45.79,2300.0
2013-04-26 12:30:00,45.87,45.91,45.77,45.82,5000.0,45.87,45.91,45.77,45.82,5000.0
2013-04-26 13:00:00,45.76,45.89,45.67,45.89,3200.0,45.76,45.89,45.67,45.89,3200.0
2013-04-26 13:30:00,45.9,45.97,45.8,45.84,1800.0,45.9,45.97,45.8,45.84,1800.0
2013-04-26 14:00:00,45.87,45.89,45.57,45.58,17000.0,45.87,45.89,45.57,45.58,17000.0
2013-04-26 14:30:00,45.62,45.72,45.59,45.69,9600.0,45.62,45.72,45.59,45.69,9600.0
2013-04-26 15:00:00,45.72,45.83,45.67,45.71,7900.0,45.72,45.83,45.67,45.71,7900.0
2013-04-26 15:30:00,45.71,45.75,45.66,45.75,17700.0,45.71,45.75,45.66,45.75,17700.0
2013-04-29 09:30:00,45.94,45.94,45.08,45.6,2900.0,45.94,45.94,45.08,45.6,2900.0
2013-04-29 10:00:00,45.75,46.07,45.75,46.05,2100.0,45.75,46.07,45.75,46.05,2100.0
2013-04-29 10:30:00,45.95,46.05,45.9,45.99,1900.0,45.95,46.05,45.9,45.99,1900.0
2013-04-29 11:00:00,46.04,46.23,46.04,46.23,2800.0,46.04,46.23,46.04,46.23,2800.0
2013-04-29 11:30:00,46.22,46.29,46.18,46.25,3200.0,46.22,46.29,46.18,46.25,3200.0
2013-04-29 12:00:00,46.33,46.48,46.33,46.41,3800.0,46.33,46.48,46.33,46.41,3800.0
2013-04-29 12:30:00,46.51,46.58,46.48,46.54,3700.0,46.51,46.58,46.48,46.54,3700.0
2013-04-29 13:00:00,46.53,46.53,46.33,46.44,2800.0,46.53,46.53,46.33,46.44,2800.0
2013-04-29 13:30:00,46.43,46.51,46.34,46.51,3800.0,46.43,46.51,46.34,46.51,3800.0
2013-04-29 14:00:00,46.52,46.61,46.52,46.57,2200.0,46.52,46.61,46.52,46.57,2200.0
2013-04-29 14:30:00,46.57,46.65,46.53,46.62,3000.0,46.57,46.65,46.53,46.62,3000.0
2013-04-29 15:00:00,46.51,46.54,46.22,46.28,9700.0,46.51,46.54,46.22,46.28,9700.0
2013-04-29 15:30:00,46.31,46.32,46.11,46.22,23600.0,46.31,46.32,46.11,46.22,23600.0
2013-04-30 09:30:00,46.3,46.78,45.77,45.94,7500.0,46.3,46.78,45.77,45.94,7500.0
2013-04-30 10:00:00,45.86,46.18,45.84,46.18,7400.0,45.86,46.18,45.84,46.18,7400.0
2013-04-30 10:30:00,46.21,46.24,46.18,46.22,1600.0,46.21,46.24,46.18,46.22,1600.0
2013-04-30 11:00:00,46.21,46.22,46.12,46.14,20800.0,46.21,46.22,46.12,46.14,20800.0
2013-04-30 11:30:00,46.14,46.24,46.14,46.23,13800.0,46.14,46.24,46.14,46.23,13800.0
2013-04-30 12:00:00,46.23,46.25,46.2,46.23,7900.0,46.23,46.25,46.2,46.23,7900.0
2013-04-30 12:30:00,46.24,46.25,46.19,46.23,15500.0,46.24,46.25,46.19,46.23,15500.0
2013-04-30 13:00:00,46.21,46.6,46.21,46.5,11800.0,46.21,46.6,46.21,46.5,11800.0
2013-04-30 13:30:00,46.5,46.53,46.38,46.4,6300.0,46.5,46.53,46.38,46.4,6300.0
2013-04-30 14:00:00,46.38,46.39,46.26,46.35,9300.0,46.38,46.39,46.26,46.35,9300.0
2013-04-30 14:30:00,46.32,46.32,46.13,46.15,13400.0,46.32,46.32,46.13,46.15,13400.0
2013-04-30 15:00:00,46.16,46.26,46.07,46.25,18100.0,46.16,46.26,46.07,46.25,18100.0
2013-04-30 15:30:00,46.25,46.65,46.18,46.65,52600.0,46.25,46.65,46.18,46.65,52600.0
2013-05-01 09:30:00,46.43,46.81,46.14,46.14,51800.0,46.43,46.81,46.14,46.14,51800.0
2013-05-01 10:00:00,46.2,46.45,46.05,46.38,6700.0,46.2,46.45,46.05,46.38,6700.0
2013-05-01 10:30:00,46.3,46.35,46.19,46.28,7800.0,46.3,46.35,46.19,46.28,7800.0
2013-05-01 11:00:00,46.36,46.94,46.32,46.87,16100.0,46.36,46.94,46.32,46.87,16100.0
2013-05-01 11:30:00,46.92,46.92,46.49,46.57,6600.0,46.92,46.92,46.49,46.57,6600.0
2013-05-01 12:00:00,46.55,46.81,46.5,46.72,7800.0,46.55,46.81,46.5,46.72,7800.0
2013-05-01 12:30:00,46.72,46.84,46.7,46.76,6800.0,46.72,46.84,46.7,46.76,6800.0
2013-05-01 13:00:00,46.72,46.73,46.49,46.62,6800.0,46.72,46.73,46.49,46.62,6800.0
2013-05-01 13:30:00,46.62,46.71,46.51,46.52,6100.0,46.62,46.71,46.51,46.52,6100.0
2013-05-01 14:00:00,46.52,46.74,46.51,46.55,8400.0,46.52,46.74,46.51,46.55,8400.0
2013-05-01 14:30:00,46.51,46.54,46.26,46.47,5600.0,46.51,46.54,46.26,46.47,5600.0
2013-05-01 15:00:00,46.46,46.46,46.16,46.17,14600.0,46.46,46.46,46.16,46.17,14600.0
2013-05-01 15:30:00,46.16,46.2,45.94,45.94,17400.0,46.16,46.2,45.94,45.94,17400.0
2013-05-02 09:30:00,44.58,44.63,43.72,44.31,82300.0,44.58,44.63,43.72,44.31,82300.0
2013-05-02 10:00:00,44.29,44.72,44.29,44.35,44800.0,44.29,44.72,44.29,44.35,44800.0
2013-05-02 10:30:00,44.41,44.69,44.35,44.55,33800.0,44.41,44.69,44.35,44.55,33800.0
2013-05-02 11:00:00,44.62,44.62,44.11,44.35,21900.0,44.62,44.62,44.11,44.35,21900.0
2013-05-02 11:30:00,44.36,44.46,44.34,44.43,17500.0,44.36,44.46,44.34,44.43,17500.0
2013-05-02 12:00:00,44.42,44.55,44.35,44.51,21000.0,44.42,44.55,44.35,44.51,21000.0
2013-05-02 12:30:00,44.48,44.83,44.47,44.6,25300.0,44.48,44.83,44.47,44.6,25300.0
2013-05-02 13:00:00,44.6,44.64,44.48,44.64,32700.0,44.6,44.64,44.48,44.64,32700.0
2013-05-02 13:30:00,44.63,45.04,44.59,45.0,29100.0,44.63,45.04,44.59,45.0,29100.0
2013-05-02 14:00:00,45.01,45.19,44.91,45.17,13400.0,45.01,45.19,44.91,45.17,13400.0
2013-05-02 14:30:00,45.16,45.43,45.05,45.43,14300.0,45.16,45.43,45.05,45.43,14300.0
2013-05-02 15:00:00,45.43,45.52,45.38,45.51,47000.0,45.43,45.52,45.38,45.51,47000.0
2013-05-02 15:30:00,45.51,45.68,45.39,45.59,68100.0,45.51,45.68,45.39,45.59,68100.0
2013-05-03 09:30:00,45.89,46.15,45.55,45.88,21900.0,45.89,46.15,45.55,45.88,21900.0
2013-05-03 10:00:00,45.88,46.28,45.79,46.28,10800.0,45.88,46.28,45.79,46.28,10800.0
2013-05-03 10:30:00,46.39,46.51,46.11,46.17,48000.0,46.39,46.51,46.11,46.17,48000.0
2013-05-03 11:00:00,46.17,46.26,46.1,46.14,11100.0,46.17,46.26,46.1,46.14,11100.0
2013-05-03 11:30:00,46.19,46.24,46.11,46.15,7500.0,46.19,46.24,46.11,46.15,7500.0
2013-05-03 12:00:00,46.17,46.29,46.16,46.23,13100.0,46.17,46.29,46.16,46.23,13100.0
2013-05-03 12:30:00,46.24,46.33,46.23,46.29,7900.0,46.24,46.33,46.23,46.29,7900.0
2013-05-03 13:00:00,46.28,46.36,46.26,46.3,13200.0,46.28,46.36,46.26,46.3,13200.0
2013-05-03 13:30:00,46.29,46.39,46.17,46.19,5800.0,46.29,46.39,46.17,46.19,5800.0
2013-05-03 14:00:00,46.2,46.25,46.14,46.2,17200.0,46.2,46.25,46.14,46.2,17200.0
2013-05-03 14:30:00,46.2,46.25,46.11,46.2,7100.0,46.2,46.25,46.11,46.2,7100.0
2013-05-03 15:00:00,46.2,46.22,45.92,46.08,52900.0,46.2,46.22,45.92,46.08,52900.0
2013-05-03 15:30:00,46.06,46.15,46.05,46.08,29900.0,46.06,46.15,46.05,46.08,29900.0
2013-05-06 09:30:00,46.03,46.4,46.01,46.34,23200.0,46.03,46.4,46.01,46.34,23200.0
2013-05-06 10:00:00,46.33,46.36,46.17,46.17,12100.0,46.33,46.36,46.17,46.17,12100.0
2013-05-06 10:30:00,46.1,46.25,46.07,46.21,25700.0,46.1,46.25,46.07,46.21,25700.0
2013-05-06 11:00:00,46.21,46.29,46.14,46.14,9400.0,46.21,46.29,46.14,46.14,9400.0
2013-05-06 11:30:00,46.14,46.2,46.11,46.19,7200.0,46.14,46.2,46.11,46.19,7200.0
2013-05-06 12:00:00,46.2,46.35,46.15,46.32,14300.0,46.2,46.35,46.15,46.32,14300.0
2013-05-06 12:30:00,46.32,46.4,46.31,46.39,5900.0,46.32,46.4,46.31,46.39,5900.0
2013-05-06 13:00:00,46.39,46.39,46.22,46.32,6800.0,46.39,46.39,46.22,46.32,6800.0
2013-05-06 13:30:00,46.28,46.3,46.19,46.24,8100.0,46.28,46.3,46.19,46.24,8100.0
2013-05-06 14:00:00,46.24,46.25,46.18,46.23,12400.0,46.24,46.25,46.18,46.23,12400.0
2013-05-06 14:30:00,46.24,46.25,46.17,46.21,8700.0,46.24,46.25,46.17,46.21,8700.0
2013-05-06 15:00:00,46.21,46.21,46.15,46.2,13200.0,46.21,46.21,46.15,46.2,13200.0
2013-05-06 15:30:00,46.22,46.22,46.03,46.07,45300.0,46.22,46.22,46.03,46.07,45300.0
2013-05-07 09:30:00,45.76,46.46,45.76,46.46,22200.0,45.76,46.46,45.76,46.46,22200.0
2013-05-07 10:00:00,46.46,46.73,46.42,46.68,22900.0,46.46,46.73,46.42,46.68,22900.0
2013-05-07 10:30:00,46.69,46.7,46.53,46.61,8700.0,46.69,46.7,46.53,46.61,8700.0
2013-05-07 11:00:00,46.62,46.69,46.5,46.51,14400.0,46.62,46.69,46.5,46.51,14400.0
2013-05-07 11:30:00,46.5,46.54,46.44,46.46,10800.0,46.5,46.54,46.44,46.46,10800.0
2013-05-07 12:00:00,46.47,46.54,46.46,46.48,7600.0,46.47,46.54,46.46,46.48,7600.0
2013-05-07 12:30:00,46.49,46.52,46.36,46.5,12300.0,46.49,46.52,46.36,46.5,12300.0
2013-05-07 13:00:00,46.46,46.48,46.34,46.43,12100.0,46.46,46.48,46.34,46.43,12100.0
2013-05-07 13:30:00,46.45,46.45,46.33,46.4,21500.0,46.45,46.45,46.33,46.4,21500.0
2013-05-07 14:00:00,46.41,46.53,46.41,46.47,9200.0,46.41,46.53,46.41,46.47,9200.0
2013-05-07 14:30:00,46.47,46.63,46.4,46.63,10400.0,46.47,46.63,46.4,46.63,10400.0
2013-05-07 15:00:00,46.64,46.7,46.6,46.65,13800.0,46.64,46.7,46.6,46.65,13800.0
2013-05-07 15:30:00,46.65,46.72,46.63,46.72,20700.0,46.65,46.72,46.63,46.72,20700.0
2013-05-08 09:30:00,46.46,46.8,46.25,46.69,5600.0,46.46,46.8,46.25,46.69,5600.0
2013-05-08 10:00:00,46.69,46.7,46.63,46.67,3800.0,46.69,46.7,46.63,46.67,3800.0
2013-05-08 10:30:00,46.68,46.85,46.68,46.8,3700.0,46.68,46.85,46.68,46.8,3700.0
2013-05-08 11:00:00,46.8,46.86,46.76,46.77,9900.0,46.8,46.86,46.76,46.77,9900.0
2013-05-08 11:30:00,46.75,46.77,46.66,46.74,5100.0,46.75,46.77,46.66,46.74,5100.0
2013-05-08 12:00:00,46.75,46.77,46.68,46.73,5000.0,46.75,46.77,46.68,46.73,5000.0
2013-05-08 12:30:00,46.73,46.73,46.64,46.66,52400.0,46.73,46.73,46.64,46.66,52400.0
2013-05-08 13:00:00,46.66,46.66,46.52,46.55,14600.0,46.66,46.66,46.52,46.55,14600.0
2013-05-08 13:30:00,46.55,46.55,46.51,46.52,14900.0,46.55,46.55,46.51,46.52,14900.0
2013-05-08 14:00:00,46.52,46.56,46.5,46.5,16400.0,46.52,46.56,46.5,46.5,16400.0
2013-05-08 14:30:00,46.5,46.51,46.34,46.34,25600.0,46.5,46.51,46.34,46.34,25600.0
2013-05-08 15:00:00,46.35,46.41,46.26,46.34,48400.0,46.35,46.41,46.26,46.34,48400.0
2013-05-08 15:30:00,46.34,46.44,46.34,46.4,56300.0,46.34,46.44,46.34,46.4,56300.0
2013-05-09 09:30:00,46.28,46.52,46.08,46.36,9000.0,46.28,46.52,46.08,46.36,9000.0
2013-05-09 10:00:00,46.31,46.37,46.18,46.2,9600.0,46.31,46.37,46.18,46.2,9600.0
2013-05-09 10:30:00,46.19,46.47,46.16,46.36,11400.0,46.19,46.47,46.16,46.36,11400.0
2013-05-09 11:00:00,46.35,46.43,46.28,46.38,7700.0,46.35,46.43,46.28,46.38,7700.0
2013-05-09 11:30:00,46.36,46.59,46.34,46.52,57500.0,46.36,46.59,46.34,46.52,57500.0
2013-05-09 12:00:00,46.54,46.54,46.4,46.46,10300.0,46.54,46.54,46.4,46.46,10300.0
2013-05-09 12:30:00,46.46,46.52,46.28,46.3,16300.0,46.46,46.52,46.28,46.3,16300.0
2013-05-09 13:00:00,46.31,46.59,46.3,46.59,4900.0,46.31,46.59,46.3,46.59,4900.0
2013-05-09 13:30:00,46.55,46.84,46.55,46.83,5500.0,46.55,46.84,46.55,46.83,5500.0
2013-05-09 14:00:00,46.83,46.84,46.7,46.8,7000.0,46.83,46.84,46.7,46.8,7000.0
2013-05-09 14:30:00,46.8,46.81,46.65,46.65,5200.0,46.8,46.81,46.65,46.65,5200.0
2013-05-09 15:00:00,46.63,46.73,46.56,46.68,13200.0,46.63,46.73,46.56,46.68,13200.0
2013-05-09 15:30:00,46.72,46.73,46.6,46.72,34700.0,46.72,46.73,46.6,46.72,34700.0
2013-05-10 09:30:00,46.88,46.99,46.62,46.98,5900.0,46.88,46.99,46.62,46.98,5900.0
2013-05-10 10:00:00,46.93,46.93,46.75,46.75,3800.0,46.93,46.93,46.75,46.75,3800.0
2013-05-10 10:30:00,46.75,46.79,46.66,46.66,5600.0,46.75,46.79,46.66,46.66,5600.0
2013-05-10 11:00:00,46.65,46.69,46.58,46.66,7100.0,46.65,46.69,46.58,46.66,7100.0
2013-05-10 11:30:00,46.65,46.7,46.51,46.54,5800.0,46.65,46.7,46.51,46.54,5800.0
2013-05-10 12:00:00,46.56,46.63,46.46,46.6,5500.0,46.56,46.63,46.46,46.6,5500.0
2013-05-10 12:30:00,46.6,46.69,46.6,46.6,3700.0,46.6,46.69,46.6,46.6,3700.0
2013-05-10 13:00:00,46.6,46.69,46.6,46.67,3300.0,46.6,46.69,46.6,46.67,3300.0
2013-05-10 13:30:00,46.66,46.68,46.61,46.61,4300.0,46.66,46.68,46.61,46.61,4300.0
2013-05-10 14:00:00,46.62,46.69,46.6,46.68,7300.0,46.62,46.69,46.6,46.68,7300.0
2013-05-10 14:30:00,46.67,46.68,46.59,46.64,4300.0,46.67,46.68,46.59,46.64,4300.0
2013-05-10 15:00:00,46.61,46.69,46.6,46.65,6800.0,46.61,46.69,46.6,46.65,6800.0
2013-05-10 15:30:00,46.62,46.65,46.52,46.57,15500.0,46.62,46.65,46.52,46.57,15500.0
2013-05-13 09:30:00,46.43,46.66,46.43,46.55,8100.0,46.43,46.66,46.43,46.55,8100.0
2013-05-13 10:00:00,46.53,46.6,46.49,46.58,11100.0,46.53,46.6,46.49,46.58,11100.0
2013-05-13 10:30:00,46.6,46.63,46.55,46.6,17500.0,46.6,46.63,46.55,46.6,17500.0
2013-05-13 11:00:00,46.56,46.61,46.56,46.58,8000.0,46.56,46.61,46.56,46.58,8000.0
2013-05-13 11:30:00,46.59,46.64,46.58,46.58,8700.0,46.59,46.64,46.58,46.58,8700.0
2013-05-13 12:00:00,46.58,46.64,46.57,46.6,10600.0,46.58,46.64,46.57,46.6,10600.0
2013-05-13 12:30:00,46.6,46.64,46.57,46.6,9200.0,46.6,46.64,46.57,46.6,9200.0
2013-05-13 13:00:00,46.59,46.62,46.55,46.58,18800.0,46.59,46.62,46.55,46.58,18800.0
2013-05-13 13:30:00,46.58,46.62,46.55,46.55,11300.0,46.58,46.62,46.55,46.55,11300.0
2013-05-13 14:00:00,46.58,46.62,46.57,46.59,11600.0,46.58,46.62,46.57,46.59,11600.0
2013-05-13 14:30:00,46.59,46.63,46.58,46.59,12000.0,46.59,46.63,46.58,46.59,12000.0
2013-05-13 15:00:00,46.6,46.61,46.54,46.55,14300.0,46.6,46.61,46.54,46.55,14300.0
2013-05-13 15:30:00,46.55,46.63,46.55,46.56,24800.0,46.55,46.63,46.55,46.56,24800.0
2013-05-14 09:30:00,46.49,46.73,46.49,46.73,1200.0,46.49,46.73,46.49,46.73,1200.0
2013-05-14 10:00:00,46.72,46.78,46.67,46.68,2700.0,46.72,46.78,46.67,46.68,2700.0
2013-05-14 10:30:00,46.75,46.78,46.63,46.71,16700.0,46.75,46.78,46.63,46.71,16700.0
2013-05-14 11:00:00,46.74,46.79,46.68,46.71,23900.0,46.74,46.79,46.68,46.71,23900.0
2013-05-14 11:30:00,46.71,46.79,46.7,46.72,12200.0,46.71,46.79,46.7,46.72,12200.0
2013-05-14 12:00:00,46.72,46.79,46.68,46.73,23300.0,46.72,46.79,46.68,46.73,23300.0
2013-05-14 12:30:00,46.75,46.75,46.42,46.55,8600.0,46.75,46.75,46.42,46.55,8600.0
2013-05-14 13:00:00,46.55,46.75,46.55,46.75,9800.0,46.55,46.75,46.55,46.75,9800.0
2013-05-14 13:30:00,46.75,46.75,46.68,46.7,12200.0,46.75,46.75,46.68,46.7,12200.0
2013-05-14 14:00:00,46.71,46.72,46.58,46.6,11100.0,46.71,46.72,46.58,46.6,11100.0
2013-05-14 14:30:00,46.61,46.71,46.58,46.63,20200.0,46.61,46.71,46.58,46.63,20200.0
2013-05-14 15:00:00,46.65,46.71,46.54,46.55,13600.0,46.65,46.71,46.54,46.55,13600.0
2013-05-14 15:30:00,46.6,46.7,46.53,46.6,32100.0,46.6,46.7,46.53,46.6,32100.0
2013-05-15 09:30:00,46.57,46.64,46.41,46.53,5500.0,46.57,46.64,46.41,46.53,5500.0
2013-05-15 10:00:00,46.53,46.6,46.37,46.4,8800.0,46.53,46.6,46.37,46.4,8800.0
2013-05-15 10:30:00,46.48,46.49,46.35,46.37,10000.0,46.48,46.49,46.35,46.37,10000.0
2013-05-15 11:00:00,46.37,46.52,46.37,46.45,8000.0,46.37,46.52,46.37,46.45,8000.0
2013-05-15 11:30:00,46.43,46.51,46.41,46.41,6400.0,46.43,46.51,46.41,46.41,6400.0
2013-05-15 12:00:00,46.46,46.53,46.44,46.53,11200.0,46.46,46.53,46.44,46.53,11200.0
2013-05-15 12:30:00,46.48,46.54,46.47,46.49,9100.0,46.48,46.54,46.47,46.49,9100.0
2013-05-15 13:00:00,46.49,46.5,46.42,46.49,7900.0,46.49,46.5,46.42,46.49,7900.0
2013-05-15 13:30:00,46.47,46.61,46.47,46.57,28600.0,46.47,46.61,46.47,46.57,28600.0
2013-05-15 14:00:00,46.57,46.59,46.49,46.55,21600.0,46.57,46.59,46.49,46.55,21600.0
2013-05-15 14:30:00,46.58,46.6,46.52,46.55,20200.0,46.58,46.6,46.52,46.55,20200.0
2013-05-15 15:00:00,46.56,46.6,46.48,46.51,24300.0,46.56,46.6,46.48,46.51,24300.0
2013-05-15 15:30:00,46.52,46.54,46.43,46.46,46600.0,46.52,46.54,46.43,46.46,46600.0
2013-05-16 09:30:00,46.03,46.61,46.03,46.49,5900.0,46.03,46.61,46.03,46.49,5900.0
2013-05-16 10:00:00,46.51,46.52,46.4,46.49,5800.0,46.51,46.52,46.4,46.49,5800.0
2013-05-16 10:30:00,46.48,46.63,46.45,46.5,8400.0,46.48,46.63,46.45,46.5,8400.0
2013-05-16 11:00:00,46.52,46.63,46.48,46.63,5200.0,46.52,46.63,46.48,46.63,5200.0
2013-05-16 11:30:00,46.63,46.68,46.58,46.6,5000.0,46.63,46.68,46.58,46.6,5000.0
2013-05-16 12:00:00,46.6,46.66,46.47,46.47,4100.0,46.6,46.66,46.47,46.47,4100.0
2013-05-16 12:30:00,46.51,46.53,46.48,46.5,2800.0,46.51,46.53,46.48,46.5,2800.0
2013-05-16 13:00:00,46.54,46.56,46.49,46.49,6500.0,46.54,46.56,46.49,46.49,6500.0
2013-05-16 13:30:00,46.49,46.55,46.43,46.46,4800.0,46.49,46.55,46.43,46.46,4800.0
2013-05-16 14:00:00,46.47,46.48,46.39,46.4,8400.0,46.47,46.48,46.39,46.4,8400.0
2013-05-16 14:30:00,46.43,46.44,46.36,46.36,3800.0,46.43,46.44,46.36,46.36,3800.0
2013-05-16 15:00:00,46.36,46.37,46.22,46.22,3000.0,46.36,46.37,46.22,46.22,3000.0
2013-05-16 15:30:00,46.26,46.27,46.1,46.17,16100.0,46.26,46.27,46.1,46.17,16100.0
2013-05-17 09:30:00,46.42,46.56,46.0,46.14,28600.0,46.42,46.56,46.0,46.14,28600.0
2013-05-17 10:00:00,46.18,46.38,46.18,46.28,5600.0,46.18,46.38,46.18,46.28,5600.0
2013-05-17 10:30:00,46.3,46.36,46.26,46.36,5000.0,46.3,46.36,46.26,46.36,5000.0
2013-05-17 11:00:00,46.33,46.34,46.28,46.32,2200.0,46.33,46.34,46.28,46.32,2200.0
2013-05-17 11:30:00,46.3,46.31,46.23,46.26,5600.0,46.3,46.31,46.23,46.26,5600.0
2013-05-17 12:00:00,46.25,46.29,46.22,46.25,3400.0,46.25,46.29,46.22,46.25,3400.0
2013-05-17 12:30:00,46.26,46.28,46.25,46.27,3200.0,46.26,46.28,46.25,46.27,3200.0
2013-05-17 13:00:00,46.27,46.27,46.17,46.17,7000.0,46.27,46.27,46.17,46.17,7000.0
2013-05-17 13:30:00,46.2,46.21,46.13,46.17,7800.0,46.2,46.21,46.13,46.17,7800.0
2013-05-17 14:00:00,46.18,46.21,46.09,46.09,7600.0,46.18,46.21,46.09,46.09,7600.0
2013-05-17 14:30:00,46.11,46.15,46.07,46.1,22500.0,46.11,46.15,46.07,46.1,22500.0
2013-05-17 15:00:00,46.14,46.22,46.1,46.22,12400.0,46.14,46.22,46.1,46.22,12400.0
2013-05-17 15:30:00,46.19,46.24,46.15,46.17,22600.0,46.19,46.24,46.15,46.17,22600.0
2013-05-20 09:30:00,46.24,46.27,46.05,46.1,11100.0,46.24,46.27,46.05,46.1,11100.0
2013-05-20 10:00:00,46.1,46.22,46.06,46.15,9100.0,46.1,46.22,46.06,46.15,9100.0
2013-05-20 10:30:00,46.14,46.2,46.11,46.2,4700.0,46.14,46.2,46.11,46.2,4700.0
2013-05-20 11:00:00,46.16,46.22,46.14,46.17,10800.0,46.16,46.22,46.14,46.17,10800.0
2013-05-20 11:30:00,46.18,46.27,46.16,46.27,17000.0,46.18,46.27,46.16,46.27,17000.0
2013-05-20 12:00:00,46.29,46.32,46.24,46.32,4000.0,46.29,46.32,46.24,46.32,4000.0
2013-05-20 12:30:00,46.31,46.32,46.21,46.24,9900.0,46.31,46.32,46.21,46.24,9900.0
2013-05-20 13:00:00,46.25,46.27,46.21,46.22,3200.0,46.25,46.27,46.21,46.22,3200.0
2013-05-20 13:30:00,46.22,46.22,46.15,46.2,3000.0,46.22,46.22,46.15,46.2,3000.0
2013-05-20 14:00:00,46.2,46.24,46.11,46.2,4400.0,46.2,46.24,46.11,46.2,4400.0
2013-05-20 14:30:00,46.2,46.24,46.15,46.24,2700.0,46.2,46.24,46.15,46.24,2700.0
2013-05-20 15:00:00,46.23,46.25,46.17,46.2,7300.0,46.23,46.25,46.17,46.2,7300.0
2013-05-20 15:30:00,46.19,46.25,46.1,46.25,26100.0,46.19,46.25,46.1,46.25,26100.0
2013-05-21 09:30:00,46.25,46.37,46.19,46.37,4000.0,46.25,46.37,46.19,46.37,4000.0
2013-05-21 10:00:00,46.31,46.43,46.27,46.3,3800.0,46.31,46.43,46.27,46.3,3800.0
2013-05-21 10:30:00,46.26,46.52,46.26,46.46,31100.0,46.26,46.52,46.26,46.46,31100.0
2013-05-21 11:00:00,46.51,46.56,46.46,46.46,1500.0,46.51,46.56,46.46,46.46,1500.0
2013-05-21 11:30:00,46.54,46.57,46.52,46.54,2800.0,46.54,46.57,46.52,46.54,2800.0
2013-05-21 12:00:00,46.54,46.63,46.53,46.61,2800.0,46.54,46.63,46.53,46.61,2800.0
2013-05-21 12:30:00,46.6,46.62,46.57,46.6,1500.0,46.6,46.62,46.57,46.6,1500.0
2013-05-21 13:00:00,46.67,46.75,46.64,46.69,3600.0,46.67,46.75,46.64,46.69,3600.0
2013-05-21 13:30:00,46.68,46.74,46.68,46.72,2700.0,46.68,46.74,46.68,46.72,2700.0
2013-05-21 14:00:00,46.72,46.8,46.69,46.69,4700.0,46.72,46.8,46.69,46.69,4700.0
2013-05-21 14:30:00,46.66,46.76,46.61,46.76,23200.0,46.66,46.76,46.61,46.76,23200.0
2013-05-21 15:00:00,46.73,46.73,46.66,46.67,4800.0,46.73,46.73,46.66,46.67,4800.0
2013-05-21 15:30:00,46.68,46.71,46.57,46.63,29100.0,46.68,46.71,46.57,46.63,29100.0
2013-05-22 09:30:00,46.57,46.61,46.48,46.48,7700.0,46.57,46.61,46.48,46.48,7700.0
2013-05-22 10:00:00,46.53,46.66,46.5,46.61,7800.0,46.53,46.66,46.5,46.61,7800.0
2013-05-22 10:30:00,46.59,46.59,46.39,46.45,5600.0,46.59,46.59,46.39,46.45,5600.0
2013-05-22 11:00:00,46.42,46.45,46.37,46.4,8500.0,46.42,46.45,46.37,46.4,8500.0
2013-05-22 11:30:00,46.4,46.45,46.27,46.31,6300.0,46.4,46.45,46.27,46.31,6300.0
2013-05-22 12:00:00,46.31,46.31,46.14,46.16,5300.0,46.31,46.31,46.14,46.16,5300.0
2013-05-22 12:30:00,46.16,46.3,46.13,46.28,10700.0,46.16,46.3,46.13,46.28,10700.0
2013-05-22 13:00:00,46.28,46.28,45.7,45.76,21500.0,46.28,46.28,45.7,45.76,21500.0
2013-05-22 13:30:00,45.71,45.85,45.58,45.63,33500.0,45.71,45.85,45.58,45.63,33500.0
2013-05-22 14:00:00,45.71,45.79,45.59,45.64,17800.0,45.71,45.79,45.59,45.64,17800.0
2013-05-22 14:30:00,45.64,45.65,45.41,45.5,19100.0,45.64,45.65,45.41,45.5,19100.0
2013-05-22 15:00:00,45.49,45.55,45.28,45.28,15000.0,45.49,45.55,45.28,45.28,15000.0
2013-05-22 15:30:00,45.31,45.48,45.27,45.4,19500.0,45.31,45.48,45.27,45.4,19500.0
2013-05-23 09:30:00,44.93,45.48,44.78,45.14,4800.0,44.93,45.48,44.78,45.14,4800.0
2013-05-23 10:00:00,45.12,45.32,44.98,45.25,2900.0,45.12,45.32,44.98,45.25,2900.0
2013-05-23 10:30:00,45.24,45.39,45.24,45.38,6900.0,45.24,45.39,45.24,45.38,6900.0
2013-05-23 11:00:00,45.38,45.56,45.36,45.56,4600.0,45.38,45.56,45.36,45.56,4600.0
2013-05-23 11:30:00,45.55,45.82,45.55,45.82,15100.0,45.55,45.82,45.55,45.82,15100.0
2013-05-23 12:00:00,45.84,46.0,45.8,46.0,9000.0,45.84,46.0,45.8,46.0,9000.0
2013-05-23 12:30:00,45.99,46.19,45.97,46.17,8800.0,45.99,46.19,45.97,46.17,8800.0
2013-05-23 13:00:00,46.16,46.33,46.13,46.24,9500.0,46.16,46.33,46.13,46.24,9500.0
2013-05-23 13:30:00,46.23,46.47,46.23,46.47,5300.0,46.23,46.47,46.23,46.47,5300.0
2013-05-23 14:00:00,46.44,46.44,46.29,46.29,5200.0,46.44,46.44,46.29,46.29,5200.0
2013-05-23 14:30:00,46.25,46.29,46.21,46.23,9100.0,46.25,46.29,46.21,46.23,9100.0
2013-05-23 15:00:00,46.2,46.28,46.15,46.17,7100.0,46.2,46.28,46.15,46.17,7100.0
2013-05-23 15:30:00,46.18,46.34,46.15,46.26,34100.0,46.18,46.34,46.15,46.26,34100.0
2013-05-24 09:30:00,45.95,46.17,45.4,45.82,4200.0,45.95,46.17,45.4,45.82,4200.0
2013-05-24 10:00:00,45.78,45.78,45.62,45.67,4100.0,45.78,45.78,45.62,45.67,4100.0
2013-05-24 10:30:00,45.68,45.87,45.68,45.79,3200.0,45.68,45.87,45.68,45.79,3200.0
2013-05-24 11:00:00,45.77,45.82,45.75,45.76,2400.0,45.77,45.82,45.75,45.76,2400.0
2013-05-24 11:30:00,45.74,45.88,45.72,45.83,6600.0,45.74,45.88,45.72,45.83,6600.0
2013-05-24 12:00:00,45.83,45.93,45.82,45.93,5200.0,45.83,45.93,45.82,45.93,5200.0
2013-05-24 12:30:00,45.93,45.93,45.83,45.92,7700.0,45.93,45.93,45.83,45.92,7700.0
2013-05-24 13:00:00,45.96,46.12,45.93,46.12,4000.0,45.96,46.12,45.93,46.12,4000.0
2013-05-24 13:30:00,46.15,46.15,46.04,46.15,3100.0,46.15,46.15,46.04,46.15,3100.0
2013-05-24 14:00:00,46.09,46.13,46.07,46.07,3200.0,46.09,46.13,46.07,46.07,3200.0
2013-05-24 14:30:00,46.03,46.03,45.94,45.98,3800.0,46.03,46.03,45.94,45.98,3800.0
2013-05-24 15:00:00,45.96,46.0,45.86,45.86,7000.0,45.96,46.0,45.86,45.86,7000.0
2013-05-24 15:30:00,45.89,45.95,45.82,45.92,14000.0,45.89,45.95,45.82,45.92,14000.0
2013-05-28 09:30:00,46.22,46.55,45.95,46.51,17200.0,46.22,46.55,45.95,46.51,17200.0
2013-05-28 10:00:00,46.55,46.97,46.52,46.92,6000.0,46.55,46.97,46.52,46.92,6000.0
2013-05-28 10:30:00,46.9,47.06,46.89,47.0,15400.0,46.9,47.06,46.89,47.0,15400.0
2013-05-28 11:00:00,47.01,47.19,47.01,47.18,4500.0,47.01,47.19,47.01,47.18,4500.0
2013-05-28 11:30:00,47.18,47.18,47.03,47.03,1800.0,47.18,47.18,47.03,47.03,1800.0
2013-05-28 12:00:00,46.99,47.18,46.99,47.1,10800.0,46.99,47.18,46.99,47.1,10800.0
2013-05-28 12:30:00,47.03,47.15,46.96,47.05,5500.0,47.03,47.15,46.96,47.05,5500.0
2013-05-28 13:00:00,47.0,47.13,46.99,47.03,7700.0,47.0,47.13,46.99,47.03,7700.0
2013-05-28 13:30:00,47.07,47.09,46.88,46.88,12700.0,47.07,47.09,46.88,46.88,12700.0
2013-05-28 14:00:00,46.85,46.86,46.74,46.76,6400.0,46.85,46.86,46.74,46.76,6400.0
2013-05-28 14:30:00,46.75,46.85,46.72,46.79,9600.0,46.75,46.85,46.72,46.79,9600.0
2013-05-28 15:00:00,46.85,46.92,46.68,46.73,17500.0,46.85,46.92,46.68,46.73,17500.0
2013-05-28 15:30:00,46.73,46.94,46.73,46.85,16400.0,46.73,46.94,46.73,46.85,16400.0
2013-05-29 09:30:00,46.5,46.61,46.35,46.49,5500.0,46.5,46.61,46.35,46.49,5500.0
2013-05-29 10:00:00,46.51,46.55,46.37,46.41,4000.0,46.51,46.55,46.37,46.41,4000.0
2013-05-29 10:30:00,46.35,46.35,46.1,46.13,3600.0,46.35,46.35,46.1,46.13,3600.0
2013-05-29 11:00:00,46.1,46.17,45.96,46.17,6300.0,46.1,46.17,45.96,46.17,6300.0
2013-05-29 11:30:00,46.2,46.26,46.2,46.2,2000.0,46.2,46.26,46.2,46.2,2000.0
2013-05-29 12:00:00,46.19,46.38,46.19,46.33,13400.0,46.19,46.38,46.19,46.33,13400.0
2013-05-29 12:30:00,46.32,46.43,46.31,46.35,7300.0,46.32,46.43,46.31,46.35,7300.0
2013-05-29 13:00:00,46.39,46.43,46.2,46.21,11300.0,46.39,46.43,46.2,46.21,11300.0
2013-05-29 13:30:00,46.18,46.42,46.18,46.4,20500.0,46.18,46.42,46.18,46.4,20500.0
2013-05-29 14:00:00,46.4,46.45,46.33,46.38,14500.0,46.4,46.45,46.33,46.38,14500.0
2013-05-29 14:30:00,46.37,46.38,46.19,46.23,16600.0,46.37,46.38,46.19,46.23,16600.0
2013-05-29 15:00:00,46.2,46.23,46.14,46.18,14900.0,46.2,46.23,46.14,46.18,14900.0
2013-05-29 15:30:00,46.19,46.25,45.96,45.96,33900.0,46.19,46.25,45.96,45.96,33900.0
2013-05-30 09:30:00,45.9,46.42,45.81,46.38,3100.0,45.9,46.42,45.81,46.38,3100.0
2013-05-30 10:00:00,46.4,46.4,46.12,46.12,3200.0,46.4,46.4,46.12,46.12,3200.0
2013-05-30 10:30:00,46.14,46.28,46.14,46.23,2000.0,46.14,46.28,46.14,46.23,2000.0
2013-05-30 11:00:00,46.19,46.21,46.08,46.08,2500.0,46.19,46.21,46.08,46.08,2500.0
2013-05-30 11:30:00,46.1,46.21,46.09,46.18,1200.0,46.1,46.21,46.09,46.18,1200.0
2013-05-30 12:00:00,46.11,46.11,45.96,46.0,6600.0,46.11,46.11,45.96,46.0,6600.0
2013-05-30 12:30:00,46.0,46.0,45.91,46.0,6200.0,46.0,46.0,45.91,46.0,6200.0
2013-05-30 13:00:00,46.0,46.05,45.97,46.02,5400.0,46.0,46.05,45.97,46.02,5400.0
2013-05-30 13:30:00,46.02,46.07,46.01,46.07,21600.0,46.02,46.07,46.01,46.07,21600.0
2013-05-30 14:00:00,46.11,46.28,46.11,46.25,7700.0,46.11,46.28,46.11,46.25,7700.0
2013-05-30 14:30:00,46.26,46.39,46.24,46.37,9800.0,46.26,46.39,46.24,46.37,9800.0
2013-05-30 15:00:00,46.36,46.45,46.29,46.45,15500.0,46.36,46.45,46.29,46.45,15500.0
2013-05-30 15:30:00,46.45,46.47,46.24,46.33,34900.0,46.45,46.47,46.24,46.33,34900.0
2013-05-31 09:30:00,46.16,46.37,45.94,46.09,3100.0,46.16,46.37,45.94,46.09,3100.0
2013-05-31 10:00:00,46.24,46.26,46.07,46.15,1300.0,46.24,46.26,46.07,46.15,1300.0
2013-05-31 10:30:00,46.32,46.32,46.14,46.22,3800.0,46.32,46.32,46.14,46.22,3800.0
2013-05-31 11:00:00,46.2,46.43,46.2,46.41,8400.0,46.2,46.43,46.2,46.41,8400.0
2013-05-31 11:30:00,46.34,46.48,46.34,46.46,2700.0,46.34,46.48,46.34,46.46,2700.0
2013-05-31 12:00:00,46.4,46.41,46.26,46.31,2000.0,46.4,46.41,46.26,46.31,2000.0
2013-05-31 12:30:00,46.25,46.39,46.25,46.36,5500.0,46.25,46.39,46.25,46.36,5500.0
2013-05-31 13:00:00,46.39,46.42,46.3,46.3,5500.0,46.39,46.42,46.3,46.3,5500.0
2013-05-31 13:30:00,46.33,46.36,46.24,46.28,2600.0,46.33,46.36,46.24,46.28,2600.0
2013-05-31 14:00:00,46.24,46.29,46.15,46.18,6500.0,46.24,46.29,46.15,46.18,6500.0
2013-05-31 14:30:00,46.16,46.18,45.89,45.95,5900.0,46.16,46.18,45.89,45.95,5900.0
2013-05-31 15:00:00,45.95,46.08,45.92,46.0,9800.0,45.95,46.08,45.92,46.0,9800.0
2013-05-31 15:30:00,45.97,46.0,45.64,45.69,29800.0,45.97,46.0,45.64,45.69,29800.0
2013-06-03 09:30:00,45.61,45.67,45.35,45.67,4200.0,45.61,45.67,45.35,45.67,4200.0
2013-06-03 10:00:00,45.55,45.86,45.38,45.65,7100.0,45.55,45.86,45.38,45.65,7100.0
2013-06-03 10:30:00,45.65,45.68,45.31,45.52,11200.0,45.65,45.68,45.31,45.52,11200.0
2013-06-03 11:00:00,45.5,45.51,45.24,45.26,4700.0,45.5,45.51,45.24,45.26,4700.0
2013-06-03 11:30:00,45.22,45.61,45.22,45.41,32600.0,45.22,45.61,45.22,45.41,32600.0
2013-06-03 12:00:00,45.35,45.39,45.27,45.28,4700.0,45.35,45.39,45.27,45.28,4700.0
2013-06-03 12:30:00,45.29,45.54,45.29,45.47,6000.0,45.29,45.54,45.29,45.47,6000.0
2013-06-03 13:00:00,45.49,45.63,45.49,45.54,5500.0,45.49,45.63,45.49,45.54,5500.0
2013-06-03 13:30:00,45.54,45.77,45.54,45.7,7500.0,45.54,45.77,45.54,45.7,7500.0
2013-06-03 14:00:00,45.68,45.88,45.65,45.84,6100.0,45.68,45.88,45.65,45.84,6100.0
2013-06-03 14:30:00,45.78,45.83,45.66,45.74,8200.0,45.78,45.83,45.66,45.74,8200.0
2013-06-03 15:00:00,45.75,45.85,45.63,45.63,11600.0,45.75,45.85,45.63,45.63,11600.0
2013-06-03 15:30:00,45.62,45.84,45.5,45.63,34800.0,45.62,45.84,45.5,45.63,34800.0
2013-06-04 09:30:00,45.58,45.8,45.22,45.67,33900.0,45.58,45.8,45.22,45.67,33900.0
2013-06-04 10:00:00,45.69,45.69,45.51,45.59,80200.0,45.69,45.69,45.51,45.59,80200.0
2013-06-04 10:30:00,45.64,45.75,45.35,45.35,8400.0,45.64,45.75,45.35,45.35,8400.0
2013-06-04 11:00:00,45.34,45.4,45.27,45.33,6500.0,45.34,45.4,45.27,45.33,6500.0
2013-06-04 11:30:00,45.33,45.49,45.25,45.46,14300.0,45.33,45.49,45.25,45.46,14300.0
2013-06-04 12:00:00,45.43,45.43,45.26,45.31,7800.0,45.43,45.43,45.26,45.31,7800.0
2013-06-04 12:30:00,45.31,45.39,45.26,45.33,23200.0,45.31,45.39,45.26,45.33,23200.0
2013-06-04 13:00:00,45.32,45.43,45.24,45.24,5200.0,45.32,45.43,45.24,45.24,5200.0
2013-06-04 13:30:00,45.24,45.31,45.22,45.29,7000.0,45.24,45.31,45.22,45.29,7000.0
2013-06-04 14:00:00,45.29,45.32,45.04,45.08,7700.0,45.29,45.32,45.04,45.08,7700.0
2013-06-04 14:30:00,45.06,45.3,45.06,45.15,7700.0,45.06,45.3,45.06,45.15,7700.0
2013-06-04 15:00:00,45.16,45.43,45.16,45.42,25300.0,45.16,45.43,45.16,45.42,25300.0
2013-06-04 15:30:00,45.42,45.54,45.34,45.43,48800.0,45.42,45.54,45.34,45.43,48800.0
2013-06-05 09:30:00,45.35,45.45,45.29,45.33,1100.0,45.35,45.45,45.29,45.33,1100.0
2013-06-05 10:00:00,45.21,45.31,44.98,45.27,4500.0,45.21,45.31,44.98,45.27,4500.0
2013-06-05 10:30:00,45.22,45.34,45.13,45.21,1100.0,45.22,45.34,45.13,45.21,1100.0
2013-06-05 11:00:00,45.16,45.26,45.07,45.25,20200.0,45.16,45.26,45.07,45.25,20200.0
2013-06-05 11:30:00,45.21,45.28,45.12,45.22,6700.0,45.21,45.28,45.12,45.22,6700.0
2013-06-05 12:00:00,45.23,45.25,45.2,45.21,1900.0,45.23,45.25,45.2,45.21,1900.0
2013-06-05 12:30:00,45.26,45.4,45.25,45.4,12500.0,45.26,45.4,45.25,45.4,12500.0
2013-06-05 13:00:00,45.39,45.6,45.39,45.55,11900.0,45.39,45.6,45.39,45.55,11900.0
2013-06-05 13:30:00,45.55,45.59,45.53,45.53,10800.0,45.55,45.59,45.53,45.53,10800.0
2013-06-05 14:00:00,45.55,45.57,45.39,45.39,53300.0,45.55,45.57,45.39,45.39,53300.0
2013-06-05 14:30:00,45.34,45.53,45.26,45.45,5500.0,45.34,45.53,45.26,45.45,5500.0
2013-06-05 15:00:00,45.45,45.49,45.33,45.49,10500.0,45.45,45.49,45.33,45.49,10500.0
2013-06-05 15:30:00,45.49,45.49,45.24,45.25,23200.0,45.49,45.49,45.24,45.25,23200.0
2013-06-06 09:30:00,45.1,45.25,44.93,45.25,10100.0,45.1,45.25,44.93,45.25,10100.0
2013-06-06 10:00:00,45.25,45.37,44.97,45.16,6200.0,45.25,45.37,44.97,45.16,6200.0
2013-06-06 10:30:00,45.13,45.15,44.99,45.09,7300.0,45.13,45.15,44.99,45.09,7300.0
2013-06-06 11:00:00,45.1,45.2,45.06,45.2,2900.0,45.1,45.2,45.06,45.2,2900.0
2013-06-06 11:30:00,45.18,45.24,44.88,44.88,27500.0,45.18,45.24,44.88,44.88,27500.0
2013-06-06 12:00:00,44.84,44.89,44.54,44.54,4000.0,44.84,44.89,44.54,44.54,4000.0
2013-06-06 12:30:00,44.69,44.89,44.68,44.85,8000.0,44.69,44.89,44.68,44.85,8000.0
2013-06-06 13:00:00,44.86,45.05,44.86,44.91,2500.0,44.86,45.05,44.86,44.91,2500.0
2013-06-06 13:30:00,44.88,45.04,44.88,44.99,14900.0,44.88,45.04,44.88,44.99,14900.0
2013-06-06 14:00:00,45.03,45.16,44.97,45.16,2000.0,45.03,45.16,44.97,45.16,2000.0
2013-06-06 14:30:00,45.16,45.2,45.12,45.14,3200.0,45.16,45.2,45.12,45.14,3200.0
2013-06-06 15:00:00,45.15,45.19,45.07,45.19,1900.0,45.15,45.19,45.07,45.19,1900.0
2013-06-06 15:30:00,45.19,45.29,45.11,45.27,23200.0,45.19,45.29,45.11,45.27,23200.0
2013-06-07 09:30:00,45.56,45.56,45.14,45.17,4600.0,45.56,45.56,45.14,45.17,4600.0
2013-06-07 10:00:00,45.25,45.45,45.18,45.3,5700.0,45.25,45.45,45.18,45.3,5700.0
2013-06-07 10:30:00,45.31,45.4,45.28,45.34,6200.0,45.31,45.4,45.28,45.34,6200.0
2013-06-07 11:00:00,45.34,45.49,45.23,45.49,13700.0,45.34,45.49,45.23,45.49,13700.0
2013-06-07 11:30:00,45.45,45.49,45.39,45.46,3600.0,45.45,45.49,45.39,45.46,3600.0
2013-06-07 12:00:00,45.49,45.56,45.41,45.51,3500.0,45.49,45.56,45.41,45.51,3500.0
2013-06-07 12:30:00,45.51,45.55,45.44,45.47,3900.0,45.51,45.55,45.44,45.47,3900.0
2013-06-07 13:00:00,45.52,45.53,45.5,45.51,2300.0,45.52,45.53,45.5,45.51,2300.0
2013-06-07 13:30:00,45.49,45.49,45.45,45.49,1700.0,45.49,45.49,45.45,45.49,1700.0
2013-06-07 14:00:00,45.41,45.54,45.41,45.42,2400.0,45.41,45.54,45.41,45.42,2400.0
2013-06-07 14:30:00,45.47,45.5,45.38,45.5,14900.0,45.47,45.5,45.38,45.5,14900.0
2013-06-07 15:00:00,45.46,45.51,45.42,45.48,4800.0,45.46,45.51,45.42,45.48,4800.0
2013-06-07 15:30:00,45.48,45.66,45.45,45.45,22700.0,45.48,45.66,45.45,45.45,22700.0
2013-06-10 09:30:00,46.54,46.54,45.38,45.61,13900.0,46.54,46.54,45.38,45.61,13900.0
2013-06-10 10:00:00,45.6,45.61,45.47,45.61,2400.0,45.6,45.61,45.47,45.61,2400.0
2013-06-10 10:30:00,45.59,45.71,45.5,45.62,15800.0,45.59,45.71,45.5,45.62,15800.0
2013-06-10 11:00:00,45.65,45.9,45.57,45.88,2600.0,45.65,45.9,45.57,45.88,2600.0
2013-06-10 11:30:00,45.88,46.0,45.81,45.96,2800.0,45.88,46.0,45.81,45.96,2800.0
2013-06-10 12:00:00,45.97,46.1,45.95,46.04,6500.0,45.97,46.1,45.95,46.04,6500.0
2013-06-10 12:30:00,46.03,46.03,45.9,45.96,8500.0,46.03,46.03,45.9,45.96,8500.0
2013-06-10 13:00:00,45.93,45.97,45.88,45.88,1200.0,45.93,45.97,45.88,45.88,1200.0
2013-06-10 13:30:00,45.87,45.9,45.8,45.9,2100.0,45.87,45.9,45.8,45.9,2100.0
2013-06-10 14:00:00,45.88,45.9,45.79,45.86,1600.0,45.88,45.9,45.79,45.86,1600.0
2013-06-10 14:30:00,45.87,45.9,45.86,45.9,2200.0,45.87,45.9,45.86,45.9,2200.0
2013-06-10 15:00:00,45.87,45.9,45.83,45.88,2300.0,45.87,45.9,45.83,45.88,2300.0
2013-06-10 15:30:00,45.89,45.96,45.83,45.95,20500.0,45.89,45.96,45.83,45.95,20500.0
2013-06-11 09:30:00,45.43,45.59,45.04,45.44,1800.0,45.43,45.59,45.04,45.44,1800.0
2013-06-11 10:00:00,45.55,45.55,45.29,45.5,1200.0,45.55,45.55,45.29,45.5,1200.0
2013-06-11 10:30:00,45.77,45.89,45.65,45.74,2800.0,45.77,45.89,45.65,45.74,2800.0
2013-06-11 11:00:00,45.77,45.85,45.59,45.85,6400.0,45.77,45.85,45.59,45.85,6400.0
2013-06-11 11:30:00,45.91,46.19,45.83,46.19,18400.0,45.91,46.19,45.83,46.19,18400.0
2013-06-11 12:00:00,46.14,46.18,45.93,45.93,2000.0,46.14,46.18,45.93,45.93,2000.0
2013-06-11 12:30:00,45.97,46.0,45.79,45.87,7400.0,45.97,46.0,45.79,45.87,7400.0
2013-06-11 13:00:00,45.95,45.98,45.88,45.89,1700.0,45.95,45.98,45.88,45.89,1700.0
2013-06-11 13:30:00,45.74,45.85,45.62,45.62,4700.0,45.74,45.85,45.62,45.62,4700.0
2013-06-11 14:00:00,45.6,45.83,45.6,45.83,2400.0,45.6,45.83,45.6,45.83,2400.0
2013-06-11 14:30:00,45.81,45.85,45.7,45.78,4000.0,45.81,45.85,45.7,45.78,4000.0
2013-06-11 15:00:00,45.84,45.93,45.75,45.88,4300.0,45.84,45.93,45.75,45.88,4300.0
2013-06-11 15:30:00,45.88,45.88,45.64,45.73,14000.0,45.88,45.88,45.64,45.73,14000.0
2013-06-12 09:30:00,46.14,46.53,45.79,46.02,4400.0,46.14,46.53,45.79,46.02,4400.0
2013-06-12 10:00:00,45.82,45.93,45.81,45.88,1500.0,45.82,45.93,45.81,45.88,1500.0
2013-06-12 10:30:00,45.91,45.91,45.63,45.63,1300.0,45.91,45.91,45.63,45.63,1300.0
2013-06-12 11:00:00,45.63,45.63,45.34,45.34,4900.0,45.63,45.63,45.34,45.34,4900.0
2013-06-12 11:30:00,45.35,45.36,45.19,45.19,2400.0,45.35,45.36,45.19,45.19,2400.0
2013-06-12 12:00:00,45.19,45.3,45.08,45.22,12700.0,45.19,45.3,45.08,45.22,12700.0
2013-06-12 12:30:00,45.23,45.27,45.06,45.27,5300.0,45.23,45.27,45.06,45.27,5300.0
2013-06-12 13:00:00,45.23,45.28,45.16,45.25,2400.0,45.23,45.28,45.16,45.25,2400.0
2013-06-12 13:30:00,45.23,45.4,45.2,45.4,13400.0,45.23,45.4,45.2,45.4,13400.0
2013-06-12 14:00:00,45.39,45.39,45.2,45.22,5200.0,45.39,45.39,45.2,45.22,5200.0
2013-06-12 14:30:00,45.17,45.2,45.12,45.2,5200.0,45.17,45.2,45.12,45.2,5200.0
2013-06-12 15:00:00,45.2,45.23,45.07,45.2,12100.0,45.2,45.23,45.07,45.2,12100.0
2013-06-12 15:30:00,45.18,45.21,45.08,45.1,10300.0,45.18,45.21,45.08,45.1,10300.0
2013-06-13 09:30:00,44.97,44.97,44.76,44.89,3600.0,44.97,44.97,44.76,44.89,3600.0
2013-06-13 10:00:00,44.85,44.88,44.8,44.82,4600.0,44.85,44.88,44.8,44.82,4600.0
2013-06-13 10:30:00,44.93,45.07,44.86,44.99,4500.0,44.93,45.07,44.86,44.99,4500.0
2013-06-13 11:00:00,45.02,45.16,45.02,45.13,2700.0,45.02,45.16,45.02,45.13,2700.0
2013-06-13 11:30:00,45.06,45.18,45.03,45.18,5700.0,45.06,45.18,45.03,45.18,5700.0
2013-06-13 12:00:00,45.2,45.33,45.13,45.29,11000.0,45.2,45.33,45.13,45.29,11000.0
2013-06-13 12:30:00,45.26,45.46,45.26,45.46,1700.0,45.26,45.46,45.26,45.46,1700.0
2013-06-13 13:00:00,45.44,45.46,45.4,45.46,1900.0,45.44,45.46,45.4,45.46,1900.0
2013-06-13 13:30:00,45.5,45.5,45.43,45.48,900.0,45.5,45.5,45.43,45.48,900.0
2013-06-13 14:00:00,45.51,45.64,45.51,45.63,1600.0,45.51,45.64,45.51,45.63,1600.0
2013-06-13 14:30:00,45.6,45.68,45.57,45.65,2100.0,45.6,45.68,45.57,45.65,2100.0
2013-06-13 15:00:00,45.69,45.79,45.69,45.79,4100.0,45.69,45.79,45.69,45.79,4100.0
2013-06-13 15:30:00,45.8,45.91,45.73,45.74,24100.0,45.8,45.91,45.73,45.74,24100.0
2013-06-14 09:30:00,45.77,45.77,45.35,45.55,3500.0,45.77,45.77,45.35,45.55,3500.0
2013-06-14 10:00:00,45.68,45.68,45.5,45.53,3900.0,45.68,45.68,45.5,45.53,3900.0
2013-06-14 10:30:00,45.6,45.65,45.47,45.65,6300.0,45.6,45.65,45.47,45.65,6300.0
2013-06-14 11:00:00,45.65,45.73,45.6,45.69,2500.0,45.65,45.73,45.6,45.69,2500.0
2013-06-14 11:30:00,45.62,45.77,45.61,45.71,23100.0,45.62,45.77,45.61,45.71,23100.0
2013-06-14 12:00:00,45.7,45.76,45.64,45.65,2300.0,45.7,45.76,45.64,45.65,2300.0
2013-06-14 12:30:00,45.69,45.69,45.52,45.52,5500.0,45.69,45.69,45.52,45.52,5500.0
2013-06-14 13:00:00,45.53,45.55,45.19,45.22,4400.0,45.53,45.55,45.19,45.22,4400.0
2013-06-14 13:30:00,45.23,45.3,45.21,45.21,1600.0,45.23,45.3,45.21,45.21,1600.0
2013-06-14 14:00:00,45.23,45.4,45.18,45.39,3500.0,45.23,45.4,45.18,45.39,3500.0
2013-06-14 14:30:00,45.37,45.42,45.34,45.36,2900.0,45.37,45.42,45.34,45.36,2900.0
2013-06-14 15:00:00,45.35,45.5,45.34,45.42,5800.0,45.35,45.5,45.34,45.42,5800.0
2013-06-14 15:30:00,45.42,45.45,45.33,45.39,15500.0,45.42,45.45,45.33,45.39,15500.0
2013-06-17 09:30:00,45.65,45.65,45.64,45.65,1200.0,45.65,45.65,45.64,45.65,1200.0
2013-06-17 10:00:00,45.7,45.7,45.47,45.54,3500.0,45.7,45.7,45.47,45.54,3500.0
2013-06-17 10:30:00,45.58,45.59,45.42,45.59,2800.0,45.58,45.59,45.42,45.59,2800.0
2013-06-17 11:00:00,45.47,45.54,45.39,45.44,14400.0,45.47,45.54,45.39,45.44,14400.0
2013-06-17 11:30:00,45.4,45.42,45.31,45.34,3300.0,45.4,45.42,45.31,45.34,3300.0
2013-06-17 12:00:00,45.37,45.4,45.28,45.28,5800.0,45.37,45.4,45.28,45.28,5800.0
2013-06-17 12:30:00,45.31,45.5,45.31,45.47,5400.0,45.31,45.5,45.31,45.47,5400.0
2013-06-17 13:00:00,45.49,45.56,45.44,45.54,7700.0,45.49,45.56,45.44,45.54,7700.0
2013-06-17 13:30:00,45.57,45.62,45.52,45.6,7000.0,45.57,45.62,45.52,45.6,7000.0
2013-06-17 14:00:00,45.6,45.67,45.5,45.5,9900.0,45.6,45.67,45.5,45.5,9900.0
2013-06-17 14:30:00,45.44,45.51,45.22,45.23,2400.0,45.44,45.51,45.22,45.23,2400.0
2013-06-17 15:00:00,45.23,45.39,45.23,45.37,5000.0,45.23,45.39,45.23,45.37,5000.0
2013-06-17 15:30:00,45.44,45.58,45.41,45.45,13600.0,45.44,45.58,45.41,45.45,13600.0
2013-06-18 09:30:00,45.4,45.65,45.35,45.41,6900.0,45.4,45.65,45.35,45.41,6900.0
2013-06-18 10:00:00,45.4,45.53,45.37,45.45,3900.0,45.4,45.53,45.37,45.45,3900.0
2013-06-18 10:30:00,45.5,45.5,45.31,45.35,8100.0,45.5,45.5,45.31,45.35,8100.0
2013-06-18 11:00:00,45.37,45.53,45.34,45.53,5900.0,45.37,45.53,45.34,45.53,5900.0
2013-06-18 11:30:00,45.49,45.66,45.48,45.65,15000.0,45.49,45.66,45.48,45.65,15000.0
2013-06-18 12:00:00,45.67,45.67,45.45,45.48,6100.0,45.67,45.67,45.45,45.48,6100.0
2013-06-18 12:30:00,45.48,45.79,45.48,45.79,6000.0,45.48,45.79,45.48,45.79,6000.0
2013-06-18 13:00:00,45.74,45.77,45.65,45.74,13400.0,45.74,45.77,45.65,45.74,13400.0
2013-06-18 13:30:00,45.74,45.88,45.7,45.88,3600.0,45.74,45.88,45.7,45.88,3600.0
2013-06-18 14:00:00,45.85,45.86,45.77,45.81,4900.0,45.85,45.86,45.77,45.81,4900.0
2013-06-18 14:30:00,45.8,45.84,45.78,45.82,5500.0,45.8,45.84,45.78,45.82,5500.0
2013-06-18 15:00:00,45.86,45.87,45.77,45.79,9400.0,45.86,45.87,45.77,45.79,9400.0
2013-06-18 15:30:00,45.8,45.8,45.59,45.65,15800.0,45.8,45.8,45.59,45.65,15800.0
2013-06-19 09:30:00,45.68,45.68,45.47,45.49,1600.0,45.68,45.68,45.47,45.49,1600.0
2013-06-19 10:00:00,45.5,45.57,45.36,45.4,4300.0,45.5,45.57,45.36,45.4,4300.0
2013-06-19 10:30:00,45.38,45.45,45.37,45.45,3200.0,45.38,45.45,45.37,45.45,3200.0
2013-06-19 11:00:00,45.39,45.49,45.38,45.38,4300.0,45.39,45.49,45.38,45.38,4300.0
2013-06-19 11:30:00,45.38,45.38,45.33,45.33,900.0,45.38,45.38,45.33,45.33,900.0
2013-06-19 12:00:00,45.32,45.34,45.29,45.34,1500.0,45.32,45.34,45.29,45.34,1500.0
2013-06-19 12:30:00,45.35,45.4,45.35,45.39,2600.0,45.35,45.4,45.35,45.39,2600.0
2013-06-19 13:00:00,45.39,45.43,45.39,45.4,2600.0,45.39,45.43,45.39,45.4,2600.0
2013-06-19 13:30:00,45.38,45.4,45.31,45.34,1100.0,45.38,45.4,45.31,45.34,1100.0
2013-06-19 14:00:00,45.34,45.41,45.23,45.24,3900.0,45.34,45.41,45.23,45.24,3900.0
2013-06-19 14:30:00,45.22,45.37,45.0,45.0,3600.0,45.22,45.37,45.0,45.0,3600.0
2013-06-19 15:00:00,44.96,45.16,44.95,45.16,4400.0,44.96,45.16,44.95,45.16,4400.0
2013-06-19 15:30:00,45.16,45.19,44.94,44.94,13700.0,45.16,45.19,44.94,44.94,13700.0
2013-06-20 09:30:00,44.67,44.77,44.37,44.4,6000.0,44.67,44.77,44.37,44.4,6000.0
2013-06-20 10:00:00,44.43,44.54,44.21,44.31,4400.0,44.43,44.54,44.21,44.31,4400.0
2013-06-20 10:30:00,44.29,44.53,44.16,44.41,7900.0,44.29,44.53,44.16,44.41,7900.0
2013-06-20 11:00:00,44.42,44.42,44.33,44.39,5100.0,44.42,44.42,44.33,44.39,5100.0
2013-06-20 11:30:00,44.4,44.4,44.27,44.29,2600.0,44.4,44.4,44.27,44.29,2600.0
2013-06-20 12:00:00,44.3,44.43,44.25,44.35,20300.0,44.3,44.43,44.25,44.35,20300.0
2013-06-20 12:30:00,44.35,44.44,44.28,44.31,18900.0,44.35,44.44,44.28,44.31,18900.0
2013-06-20 13:00:00,44.3,44.45,44.23,44.29,13600.0,44.3,44.45,44.23,44.29,13600.0
2013-06-20 13:30:00,44.35,44.53,44.3,44.38,8900.0,44.35,44.53,44.3,44.38,8900.0
2013-06-20 14:00:00,44.45,44.45,44.21,44.21,6900.0,44.45,44.45,44.21,44.21,6900.0
2013-06-20 14:30:00,44.2,44.22,44.1,44.1,4400.0,44.2,44.22,44.1,44.1,4400.0
2013-06-20 15:00:00,44.13,44.19,44.05,44.12,9500.0,44.13,44.19,44.05,44.12,9500.0
2013-06-20 15:30:00,44.12,44.24,44.01,44.02,20900.0,44.12,44.24,44.01,44.02,20900.0
2013-06-21 09:30:00,44.12,44.59,43.83,43.83,70100.0,44.12,44.59,43.83,43.83,70100.0
2013-06-21 10:00:00,43.8,43.8,43.69,43.73,1900.0,43.8,43.8,43.69,43.73,1900.0
2013-06-21 10:30:00,43.72,43.72,43.41,43.58,20000.0,43.72,43.72,43.41,43.58,20000.0
2013-06-21 11:00:00,43.58,43.58,43.42,43.5,4300.0,43.58,43.58,43.42,43.5,4300.0
2013-06-21 11:30:00,43.49,43.6,43.39,43.6,9800.0,43.49,43.6,43.39,43.6,9800.0
2013-06-21 12:00:00,43.61,43.69,43.56,43.56,1100.0,43.61,43.69,43.56,43.56,1100.0
2013-06-21 12:30:00,43.57,43.68,43.52,43.68,7300.0,43.57,43.68,43.52,43.68,7300.0
2013-06-21 13:00:00,43.58,43.8,43.58,43.6,6300.0,43.58,43.8,43.58,43.6,6300.0
2013-06-21 13:30:00,43.66,43.75,43.57,43.58,10500.0,43.66,43.75,43.57,43.58,10500.0
2013-06-21 14:00:00,43.58,43.67,43.53,43.67,5600.0,43.58,43.67,43.53,43.67,5600.0
2013-06-21 14:30:00,43.64,43.65,43.57,43.58,6400.0,43.64,43.65,43.57,43.58,6400.0
2013-06-21 15:00:00,43.66,43.83,43.59,43.83,11200.0,43.66,43.83,43.59,43.83,11200.0
2013-06-21 15:30:00,43.81,43.99,43.75,43.96,43600.0,43.81,43.99,43.75,43.96,43600.0
2013-06-24 09:30:00,43.44,44.35,42.91,43.28,39400.0,43.44,44.35,42.91,43.28,39400.0
2013-06-24 10:00:00,43.22,43.52,43.03,43.44,6200.0,43.22,43.52,43.03,43.44,6200.0
2013-06-24 10:30:00,43.38,43.41,43.26,43.35,11400.0,43.38,43.41,43.26,43.35,11400.0
2013-06-24 11:00:00,43.29,43.31,43.11,43.13,3800.0,43.29,43.31,43.11,43.13,3800.0
2013-06-24 11:30:00,43.15,43.28,43.1,43.23,13200.0,43.15,43.28,43.1,43.23,13200.0
2013-06-24 12:00:00,43.25,43.37,43.2,43.37,10000.0,43.25,43.37,43.2,43.37,10000.0
2013-06-24 12:30:00,43.34,43.4,43.22,43.3,3800.0,43.34,43.4,43.22,43.3,3800.0
2013-06-24 13:00:00,43.3,43.35,43.06,43.07,4300.0,43.3,43.35,43.06,43.07,4300.0
2013-06-24 13:30:00,43.07,43.23,43.03,43.23,3000.0,43.07,43.23,43.03,43.23,3000.0
2013-06-24 14:00:00,43.25,43.38,43.2,43.28,23700.0,43.25,43.38,43.2,43.28,23700.0
2013-06-24 14:30:00,43.28,43.28,43.01,43.01,20800.0,43.28,43.28,43.01,43.01,20800.0
2013-06-24 15:00:00,43.07,43.18,43.02,43.02,6600.0,43.07,43.18,43.02,43.02,6600.0
2013-06-24 15:30:00,43.03,43.17,42.86,42.86,22000.0,43.03,43.17,42.86,42.86,22000.0
2013-06-25 09:30:00,43.17,43.37,42.58,42.72,17700.0,43.17,43.37,42.58,42.72,17700.0
2013-06-25 10:00:00,42.69,42.84,42.51,42.77,15400.0,42.69,42.84,42.51,42.77,15400.0
2013-06-25 10:30:00,42.76,42.95,42.64,42.9,10800.0,42.76,42.95,42.64,42.9,10800.0
2013-06-25 11:00:00,42.9,42.92,42.65,42.76,9700.0,42.9,42.92,42.65,42.76,9700.0
2013-06-25 11:30:00,42.74,43.02,42.72,42.88,10900.0,42.74,43.02,42.72,42.88,10900.0
2013-06-25 12:00:00,42.91,43.04,42.82,42.94,6000.0,42.91,43.04,42.82,42.94,6000.0
2013-06-25 12:30:00,42.91,43.05,42.91,43.02,7900.0,42.91,43.05,42.91,43.02,7900.0
2013-06-25 13:00:00,43.02,43.09,42.91,42.97,7300.0,43.02,43.09,42.91,42.97,7300.0
2013-06-25 13:30:00,43.0,43.13,43.0,43.0,8800.0,43.0,43.13,43.0,43.0,8800.0
2013-06-25 14:00:00,43.04,43.16,43.0,43.07,5300.0,43.04,43.16,43.0,43.07,5300.0
2013-06-25 14:30:00,43.07,43.17,43.01,43.1,5600.0,43.07,43.17,43.01,43.1,5600.0
2013-06-25 15:00:00,43.08,43.25,43.08,43.25,8300.0,43.08,43.25,43.08,43.25,8300.0
2013-06-25 15:30:00,43.23,43.3,43.08,43.1,16600.0,43.23,43.3,43.08,43.1,16600.0
2013-06-26 09:30:00,43.53,43.53,42.99,43.03,23300.0,43.53,43.53,42.99,43.03,23300.0
2013-06-26 10:00:00,43.04,43.16,42.91,43.08,11000.0,43.04,43.16,42.91,43.08,11000.0
2013-06-26 10:30:00,43.05,43.28,43.05,43.21,4300.0,43.05,43.28,43.05,43.21,4300.0
2013-06-26 11:00:00,43.13,43.26,43.1,43.25,11400.0,43.13,43.26,43.1,43.25,11400.0
2013-06-26 11:30:00,43.21,43.27,43.18,43.19,6600.0,43.21,43.27,43.18,43.19,6600.0
2013-06-26 12:00:00,43.16,43.29,43.16,43.23,5000.0,43.16,43.29,43.16,43.23,5000.0
2013-06-26 12:30:00,43.19,43.22,43.03,43.03,3200.0,43.19,43.22,43.03,43.03,3200.0
2013-06-26 13:00:00,43.06,43.06,43.0,43.02,5500.0,43.06,43.06,43.0,43.02,5500.0
2013-06-26 13:30:00,43.01,43.05,42.99,42.99,10800.0,43.01,43.05,42.99,42.99,10800.0
2013-06-26 14:00:00,43.02,43.05,42.95,43.03,5500.0,43.02,43.05,42.95,43.03,5500.0
2013-06-26 14:30:00,43.01,43.03,42.92,42.94,40000.0,43.01,43.03,42.92,42.94,40000.0
2013-06-26 15:00:00,42.95,43.0,42.77,42.78,60100.0,42.95,43.0,42.77,42.78,60100.0
2013-06-26 15:30:00,42.78,42.89,42.61,42.72,45300.0,42.78,42.89,42.61,42.72,45300.0
2013-06-27 09:30:00,43.0,43.0,42.81,42.84,20700.0,43.0,43.0,42.81,42.84,20700.0
2013-06-27 10:00:00,42.81,42.9,42.77,42.89,10900.0,42.81,42.9,42.77,42.89,10900.0
2013-06-27 10:30:00,42.89,43.0,42.89,42.91,12000.0,42.89,43.0,42.89,42.91,12000.0
2013-06-27 11:00:00,42.9,42.95,42.77,42.79,19800.0,42.9,42.95,42.77,42.79,19800.0
2013-06-27 11:30:00,42.78,42.91,42.72,42.72,114800.0,42.78,42.91,42.72,42.72,114800.0
2013-06-27 12:00:00,42.69,42.77,42.63,42.77,11300.0,42.69,42.77,42.63,42.77,11300.0
2013-06-27 12:30:00,42.77,42.96,42.71,42.96,8700.0,42.77,42.96,42.71,42.96,8700.0
2013-06-27 13:00:00,42.92,43.15,42.91,43.1,11500.0,42.92,43.15,42.91,43.1,11500.0
2013-06-27 13:30:00,43.14,43.37,42.93,42.93,23200.0,43.14,43.37,42.93,42.93,23200.0
2013-06-27 14:00:00,42.92,42.94,42.77,42.84,20400.0,42.92,42.94,42.77,42.84,20400.0
2013-06-27 14:30:00,42.83,43.06,42.83,43.06,9900.0,42.83,43.06,42.83,43.06,9900.0
2013-06-27 15:00:00,43.07,43.32,43.07,43.32,18200.0,43.07,43.32,43.07,43.32,18200.0
2013-06-27 15:30:00,43.32,43.36,43.16,43.17,28300.0,43.32,43.36,43.16,43.17,28300.0
2013-06-28 09:30:00,43.15,43.24,42.86,43.0,5900.0,43.15,43.24,42.86,43.0,5900.0
2013-06-28 10:00:00,42.88,43.15,42.88,43.12,3200.0,42.88,43.15,42.88,43.12,3200.0
2013-06-28 10:30:00,43.17,43.41,43.16,43.4,4900.0,43.17,43.41,43.16,43.4,4900.0
2013-06-28 11:00:00,43.41,43.73,43.36,43.7,63800.0,43.41,43.73,43.36,43.7,63800.0
2013-06-28 11:30:00,43.64,43.64,43.5,43.56,17700.0,43.64,43.64,43.5,43.56,17700.0
2013-06-28 12:00:00,43.51,43.57,43.43,43.57,3800.0,43.51,43.57,43.43,43.57,3800.0
2013-06-28 12:30:00,43.58,43.61,43.52,43.55,1800.0,43.58,43.61,43.52,43.55,1800.0
2013-06-28 13:00:00,43.57,43.62,43.52,43.6,2500.0,43.57,43.62,43.52,43.6,2500.0
2013-06-28 13:30:00,43.62,43.67,43.59,43.66,14600.0,43.62,43.67,43.59,43.66,14600.0
2013-06-28 14:00:00,43.66,43.66,43.6,43.64,5300.0,43.66,43.66,43.6,43.64,5300.0
2013-06-28 14:30:00,43.64,43.68,43.57,43.67,16400.0,43.64,43.68,43.57,43.67,16400.0
2013-06-28 15:00:00,43.66,43.66,43.55,43.63,11400.0,43.66,43.66,43.55,43.63,11400.0
2013-06-28 15:30:00,43.62,43.67,43.4,43.44,45900.0,43.62,43.67,43.4,43.44,45900.0
2013-07-01 09:30:00,43.62,44.01,43.42,43.81,6100.0,43.62,44.01,43.42,43.81,6100.0
2013-07-01 10:00:00,43.86,44.22,43.86,44.01,5300.0,43.86,44.22,43.86,44.01,5300.0
2013-07-01 10:30:00,44.04,44.08,43.91,43.99,29100.0,44.04,44.08,43.91,43.99,29100.0
2013-07-01 11:00:00,44.01,44.13,43.98,44.04,20000.0,44.01,44.13,43.98,44.04,20000.0
2013-07-01 11:30:00,44.07,44.32,44.01,44.14,19200.0,44.07,44.32,44.01,44.14,19200.0
2013-07-01 12:00:00,44.22,44.28,44.02,44.02,9400.0,44.22,44.28,44.02,44.02,9400.0
2013-07-01 12:30:00,44.05,44.19,44.04,44.14,7800.0,44.05,44.19,44.04,44.14,7800.0
2013-07-01 13:00:00,44.11,44.23,44.03,44.13,10000.0,44.11,44.23,44.03,44.13,10000.0
2013-07-01 13:30:00,44.14,44.21,43.99,43.99,4800.0,44.14,44.21,43.99,43.99,4800.0
2013-07-01 14:00:00,44.01,44.11,43.97,44.08,4800.0,44.01,44.11,43.97,44.08,4800.0
2013-07-01 14:30:00,44.08,44.14,44.01,44.07,9600.0,44.08,44.14,44.01,44.07,9600.0
2013-07-01 15:00:00,44.06,44.13,44.01,44.04,10000.0,44.06,44.13,44.01,44.04,10000.0
2013-07-01 15:30:00,44.01,44.06,43.92,43.99,29000.0,44.01,44.06,43.92,43.99,29000.0
2013-07-02 09:30:00,43.91,44.48,43.91,44.19,5300.0,43.91,44.48,43.91,44.19,5300.0
2013-07-02 10:00:00,44.2,44.28,44.06,44.1,3400.0,44.2,44.28,44.06,44.1,3400.0
2013-07-02 10:30:00,44.13,44.14,43.89,43.98,8700.0,44.13,44.14,43.89,43.98,8700.0
2013-07-02 11:00:00,44.03,44.24,43.96,44.14,14500.0,44.03,44.24,43.96,44.14,14500.0
2013-07-02 11:30:00,44.14,44.22,44.1,44.14,7200.0,44.14,44.22,44.1,44.14,7200.0
2013-07-02 12:00:00,44.14,44.14,43.86,43.95,5500.0,44.14,44.14,43.86,43.95,5500.0
2013-07-02 12:30:00,43.91,44.03,43.83,43.89,8100.0,43.91,44.03,43.83,43.89,8100.0
2013-07-02 13:00:00,43.85,43.95,43.83,43.93,3400.0,43.85,43.95,43.83,43.93,3400.0
2013-07-02 13:30:00,43.92,43.96,43.77,43.89,4200.0,43.92,43.96,43.77,43.89,4200.0
2013-07-02 14:00:00,43.87,44.03,43.87,43.98,38900.0,43.87,44.03,43.87,43.98,38900.0
2013-07-02 14:30:00,43.96,44.13,43.95,44.1,13700.0,43.96,44.13,43.95,44.1,13700.0
2013-07-02 15:00:00,44.05,44.06,43.98,44.04,10200.0,44.05,44.06,43.98,44.04,10200.0
2013-07-02 15:30:00,44.02,44.16,44.0,44.12,27700.0,44.02,44.16,44.0,44.12,27700.0
2013-07-03 09:30:00,44.03,44.42,43.69,44.19,33500.0,44.03,44.42,43.69,44.19,33500.0
2013-07-03 10:00:00,44.37,44.4,44.2,44.4,1800.0,44.37,44.4,44.2,44.4,1800.0
2013-07-03 10:30:00,44.37,44.4,44.23,44.28,5700.0,44.37,44.4,44.23,44.28,5700.0
2013-07-03 11:00:00,44.28,44.33,44.25,44.28,7300.0,44.28,44.33,44.25,44.28,7300.0
2013-07-03 11:30:00,44.29,44.3,44.09,44.22,32800.0,44.29,44.3,44.09,44.22,32800.0
2013-07-03 12:00:00,44.24,44.27,44.2,44.24,10100.0,44.24,44.27,44.2,44.24,10100.0
2013-07-03 12:30:00,44.24,44.27,44.03,44.17,18900.0,44.24,44.27,44.03,44.17,18900.0
2013-07-05 09:30:00,44.42,44.66,44.23,44.46,9200.0,44.42,44.66,44.23,44.46,9200.0
2013-07-05 10:00:00,44.46,44.63,44.29,44.4,30300.0,44.46,44.63,44.29,44.4,30300.0
2013-07-05 10:30:00,44.45,44.61,44.38,44.44,5900.0,44.45,44.61,44.38,44.44,5900.0
2013-07-05 11:00:00,44.46,44.49,44.27,44.28,10700.0,44.46,44.49,44.27,44.28,10700.0
2013-07-05 11:30:00,44.29,44.34,44.24,44.27,4000.0,44.29,44.34,44.24,44.27,4000.0
2013-07-05 12:00:00,44.34,44.41,44.32,44.34,5900.0,44.34,44.41,44.32,44.34,5900.0
2013-07-05 12:30:00,44.34,44.38,44.29,44.31,5200.0,44.34,44.38,44.29,44.31,5200.0
2013-07-05 13:00:00,44.22,44.31,44.22,44.27,2200.0,44.22,44.31,44.22,44.27,2200.0
2013-07-05 13:30:00,44.26,44.31,44.25,44.26,4200.0,44.26,44.31,44.25,44.26,4200.0
2013-07-05 14:00:00,44.29,44.33,44.23,44.25,8800.0,44.29,44.33,44.23,44.25,8800.0
2013-07-05 14:30:00,44.26,44.31,44.23,44.24,11000.0,44.26,44.31,44.23,44.24,11000.0
2013-07-05 15:00:00,44.24,44.28,44.23,44.25,5900.0,44.24,44.28,44.23,44.25,5900.0
2013-07-05 15:30:00,44.24,44.47,44.23,44.37,32900.0,44.24,44.47,44.23,44.37,32900.0
2013-07-08 09:30:00,44.47,44.48,44.29,44.48,2100.0,44.47,44.48,44.29,44.48,2100.0
2013-07-08 10:00:00,44.57,44.62,44.42,44.45,8200.0,44.57,44.62,44.42,44.45,8200.0
2013-07-08 10:30:00,44.44,44.55,44.28,44.4,32300.0,44.44,44.55,44.28,44.4,32300.0
2013-07-08 11:00:00,44.39,44.43,44.23,44.23,5700.0,44.39,44.43,44.23,44.23,5700.0
2013-07-08 11:30:00,44.22,44.38,44.22,44.37,1700.0,44.22,44.38,44.22,44.37,1700.0
2013-07-08 12:00:00,44.32,44.38,44.25,44.29,6600.0,44.32,44.38,44.25,44.29,6600.0
2013-07-08 12:30:00,44.33,44.46,44.26,44.33,8700.0,44.33,44.46,44.26,44.33,8700.0
2013-07-08 13:00:00,44.36,44.36,44.14,44.21,4600.0,44.36,44.36,44.14,44.21,4600.0
2013-07-08 13:30:00,44.21,44.38,44.19,44.19,5600.0,44.21,44.38,44.19,44.19,5600.0
2013-07-08 14:00:00,44.22,44.33,44.22,44.33,4300.0,44.22,44.33,44.22,44.33,4300.0
2013-07-08 14:30:00,44.29,44.34,44.28,44.3,5700.0,44.29,44.34,44.28,44.3,5700.0
2013-07-08 15:00:00,44.33,44.43,44.23,44.3,11900.0,44.33,44.43,44.23,44.3,11900.0
2013-07-08 15:30:00,44.3,44.32,44.19,44.3,35500.0,44.3,44.32,44.19,44.3,35500.0
2013-07-09 09:30:00,44.4,44.59,43.98,44.26,7800.0,44.4,44.59,43.98,44.26,7800.0
2013-07-09 10:00:00,44.31,44.36,44.2,44.28,6800.0,44.31,44.36,44.2,44.28,6800.0
2013-07-09 10:30:00,44.27,44.48,44.21,44.46,60300.0,44.27,44.48,44.21,44.46,60300.0
2013-07-09 11:00:00,44.5,44.51,44.28,44.38,20400.0,44.5,44.51,44.28,44.38,20400.0
2013-07-09 11:30:00,44.4,44.44,44.22,44.25,16200.0,44.4,44.44,44.22,44.25,16200.0
2013-07-09 12:00:00,44.29,44.51,44.25,44.43,8300.0,44.29,44.51,44.25,44.43,8300.0
2013-07-09 12:30:00,44.42,44.45,44.25,44.26,19100.0,44.42,44.45,44.25,44.26,19100.0
2013-07-09 13:00:00,44.25,44.3,44.24,44.29,10400.0,44.25,44.3,44.24,44.29,10400.0
2013-07-09 13:30:00,44.3,44.3,44.19,44.19,13600.0,44.3,44.3,44.19,44.19,13600.0
2013-07-09 14:00:00,44.19,44.22,44.12,44.22,21200.0,44.19,44.22,44.12,44.22,21200.0
2013-07-09 14:30:00,44.21,44.35,44.21,44.3,13400.0,44.21,44.35,44.21,44.3,13400.0
2013-07-09 15:00:00,44.26,44.35,44.24,44.26,18600.0,44.26,44.35,44.24,44.26,18600.0
2013-07-09 15:30:00,44.25,44.6,44.22,44.55,46000.0,44.25,44.6,44.22,44.55,46000.0
2013-07-10 09:30:00,44.45,44.68,44.44,44.68,2300.0,44.45,44.68,44.44,44.68,2300.0
2013-07-10 10:00:00,44.68,44.85,44.68,44.77,1300.0,44.68,44.85,44.68,44.77,1300.0
2013-07-10 10:30:00,44.74,44.93,44.74,44.92,9400.0,44.74,44.93,44.74,44.92,9400.0
2013-07-10 11:00:00,44.88,44.88,44.79,44.81,2600.0,44.88,44.88,44.79,44.81,2600.0
2013-07-10 11:30:00,44.81,44.87,44.79,44.87,2100.0,44.81,44.87,44.79,44.87,2100.0
2013-07-10 12:00:00,44.87,44.87,44.8,44.85,1500.0,44.87,44.87,44.8,44.85,1500.0
2013-07-10 12:30:00,44.91,44.96,44.88,44.93,2600.0,44.91,44.96,44.88,44.93,2600.0
2013-07-10 13:00:00,44.96,44.97,44.89,44.95,1700.0,44.96,44.97,44.89,44.95,1700.0
2013-07-10 13:30:00,44.94,45.0,44.78,44.8,6000.0,44.94,45.0,44.78,44.8,6000.0
2013-07-10 14:00:00,44.81,44.85,44.73,44.74,49700.0,44.81,44.85,44.73,44.74,49700.0
2013-07-10 14:30:00,44.73,44.8,44.7,44.8,7100.0,44.73,44.8,44.7,44.8,7100.0
2013-07-10 15:00:00,44.78,44.81,44.73,44.78,16400.0,44.78,44.81,44.73,44.78,16400.0
2013-07-10 15:30:00,44.78,44.8,44.7,44.75,24800.0,44.78,44.8,44.7,44.75,24800.0
2013-07-11 09:30:00,45.12,45.78,45.04,45.36,2200.0,45.12,45.78,45.04,45.36,2200.0
2013-07-11 10:00:00,45.34,45.43,45.29,45.43,9600.0,45.34,45.43,45.29,45.43,9600.0
2013-07-11 10:30:00,45.46,45.64,45.44,45.63,14800.0,45.46,45.64,45.44,45.63,14800.0
2013-07-11 11:00:00,45.65,45.65,45.59,45.62,3400.0,45.65,45.65,45.59,45.62,3400.0
2013-07-11 11:30:00,45.65,45.65,45.59,45.63,4400.0,45.65,45.65,45.59,45.63,4400.0
2013-07-11 12:00:00,45.66,45.66,45.55,45.6,2000.0,45.66,45.66,45.55,45.6,2000.0
2013-07-11 12:30:00,45.57,45.61,45.55,45.58,2200.0,45.57,45.61,45.55,45.58,2200.0
2013-07-11 13:00:00,45.61,45.62,45.55,45.57,2700.0,45.61,45.62,45.55,45.57,2700.0
2013-07-11 13:30:00,45.55,45.65,45.52,45.65,2700.0,45.55,45.65,45.52,45.65,2700.0
2013-07-11 14:00:00,45.66,45.71,45.64,45.71,4700.0,45.66,45.71,45.64,45.71,4700.0
2013-07-11 14:30:00,45.72,45.73,45.65,45.66,3800.0,45.72,45.73,45.65,45.66,3800.0
2013-07-11 15:00:00,45.66,45.67,45.64,45.64,37300.0,45.66,45.67,45.64,45.64,37300.0
2013-07-11 15:30:00,45.65,45.68,45.5,45.63,39400.0,45.65,45.68,45.5,45.63,39400.0
2013-07-12 09:30:00,45.5,45.88,45.25,45.65,26000.0,45.5,45.88,45.25,45.65,26000.0
2013-07-12 10:00:00,45.71,45.72,45.63,45.72,1600.0,45.71,45.72,45.63,45.72,1600.0
2013-07-12 10:30:00,45.75,46.03,45.74,46.02,10600.0,45.75,46.03,45.74,46.02,10600.0
2013-07-12 11:00:00,46.02,46.17,45.95,46.02,17900.0,46.02,46.17,45.95,46.02,17900.0
2013-07-12 11:30:00,46.05,46.1,45.96,45.98,2500.0,46.05,46.1,45.96,45.98,2500.0
2013-07-12 12:00:00,45.97,46.16,45.96,46.16,14000.0,45.97,46.16,45.96,46.16,14000.0
2013-07-12 12:30:00,46.16,46.16,46.04,46.08,3400.0,46.16,46.16,46.04,46.08,3400.0
2013-07-12 13:00:00,46.06,46.09,45.99,45.99,3500.0,46.06,46.09,45.99,45.99,3500.0
2013-07-12 13:30:00,46.08,46.15,46.08,46.12,2800.0,46.08,46.15,46.08,46.12,2800.0
2013-07-12 14:00:00,46.07,46.12,45.96,46.02,1900.0,46.07,46.12,45.96,46.02,1900.0
2013-07-12 14:30:00,46.0,46.04,45.91,45.91,4500.0,46.0,46.04,45.91,45.91,4500.0
2013-07-12 15:00:00,45.94,46.02,45.89,45.99,7100.0,45.94,46.02,45.89,45.99,7100.0
2013-07-12 15:30:00,45.98,46.11,45.96,46.02,23900.0,45.98,46.11,45.96,46.02,23900.0
2013-07-15 09:30:00,46.04,46.04,45.68,45.86,2300.0,46.04,46.04,45.68,45.86,2300.0
2013-07-15 10:00:00,45.81,45.96,45.7,45.96,4300.0,45.81,45.96,45.7,45.96,4300.0
2013-07-15 10:30:00,45.93,46.1,45.85,46.05,3100.0,45.93,46.1,45.85,46.05,3100.0
2013-07-15 11:00:00,46.09,46.2,46.0,46.15,26300.0,46.09,46.2,46.0,46.15,26300.0
2013-07-15 11:30:00,46.14,46.15,46.1,46.12,2500.0,46.14,46.15,46.1,46.12,2500.0
2013-07-15 12:00:00,46.14,46.15,46.09,46.15,2400.0,46.14,46.15,46.09,46.15,2400.0
2013-07-15 12:30:00,46.12,46.2,46.1,46.17,2700.0,46.12,46.2,46.1,46.17,2700.0
2013-07-15 13:00:00,46.13,46.2,46.13,46.19,1400.0,46.13,46.2,46.13,46.19,1400.0
2013-07-15 13:30:00,46.15,46.19,46.06,46.17,2300.0,46.15,46.19,46.06,46.17,2300.0
2013-07-15 14:00:00,46.19,46.24,46.16,46.24,2000.0,46.19,46.24,46.16,46.24,2000.0
2013-07-15 14:30:00,46.17,46.21,46.16,46.2,2700.0,46.17,46.21,46.16,46.2,2700.0
2013-07-15 15:00:00,46.2,46.26,46.16,46.26,19800.0,46.2,46.26,46.16,46.26,19800.0
2013-07-15 15:30:00,46.25,46.29,46.14,46.15,22700.0,46.25,46.29,46.14,46.15,22700.0
2013-07-16 09:30:00,46.25,46.25,46.02,46.04,6200.0,46.25,46.25,46.02,46.04,6200.0
2013-07-16 10:00:00,46.11,46.11,46.0,46.11,3500.0,46.11,46.11,46.0,46.11,3500.0
2013-07-16 10:30:00,46.0,46.17,45.94,46.13,20600.0,46.0,46.17,45.94,46.13,20600.0
2013-07-16 11:00:00,46.14,46.27,46.03,46.05,3300.0,46.14,46.27,46.03,46.05,3300.0
2013-07-16 11:30:00,46.1,46.14,46.03,46.05,2800.0,46.1,46.14,46.03,46.05,2800.0
2013-07-16 12:00:00,46.05,46.2,46.05,46.13,4600.0,46.05,46.2,46.05,46.13,4600.0
2013-07-16 12:30:00,46.15,46.27,46.15,46.15,3300.0,46.15,46.27,46.15,46.15,3300.0
2013-07-16 13:00:00,46.16,46.19,46.11,46.14,6000.0,46.16,46.19,46.11,46.14,6000.0
2013-07-16 13:30:00,46.14,46.17,46.05,46.05,5600.0,46.14,46.17,46.05,46.05,5600.0
2013-07-16 14:00:00,46.05,46.17,46.01,46.1,4600.0,46.05,46.17,46.01,46.1,4600.0
2013-07-16 14:30:00,46.1,46.1,46.03,46.03,3500.0,46.1,46.1,46.03,46.03,3500.0
2013-07-16 15:00:00,46.03,46.05,45.92,46.04,9600.0,46.03,46.05,45.92,46.04,9600.0
2013-07-16 15:30:00,46.04,46.14,46.01,46.06,23200.0,46.04,46.14,46.01,46.06,23200.0
2013-07-17 09:30:00,46.17,46.27,45.68,45.79,14700.0,46.17,46.27,45.68,45.79,14700.0
2013-07-17 10:00:00,45.83,46.0,45.79,45.89,18200.0,45.83,46.0,45.79,45.89,18200.0
2013-07-17 10:30:00,45.9,45.94,45.77,45.94,11600.0,45.9,45.94,45.77,45.94,11600.0
2013-07-17 11:00:00,45.96,46.03,45.93,46.0,3500.0,45.96,46.03,45.93,46.0,3500.0
2013-07-17 11:30:00,45.97,45.97,45.85,45.85,1900.0,45.97,45.97,45.85,45.85,1900.0
2013-07-17 12:00:00,45.87,45.97,45.83,45.94,4800.0,45.87,45.97,45.83,45.94,4800.0
2013-07-17 12:30:00,45.93,46.01,45.93,45.96,4000.0,45.93,46.01,45.93,45.96,4000.0
2013-07-17 13:00:00,45.96,45.99,45.92,45.93,18600.0,45.96,45.99,45.92,45.93,18600.0
2013-07-17 13:30:00,45.91,45.96,45.9,45.95,6500.0,45.91,45.96,45.9,45.95,6500.0
2013-07-17 14:00:00,45.94,45.96,45.92,45.93,13900.0,45.94,45.96,45.92,45.93,13900.0
2013-07-17 14:30:00,45.96,45.96,45.83,45.85,17400.0,45.96,45.96,45.83,45.85,17400.0
2013-07-17 15:00:00,45.85,45.91,45.85,45.89,8400.0,45.85,45.91,45.85,45.89,8400.0
2013-07-17 15:30:00,45.89,45.96,45.86,45.88,11900.0,45.89,45.96,45.86,45.88,11900.0
2013-07-18 09:30:00,45.99,46.19,45.79,46.08,10500.0,45.99,46.19,45.79,46.08,10500.0
2013-07-18 10:00:00,46.09,46.16,45.99,46.06,3100.0,46.09,46.16,45.99,46.06,3100.0
2013-07-18 10:30:00,46.07,46.11,45.98,46.03,4900.0,46.07,46.11,45.98,46.03,4900.0
2013-07-18 11:00:00,46.09,46.1,45.83,45.86,15700.0,46.09,46.1,45.83,45.86,15700.0
2013-07-18 11:30:00,45.89,46.1,45.8,45.91,12100.0,45.89,46.1,45.8,45.91,12100.0
2013-07-18 12:00:00,45.89,46.03,45.84,45.99,4400.0,45.89,46.03,45.84,45.99,4400.0
2013-07-18 12:30:00,46.0,46.07,45.96,46.07,3900.0,46.0,46.07,45.96,46.07,3900.0
2013-07-18 13:00:00,46.07,46.15,45.99,46.0,4300.0,46.07,46.15,45.99,46.0,4300.0
2013-07-18 13:30:00,46.0,46.15,46.0,46.15,2300.0,46.0,46.15,46.0,46.15,2300.0
2013-07-18 14:00:00,46.14,46.23,46.11,46.15,5200.0,46.14,46.23,46.11,46.15,5200.0
2013-07-18 14:30:00,46.16,46.28,46.13,46.28,24100.0,46.16,46.28,46.13,46.28,24100.0
2013-07-18 15:00:00,46.26,46.36,46.24,46.36,9200.0,46.26,46.36,46.24,46.36,9200.0
2013-07-18 15:30:00,46.36,46.47,46.35,46.43,12800.0,46.36,46.47,46.35,46.43,12800.0
2013-07-19 09:30:00,46.11,46.31,45.97,46.07,4300.0,46.11,46.31,45.97,46.07,4300.0
2013-07-19 10:00:00,46.12,46.29,46.07,46.25,3100.0,46.12,46.29,46.07,46.25,3100.0
2013-07-19 10:30:00,46.25,46.29,46.24,46.26,4300.0,46.25,46.29,46.24,46.26,4300.0
2013-07-19 11:00:00,46.26,46.31,46.23,46.29,7200.0,46.26,46.31,46.23,46.29,7200.0
2013-07-19 11:30:00,46.27,46.31,46.19,46.19,7900.0,46.27,46.31,46.19,46.19,7900.0
2013-07-19 12:00:00,46.25,46.29,46.19,46.28,8000.0,46.25,46.29,46.19,46.28,8000.0
2013-07-19 12:30:00,46.24,46.3,46.21,46.26,19700.0,46.24,46.3,46.21,46.26,19700.0
2013-07-19 13:00:00,46.32,46.32,46.22,46.3,2000.0,46.32,46.32,46.22,46.3,2000.0
2013-07-19 13:30:00,46.31,46.33,46.24,46.32,4300.0,46.31,46.33,46.24,46.32,4300.0
2013-07-19 14:00:00,46.33,46.35,46.19,46.34,9200.0,46.33,46.35,46.19,46.34,9200.0
2013-07-19 14:30:00,46.29,46.35,46.25,46.25,6800.0,46.29,46.35,46.25,46.25,6800.0
2013-07-19 15:00:00,46.29,46.3,46.09,46.21,7100.0,46.29,46.3,46.09,46.21,7100.0
2013-07-19 15:30:00,46.24,46.27,46.17,46.25,11200.0,46.24,46.27,46.17,46.25,11200.0
2013-07-22 09:30:00,46.18,46.21,45.86,46.16,10800.0,46.18,46.21,45.86,46.16,10800.0
2013-07-22 10:00:00,46.14,46.19,46.05,46.12,900.0,46.14,46.19,46.05,46.12,900.0
2013-07-22 10:30:00,46.15,46.21,46.09,46.19,7200.0,46.15,46.21,46.09,46.19,7200.0
2013-07-22 11:00:00,46.18,46.3,46.18,46.27,1000.0,46.18,46.3,46.18,46.27,1000.0
2013-07-22 11:30:00,46.3,46.39,46.26,46.26,1200.0,46.3,46.39,46.26,46.26,1200.0
2013-07-22 12:00:00,46.25,46.25,46.12,46.19,5700.0,46.25,46.25,46.12,46.19,5700.0
2013-07-22 12:30:00,46.16,46.2,46.15,46.18,7900.0,46.16,46.2,46.15,46.18,7900.0
2013-07-22 13:00:00,46.2,46.2,46.05,46.07,5900.0,46.2,46.2,46.05,46.07,5900.0
2013-07-22 13:30:00,46.09,46.2,46.07,46.2,2300.0,46.09,46.2,46.07,46.2,2300.0
2013-07-22 14:00:00,46.15,46.2,46.12,46.19,4000.0,46.15,46.2,46.12,46.19,4000.0
2013-07-22 14:30:00,46.19,46.2,46.14,46.14,2300.0,46.19,46.2,46.14,46.14,2300.0
2013-07-22 15:00:00,46.19,46.25,46.11,46.24,4000.0,46.19,46.25,46.11,46.24,4000.0
2013-07-22 15:30:00,46.25,46.32,46.23,46.31,12400.0,46.25,46.32,46.23,46.31,12400.0
2013-07-23 09:30:00,46.29,46.38,46.14,46.19,10800.0,46.29,46.38,46.14,46.19,10800.0
2013-07-23 10:00:00,46.18,46.22,46.04,46.12,4000.0,46.18,46.22,46.04,46.12,4000.0
2013-07-23 10:30:00,46.14,46.29,46.14,46.29,3100.0,46.14,46.29,46.14,46.29,3100.0
2013-07-23 11:00:00,46.3,46.43,46.26,46.4,5900.0,46.3,46.43,46.26,46.4,5900.0
2013-07-23 11:30:00,46.44,46.6,46.43,46.57,6200.0,46.44,46.6,46.43,46.57,6200.0
2013-07-23 12:00:00,46.54,46.55,46.47,46.51,12200.0,46.54,46.55,46.47,46.51,12200.0
2013-07-23 12:30:00,46.5,46.51,46.46,46.47,4100.0,46.5,46.51,46.46,46.47,4100.0
2013-07-23 13:00:00,46.49,46.61,46.49,46.61,6700.0,46.49,46.61,46.49,46.61,6700.0
2013-07-23 13:30:00,46.62,46.64,46.45,46.48,10700.0,46.62,46.64,46.45,46.48,10700.0
2013-07-23 14:00:00,46.49,46.55,46.49,46.55,6400.0,46.49,46.55,46.49,46.55,6400.0
2013-07-23 14:30:00,46.55,46.6,46.5,46.55,8400.0,46.55,46.6,46.5,46.55,8400.0
2013-07-23 15:00:00,46.55,46.55,46.43,46.46,7500.0,46.55,46.55,46.43,46.46,7500.0
2013-07-23 15:30:00,46.46,46.46,46.3,46.38,16800.0,46.46,46.46,46.3,46.38,16800.0
2013-07-24 09:30:00,46.49,46.73,46.16,46.39,7800.0,46.49,46.73,46.16,46.39,7800.0
2013-07-24 10:00:00,46.38,46.51,46.18,46.42,8400.0,46.38,46.51,46.18,46.42,8400.0
2013-07-24 10:30:00,46.32,46.44,46.3,46.3,2000.0,46.32,46.44,46.3,46.3,2000.0
2013-07-24 11:00:00,46.25,46.38,46.21,46.38,23100.0,46.25,46.38,46.21,46.38,23100.0
2013-07-24 11:30:00,46.37,46.42,46.3,46.3,3800.0,46.37,46.42,46.3,46.3,3800.0
2013-07-24 12:00:00,46.29,46.3,46.14,46.18,2200.0,46.29,46.3,46.14,46.18,2200.0
2013-07-24 12:30:00,46.22,46.32,46.19,46.25,1300.0,46.22,46.32,46.19,46.25,1300.0
2013-07-24 13:00:00,46.27,46.3,46.23,46.3,2200.0,46.27,46.3,46.23,46.3,2200.0
2013-07-24 13:30:00,46.3,46.4,46.24,46.37,3800.0,46.3,46.4,46.24,46.37,3800.0
2013-07-24 14:00:00,46.38,46.47,46.36,46.36,4500.0,46.38,46.47,46.36,46.36,4500.0
2013-07-24 14:30:00,46.35,46.36,46.22,46.32,6200.0,46.35,46.36,46.22,46.32,6200.0
2013-07-24 15:00:00,46.31,46.33,46.18,46.29,12100.0,46.31,46.33,46.18,46.29,12100.0
2013-07-24 15:30:00,46.3,46.4,46.28,46.36,10200.0,46.3,46.4,46.28,46.36,10200.0
2013-07-25 09:30:00,46.29,46.57,45.96,46.47,10600.0,46.29,46.57,45.96,46.47,10600.0
2013-07-25 10:00:00,46.48,46.6,46.48,46.57,3300.0,46.48,46.6,46.48,46.57,3300.0
2013-07-25 10:30:00,46.56,46.69,46.55,46.63,4700.0,46.56,46.69,46.55,46.63,4700.0
2013-07-25 11:00:00,46.68,46.68,46.43,46.43,2100.0,46.68,46.68,46.43,46.43,2100.0
2013-07-25 11:30:00,46.5,46.5,46.36,46.47,3400.0,46.5,46.5,46.36,46.47,3400.0
2013-07-25 12:00:00,46.43,46.5,46.37,46.45,8300.0,46.43,46.5,46.37,46.45,8300.0
2013-07-25 12:30:00,46.46,46.57,46.46,46.49,6800.0,46.46,46.57,46.46,46.49,6800.0
2013-07-25 13:00:00,46.57,46.57,46.43,46.5,2900.0,46.57,46.57,46.43,46.5,2900.0
2013-07-25 13:30:00,46.53,46.57,46.48,46.56,2200.0,46.53,46.57,46.48,46.56,2200.0
2013-07-25 14:00:00,46.56,46.61,46.46,46.52,4100.0,46.56,46.61,46.46,46.52,4100.0
2013-07-25 14:30:00,46.5,46.52,46.43,46.43,6200.0,46.5,46.52,46.43,46.43,6200.0
2013-07-25 15:00:00,46.41,46.67,46.37,46.62,6200.0,46.41,46.67,46.37,46.62,6200.0
2013-07-25 15:30:00,46.62,46.69,46.42,46.43,34200.0,46.62,46.69,46.42,46.43,34200.0
2013-07-26 09:30:00,46.21,46.42,46.07,46.07,1300.0,46.21,46.42,46.07,46.07,1300.0
2013-07-26 10:00:00,46.1,46.18,45.97,46.02,2700.0,46.1,46.18,45.97,46.02,2700.0
2013-07-26 10:30:00,45.86,45.94,45.68,45.73,4300.0,45.86,45.94,45.68,45.73,4300.0
2013-07-26 11:00:00,45.89,46.18,45.89,46.17,5400.0,45.89,46.18,45.89,46.17,5400.0
2013-07-26 11:30:00,46.16,46.22,46.13,46.15,3100.0,46.16,46.22,46.13,46.15,3100.0
2013-07-26 12:00:00,46.2,46.33,46.2,46.26,5200.0,46.2,46.33,46.2,46.26,5200.0
2013-07-26 12:30:00,46.29,46.34,46.18,46.18,6600.0,46.29,46.34,46.18,46.18,6600.0
2013-07-26 13:00:00,46.2,46.28,46.07,46.25,2700.0,46.2,46.28,46.07,46.25,2700.0
2013-07-26 13:30:00,46.28,46.38,46.21,46.3,14600.0,46.28,46.38,46.21,46.3,14600.0
2013-07-26 14:00:00,46.3,46.39,46.22,46.22,4000.0,46.3,46.39,46.22,46.22,4000.0
2013-07-26 14:30:00,46.23,46.32,46.2,46.21,5400.0,46.23,46.32,46.2,46.21,5400.0
2013-07-26 15:00:00,46.21,46.27,46.16,46.26,4400.0,46.21,46.27,46.16,46.26,4400.0
2013-07-26 15:30:00,46.23,46.26,46.12,46.16,14300.0,46.23,46.26,46.12,46.16,14300.0
2013-07-29 09:30:00,46.12,46.33,45.89,46.13,7500.0,46.12,46.33,45.89,46.13,7500.0
2013-07-29 10:00:00,46.1,46.25,45.95,46.15,6900.0,46.1,46.25,45.95,46.15,6900.0
2013-07-29 10:30:00,46.14,46.18,46.11,46.14,900.0,46.14,46.18,46.11,46.14,900.0
2013-07-29 11:00:00,46.11,46.11,45.86,45.86,1700.0,46.11,46.11,45.86,45.86,1700.0
2013-07-29 11:30:00,45.76,45.95,45.76,45.95,3000.0,45.76,45.95,45.76,45.95,3000.0
2013-07-29 12:00:00,45.99,46.02,45.94,45.99,1100.0,45.99,46.02,45.94,45.99,1100.0
2013-07-29 12:30:00,45.97,46.18,45.97,46.15,3100.0,45.97,46.18,45.97,46.15,3100.0
2013-07-29 13:00:00,46.2,46.22,46.15,46.15,1800.0,46.2,46.22,46.15,46.15,1800.0
2013-07-29 13:30:00,46.06,46.1,45.96,46.07,17900.0,46.06,46.1,45.96,46.07,17900.0
2013-07-29 14:00:00,46.09,46.2,46.09,46.17,3000.0,46.09,46.2,46.09,46.17,3000.0
2013-07-29 14:30:00,46.15,46.2,46.13,46.13,3000.0,46.15,46.2,46.13,46.13,3000.0
2013-07-29 15:00:00,46.16,46.19,46.07,46.07,5500.0,46.16,46.19,46.07,46.07,5500.0
2013-07-29 15:30:00,46.09,46.16,46.01,46.12,7800.0,46.09,46.16,46.01,46.12,7800.0
2013-07-30 09:30:00,46.26,46.38,45.88,46.22,3800.0,46.26,46.38,45.88,46.22,3800.0
2013-07-30 10:00:00,46.26,46.78,46.26,46.54,30500.0,46.26,46.78,46.26,46.54,30500.0
2013-07-30 10:30:00,46.51,46.55,46.34,46.52,6200.0,46.51,46.55,46.34,46.52,6200.0
2013-07-30 11:00:00,46.58,46.58,46.36,46.42,11200.0,46.58,46.58,46.36,46.42,11200.0
2013-07-30 11:30:00,46.42,46.5,46.41,46.5,4300.0,46.42,46.5,46.41,46.5,4300.0
2013-07-30 12:00:00,46.47,46.53,46.41,46.41,4300.0,46.47,46.53,46.41,46.41,4300.0
2013-07-30 12:30:00,46.38,46.44,46.3,46.33,2500.0,46.38,46.44,46.3,46.33,2500.0
2013-07-30 13:00:00,46.34,46.35,46.21,46.21,3400.0,46.34,46.35,46.21,46.21,3400.0
2013-07-30 13:30:00,46.2,46.26,46.11,46.26,2400.0,46.2,46.26,46.11,46.26,2400.0
2013-07-30 14:00:00,46.21,46.28,46.21,46.28,13700.0,46.21,46.28,46.21,46.28,13700.0
2013-07-30 14:30:00,46.29,46.3,46.21,46.25,3200.0,46.29,46.3,46.21,46.25,3200.0
2013-07-30 15:00:00,46.21,46.33,46.21,46.33,4100.0,46.21,46.33,46.21,46.33,4100.0
2013-07-30 15:30:00,46.35,46.37,46.2,46.23,10800.0,46.35,46.37,46.2,46.23,10800.0
2013-07-31 09:30:00,46.38,46.64,46.1,46.25,9200.0,46.38,46.64,46.1,46.25,9200.0
2013-07-31 10:00:00,46.32,46.46,46.29,46.44,9700.0,46.32,46.46,46.29,46.44,9700.0
2013-07-31 10:30:00,46.43,46.62,46.33,46.62,3400.0,46.43,46.62,46.33,46.62,3400.0
2013-07-31 11:00:00,46.61,46.65,46.45,46.49,3500.0,46.61,46.65,46.45,46.49,3500.0
2013-07-31 11:30:00,46.5,46.56,46.34,46.42,5600.0,46.5,46.56,46.34,46.42,5600.0
2013-07-31 12:00:00,46.37,46.38,46.24,46.3,4100.0,46.37,46.38,46.24,46.3,4100.0
2013-07-31 12:30:00,46.3,46.34,46.16,46.33,3300.0,46.3,46.34,46.16,46.33,3300.0
2013-07-31 13:00:00,46.34,46.49,46.31,46.49,3200.0,46.34,46.49,46.31,46.49,3200.0
2013-07-31 13:30:00,46.49,46.57,46.36,46.44,3200.0,46.49,46.57,46.36,46.44,3200.0
2013-07-31 14:00:00,46.5,46.58,46.41,46.52,4500.0,46.5,46.58,46.41,46.52,4500.0
2013-07-31 14:30:00,46.47,46.67,46.47,46.66,6800.0,46.47,46.67,46.47,46.66,6800.0
2013-07-31 15:00:00,46.65,46.65,46.43,46.55,7400.0,46.65,46.65,46.43,46.55,7400.0
2013-07-31 15:30:00,46.57,46.57,46.09,46.19,45200.0,46.57,46.57,46.09,46.19,45200.0
2013-08-01 09:30:00,46.52,47.5,46.17,47.18,46500.0,46.52,47.5,46.17,47.18,46500.0
2013-08-01 10:00:00,47.22,47.7,47.17,47.64,33200.0,47.22,47.7,47.17,47.64,33200.0
2013-08-01 10:30:00,47.6,47.99,47.59,47.79,36000.0,47.6,47.99,47.59,47.79,36000.0
2013-08-01 11:00:00,47.8,48.21,47.8,48.11,14700.0,47.8,48.21,47.8,48.11,14700.0
2013-08-01 11:30:00,48.16,48.29,48.05,48.29,17400.0,48.16,48.29,48.05,48.29,17400.0
2013-08-01 12:00:00,48.28,48.37,48.0,48.02,23900.0,48.28,48.37,48.0,48.02,23900.0
2013-08-01 12:30:00,48.02,48.2,47.99,48.15,12200.0,48.02,48.2,47.99,48.15,12200.0
2013-08-01 13:00:00,48.15,48.17,47.98,48.05,8800.0,48.15,48.17,47.98,48.05,8800.0
2013-08-01 13:30:00,47.99,48.04,47.93,48.02,9900.0,47.99,48.04,47.93,48.02,9900.0
2013-08-01 14:00:00,48.02,48.05,47.67,47.93,33100.0,48.02,48.05,47.67,47.93,33100.0
2013-08-01 14:30:00,47.94,48.05,47.9,48.03,14000.0,47.94,48.05,47.9,48.03,14000.0
2013-08-01 15:00:00,48.01,48.08,47.81,47.92,45300.0,48.01,48.08,47.81,47.92,45300.0
2013-08-01 15:30:00,47.92,48.08,47.8,47.85,31600.0,47.92,48.08,47.8,47.85,31600.0
2013-08-02 09:30:00,47.5,47.57,47.3,47.45,9900.0,47.5,47.57,47.3,47.45,9900.0
2013-08-02 10:00:00,47.61,47.69,47.49,47.54,2400.0,47.61,47.69,47.49,47.54,2400.0
2013-08-02 10:30:00,47.56,47.6,47.45,47.48,3000.0,47.56,47.6,47.45,47.48,3000.0
2013-08-02 11:00:00,47.45,47.46,47.36,47.46,2700.0,47.45,47.46,47.36,47.46,2700.0
2013-08-02 11:30:00,47.46,47.56,47.4,47.43,3500.0,47.46,47.56,47.4,47.43,3500.0
2013-08-02 12:00:00,47.47,47.54,47.47,47.54,2700.0,47.47,47.54,47.47,47.54,2700.0
2013-08-02 12:30:00,47.59,47.6,47.53,47.6,1200.0,47.59,47.6,47.53,47.6,1200.0
2013-08-02 13:00:00,47.6,47.79,47.6,47.76,4700.0,47.6,47.79,47.6,47.76,4700.0
2013-08-02 13:30:00,47.72,47.72,47.45,47.46,7000.0,47.72,47.72,47.45,47.46,7000.0
2013-08-02 14:00:00,47.5,47.52,47.45,47.52,5500.0,47.5,47.52,47.45,47.52,5500.0
2013-08-02 14:30:00,47.52,47.66,47.49,47.61,7100.0,47.52,47.66,47.49,47.61,7100.0
2013-08-02 15:00:00,47.58,47.58,47.43,47.44,8300.0,47.58,47.58,47.43,47.44,8300.0
2013-08-02 15:30:00,47.46,47.56,47.45,47.56,27500.0,47.46,47.56,47.45,47.56,27500.0
2013-08-05 09:30:00,47.38,47.71,47.38,47.69,2200.0,47.38,47.71,47.38,47.69,2200.0
2013-08-05 10:00:00,47.73,47.77,47.62,47.7,4600.0,47.73,47.77,47.62,47.7,4600.0
2013-08-05 10:30:00,47.7,47.76,47.63,47.63,6000.0,47.7,47.76,47.63,47.63,6000.0
2013-08-05 11:00:00,47.65,47.8,47.65,47.8,1800.0,47.65,47.8,47.65,47.8,1800.0
2013-08-05 11:30:00,47.78,47.78,47.64,47.77,8300.0,47.78,47.78,47.64,47.77,8300.0
2013-08-05 12:00:00,47.81,47.9,47.77,47.77,3800.0,47.81,47.9,47.77,47.77,3800.0
2013-08-05 12:30:00,47.78,47.78,47.72,47.73,2400.0,47.78,47.78,47.72,47.73,2400.0
2013-08-05 13:00:00,47.71,47.8,47.7,47.77,4200.0,47.71,47.8,47.7,47.77,4200.0
2013-08-05 13:30:00,47.77,47.88,47.76,47.86,6600.0,47.77,47.88,47.76,47.86,6600.0
2013-08-05 14:00:00,47.86,47.98,47.78,47.91,10500.0,47.86,47.98,47.78,47.91,10500.0
2013-08-05 14:30:00,47.87,47.92,47.85,47.9,7200.0,47.87,47.92,47.85,47.9,7200.0
2013-08-05 15:00:00,47.9,47.94,47.88,47.93,10600.0,47.9,47.94,47.88,47.93,10600.0
2013-08-05 15:30:00,47.95,48.14,47.93,48.11,24900.0,47.95,48.14,47.93,48.11,24900.0
2013-08-06 09:30:00,48.0,48.28,47.21,47.21,10000.0,48.0,48.28,47.21,47.21,10000.0
2013-08-06 10:00:00,47.24,47.28,46.96,46.96,6100.0,47.24,47.28,46.96,46.96,6100.0
2013-08-06 10:30:00,46.93,47.04,46.8,46.87,6300.0,46.93,47.04,46.8,46.87,6300.0
2013-08-06 11:00:00,46.95,46.96,46.64,46.73,8400.0,46.95,46.96,46.64,46.73,8400.0
2013-08-06 11:30:00,46.75,46.94,46.59,46.94,7300.0,46.75,46.94,46.59,46.94,7300.0
2013-08-06 12:00:00,46.94,49.38,46.94,47.63,59100.0,46.94,49.38,46.94,47.63,59100.0
2013-08-06 12:30:00,47.71,47.87,47.71,47.8,9200.0,47.71,47.87,47.71,47.8,9200.0
2013-08-06 13:00:00,47.69,47.77,47.69,47.76,8700.0,47.69,47.77,47.69,47.76,8700.0
2013-08-06 13:30:00,47.7,47.7,47.45,47.52,6800.0,47.7,47.7,47.45,47.52,6800.0
2013-08-06 14:00:00,47.52,47.75,47.45,47.73,11700.0,47.52,47.75,47.45,47.73,11700.0
2013-08-06 14:30:00,47.83,48.01,47.79,47.91,13900.0,47.83,48.01,47.79,47.91,13900.0
2013-08-06 15:00:00,47.91,48.05,47.89,48.04,32700.0,47.91,48.05,47.89,48.04,32700.0
2013-08-06 15:30:00,48.04,48.23,47.87,48.06,54500.0,48.04,48.23,47.87,48.06,54500.0
2013-08-07 09:30:00,47.54,47.75,47.38,47.75,19700.0,47.54,47.75,47.38,47.75,19700.0
2013-08-07 10:00:00,47.64,47.75,47.64,47.69,27300.0,47.64,47.75,47.64,47.69,27300.0
2013-08-07 10:30:00,47.67,47.72,47.64,47.64,6800.0,47.67,47.72,47.64,47.64,6800.0
2013-08-07 11:00:00,47.64,47.65,47.32,47.5,24600.0,47.64,47.65,47.32,47.5,24600.0
2013-08-07 11:30:00,47.5,47.51,47.32,47.32,11300.0,47.5,47.51,47.32,47.32,11300.0
2013-08-07 12:00:00,47.34,47.4,47.32,47.38,4000.0,47.34,47.4,47.32,47.38,4000.0
2013-08-07 12:30:00,47.36,47.44,47.32,47.33,4800.0,47.36,47.44,47.32,47.33,4800.0
2013-08-07 13:00:00,47.35,47.41,47.34,47.38,3700.0,47.35,47.41,47.34,47.38,3700.0
2013-08-07 13:30:00,47.38,47.39,47.32,47.34,5400.0,47.38,47.39,47.32,47.34,5400.0
2013-08-07 14:00:00,47.34,47.43,47.34,47.36,6100.0,47.34,47.43,47.34,47.36,6100.0
2013-08-07 14:30:00,47.38,47.55,47.38,47.48,5800.0,47.38,47.55,47.38,47.48,5800.0
2013-08-07 15:00:00,47.49,47.57,47.49,47.56,14000.0,47.49,47.57,47.49,47.56,14000.0
2013-08-07 15:30:00,47.55,47.59,47.48,47.5,32400.0,47.55,47.59,47.48,47.5,32400.0
2013-08-08 09:30:00,47.72,47.72,47.3,47.37,15000.0,47.72,47.72,47.3,47.37,15000.0
2013-08-08 10:00:00,47.38,47.51,47.27,47.51,8100.0,47.38,47.51,47.27,47.51,8100.0
2013-08-08 10:30:00,47.43,47.48,47.3,47.48,3800.0,47.43,47.48,47.3,47.48,3800.0
2013-08-08 11:00:00,47.46,47.53,47.46,47.52,2400.0,47.46,47.53,47.46,47.52,2400.0
2013-08-08 11:30:00,47.56,47.59,47.44,47.53,6700.0,47.56,47.59,47.44,47.53,6700.0
2013-08-08 12:00:00,47.58,47.58,47.4,47.55,8200.0,47.58,47.58,47.4,47.55,8200.0
2013-08-08 12:30:00,47.54,47.54,47.5,47.51,4000.0,47.54,47.54,47.5,47.51,4000.0
2013-08-08 13:00:00,47.51,47.69,47.51,47.66,3000.0,47.51,47.69,47.51,47.66,3000.0
2013-08-08 13:30:00,47.65,47.7,47.6,47.67,1700.0,47.65,47.7,47.6,47.67,1700.0
2013-08-08 14:00:00,47.73,47.73,47.64,47.66,1900.0,47.73,47.73,47.64,47.66,1900.0
2013-08-08 14:30:00,47.64,47.7,47.57,47.57,3600.0,47.64,47.7,47.57,47.57,3600.0
2013-08-08 15:00:00,47.59,47.65,47.5,47.52,4600.0,47.59,47.65,47.5,47.52,4600.0
2013-08-08 15:30:00,47.52,47.55,47.3,47.53,37300.0,47.52,47.55,47.3,47.53,37300.0
2013-08-09 09:30:00,47.22,47.38,47.22,47.26,2700.0,47.22,47.38,47.22,47.26,2700.0
2013-08-09 10:00:00,47.34,47.41,47.22,47.34,2900.0,47.34,47.41,47.22,47.34,2900.0
2013-08-09 10:30:00,47.43,47.5,47.38,47.4,1500.0,47.43,47.5,47.38,47.4,1500.0
2013-08-09 11:00:00,47.4,47.47,47.36,47.39,7600.0,47.4,47.47,47.36,47.39,7600.0
2013-08-09 11:30:00,47.39,47.7,47.39,47.7,2800.0,47.39,47.7,47.39,47.7,2800.0
2013-08-09 12:00:00,47.65,47.74,47.6,47.74,7000.0,47.65,47.74,47.6,47.74,7000.0
2013-08-09 12:30:00,47.75,47.78,47.71,47.77,2400.0,47.75,47.78,47.71,47.77,2400.0
2013-08-09 13:00:00,47.77,47.85,47.62,47.81,3300.0,47.77,47.85,47.62,47.81,3300.0
2013-08-09 13:30:00,47.84,47.85,47.66,47.71,1800.0,47.84,47.85,47.66,47.71,1800.0
2013-08-09 14:00:00,47.68,47.88,47.65,47.81,6300.0,47.68,47.88,47.65,47.81,6300.0
2013-08-09 14:30:00,47.79,47.81,47.72,47.81,3800.0,47.79,47.81,47.72,47.81,3800.0
2013-08-09 15:00:00,47.79,47.82,47.54,47.56,18100.0,47.79,47.82,47.54,47.56,18100.0
2013-08-09 15:30:00,47.57,47.65,47.41,47.5,17100.0,47.57,47.65,47.41,47.5,17100.0
2013-08-12 09:30:00,47.36,48.0,47.36,47.76,2900.0,47.36,48.0,47.36,47.76,2900.0
2013-08-12 10:00:00,47.73,48.0,47.73,47.86,4600.0,47.73,48.0,47.73,47.86,4600.0
2013-08-12 10:30:00,47.86,48.06,47.79,48.06,2900.0,47.86,48.06,47.79,48.06,2900.0
2013-08-12 11:00:00,48.11,48.11,47.89,48.0,4200.0,48.11,48.11,47.89,48.0,4200.0
2013-08-12 11:30:00,48.04,48.06,47.96,48.03,3800.0,48.04,48.06,47.96,48.03,3800.0
2013-08-12 12:00:00,48.04,48.08,47.97,47.97,2600.0,48.04,48.08,47.97,47.97,2600.0
2013-08-12 12:30:00,47.97,48.05,47.93,48.04,3400.0,47.97,48.05,47.93,48.04,3400.0
2013-08-12 13:00:00,47.99,48.17,47.99,48.17,4300.0,47.99,48.17,47.99,48.17,4300.0
2013-08-12 13:30:00,48.1,48.16,48.04,48.16,7700.0,48.1,48.16,48.04,48.16,7700.0
2013-08-12 14:00:00,48.14,48.21,48.08,48.16,6600.0,48.14,48.21,48.08,48.16,6600.0
2013-08-12 14:30:00,48.17,48.21,48.11,48.19,3900.0,48.17,48.21,48.11,48.19,3900.0
2013-08-12 15:00:00,48.2,48.2,48.04,48.04,9300.0,48.2,48.2,48.04,48.04,9300.0
2013-08-12 15:30:00,48.03,48.18,48.02,48.14,20500.0,48.03,48.18,48.02,48.14,20500.0
2013-08-13 09:30:00,48.07,48.15,47.96,48.0,2900.0,48.07,48.15,47.96,48.0,2900.0
2013-08-13 10:00:00,47.99,48.0,47.79,47.92,3900.0,47.99,48.0,47.79,47.92,3900.0
2013-08-13 10:30:00,48.0,48.0,47.87,47.89,5000.0,48.0,48.0,47.87,47.89,5000.0
2013-08-13 11:00:00,48.0,48.0,47.84,47.87,7500.0,48.0,48.0,47.84,47.87,7500.0
2013-08-13 11:30:00,47.93,48.11,47.92,48.08,10500.0,47.93,48.11,47.92,48.08,10500.0
2013-08-13 12:00:00,48.09,48.36,48.04,48.31,19700.0,48.09,48.36,48.04,48.31,19700.0
2013-08-13 12:30:00,48.37,48.43,48.3,48.36,5300.0,48.37,48.43,48.3,48.36,5300.0
2013-08-13 13:00:00,48.41,48.47,48.3,48.47,6400.0,48.41,48.47,48.3,48.47,6400.0
2013-08-13 13:30:00,48.48,48.54,48.41,48.54,7500.0,48.48,48.54,48.41,48.54,7500.0
2013-08-13 14:00:00,48.51,48.51,48.34,48.34,4500.0,48.51,48.51,48.34,48.34,4500.0
2013-08-13 14:30:00,48.32,48.36,48.23,48.24,3500.0,48.32,48.36,48.23,48.24,3500.0
2013-08-13 15:00:00,48.25,48.32,48.23,48.3,5500.0,48.25,48.32,48.23,48.3,5500.0
2013-08-13 15:30:00,48.3,48.33,48.19,48.3,15900.0,48.3,48.33,48.19,48.3,15900.0
2013-08-14 09:30:00,48.45,48.47,48.12,48.32,5400.0,48.45,48.47,48.12,48.32,5400.0
2013-08-14 10:00:00,48.33,48.35,48.08,48.32,6200.0,48.33,48.35,48.08,48.32,6200.0
2013-08-14 10:30:00,48.35,48.47,48.28,48.45,6000.0,48.35,48.47,48.28,48.45,6000.0
2013-08-14 11:00:00,48.41,48.45,48.2,48.2,21300.0,48.41,48.45,48.2,48.2,21300.0
2013-08-14 11:30:00,48.23,48.56,48.23,48.47,11900.0,48.23,48.56,48.23,48.47,11900.0
2013-08-14 12:00:00,48.51,48.55,48.4,48.51,12700.0,48.51,48.55,48.4,48.51,12700.0
2013-08-14 12:30:00,48.5,48.5,48.15,48.19,3900.0,48.5,48.5,48.15,48.19,3900.0
2013-08-14 13:00:00,48.15,48.18,48.15,48.15,1600.0,48.15,48.18,48.15,48.15,1600.0
2013-08-14 13:30:00,48.12,48.31,48.11,48.28,6600.0,48.12,48.31,48.11,48.28,6600.0
2013-08-14 14:00:00,48.28,48.33,48.2,48.33,5800.0,48.28,48.33,48.2,48.33,5800.0
2013-08-14 14:30:00,48.32,48.32,48.21,48.3,3600.0,48.32,48.32,48.21,48.3,3600.0
2013-08-14 15:00:00,48.26,48.27,48.19,48.21,9300.0,48.26,48.27,48.19,48.21,9300.0
2013-08-14 15:30:00,48.21,48.25,48.1,48.11,18200.0,48.21,48.25,48.1,48.11,18200.0
2013-08-15 09:30:00,47.55,47.55,47.31,47.4,9100.0,47.55,47.55,47.31,47.4,9100.0
2013-08-15 10:00:00,47.43,47.45,47.17,47.31,5300.0,47.43,47.45,47.17,47.31,5300.0
2013-08-15 10:30:00,47.36,47.42,47.27,47.36,2100.0,47.36,47.42,47.27,47.36,2100.0
2013-08-15 11:00:00,47.42,47.67,47.36,47.57,5800.0,47.42,47.67,47.36,47.57,5800.0
2013-08-15 11:30:00,47.68,47.68,47.35,47.35,2500.0,47.68,47.68,47.35,47.35,2500.0
2013-08-15 12:00:00,47.36,47.6,47.33,47.58,6100.0,47.36,47.6,47.33,47.58,6100.0
2013-08-15 12:30:00,47.58,47.72,47.5,47.56,6800.0,47.58,47.72,47.5,47.56,6800.0
2013-08-15 13:00:00,47.57,47.57,47.41,47.44,5800.0,47.57,47.57,47.41,47.44,5800.0
2013-08-15 13:30:00,47.45,47.64,47.45,47.61,4800.0,47.45,47.64,47.45,47.61,4800.0
2013-08-15 14:00:00,47.65,47.73,47.49,47.7,10300.0,47.65,47.73,47.49,47.7,10300.0
2013-08-15 14:30:00,47.7,47.76,47.59,47.62,6200.0,47.7,47.76,47.59,47.62,6200.0
2013-08-15 15:00:00,47.63,47.63,47.44,47.54,14500.0,47.63,47.63,47.44,47.54,14500.0
2013-08-15 15:30:00,47.56,47.59,47.37,47.44,28900.0,47.56,47.59,47.37,47.44,28900.0
2013-08-16 09:30:00,47.45,47.66,47.09,47.65,8900.0,47.45,47.66,47.09,47.65,8900.0
2013-08-16 10:00:00,47.68,47.75,47.6,47.66,3700.0,47.68,47.75,47.6,47.66,3700.0
2013-08-16 10:30:00,47.67,47.76,47.46,47.52,3500.0,47.67,47.76,47.46,47.52,3500.0
2013-08-16 11:00:00,47.48,47.54,47.38,47.51,9500.0,47.48,47.54,47.38,47.51,9500.0
2013-08-16 11:30:00,47.5,47.51,47.41,47.46,8100.0,47.5,47.51,47.41,47.46,8100.0
2013-08-16 12:00:00,47.46,47.59,47.46,47.54,14800.0,47.46,47.59,47.46,47.54,14800.0
2013-08-16 12:30:00,47.54,47.54,47.37,47.49,5800.0,47.54,47.54,47.37,47.49,5800.0
2013-08-16 13:00:00,47.5,47.5,47.17,47.33,8400.0,47.5,47.5,47.17,47.33,8400.0
2013-08-16 13:30:00,47.33,47.33,47.13,47.2,13200.0,47.33,47.33,47.13,47.2,13200.0
2013-08-16 14:00:00,47.2,47.24,47.12,47.12,3000.0,47.2,47.24,47.12,47.12,3000.0
2013-08-16 14:30:00,47.12,47.21,47.12,47.21,2700.0,47.12,47.21,47.12,47.21,2700.0
2013-08-16 15:00:00,47.27,47.28,47.2,47.28,3500.0,47.27,47.28,47.2,47.28,3500.0
2013-08-16 15:30:00,47.29,47.45,47.2,47.21,25900.0,47.29,47.45,47.2,47.21,25900.0
2013-08-19 09:30:00,47.16,47.51,46.75,47.51,16400.0,47.16,47.51,46.75,47.51,16400.0
2013-08-19 10:00:00,47.51,47.69,47.26,47.31,8200.0,47.51,47.69,47.26,47.31,8200.0
2013-08-19 10:30:00,47.34,47.35,47.09,47.12,49700.0,47.34,47.35,47.09,47.12,49700.0
2013-08-19 11:00:00,47.11,47.4,47.1,47.35,13100.0,47.11,47.4,47.1,47.35,13100.0
2013-08-19 11:30:00,47.36,47.53,47.36,47.39,7300.0,47.36,47.53,47.36,47.39,7300.0
2013-08-19 12:00:00,47.39,47.51,47.34,47.42,7100.0,47.39,47.51,47.34,47.42,7100.0
2013-08-19 12:30:00,47.42,47.47,47.36,47.36,4600.0,47.42,47.47,47.36,47.36,4600.0
2013-08-19 13:00:00,47.37,47.46,47.3,47.31,8300.0,47.37,47.46,47.3,47.31,8300.0
2013-08-19 13:30:00,47.33,47.34,47.22,47.27,7200.0,47.33,47.34,47.22,47.27,7200.0
2013-08-19 14:00:00,47.27,47.3,47.19,47.21,14300.0,47.27,47.3,47.19,47.21,14300.0
2013-08-19 14:30:00,47.21,47.21,47.13,47.16,8400.0,47.21,47.21,47.13,47.16,8400.0
2013-08-19 15:00:00,47.22,47.27,47.14,47.27,16700.0,47.22,47.27,47.14,47.27,16700.0
2013-08-19 15:30:00,47.25,47.26,47.0,47.0,26200.0,47.25,47.26,47.0,47.0,26200.0
2013-08-20 09:30:00,47.13,47.42,47.08,47.28,6400.0,47.13,47.42,47.08,47.28,6400.0
2013-08-20 10:00:00,47.33,47.53,47.3,47.53,4800.0,47.33,47.53,47.3,47.53,4800.0
2013-08-20 10:30:00,47.51,47.51,47.34,47.34,14300.0,47.51,47.51,47.34,47.34,14300.0
2013-08-20 11:00:00,47.32,47.73,47.32,47.72,13000.0,47.32,47.73,47.32,47.72,13000.0
2013-08-20 11:30:00,47.72,47.85,47.61,47.85,16400.0,47.72,47.85,47.61,47.85,16400.0
2013-08-20 12:00:00,47.83,48.01,47.8,47.88,9500.0,47.83,48.01,47.8,47.88,9500.0
2013-08-20 12:30:00,47.89,48.0,47.8,48.0,5000.0,47.89,48.0,47.8,48.0,5000.0
2013-08-20 13:00:00,48.03,48.08,47.93,47.97,13300.0,48.03,48.08,47.93,47.97,13300.0
2013-08-20 13:30:00,47.96,48.01,47.83,47.96,15500.0,47.96,48.01,47.83,47.96,15500.0
2013-08-20 14:00:00,47.95,48.01,47.76,47.95,16700.0,47.95,48.01,47.76,47.95,16700.0
2013-08-20 14:30:00,47.97,47.97,47.77,47.88,9500.0,47.97,47.97,47.77,47.88,9500.0
2013-08-20 15:00:00,47.88,47.88,47.71,47.77,17200.0,47.88,47.88,47.71,47.77,17200.0
2013-08-20 15:30:00,47.77,47.94,47.51,47.52,27100.0,47.77,47.94,47.51,47.52,27100.0
2013-08-21 09:30:00,47.51,47.92,47.39,47.88,17400.0,47.51,47.92,47.39,47.88,17400.0
2013-08-21 10:00:00,47.88,47.95,47.5,47.73,7200.0,47.88,47.95,47.5,47.73,7200.0
2013-08-21 10:30:00,47.66,47.76,47.52,47.62,5900.0,47.66,47.76,47.52,47.62,5900.0
2013-08-21 11:00:00,47.67,47.74,47.5,47.5,22200.0,47.67,47.74,47.5,47.5,22200.0
2013-08-21 11:30:00,47.48,47.6,47.41,47.5,25400.0,47.48,47.6,47.41,47.5,25400.0
2013-08-21 12:00:00,47.5,47.78,47.5,47.68,8800.0,47.5,47.78,47.5,47.68,8800.0
2013-08-21 12:30:00,47.5,47.57,47.44,47.44,3700.0,47.5,47.57,47.44,47.44,3700.0
2013-08-21 13:00:00,47.47,47.6,47.47,47.59,5200.0,47.47,47.6,47.47,47.59,5200.0
2013-08-21 13:30:00,47.59,47.64,47.54,47.63,4600.0,47.59,47.64,47.54,47.63,4600.0
2013-08-21 14:00:00,47.57,47.59,47.34,47.55,17500.0,47.57,47.59,47.34,47.55,17500.0
2013-08-21 14:30:00,47.56,47.82,47.55,47.62,10100.0,47.56,47.82,47.55,47.62,10100.0
2013-08-21 15:00:00,47.66,47.76,47.56,47.57,9000.0,47.66,47.76,47.56,47.57,9000.0
2013-08-21 15:30:00,47.59,47.64,47.22,47.24,17900.0,47.59,47.64,47.22,47.24,17900.0
2013-08-22 09:30:00,47.36,47.62,47.09,47.53,4800.0,47.36,47.62,47.09,47.53,4800.0
2013-08-22 10:00:00,47.58,47.64,47.33,47.4,25400.0,47.58,47.64,47.33,47.4,25400.0
2013-08-22 10:30:00,47.37,47.51,47.37,47.41,17000.0,47.37,47.51,47.37,47.41,17000.0
2013-08-22 11:00:00,47.37,47.45,47.33,47.36,4500.0,47.37,47.45,47.33,47.36,4500.0
2013-08-22 11:30:00,47.35,47.43,47.34,47.43,5700.0,47.35,47.43,47.34,47.43,5700.0
2013-08-22 12:00:00,47.43,47.43,47.4,47.4,3400.0,47.43,47.43,47.4,47.4,3400.0
2013-08-22 12:30:00,47.4,47.4,47.4,47.4,0.0,47.4,47.4,47.4,47.4,0.0
2013-08-22 13:00:00,47.4,47.4,47.4,47.4,0.0,47.4,47.4,47.4,47.4,0.0
2013-08-22 13:30:00,47.4,47.4,47.4,47.4,0.0,47.4,47.4,47.4,47.4,0.0
2013-08-22 14:00:00,47.4,47.4,47.4,47.4,200.0,47.4,47.4,47.4,47.4,200.0
2013-08-22 14:30:00,47.4,47.4,47.4,47.4,0.0,47.4,47.4,47.4,47.4,0.0
2013-08-22 15:00:00,47.4,47.42,46.66,47.3,4600.0,47.4,47.42,46.66,47.3,4600.0
2013-08-22 15:30:00,47.3,47.43,47.29,47.38,22900.0,47.3,47.43,47.29,47.38,22900.0
2013-08-23 09:30:00,47.4,47.4,46.91,47.12,12800.0,47.4,47.4,46.91,47.12,12800.0
2013-08-23 10:00:00,47.07,47.23,46.92,47.18,8700.0,47.07,47.23,46.92,47.18,8700.0
2013-08-23 10:30:00,47.24,47.34,47.18,47.31,4200.0,47.24,47.34,47.18,47.31,4200.0
2013-08-23 11:00:00,47.31,47.38,47.25,47.34,3900.0,47.31,47.38,47.25,47.34,3900.0
2013-08-23 11:30:00,47.37,47.43,47.23,47.23,5900.0,47.37,47.43,47.23,47.23,5900.0
2013-08-23 12:00:00,47.24,47.33,47.24,47.33,13600.0,47.24,47.33,47.24,47.33,13600.0
2013-08-23 12:30:00,47.36,47.57,47.34,47.55,14200.0,47.36,47.57,47.34,47.55,14200.0
2013-08-23 13:00:00,47.54,47.61,47.45,47.48,19500.0,47.54,47.61,47.45,47.48,19500.0
2013-08-23 13:30:00,47.46,47.47,47.43,47.45,5100.0,47.46,47.47,47.43,47.45,5100.0
2013-08-23 14:00:00,47.45,47.46,47.35,47.39,4600.0,47.45,47.46,47.35,47.39,4600.0
2013-08-23 14:30:00,47.36,47.37,47.29,47.32,2900.0,47.36,47.37,47.29,47.32,2900.0
2013-08-23 15:00:00,47.33,47.37,47.29,47.31,11200.0,47.33,47.37,47.29,47.31,11200.0
2013-08-23 15:30:00,47.34,47.35,47.3,47.3,13300.0,47.34,47.35,47.3,47.3,13300.0
2013-08-26 09:30:00,47.27,47.27,47.0,47.25,1400.0,47.27,47.27,47.0,47.25,1400.0
2013-08-26 10:00:00,47.22,47.44,47.22,47.44,1100.0,47.22,47.44,47.22,47.44,1100.0
2013-08-26 10:30:00,47.45,47.54,47.24,47.53,3800.0,47.45,47.54,47.24,47.53,3800.0
2013-08-26 11:00:00,47.55,47.55,47.22,47.27,6100.0,47.55,47.55,47.22,47.27,6100.0
2013-08-26 11:30:00,47.19,47.3,47.19,47.29,7700.0,47.19,47.3,47.19,47.29,7700.0
2013-08-26 12:00:00,47.3,47.3,47.16,47.26,4200.0,47.3,47.3,47.16,47.26,4200.0
2013-08-26 12:30:00,47.18,47.43,47.18,47.38,23100.0,47.18,47.43,47.18,47.38,23100.0
2013-08-26 13:00:00,47.41,47.43,47.36,47.38,9100.0,47.41,47.43,47.36,47.38,9100.0
2013-08-26 13:30:00,47.37,47.42,47.35,47.35,12800.0,47.37,47.42,47.35,47.35,12800.0
2013-08-26 14:00:00,47.35,47.39,47.32,47.32,6900.0,47.35,47.39,47.32,47.32,6900.0
2013-08-26 14:30:00,47.32,47.42,47.32,47.34,4600.0,47.32,47.42,47.32,47.34,4600.0
2013-08-26 15:00:00,47.37,47.46,47.18,47.26,11900.0,47.37,47.46,47.18,47.26,11900.0
2013-08-26 15:30:00,47.3,47.38,47.26,47.32,12700.0,47.3,47.38,47.26,47.32,12700.0
2013-08-27 09:30:00,46.75,47.05,46.56,47.0,7900.0,46.75,47.05,46.56,47.0,7900.0
2013-08-27 10:00:00,46.95,46.99,46.8,46.99,3200.0,46.95,46.99,46.8,46.99,3200.0
2013-08-27 10:30:00,46.85,46.96,46.81,46.89,3700.0,46.85,46.96,46.81,46.89,3700.0
2013-08-27 11:00:00,46.88,46.97,46.82,46.91,9400.0,46.88,46.97,46.82,46.91,9400.0
2013-08-27 11:30:00,46.9,46.95,46.84,46.85,8300.0,46.9,46.95,46.84,46.85,8300.0
2013-08-27 12:00:00,46.84,46.91,46.81,46.84,10000.0,46.84,46.91,46.81,46.84,10000.0
2013-08-27 12:30:00,46.83,46.92,46.82,46.87,7500.0,46.83,46.92,46.82,46.87,7500.0
2013-08-27 13:00:00,46.87,46.91,46.81,46.87,7200.0,46.87,46.91,46.81,46.87,7200.0
2013-08-27 13:30:00,46.88,47.0,46.84,46.88,10700.0,46.88,47.0,46.84,46.88,10700.0
2013-08-27 14:00:00,46.88,46.88,46.69,46.81,11300.0,46.88,46.88,46.69,46.81,11300.0
2013-08-27 14:30:00,46.78,46.84,46.72,46.73,14300.0,46.78,46.84,46.72,46.73,14300.0
2013-08-27 15:00:00,46.72,46.83,46.69,46.75,16000.0,46.72,46.83,46.69,46.75,16000.0
2013-08-27 15:30:00,46.74,46.76,46.6,46.6,19700.0,46.74,46.76,46.6,46.6,19700.0
2013-08-28 09:30:00,46.63,46.63,46.44,46.52,5600.0,46.63,46.63,46.44,46.52,5600.0
2013-08-28 10:00:00,46.55,46.95,46.52,46.79,8300.0,46.55,46.95,46.52,46.79,8300.0
2013-08-28 10:30:00,46.78,46.79,46.52,46.63,6000.0,46.78,46.79,46.52,46.63,6000.0
2013-08-28 11:00:00,46.64,46.82,46.64,46.71,6500.0,46.64,46.82,46.64,46.71,6500.0
2013-08-28 11:30:00,46.71,46.72,46.63,46.69,4100.0,46.71,46.72,46.63,46.69,4100.0
2013-08-28 12:00:00,46.69,46.74,46.64,46.69,5300.0,46.69,46.74,46.64,46.69,5300.0
2013-08-28 12:30:00,46.69,46.7,46.66,46.69,3200.0,46.69,46.7,46.66,46.69,3200.0
2013-08-28 13:00:00,46.69,46.74,46.65,46.65,12600.0,46.69,46.74,46.65,46.65,12600.0
2013-08-28 13:30:00,46.65,46.66,46.57,46.62,4800.0,46.65,46.66,46.57,46.62,4800.0
2013-08-28 14:00:00,46.62,46.66,46.54,46.65,5600.0,46.62,46.66,46.54,46.65,5600.0
2013-08-28 14:30:00,46.65,46.65,46.48,46.48,5900.0,46.65,46.65,46.48,46.48,5900.0
2013-08-28 15:00:00,46.46,46.57,46.46,46.49,12300.0,46.46,46.57,46.46,46.49,12300.0
2013-08-28 15:30:00,46.49,46.54,46.41,46.47,19600.0,46.49,46.54,46.41,46.47,19600.0
2013-08-29 09:30:00,46.17,46.31,46.01,46.28,7100.0,46.17,46.31,46.01,46.28,7100.0
2013-08-29 10:00:00,46.29,46.63,46.27,46.57,6100.0,46.29,46.63,46.27,46.57,6100.0
2013-08-29 10:30:00,46.64,46.72,46.63,46.71,4000.0,46.64,46.72,46.63,46.71,4000.0
2013-08-29 11:00:00,46.74,46.76,46.7,46.76,2700.0,46.74,46.76,46.7,46.76,2700.0
2013-08-29 11:30:00,46.83,46.86,46.74,46.82,5900.0,46.83,46.86,46.74,46.82,5900.0
2013-08-29 12:00:00,46.89,46.9,46.77,46.78,4500.0,46.89,46.9,46.77,46.78,4500.0
2013-08-29 12:30:00,46.77,46.84,46.67,46.84,5700.0,46.77,46.84,46.67,46.84,5700.0
2013-08-29 13:00:00,46.86,46.93,46.75,46.78,2600.0,46.86,46.93,46.75,46.78,2600.0
2013-08-29 13:30:00,46.75,46.9,46.68,46.83,7300.0,46.75,46.9,46.68,46.83,7300.0
2013-08-29 14:00:00,46.84,47.0,46.83,47.0,11200.0,46.84,47.0,46.83,47.0,11200.0
2013-08-29 14:30:00,46.91,46.98,46.86,46.86,5600.0,46.91,46.98,46.86,46.86,5600.0
2013-08-29 15:00:00,46.87,46.9,46.79,46.81,13000.0,46.87,46.9,46.79,46.81,13000.0
2013-08-29 15:30:00,46.83,46.88,46.75,46.8,24900.0,46.83,46.88,46.75,46.8,24900.0
2013-08-30 09:30:00,46.74,46.74,46.44,46.62,2100.0,46.74,46.74,46.44,46.62,2100.0
2013-08-30 10:00:00,46.6,46.71,46.5,46.6,3400.0,46.6,46.71,46.5,46.6,3400.0
2013-08-30 10:30:00,46.56,46.74,46.46,46.54,14300.0,46.56,46.74,46.46,46.54,14300.0
2013-08-30 11:00:00,46.55,46.64,46.39,46.39,5800.0,46.55,46.64,46.39,46.39,5800.0
2013-08-30 11:30:00,46.37,46.38,45.96,46.0,18500.0,46.37,46.38,45.96,46.0,18500.0
2013-08-30 12:00:00,46.01,46.11,46.01,46.06,3600.0,46.01,46.11,46.01,46.06,3600.0
2013-08-30 12:30:00,46.02,46.02,45.9,45.95,2900.0,46.02,46.02,45.9,45.95,2900.0
2013-08-30 13:00:00,46.01,46.01,45.73,45.8,5600.0,46.01,46.01,45.73,45.8,5600.0
2013-08-30 13:30:00,45.79,45.9,45.76,45.81,3400.0,45.79,45.9,45.76,45.81,3400.0
2013-08-30 14:00:00,45.76,45.78,45.69,45.72,5300.0,45.76,45.78,45.69,45.72,5300.0
2013-08-30 14:30:00,45.72,45.72,45.6,45.62,4700.0,45.72,45.72,45.6,45.62,4700.0
2013-08-30 15:00:00,45.62,45.77,45.59,45.77,13500.0,45.62,45.77,45.59,45.77,13500.0
2013-08-30 15:30:00,45.77,45.79,45.51,45.54,20500.0,45.77,45.79,45.51,45.54,20500.0
2013-09-03 09:30:00,46.09,46.38,45.84,45.89,8300.0,46.09,46.38,45.84,45.89,8300.0
2013-09-03 10:00:00,45.9,45.9,45.14,45.18,19300.0,45.9,45.9,45.14,45.18,19300.0
2013-09-03 10:30:00,45.16,45.82,45.16,45.82,15600.0,45.16,45.82,45.16,45.82,15600.0
2013-09-03 11:00:00,45.82,45.83,45.41,45.54,14000.0,45.82,45.83,45.41,45.54,14000.0
2013-09-03 11:30:00,45.54,45.7,45.52,45.63,13000.0,45.54,45.7,45.52,45.63,13000.0
2013-09-03 12:00:00,45.55,45.74,45.55,45.71,12000.0,45.55,45.74,45.55,45.71,12000.0
2013-09-03 12:30:00,45.68,45.7,45.45,45.61,15900.0,45.68,45.7,45.45,45.61,15900.0
2013-09-03 13:00:00,45.61,45.61,45.0,45.27,23100.0,45.61,45.61,45.0,45.27,23100.0
2013-09-03 13:30:00,45.22,45.33,44.87,45.01,25300.0,45.22,45.33,44.87,45.01,25300.0
2013-09-03 14:00:00,44.99,45.2,44.63,44.76,21700.0,44.99,45.2,44.63,44.76,21700.0
2013-09-03 14:30:00,44.76,44.93,44.58,44.93,22200.0,44.76,44.93,44.58,44.93,22200.0
2013-09-03 15:00:00,44.84,45.71,44.84,45.68,86100.0,44.84,45.71,44.84,45.68,86100.0
2013-09-03 15:30:00,45.69,46.25,45.68,45.77,151900.0,45.69,46.25,45.68,45.77,151900.0
2013-09-04 09:30:00,45.76,45.99,45.62,45.77,6600.0,45.76,45.99,45.62,45.77,6600.0
2013-09-04 10:00:00,45.81,45.9,45.8,45.9,13300.0,45.81,45.9,45.8,45.9,13300.0
2013-09-04 10:30:00,45.91,45.95,45.83,45.94,10300.0,45.91,45.95,45.83,45.94,10300.0
2013-09-04 11:00:00,45.89,45.96,45.89,45.9,3900.0,45.89,45.96,45.89,45.9,3900.0
2013-09-04 11:30:00,45.9,46.04,45.9,45.95,6100.0,45.9,46.04,45.9,45.95,6100.0
2013-09-04 12:00:00,45.95,45.98,45.88,45.9,28800.0,45.95,45.98,45.88,45.9,28800.0
2013-09-04 12:30:00,45.91,45.91,45.83,45.83,3400.0,45.91,45.91,45.83,45.83,3400.0
2013-09-04 13:00:00,45.87,45.91,45.83,45.83,7500.0,45.87,45.91,45.83,45.83,7500.0
2013-09-04 13:30:00,45.85,45.91,45.83,45.89,10600.0,45.85,45.91,45.83,45.89,10600.0
2013-09-04 14:00:00,45.89,45.91,45.8,45.88,16900.0,45.89,45.91,45.8,45.88,16900.0
2013-09-04 14:30:00,45.88,45.9,45.87,45.9,13100.0,45.88,45.9,45.87,45.9,13100.0
2013-09-04 15:00:00,45.9,45.94,45.87,45.9,30300.0,45.9,45.94,45.87,45.9,30300.0
2013-09-04 15:30:00,45.88,45.91,45.81,45.86,38800.0,45.88,45.91,45.81,45.86,38800.0
2013-09-05 09:30:00,45.93,46.15,45.63,45.91,3700.0,45.93,46.15,45.63,45.91,3700.0
2013-09-05 10:00:00,45.9,46.06,45.9,46.0,3000.0,45.9,46.06,45.9,46.0,3000.0
2013-09-05 10:30:00,46.03,46.05,45.9,45.96,6300.0,46.03,46.05,45.9,45.96,6300.0
2013-09-05 11:00:00,45.98,46.03,45.94,46.0,2200.0,45.98,46.03,45.94,46.0,2200.0
2013-09-05 11:30:00,46.02,46.08,45.88,45.93,12100.0,46.02,46.08,45.88,45.93,12100.0
2013-09-05 12:00:00,45.93,45.98,45.91,45.98,3800.0,45.93,45.98,45.91,45.98,3800.0
2013-09-05 12:30:00,45.98,46.0,45.94,45.94,3800.0,45.98,46.0,45.94,45.94,3800.0
2013-09-05 13:00:00,45.94,46.05,45.88,46.0,25000.0,45.94,46.05,45.88,46.0,25000.0
2013-09-05 13:30:00,45.97,46.03,45.95,45.95,10300.0,45.97,46.03,45.95,45.95,10300.0
2013-09-05 14:00:00,45.95,46.01,45.95,45.96,4700.0,45.95,46.01,45.95,45.96,4700.0
2013-09-05 14:30:00,45.97,46.01,45.93,45.99,6600.0,45.97,46.01,45.93,45.99,6600.0
2013-09-05 15:00:00,45.99,46.03,45.97,46.03,6200.0,45.99,46.03,45.97,46.03,6200.0
2013-09-05 15:30:00,46.01,46.01,45.87,45.93,27800.0,46.01,46.01,45.87,45.93,27800.0
2013-09-06 09:30:00,45.99,46.05,45.54,45.55,5600.0,45.99,46.05,45.54,45.55,5600.0
2013-09-06 10:00:00,45.54,45.87,45.29,45.75,9600.0,45.54,45.87,45.29,45.75,9600.0
2013-09-06 10:30:00,45.81,46.07,45.78,46.01,9900.0,45.81,46.07,45.78,46.01,9900.0
2013-09-06 11:00:00,45.98,46.02,45.86,45.88,5800.0,45.98,46.02,45.86,45.88,5800.0
2013-09-06 11:30:00,45.88,46.02,45.88,45.88,3700.0,45.88,46.02,45.88,45.88,3700.0
2013-09-06 12:00:00,45.9,46.01,45.9,45.9,2800.0,45.9,46.01,45.9,45.9,2800.0
2013-09-06 12:30:00,45.9,46.01,45.86,45.95,5700.0,45.9,46.01,45.86,45.95,5700.0
2013-09-06 13:00:00,45.95,46.04,45.91,45.94,13400.0,45.95,46.04,45.91,45.94,13400.0
2013-09-06 13:30:00,46.0,46.05,45.93,46.0,5600.0,46.0,46.05,45.93,46.0,5600.0
2013-09-06 14:00:00,45.97,46.05,45.87,45.87,8300.0,45.97,46.05,45.87,45.87,8300.0
2013-09-06 14:30:00,45.88,45.95,45.8,45.88,62000.0,45.88,45.95,45.8,45.88,62000.0
2013-09-06 15:00:00,45.88,45.94,45.85,45.88,38100.0,45.88,45.94,45.85,45.88,38100.0
2013-09-06 15:30:00,45.88,45.98,45.74,45.79,24300.0,45.88,45.98,45.74,45.79,24300.0
2013-09-09 09:30:00,45.88,46.12,45.81,46.11,4100.0,45.88,46.12,45.81,46.11,4100.0
2013-09-09 10:00:00,46.11,46.19,45.86,46.03,15500.0,46.11,46.19,45.86,46.03,15500.0
2013-09-09 10:30:00,45.99,46.18,45.95,46.02,11200.0,45.99,46.18,45.95,46.02,11200.0
2013-09-09 11:00:00,46.02,46.12,45.88,45.93,7600.0,46.02,46.12,45.88,45.93,7600.0
2013-09-09 11:30:00,45.94,46.1,45.88,45.88,6100.0,45.94,46.1,45.88,45.88,6100.0
2013-09-09 12:00:00,45.89,46.13,45.89,46.13,9200.0,45.89,46.13,45.89,46.13,9200.0
2013-09-09 12:30:00,46.07,46.24,46.07,46.17,3500.0,46.07,46.24,46.07,46.17,3500.0
2013-09-09 13:00:00,46.21,46.27,46.18,46.26,1900.0,46.21,46.27,46.18,46.26,1900.0
2013-09-09 13:30:00,46.25,46.37,46.2,46.32,5600.0,46.25,46.37,46.2,46.32,5600.0
2013-09-09 14:00:00,46.35,46.5,46.35,46.43,3600.0,46.35,46.5,46.35,46.43,3600.0
2013-09-09 14:30:00,46.46,46.46,46.38,46.42,3000.0,46.46,46.46,46.38,46.42,3000.0
2013-09-09 15:00:00,46.36,46.44,46.23,46.28,9700.0,46.36,46.44,46.23,46.28,9700.0
2013-09-09 15:30:00,46.28,46.38,46.27,46.37,13400.0,46.28,46.38,46.27,46.37,13400.0
2013-09-10 09:30:00,46.48,46.78,46.48,46.76,1700.0,46.48,46.78,46.48,46.76,1700.0
2013-09-10 10:00:00,46.76,46.93,46.7,46.89,3000.0,46.76,46.93,46.7,46.89,3000.0
2013-09-10 10:30:00,46.82,47.1,46.76,47.08,17500.0,46.82,47.1,46.76,47.08,17500.0
2013-09-10 11:00:00,47.05,47.2,47.0,47.15,14300.0,47.05,47.2,47.0,47.15,14300.0
2013-09-10 11:30:00,47.18,47.2,46.92,47.08,6000.0,47.18,47.2,46.92,47.08,6000.0
2013-09-10 12:00:00,47.1,47.18,47.03,47.05,10200.0,47.1,47.18,47.03,47.05,10200.0
2013-09-10 12:30:00,47.01,47.09,46.99,47.07,1400.0,47.01,47.09,46.99,47.07,1400.0
2013-09-10 13:00:00,47.1,47.1,46.97,47.02,1900.0,47.1,47.1,46.97,47.02,1900.0
2013-09-10 13:30:00,47.09,47.17,47.02,47.1,4800.0,47.09,47.17,47.02,47.1,4800.0
2013-09-10 14:00:00,47.15,47.17,47.03,47.11,10000.0,47.15,47.17,47.03,47.11,10000.0
2013-09-10 14:30:00,47.11,47.15,47.0,47.12,5400.0,47.11,47.15,47.0,47.12,5400.0
2013-09-10 15:00:00,47.1,47.19,47.1,47.19,5900.0,47.1,47.19,47.1,47.19,5900.0
2013-09-10 15:30:00,47.17,47.41,47.17,47.41,33600.0,47.17,47.41,47.17,47.41,33600.0
2013-09-11 09:30:00,46.73,46.75,45.19,46.18,41700.0,46.73,46.75,45.19,46.18,41700.0
2013-09-11 10:00:00,46.2,46.5,46.19,46.3,39800.0,46.2,46.5,46.19,46.3,39800.0
2013-09-11 10:30:00,46.3,46.34,45.75,45.79,34000.0,46.3,46.34,45.75,45.79,34000.0
2013-09-11 11:00:00,45.79,45.8,45.66,45.71,24200.0,45.79,45.8,45.66,45.71,24200.0
2013-09-11 11:30:00,45.71,45.8,45.65,45.73,27900.0,45.71,45.8,45.65,45.73,27900.0
2013-09-11 12:00:00,45.73,45.92,45.66,45.91,12000.0,45.73,45.92,45.66,45.91,12000.0
2013-09-11 12:30:00,45.85,46.03,45.85,46.0,12200.0,45.85,46.03,45.85,46.0,12200.0
2013-09-11 13:00:00,46.0,46.0,45.87,45.96,10400.0,46.0,46.0,45.87,45.96,10400.0
2013-09-11 13:30:00,45.96,46.0,45.93,45.97,20600.0,45.96,46.0,45.93,45.97,20600.0
2013-09-11 14:00:00,45.98,46.04,45.96,46.02,21800.0,45.98,46.04,45.96,46.02,21800.0
2013-09-11 14:30:00,45.97,46.02,45.93,45.96,12900.0,45.97,46.02,45.93,45.96,12900.0
2013-09-11 15:00:00,45.92,46.0,45.84,45.86,21100.0,45.92,46.0,45.84,45.86,21100.0
2013-09-11 15:30:00,45.84,45.86,45.59,45.73,88200.0,45.84,45.86,45.59,45.73,88200.0
2013-09-12 09:30:00,45.62,45.68,45.22,45.39,7000.0,45.62,45.68,45.22,45.39,7000.0
2013-09-12 10:00:00,45.31,45.5,45.16,45.19,15100.0,45.31,45.5,45.16,45.19,15100.0
2013-09-12 10:30:00,45.2,45.25,44.89,45.08,28000.0,45.2,45.25,44.89,45.08,28000.0
2013-09-12 11:00:00,45.07,45.11,44.67,44.73,22600.0,45.07,45.11,44.67,44.73,22600.0
2013-09-12 11:30:00,44.7,44.75,44.44,44.55,20800.0,44.7,44.75,44.44,44.55,20800.0
2013-09-12 12:00:00,44.55,44.55,44.35,44.45,22300.0,44.55,44.55,44.35,44.45,22300.0
2013-09-12 12:30:00,44.45,44.51,44.36,44.42,17300.0,44.45,44.51,44.36,44.42,17300.0
2013-09-12 13:00:00,44.42,44.65,44.42,44.65,11600.0,44.42,44.65,44.42,44.65,11600.0
2013-09-12 13:30:00,44.68,44.78,44.66,44.78,16500.0,44.68,44.78,44.66,44.78,16500.0
2013-09-12 14:00:00,44.78,44.96,44.78,44.87,12300.0,44.78,44.96,44.78,44.87,12300.0
2013-09-12 14:30:00,44.89,45.04,44.82,45.02,12200.0,44.89,45.04,44.82,45.02,12200.0
2013-09-12 15:00:00,45.0,45.01,44.6,44.72,41000.0,45.0,45.01,44.6,44.72,41000.0
2013-09-12 15:30:00,44.72,44.95,44.69,44.86,52400.0,44.72,44.95,44.69,44.86,52400.0
2013-09-13 09:30:00,45.04,45.27,44.36,44.49,20000.0,45.04,45.27,44.36,44.49,20000.0
2013-09-13 10:00:00,44.53,44.54,44.1,44.2,24900.0,44.53,44.54,44.1,44.2,24900.0
2013-09-13 10:30:00,44.21,44.25,44.18,44.21,26400.0,44.21,44.25,44.18,44.21,26400.0
2013-09-13 11:00:00,44.21,44.41,44.16,44.4,23600.0,44.21,44.41,44.16,44.4,23600.0
2013-09-13 11:30:00,44.4,44.56,44.33,44.37,19200.0,44.4,44.56,44.33,44.37,19200.0
2013-09-13 12:00:00,44.37,44.45,44.31,44.39,27700.0,44.37,44.45,44.31,44.39,27700.0
2013-09-13 12:30:00,44.36,44.51,44.33,44.47,10200.0,44.36,44.51,44.33,44.47,10200.0
2013-09-13 13:00:00,44.5,44.58,44.48,44.54,9800.0,44.5,44.58,44.48,44.54,9800.0
2013-09-13 13:30:00,44.54,44.54,44.25,44.37,18000.0,44.54,44.54,44.25,44.37,18000.0
2013-09-13 14:00:00,44.39,44.54,44.39,44.54,11900.0,44.39,44.54,44.39,44.54,11900.0
2013-09-13 14:30:00,44.54,44.54,44.41,44.51,36600.0,44.54,44.54,44.41,44.51,36600.0
2013-09-13 15:00:00,44.51,44.75,44.51,44.75,30500.0,44.51,44.75,44.51,44.75,30500.0
2013-09-13 15:30:00,44.75,44.81,44.58,44.7,58300.0,44.75,44.81,44.58,44.7,58300.0
2013-09-16 09:30:00,45.21,45.68,44.91,44.98,8600.0,45.21,45.68,44.91,44.98,8600.0
2013-09-16 10:00:00,45.0,45.13,44.98,45.05,14900.0,45.0,45.13,44.98,45.05,14900.0
2013-09-16 10:30:00,45.03,45.2,44.99,45.09,13600.0,45.03,45.2,44.99,45.09,13600.0
2013-09-16 11:00:00,45.07,45.22,45.02,45.16,14100.0,45.07,45.22,45.02,45.16,14100.0
2013-09-16 11:30:00,45.14,45.23,45.06,45.06,58900.0,45.14,45.23,45.06,45.06,58900.0
2013-09-16 12:00:00,45.06,45.16,44.97,45.02,19000.0,45.06,45.16,44.97,45.02,19000.0
2013-09-16 12:30:00,44.96,44.96,44.88,44.92,5200.0,44.96,44.96,44.88,44.92,5200.0
2013-09-16 13:00:00,44.9,44.93,44.84,44.91,5900.0,44.9,44.93,44.84,44.91,5900.0
2013-09-16 13:30:00,44.91,44.94,44.7,44.86,9300.0,44.91,44.94,44.7,44.86,9300.0
2013-09-16 14:00:00,44.84,44.87,44.67,44.72,11800.0,44.84,44.87,44.67,44.72,11800.0
2013-09-16 14:30:00,44.68,44.83,44.64,44.77,31100.0,44.68,44.83,44.64,44.77,31100.0
2013-09-16 15:00:00,44.74,44.74,44.43,44.45,30300.0,44.74,44.74,44.43,44.45,30300.0
2013-09-16 15:30:00,44.45,44.5,44.3,44.35,48500.0,44.45,44.5,44.3,44.35,48500.0
2013-09-17 09:30:00,44.52,44.89,44.36,44.56,15100.0,44.52,44.89,44.36,44.56,15100.0
2013-09-17 10:00:00,44.53,44.59,44.45,44.5,14600.0,44.53,44.59,44.45,44.5,14600.0
2013-09-17 10:30:00,44.52,44.62,44.49,44.51,16900.0,44.52,44.62,44.49,44.51,16900.0
2013-09-17 11:00:00,44.53,44.63,44.51,44.54,12600.0,44.53,44.63,44.51,44.54,12600.0
2013-09-17 11:30:00,44.55,44.57,44.49,44.53,7300.0,44.55,44.57,44.49,44.53,7300.0
2013-09-17 12:00:00,44.53,44.62,44.51,44.59,8000.0,44.53,44.62,44.51,44.59,8000.0
2013-09-17 12:30:00,44.57,44.62,44.49,44.53,19500.0,44.57,44.62,44.49,44.53,19500.0
2013-09-17 13:00:00,44.53,44.6,44.51,44.56,4100.0,44.53,44.6,44.51,44.56,4100.0
2013-09-17 13:30:00,44.57,44.64,44.52,44.52,7500.0,44.57,44.64,44.52,44.52,7500.0
2013-09-17 14:00:00,44.51,44.73,44.5,44.72,7200.0,44.51,44.73,44.5,44.72,7200.0
2013-09-17 14:30:00,44.7,44.72,44.62,44.68,9700.0,44.7,44.72,44.62,44.68,9700.0
2013-09-17 15:00:00,44.69,44.77,44.67,44.77,11500.0,44.69,44.77,44.67,44.77,11500.0
2013-09-17 15:30:00,44.77,44.77,44.53,44.61,67500.0,44.77,44.77,44.53,44.61,67500.0
2013-09-18 09:30:00,44.51,44.74,44.29,44.31,7300.0,44.51,44.74,44.29,44.31,7300.0
2013-09-18 10:00:00,44.32,44.38,44.24,44.29,10500.0,44.32,44.38,44.24,44.29,10500.0
2013-09-18 10:30:00,44.28,44.29,44.16,44.28,6800.0,44.28,44.29,44.16,44.28,6800.0
2013-09-18 11:00:00,44.21,44.27,43.99,44.14,13500.0,44.21,44.27,43.99,44.14,13500.0
2013-09-18 11:30:00,44.09,44.17,44.07,44.13,7200.0,44.09,44.17,44.07,44.13,7200.0
2013-09-18 12:00:00,44.1,44.17,44.03,44.1,3800.0,44.1,44.17,44.03,44.1,3800.0
2013-09-18 12:30:00,44.06,44.13,44.0,44.06,10600.0,44.06,44.13,44.0,44.06,10600.0
2013-09-18 13:00:00,44.02,44.08,43.99,44.08,18300.0,44.02,44.08,43.99,44.08,18300.0
2013-09-18 13:30:00,44.05,44.1,43.92,44.01,17100.0,44.05,44.1,43.92,44.01,17100.0
2013-09-18 14:00:00,44.02,44.31,43.98,44.19,56900.0,44.02,44.31,43.98,44.19,56900.0
2013-09-18 14:30:00,44.19,44.28,44.12,44.25,19500.0,44.19,44.28,44.12,44.25,19500.0
2013-09-18 15:00:00,44.26,44.38,44.23,44.34,23400.0,44.26,44.38,44.23,44.34,23400.0
2013-09-18 15:30:00,44.33,44.44,44.32,44.38,31100.0,44.33,44.44,44.32,44.38,31100.0
2013-09-19 09:30:00,44.38,44.59,44.35,44.47,4000.0,44.38,44.59,44.35,44.47,4000.0
2013-09-19 10:00:00,44.48,44.53,44.34,44.46,12600.0,44.48,44.53,44.34,44.46,12600.0
2013-09-19 10:30:00,44.45,44.65,44.34,44.65,15600.0,44.45,44.65,44.34,44.65,15600.0
2013-09-19 11:00:00,44.65,44.72,44.58,44.64,8500.0,44.65,44.72,44.58,44.64,8500.0
2013-09-19 11:30:00,44.66,44.66,44.5,44.51,7900.0,44.66,44.66,44.5,44.51,7900.0
2013-09-19 12:00:00,44.51,44.63,44.5,44.59,4500.0,44.51,44.63,44.5,44.59,4500.0
2013-09-19 12:30:00,44.6,44.66,44.54,44.66,7300.0,44.6,44.66,44.54,44.66,7300.0
2013-09-19 13:00:00,44.66,44.69,44.57,44.68,7600.0,44.66,44.69,44.57,44.68,7600.0
2013-09-19 13:30:00,44.68,44.72,44.61,44.68,8000.0,44.68,44.72,44.61,44.68,8000.0
2013-09-19 14:00:00,44.67,44.74,44.66,44.7,5400.0,44.67,44.74,44.66,44.7,5400.0
2013-09-19 14:30:00,44.7,44.73,44.65,44.68,8400.0,44.7,44.73,44.65,44.68,8400.0
2013-09-19 15:00:00,44.68,44.76,44.63,44.69,18200.0,44.68,44.76,44.63,44.69,18200.0
2013-09-19 15:30:00,44.7,44.71,44.55,44.58,38100.0,44.7,44.71,44.55,44.58,38100.0
2013-09-20 09:30:00,44.56,44.62,44.25,44.49,54100.0,44.56,44.62,44.25,44.49,54100.0
2013-09-20 10:00:00,44.55,44.69,44.5,44.65,5700.0,44.55,44.69,44.5,44.65,5700.0
2013-09-20 10:30:00,44.69,44.74,44.62,44.62,6000.0,44.69,44.74,44.62,44.62,6000.0
2013-09-20 11:00:00,44.69,44.69,44.57,44.57,4200.0,44.69,44.69,44.57,44.57,4200.0
2013-09-20 11:30:00,44.56,44.63,44.56,44.63,2000.0,44.56,44.63,44.56,44.63,2000.0
2013-09-20 12:00:00,44.63,44.63,44.54,44.57,3600.0,44.63,44.63,44.54,44.57,3600.0
2013-09-20 12:30:00,44.6,44.7,44.6,44.7,1700.0,44.6,44.7,44.6,44.7,1700.0
2013-09-20 13:00:00,44.72,44.72,44.66,44.66,2100.0,44.72,44.72,44.66,44.66,2100.0
2013-09-20 13:30:00,44.65,44.65,44.55,44.61,2900.0,44.65,44.65,44.55,44.61,2900.0
2013-09-20 14:00:00,44.58,44.59,44.47,44.58,4000.0,44.58,44.59,44.47,44.58,4000.0
2013-09-20 14:30:00,44.59,44.67,44.54,44.66,2800.0,44.59,44.67,44.54,44.66,2800.0
2013-09-20 15:00:00,44.66,44.71,44.51,44.53,8700.0,44.66,44.71,44.51,44.53,8700.0
2013-09-20 15:30:00,44.53,44.62,44.38,44.43,67500.0,44.53,44.62,44.38,44.43,67500.0
2013-09-23 09:30:00,44.46,44.47,44.26,44.34,8200.0,44.46,44.47,44.26,44.34,8200.0
2013-09-23 10:00:00,44.34,44.64,44.31,44.59,10800.0,44.34,44.64,44.31,44.59,10800.0
2013-09-23 10:30:00,44.62,44.62,44.32,44.36,14700.0,44.62,44.62,44.32,44.36,14700.0
2013-09-23 11:00:00,44.36,44.48,44.28,44.47,15600.0,44.36,44.48,44.28,44.47,15600.0
2013-09-23 11:30:00,44.46,44.6,44.45,44.6,9600.0,44.46,44.6,44.45,44.6,9600.0
2013-09-23 12:00:00,44.57,44.61,44.52,44.58,2700.0,44.57,44.61,44.52,44.58,2700.0
2013-09-23 12:30:00,44.58,44.64,44.53,44.6,4700.0,44.58,44.64,44.53,44.6,4700.0
2013-09-23 13:00:00,44.62,44.63,44.55,44.58,5200.0,44.62,44.63,44.55,44.58,5200.0
2013-09-23 13:30:00,44.58,44.68,44.51,44.68,4100.0,44.58,44.68,44.51,44.68,4100.0
2013-09-23 14:00:00,44.7,44.71,44.58,44.6,6200.0,44.7,44.71,44.58,44.6,6200.0
2013-09-23 14:30:00,44.58,44.68,44.53,44.68,4000.0,44.58,44.68,44.53,44.68,4000.0
2013-09-23 15:00:00,44.62,44.65,44.54,44.58,22300.0,44.62,44.65,44.54,44.58,22300.0
2013-09-23 15:30:00,44.58,44.61,44.47,44.48,60000.0,44.58,44.61,44.47,44.48,60000.0
2013-09-24 09:30:00,44.64,44.64,44.35,44.61,19700.0,44.64,44.64,44.35,44.61,19700.0
2013-09-24 10:00:00,44.47,44.56,44.32,44.56,17100.0,44.47,44.56,44.32,44.56,17100.0
2013-09-24 10:30:00,44.6,44.83,44.5,44.79,10100.0,44.6,44.83,44.5,44.79,10100.0
2013-09-24 11:00:00,44.81,44.92,44.76,44.91,6000.0,44.81,44.92,44.76,44.91,6000.0
2013-09-24 11:30:00,44.88,44.96,44.86,44.96,6400.0,44.88,44.96,44.86,44.96,6400.0
2013-09-24 12:00:00,44.9,45.1,44.9,45.06,7200.0,44.9,45.1,44.9,45.06,7200.0
2013-09-24 12:30:00,45.06,45.13,45.0,45.04,7500.0,45.06,45.13,45.0,45.04,7500.0
2013-09-24 13:00:00,45.09,45.24,45.08,45.24,9400.0,45.09,45.24,45.08,45.24,9400.0
2013-09-24 13:30:00,45.23,45.28,45.22,45.26,13800.0,45.23,45.28,45.22,45.26,13800.0
2013-09-24 14:00:00,45.27,45.32,45.23,45.25,15400.0,45.27,45.32,45.23,45.25,15400.0
2013-09-24 14:30:00,45.25,45.3,45.2,45.27,7300.0,45.25,45.3,45.2,45.27,7300.0
2013-09-24 15:00:00,45.27,45.29,45.11,45.13,24400.0,45.27,45.29,45.11,45.13,24400.0
2013-09-24 15:30:00,45.13,45.27,45.04,45.26,104600.0,45.13,45.27,45.04,45.26,104600.0
2013-09-25 09:30:00,45.17,45.42,45.03,45.09,27000.0,45.17,45.42,45.03,45.09,27000.0
2013-09-25 10:00:00,45.04,45.26,44.93,45.17,11600.0,45.04,45.26,44.93,45.17,11600.0
2013-09-25 10:30:00,45.16,45.46,45.16,45.41,21700.0,45.16,45.46,45.16,45.41,21700.0
2013-09-25 11:00:00,45.38,45.71,45.36,45.7,46500.0,45.38,45.71,45.36,45.7,46500.0
2013-09-25 11:30:00,45.7,45.79,45.53,45.61,7400.0,45.7,45.79,45.53,45.61,7400.0
2013-09-25 12:00:00,45.63,45.71,45.54,45.58,10400.0,45.63,45.71,45.54,45.58,10400.0
2013-09-25 12:30:00,45.58,45.81,45.49,45.78,18500.0,45.58,45.81,45.49,45.78,18500.0
2013-09-25 13:00:00,45.67,45.8,45.65,45.7,8800.0,45.67,45.8,45.65,45.7,8800.0
2013-09-25 13:30:00,45.68,45.8,45.61,45.79,38000.0,45.68,45.8,45.61,45.79,38000.0
2013-09-25 14:00:00,45.79,45.79,45.52,45.53,10700.0,45.79,45.79,45.52,45.53,10700.0
2013-09-25 14:30:00,45.49,45.57,45.43,45.51,5600.0,45.49,45.57,45.43,45.51,5600.0
2013-09-25 15:00:00,45.5,45.56,45.47,45.53,12300.0,45.5,45.56,45.47,45.53,12300.0
2013-09-25 15:30:00,45.5,45.61,45.49,45.6,42800.0,45.5,45.61,45.49,45.6,42800.0
2013-09-26 09:30:00,45.54,45.97,45.52,45.72,4900.0,45.54,45.97,45.52,45.72,4900.0
2013-09-26 10:00:00,45.76,45.82,45.66,45.67,3100.0,45.76,45.82,45.66,45.67,3100.0
2013-09-26 10:30:00,45.68,45.7,45.47,45.51,5400.0,45.68,45.7,45.47,45.51,5400.0
2013-09-26 11:00:00,45.54,45.63,45.39,45.63,18100.0,45.54,45.63,45.39,45.63,18100.0
2013-09-26 11:30:00,45.69,45.72,45.6,45.68,5200.0,45.69,45.72,45.6,45.68,5200.0
2013-09-26 12:00:00,45.72,45.74,45.62,45.74,7600.0,45.72,45.74,45.62,45.74,7600.0
2013-09-26 12:30:00,45.78,45.89,45.72,45.72,4800.0,45.78,45.89,45.72,45.72,4800.0
2013-09-26 13:00:00,45.74,45.89,45.74,45.89,6100.0,45.74,45.89,45.74,45.89,6100.0
2013-09-26 13:30:00,45.89,45.89,45.71,45.78,5400.0,45.89,45.89,45.71,45.78,5400.0
2013-09-26 14:00:00,45.78,45.8,45.69,45.78,10400.0,45.78,45.8,45.69,45.78,10400.0
2013-09-26 14:30:00,45.76,45.77,45.59,45.63,12000.0,45.76,45.77,45.59,45.63,12000.0
2013-09-26 15:00:00,45.63,45.77,45.6,45.71,24400.0,45.63,45.77,45.6,45.71,24400.0
2013-09-26 15:30:00,45.72,45.77,45.69,45.73,56000.0,45.72,45.77,45.69,45.73,56000.0
2013-09-27 09:30:00,45.6,45.81,45.0,45.1,11400.0,45.6,45.81,45.0,45.1,11400.0
2013-09-27 10:00:00,45.16,45.34,45.11,45.31,7400.0,45.16,45.34,45.11,45.31,7400.0
2013-09-27 10:30:00,45.32,45.53,45.32,45.4,6300.0,45.32,45.53,45.32,45.4,6300.0
2013-09-27 11:00:00,45.41,45.43,45.19,45.27,21900.0,45.41,45.43,45.19,45.27,21900.0
2013-09-27 11:30:00,45.28,45.28,45.08,45.12,16300.0,45.28,45.28,45.08,45.12,16300.0
2013-09-27 12:00:00,45.11,45.18,45.06,45.17,13300.0,45.11,45.18,45.06,45.17,13300.0
2013-09-27 12:30:00,45.2,45.29,45.18,45.23,12600.0,45.2,45.29,45.18,45.23,12600.0
2013-09-27 13:00:00,45.25,45.35,45.25,45.26,7300.0,45.25,45.35,45.25,45.26,7300.0
2013-09-27 13:30:00,45.26,45.38,45.26,45.34,10700.0,45.26,45.38,45.26,45.34,10700.0
2013-09-27 14:00:00,45.31,45.37,45.23,45.34,30300.0,45.31,45.37,45.23,45.34,30300.0
2013-09-27 14:30:00,45.32,45.54,45.32,45.5,14900.0,45.32,45.54,45.32,45.5,14900.0
2013-09-27 15:00:00,45.47,45.52,45.46,45.52,15300.0,45.47,45.52,45.46,45.52,15300.0
2013-09-27 15:30:00,45.53,45.59,45.5,45.55,48900.0,45.53,45.59,45.5,45.55,48900.0
2013-09-30 09:30:00,45.07,45.52,45.0,45.04,6700.0,45.07,45.52,45.0,45.04,6700.0
2013-09-30 10:00:00,45.05,45.23,45.05,45.15,7700.0,45.05,45.23,45.05,45.15,7700.0
2013-09-30 10:30:00,45.16,45.3,45.06,45.17,15000.0,45.16,45.3,45.06,45.17,15000.0
2013-09-30 11:00:00,45.16,45.21,45.04,45.18,15300.0,45.16,45.21,45.04,45.18,15300.0
2013-09-30 11:30:00,45.22,45.36,45.2,45.24,11000.0,45.22,45.36,45.2,45.24,11000.0
2013-09-30 12:00:00,45.24,45.29,45.15,45.23,30100.0,45.24,45.29,45.15,45.23,30100.0
2013-09-30 12:30:00,45.23,45.45,45.23,45.36,6600.0,45.23,45.45,45.23,45.36,6600.0
2013-09-30 13:00:00,45.42,45.45,45.32,45.39,13200.0,45.42,45.45,45.32,45.39,13200.0
2013-09-30 13:30:00,45.4,45.45,45.28,45.34,18300.0,45.4,45.45,45.28,45.34,18300.0
2013-09-30 14:00:00,45.34,45.39,45.24,45.3,51300.0,45.34,45.39,45.24,45.3,51300.0
2013-09-30 14:30:00,45.29,45.37,45.24,45.3,19800.0,45.29,45.37,45.24,45.3,19800.0
2013-09-30 15:00:00,45.3,45.38,45.27,45.36,29300.0,45.3,45.38,45.27,45.36,29300.0
2013-09-30 15:30:00,45.37,45.57,45.31,45.55,75600.0,45.37,45.57,45.31,45.55,75600.0
2013-10-01 09:30:00,45.49,46.63,45.25,46.58,27900.0,45.49,46.63,45.25,46.58,27900.0
2013-10-01 10:00:00,46.62,46.73,46.24,46.63,28200.0,46.62,46.73,46.24,46.63,28200.0
2013-10-01 10:30:00,46.63,46.83,46.45,46.6,21800.0,46.63,46.83,46.45,46.6,21800.0
2013-10-01 11:00:00,46.56,46.78,46.54,46.56,22700.0,46.56,46.78,46.54,46.56,22700.0
2013-10-01 11:30:00,46.56,46.97,46.52,46.73,77400.0,46.56,46.97,46.52,46.73,77400.0
2013-10-01 12:00:00,46.66,46.98,46.65,46.98,7700.0,46.66,46.98,46.65,46.98,7700.0
2013-10-01 12:30:00,46.94,47.0,46.64,46.71,8400.0,46.94,47.0,46.64,46.71,8400.0
2013-10-01 13:00:00,46.64,46.7,46.51,46.64,8600.0,46.64,46.7,46.51,46.64,8600.0
2013-10-01 13:30:00,46.64,46.65,46.48,46.59,13800.0,46.64,46.65,46.48,46.59,13800.0
2013-10-01 14:00:00,46.59,46.72,46.38,46.39,27400.0,46.59,46.72,46.38,46.39,27400.0
2013-10-01 14:30:00,46.41,46.7,46.35,46.66,13300.0,46.41,46.7,46.35,46.66,13300.0
2013-10-01 15:00:00,46.65,46.68,46.56,46.56,14800.0,46.65,46.68,46.56,46.56,14800.0
2013-10-01 15:30:00,46.55,46.69,46.48,46.56,67200.0,46.55,46.69,46.48,46.56,67200.0
2013-10-02 09:30:00,46.18,46.84,46.12,46.26,24000.0,46.18,46.84,46.12,46.26,24000.0
2013-10-02 10:00:00,46.31,46.35,46.12,46.35,7200.0,46.31,46.35,46.12,46.35,7200.0
2013-10-02 10:30:00,46.32,46.37,46.22,46.33,7300.0,46.32,46.37,46.22,46.33,7300.0
2013-10-02 11:00:00,46.26,46.36,46.26,46.3,4600.0,46.26,46.36,46.26,46.3,4600.0
2013-10-02 11:30:00,46.24,46.43,46.24,46.35,13800.0,46.24,46.43,46.24,46.35,13800.0
2013-10-02 12:00:00,46.35,46.54,46.29,46.4,7500.0,46.35,46.54,46.29,46.4,7500.0
2013-10-02 12:30:00,46.42,46.55,46.41,46.52,4100.0,46.42,46.55,46.41,46.52,4100.0
2013-10-02 13:00:00,46.49,46.53,46.4,46.52,5100.0,46.49,46.53,46.4,46.52,5100.0
2013-10-02 13:30:00,46.52,46.68,46.47,46.61,7300.0,46.52,46.68,46.47,46.61,7300.0
2013-10-02 14:00:00,46.61,46.67,46.56,46.62,6600.0,46.61,46.67,46.56,46.62,6600.0
2013-10-02 14:30:00,46.61,46.65,46.55,46.61,8900.0,46.61,46.65,46.55,46.61,8900.0
2013-10-02 15:00:00,46.62,46.62,46.43,46.47,12000.0,46.62,46.62,46.43,46.47,12000.0
2013-10-02 15:30:00,46.48,46.64,46.41,46.64,29700.0,46.48,46.64,46.41,46.64,29700.0
2013-10-03 09:30:00,46.93,46.93,46.03,46.21,7600.0,46.93,46.93,46.03,46.21,7600.0
2013-10-03 10:00:00,46.11,46.11,45.95,46.05,10700.0,46.11,46.11,45.95,46.05,10700.0
2013-10-03 10:30:00,46.04,46.14,45.92,46.1,9100.0,46.04,46.14,45.92,46.1,9100.0
2013-10-03 11:00:00,46.11,46.25,46.05,46.05,5900.0,46.11,46.25,46.05,46.05,5900.0
2013-10-03 11:30:00,46.04,46.11,45.83,45.86,7300.0,46.04,46.11,45.83,45.86,7300.0
2013-10-03 12:00:00,45.86,46.0,45.84,45.9,24600.0,45.86,46.0,45.84,45.9,24600.0
2013-10-03 12:30:00,45.93,46.1,45.81,46.1,39400.0,45.93,46.1,45.81,46.1,39400.0
2013-10-03 13:00:00,46.06,46.45,46.04,46.45,6200.0,46.06,46.45,46.04,46.45,6200.0
2013-10-03 13:30:00,46.44,46.57,46.34,46.42,6600.0,46.44,46.57,46.34,46.42,6600.0
2013-10-03 14:00:00,46.43,46.47,46.21,46.42,8700.0,46.43,46.47,46.21,46.42,8700.0
2013-10-03 14:30:00,46.4,46.46,46.31,46.43,4900.0,46.4,46.46,46.31,46.43,4900.0
2013-10-03 15:00:00,46.4,46.45,46.2,46.39,17800.0,46.4,46.45,46.2,46.39,17800.0
2013-10-03 15:30:00,46.39,46.42,46.14,46.17,42100.0,46.39,46.42,46.14,46.17,42100.0
2013-10-04 09:30:00,46.17,46.46,46.11,46.31,4800.0,46.17,46.46,46.11,46.31,4800.0
2013-10-04 10:00:00,46.37,46.55,46.34,46.46,2800.0,46.37,46.55,46.34,46.46,2800.0
2013-10-04 10:30:00,46.47,46.55,46.41,46.41,2800.0,46.47,46.55,46.41,46.41,2800.0
2013-10-04 11:00:00,46.4,46.41,46.25,46.39,5400.0,46.4,46.41,46.25,46.39,5400.0
2013-10-04 11:30:00,46.36,46.5,46.29,46.3,5100.0,46.36,46.5,46.29,46.3,5100.0
2013-10-04 12:00:00,46.4,46.59,46.37,46.59,5900.0,46.4,46.59,46.37,46.59,5900.0
2013-10-04 12:30:00,46.57,46.66,46.57,46.66,2600.0,46.57,46.66,46.57,46.66,2600.0
2013-10-04 13:00:00,46.66,46.68,46.5,46.62,5800.0,46.66,46.68,46.5,46.62,5800.0
2013-10-04 13:30:00,46.58,46.67,46.51,46.62,4800.0,46.58,46.67,46.51,46.62,4800.0
2013-10-04 14:00:00,46.6,46.67,46.59,46.64,2200.0,46.6,46.67,46.59,46.64,2200.0
2013-10-04 14:30:00,46.63,46.83,46.63,46.76,5700.0,46.63,46.83,46.63,46.76,5700.0
2013-10-04 15:00:00,46.76,46.76,46.57,46.62,9800.0,46.76,46.76,46.57,46.62,9800.0
2013-10-04 15:30:00,46.62,46.63,46.44,46.54,17200.0,46.62,46.63,46.44,46.54,17200.0
2013-10-07 09:30:00,46.1,46.22,45.86,46.14,4400.0,46.1,46.22,45.86,46.14,4400.0
2013-10-07 10:00:00,46.1,46.38,46.02,46.34,4800.0,46.1,46.38,46.02,46.34,4800.0
2013-10-07 10:30:00,46.31,46.46,46.31,46.41,5800.0,46.31,46.46,46.31,46.41,5800.0
2013-10-07 11:00:00,46.38,46.38,46.17,46.35,4100.0,46.38,46.38,46.17,46.35,4100.0
2013-10-07 11:30:00,46.36,46.4,46.3,46.37,3700.0,46.36,46.4,46.3,46.37,3700.0
2013-10-07 12:00:00,46.38,46.4,46.26,46.28,4400.0,46.38,46.4,46.26,46.28,4400.0
2013-10-07 12:30:00,46.26,46.32,46.13,46.13,5800.0,46.26,46.32,46.13,46.13,5800.0
2013-10-07 13:00:00,46.13,46.36,46.11,46.36,11300.0,46.13,46.36,46.11,46.36,11300.0
2013-10-07 13:30:00,46.37,46.37,46.09,46.24,8300.0,46.37,46.37,46.09,46.24,8300.0
2013-10-07 14:00:00,46.25,46.35,46.22,46.3,8000.0,46.25,46.35,46.22,46.3,8000.0
2013-10-07 14:30:00,46.32,46.38,46.26,46.34,7600.0,46.32,46.38,46.26,46.34,7600.0
2013-10-07 15:00:00,46.37,46.37,46.15,46.16,13700.0,46.37,46.37,46.15,46.16,13700.0
2013-10-07 15:30:00,46.2,46.26,46.08,46.14,43100.0,46.2,46.26,46.08,46.14,43100.0
2013-10-08 09:30:00,46.04,46.75,45.89,46.49,12800.0,46.04,46.75,45.89,46.49,12800.0
2013-10-08 10:00:00,46.44,46.47,46.27,46.47,4300.0,46.44,46.47,46.27,46.47,4300.0
2013-10-08 10:30:00,46.48,46.48,46.05,46.05,5400.0,46.48,46.48,46.05,46.05,5400.0
2013-10-08 11:00:00,46.01,46.09,45.85,45.86,8100.0,46.01,46.09,45.85,45.86,8100.0
2013-10-08 11:30:00,45.85,45.85,45.67,45.81,6300.0,45.85,45.85,45.67,45.81,6300.0
2013-10-08 12:00:00,45.85,46.01,45.77,45.8,7100.0,45.85,46.01,45.77,45.8,7100.0
2013-10-08 12:30:00,45.81,45.87,45.63,45.78,7500.0,45.81,45.87,45.63,45.78,7500.0
2013-10-08 13:00:00,45.82,45.94,45.62,45.79,10100.0,45.82,45.94,45.62,45.79,10100.0
2013-10-08 13:30:00,45.84,45.91,45.73,45.86,5900.0,45.84,45.91,45.73,45.86,5900.0
2013-10-08 14:00:00,45.86,45.92,45.74,45.92,6300.0,45.86,45.92,45.74,45.92,6300.0
2013-10-08 14:30:00,45.84,45.96,45.78,45.96,11200.0,45.84,45.96,45.78,45.96,11200.0
2013-10-08 15:00:00,45.96,46.0,45.81,45.96,15700.0,45.96,46.0,45.81,45.96,15700.0
2013-10-08 15:30:00,45.96,46.15,45.91,45.92,40400.0,45.96,46.15,45.91,45.92,40400.0
2013-10-09 09:30:00,46.04,46.06,45.72,45.78,10600.0,46.04,46.06,45.72,45.78,10600.0
2013-10-09 10:00:00,45.77,45.87,45.66,45.87,9800.0,45.77,45.87,45.66,45.87,9800.0
2013-10-09 10:30:00,45.98,45.98,45.66,45.66,4500.0,45.98,45.98,45.66,45.66,4500.0
2013-10-09 11:00:00,45.68,45.7,45.47,45.62,4100.0,45.68,45.7,45.47,45.62,4100.0
2013-10-09 11:30:00,45.62,45.8,45.43,45.7,6100.0,45.62,45.8,45.43,45.7,6100.0
2013-10-09 12:00:00,45.73,45.97,45.69,45.88,6900.0,45.73,45.97,45.69,45.88,6900.0
2013-10-09 12:30:00,45.89,46.05,45.84,45.95,6400.0,45.89,46.05,45.84,45.95,6400.0
2013-10-09 13:00:00,45.94,46.32,45.94,46.32,6600.0,45.94,46.32,45.94,46.32,6600.0
2013-10-09 13:30:00,46.3,46.33,46.16,46.21,4900.0,46.3,46.33,46.16,46.21,4900.0
2013-10-09 14:00:00,46.17,46.32,46.13,46.22,8200.0,46.17,46.32,46.13,46.22,8200.0
2013-10-09 14:30:00,46.27,46.33,46.17,46.26,5700.0,46.27,46.33,46.17,46.26,5700.0
2013-10-09 15:00:00,46.28,46.28,46.07,46.17,17000.0,46.28,46.28,46.07,46.17,17000.0
2013-10-09 15:30:00,46.18,46.26,45.94,46.14,44600.0,46.18,46.26,45.94,46.14,44600.0
2013-10-10 09:30:00,46.53,46.57,46.21,46.57,5200.0,46.53,46.57,46.21,46.57,5200.0
2013-10-10 10:00:00,46.52,46.61,46.32,46.36,11700.0,46.52,46.61,46.32,46.36,11700.0
2013-10-10 10:30:00,46.33,46.52,46.32,46.41,5500.0,46.33,46.52,46.32,46.41,5500.0
2013-10-10 11:00:00,46.33,46.52,46.23,46.5,5900.0,46.33,46.52,46.23,46.5,5900.0
2013-10-10 11:30:00,46.5,46.6,46.46,46.49,5800.0,46.5,46.6,46.46,46.49,5800.0
2013-10-10 12:00:00,46.49,46.53,46.44,46.46,3100.0,46.49,46.53,46.44,46.46,3100.0
2013-10-10 12:30:00,46.49,46.54,46.46,46.46,2600.0,46.49,46.54,46.46,46.46,2600.0
2013-10-10 13:00:00,46.43,46.57,46.41,46.57,10400.0,46.43,46.57,46.41,46.57,10400.0
2013-10-10 13:30:00,46.51,46.59,46.5,46.59,24800.0,46.51,46.59,46.5,46.59,24800.0
2013-10-10 14:00:00,46.54,46.56,46.48,46.49,4600.0,46.54,46.56,46.48,46.49,4600.0
2013-10-10 14:30:00,46.5,46.66,46.47,46.65,16600.0,46.5,46.66,46.47,46.65,16600.0
2013-10-10 15:00:00,46.66,46.83,46.6,46.61,19000.0,46.66,46.83,46.6,46.61,19000.0
2013-10-10 15:30:00,46.66,46.8,46.54,46.7,243900.0,46.66,46.8,46.54,46.7,243900.0
2013-10-11 09:30:00,46.53,46.85,46.53,46.75,6200.0,46.53,46.85,46.53,46.75,6200.0
2013-10-11 10:00:00,46.76,47.0,46.74,46.97,10400.0,46.76,47.0,46.74,46.97,10400.0
2013-10-11 10:30:00,46.98,46.98,46.79,46.95,4500.0,46.98,46.98,46.79,46.95,4500.0
2013-10-11 11:00:00,46.96,46.99,46.84,46.91,3500.0,46.96,46.99,46.84,46.91,3500.0
2013-10-11 11:30:00,46.92,46.97,46.8,46.88,27700.0,46.92,46.97,46.8,46.88,27700.0
2013-10-11 12:00:00,46.87,47.0,46.83,46.97,6300.0,46.87,47.0,46.83,46.97,6300.0
2013-10-11 12:30:00,47.0,47.19,46.97,47.0,20600.0,47.0,47.19,46.97,47.0,20600.0
2013-10-11 13:00:00,47.0,47.17,47.0,47.16,5900.0,47.0,47.17,47.0,47.16,5900.0
2013-10-11 13:30:00,47.16,47.16,47.04,47.06,1400.0,47.16,47.16,47.04,47.06,1400.0
2013-10-11 14:00:00,47.04,47.09,46.95,47.03,2800.0,47.04,47.09,46.95,47.03,2800.0
2013-10-11 14:30:00,47.02,47.07,46.95,47.07,3500.0,47.02,47.07,46.95,47.07,3500.0
2013-10-11 15:00:00,47.01,47.12,46.98,47.05,8100.0,47.01,47.12,46.98,47.05,8100.0
2013-10-11 15:30:00,47.09,47.2,47.0,47.2,26700.0,47.09,47.2,47.0,47.2,26700.0
2013-10-14 09:30:00,46.65,47.01,46.42,46.91,11500.0,46.65,47.01,46.42,46.91,11500.0
2013-10-14 10:00:00,46.89,46.89,46.7,46.81,3000.0,46.89,46.89,46.7,46.81,3000.0
2013-10-14 10:30:00,46.89,46.95,46.76,46.79,3200.0,46.89,46.95,46.76,46.79,3200.0
2013-10-14 11:00:00,46.78,46.9,46.73,46.76,3000.0,46.78,46.9,46.73,46.76,3000.0
2013-10-14 11:30:00,46.79,46.96,46.74,46.96,7000.0,46.79,46.96,46.74,46.96,7000.0
2013-10-14 12:00:00,46.93,47.02,46.86,46.86,4800.0,46.93,47.02,46.86,46.86,4800.0
2013-10-14 12:30:00,46.9,47.04,46.9,47.01,2800.0,46.9,47.04,46.9,47.01,2800.0
2013-10-14 13:00:00,47.05,47.05,46.93,46.93,4100.0,47.05,47.05,46.93,46.93,4100.0
2013-10-14 13:30:00,46.93,47.01,46.91,46.96,2400.0,46.93,47.01,46.91,46.96,2400.0
2013-10-14 14:00:00,46.98,47.2,46.98,47.2,11800.0,46.98,47.2,46.98,47.2,11800.0
2013-10-14 14:30:00,47.19,47.2,46.94,47.1,8100.0,47.19,47.2,46.94,47.1,8100.0
2013-10-14 15:00:00,47.13,47.17,47.05,47.09,7200.0,47.13,47.17,47.05,47.09,7200.0
2013-10-14 15:30:00,47.12,47.2,47.01,47.19,16600.0,47.12,47.2,47.01,47.19,16600.0
2013-10-15 09:30:00,47.12,47.12,46.5,46.53,122400.0,47.12,47.12,46.5,46.53,122400.0
2013-10-15 10:00:00,46.43,46.86,46.39,46.83,17600.0,46.43,46.86,46.39,46.83,17600.0
2013-10-15 10:30:00,46.82,47.02,46.77,46.85,14400.0,46.82,47.02,46.77,46.85,14400.0
2013-10-15 11:00:00,46.88,47.09,46.82,46.94,33400.0,46.88,47.09,46.82,46.94,33400.0
2013-10-15 11:30:00,46.99,47.16,46.92,47.07,8500.0,46.99,47.16,46.92,47.07,8500.0
2013-10-15 12:00:00,47.07,47.09,46.94,47.03,13800.0,47.07,47.09,46.94,47.03,13800.0
2013-10-15 12:30:00,47.0,47.07,46.93,47.03,6200.0,47.0,47.07,46.93,47.03,6200.0
2013-10-15 13:00:00,47.05,47.05,46.88,46.88,6400.0,47.05,47.05,46.88,46.88,6400.0
2013-10-15 13:30:00,46.84,46.96,46.82,46.96,2800.0,46.84,46.96,46.82,46.96,2800.0
2013-10-15 14:00:00,46.96,47.06,46.91,46.95,7900.0,46.96,47.06,46.91,46.95,7900.0
2013-10-15 14:30:00,46.96,47.09,46.93,47.02,36600.0,46.96,47.09,46.93,47.02,36600.0
2013-10-15 15:00:00,47.07,47.16,46.93,47.02,13400.0,47.07,47.16,46.93,47.02,13400.0
2013-10-15 15:30:00,47.01,47.03,46.9,46.96,25900.0,47.01,47.03,46.9,46.96,25900.0
2013-10-16 09:30:00,47.2,47.2,46.75,47.01,11300.0,47.2,47.2,46.75,47.01,11300.0
2013-10-16 10:00:00,46.96,47.07,46.88,46.95,23100.0,46.96,47.07,46.88,46.95,23100.0
2013-10-16 10:30:00,46.95,47.06,46.95,47.0,3600.0,46.95,47.06,46.95,47.0,3600.0
2013-10-16 11:00:00,47.05,47.14,47.01,47.04,14300.0,47.05,47.14,47.01,47.04,14300.0
2013-10-16 11:30:00,47.01,47.18,47.01,47.11,8800.0,47.01,47.18,47.01,47.11,8800.0
2013-10-16 12:00:00,47.07,47.25,47.07,47.14,5200.0,47.07,47.25,47.07,47.14,5200.0
2013-10-16 12:30:00,47.12,47.24,47.11,47.12,31700.0,47.12,47.24,47.11,47.12,31700.0
2013-10-16 13:00:00,47.09,47.15,47.05,47.11,2900.0,47.09,47.15,47.05,47.11,2900.0
2013-10-16 13:30:00,47.13,47.15,47.05,47.12,3900.0,47.13,47.15,47.05,47.12,3900.0
2013-10-16 14:00:00,47.11,47.15,47.08,47.11,29500.0,47.11,47.15,47.08,47.11,29500.0
2013-10-16 14:30:00,47.12,47.18,47.06,47.09,19300.0,47.12,47.18,47.06,47.09,19300.0
2013-10-16 15:00:00,47.11,47.29,47.11,47.2,9300.0,47.11,47.29,47.11,47.2,9300.0
2013-10-16 15:30:00,47.2,47.32,47.17,47.23,22900.0,47.2,47.32,47.17,47.23,22900.0
2013-10-17 09:30:00,47.16,47.16,46.77,46.92,3000.0,47.16,47.16,46.77,46.92,3000.0
2013-10-17 10:00:00,46.87,47.15,46.81,47.15,7200.0,46.87,47.15,46.81,47.15,7200.0
2013-10-17 10:30:00,47.09,47.25,47.09,47.25,2500.0,47.09,47.25,47.09,47.25,2500.0
2013-10-17 11:00:00,47.3,47.47,47.3,47.43,2600.0,47.3,47.47,47.3,47.43,2600.0
2013-10-17 11:30:00,47.49,47.61,47.47,47.48,5000.0,47.49,47.61,47.47,47.48,5000.0
2013-10-17 12:00:00,47.47,47.5,47.44,47.49,3900.0,47.47,47.5,47.44,47.49,3900.0
2013-10-17 12:30:00,47.46,47.58,47.46,47.58,2800.0,47.46,47.58,47.46,47.58,2800.0
2013-10-17 13:00:00,47.56,47.6,47.5,47.5,2500.0,47.56,47.6,47.5,47.5,2500.0
2013-10-17 13:30:00,47.5,47.62,47.5,47.56,3500.0,47.5,47.62,47.5,47.56,3500.0
2013-10-17 14:00:00,47.58,47.59,47.46,47.56,4800.0,47.58,47.59,47.46,47.56,4800.0
2013-10-17 14:30:00,47.58,47.59,47.5,47.55,9900.0,47.58,47.59,47.5,47.55,9900.0
2013-10-17 15:00:00,47.58,47.7,47.54,47.65,17300.0,47.58,47.7,47.54,47.65,17300.0
2013-10-17 15:30:00,47.66,47.91,47.61,47.87,30600.0,47.66,47.91,47.61,47.87,30600.0
2013-10-18 09:30:00,47.77,47.77,47.34,47.62,9700.0,47.77,47.77,47.34,47.62,9700.0
2013-10-18 10:00:00,47.67,47.91,47.6,47.6,4700.0,47.67,47.91,47.6,47.6,4700.0
2013-10-18 10:30:00,47.69,47.69,47.44,47.49,6500.0,47.69,47.69,47.44,47.49,6500.0
2013-10-18 11:00:00,47.43,47.56,47.4,47.54,5900.0,47.43,47.56,47.4,47.54,5900.0
2013-10-18 11:30:00,47.5,47.66,47.49,47.62,5900.0,47.5,47.66,47.49,47.62,5900.0
2013-10-18 12:00:00,47.58,47.73,47.51,47.62,20000.0,47.58,47.73,47.51,47.62,20000.0
2013-10-18 12:30:00,47.66,47.76,47.63,47.69,5600.0,47.66,47.76,47.63,47.69,5600.0
2013-10-18 13:00:00,47.72,47.78,47.71,47.74,4700.0,47.72,47.78,47.71,47.74,4700.0
2013-10-18 13:30:00,47.78,47.83,47.77,47.81,3400.0,47.78,47.83,47.77,47.81,3400.0
2013-10-18 14:00:00,47.84,47.94,47.84,47.84,4200.0,47.84,47.94,47.84,47.84,4200.0
2013-10-18 14:30:00,47.83,47.89,47.78,47.8,4300.0,47.83,47.89,47.78,47.8,4300.0
2013-10-18 15:00:00,47.82,47.84,47.73,47.84,7400.0,47.82,47.84,47.73,47.84,7400.0
2013-10-18 15:30:00,47.83,47.97,47.79,47.92,34900.0,47.83,47.97,47.79,47.92,34900.0
2013-10-21 09:30:00,47.87,47.89,47.68,47.89,1800.0,47.87,47.89,47.68,47.89,1800.0
2013-10-21 10:00:00,47.9,48.21,47.79,48.06,25500.0,47.9,48.21,47.79,48.06,25500.0
2013-10-21 10:30:00,48.06,48.19,48.06,48.18,3400.0,48.06,48.19,48.06,48.18,3400.0
2013-10-21 11:00:00,48.12,48.22,48.12,48.2,1200.0,48.12,48.22,48.12,48.2,1200.0
2013-10-21 11:30:00,48.23,48.23,48.07,48.13,7100.0,48.23,48.23,48.07,48.13,7100.0
2013-10-21 12:00:00,48.1,48.21,48.06,48.21,1800.0,48.1,48.21,48.06,48.21,1800.0
2013-10-21 12:30:00,48.16,48.23,48.16,48.2,3300.0,48.16,48.23,48.16,48.2,3300.0
2013-10-21 13:00:00,48.19,48.21,48.14,48.15,1500.0,48.19,48.21,48.14,48.15,1500.0
2013-10-21 13:30:00,48.1,48.19,48.1,48.19,3400.0,48.1,48.19,48.1,48.19,3400.0
2013-10-21 14:00:00,48.12,48.18,48.0,48.0,2700.0,48.12,48.18,48.0,48.0,2700.0
2013-10-21 14:30:00,47.97,48.21,47.94,48.16,11200.0,47.97,48.21,47.94,48.16,11200.0
2013-10-21 15:00:00,48.17,48.2,48.1,48.1,9200.0,48.17,48.2,48.1,48.1,9200.0
2013-10-21 15:30:00,48.1,48.27,48.1,48.25,16000.0,48.1,48.27,48.1,48.25,16000.0
2013-10-22 09:30:00,48.27,48.3,48.04,48.24,8000.0,48.27,48.3,48.04,48.24,8000.0
2013-10-22 10:00:00,48.28,48.32,48.22,48.23,5500.0,48.28,48.32,48.22,48.23,5500.0
2013-10-22 10:30:00,48.23,48.25,47.89,48.0,6000.0,48.23,48.25,47.89,48.0,6000.0
2013-10-22 11:00:00,48.11,48.11,47.95,48.04,6200.0,48.11,48.11,47.95,48.04,6200.0
2013-10-22 11:30:00,48.09,48.24,48.02,48.24,6000.0,48.09,48.24,48.02,48.24,6000.0
2013-10-22 12:00:00,48.25,48.26,48.16,48.23,10500.0,48.25,48.26,48.16,48.23,10500.0
2013-10-22 12:30:00,48.23,48.31,48.22,48.31,12700.0,48.23,48.31,48.22,48.31,12700.0
2013-10-22 13:00:00,48.32,48.35,48.04,48.19,8200.0,48.32,48.35,48.04,48.19,8200.0
2013-10-22 13:30:00,48.19,48.36,48.16,48.36,2800.0,48.19,48.36,48.16,48.36,2800.0
2013-10-22 14:00:00,48.33,48.33,48.11,48.16,7500.0,48.33,48.33,48.11,48.16,7500.0
2013-10-22 14:30:00,48.16,48.22,48.05,48.05,8300.0,48.16,48.22,48.05,48.05,8300.0
2013-10-22 15:00:00,48.07,48.23,48.06,48.16,11400.0,48.07,48.23,48.06,48.16,11400.0
2013-10-22 15:30:00,48.16,48.16,47.93,48.06,30900.0,48.16,48.16,47.93,48.06,30900.0
2013-10-23 09:30:00,47.71,47.71,47.36,47.45,6800.0,47.71,47.71,47.36,47.45,6800.0
2013-10-23 10:00:00,47.36,47.53,47.36,47.36,4700.0,47.36,47.53,47.36,47.36,4700.0
2013-10-23 10:30:00,47.36,47.58,47.3,47.4,6300.0,47.36,47.58,47.3,47.4,6300.0
2013-10-23 11:00:00,47.39,47.4,47.27,47.31,3300.0,47.39,47.4,47.27,47.31,3300.0
2013-10-23 11:30:00,47.29,47.38,47.27,47.38,1400.0,47.29,47.38,47.27,47.38,1400.0
2013-10-23 12:00:00,47.34,47.39,47.28,47.32,1400.0,47.34,47.39,47.28,47.32,1400.0
2013-10-23 12:30:00,47.37,47.39,47.16,47.33,3800.0,47.37,47.39,47.16,47.33,3800.0
2013-10-23 13:00:00,47.32,47.39,47.28,47.34,2000.0,47.32,47.39,47.28,47.34,2000.0
2013-10-23 13:30:00,47.29,47.39,47.24,47.39,4300.0,47.29,47.39,47.24,47.39,4300.0
2013-10-23 14:00:00,47.36,47.36,47.21,47.3,3500.0,47.36,47.36,47.21,47.3,3500.0
2013-10-23 14:30:00,47.34,47.41,47.26,47.39,6100.0,47.34,47.41,47.26,47.39,6100.0
2013-10-23 15:00:00,47.39,47.4,47.21,47.23,10600.0,47.39,47.4,47.21,47.23,10600.0
2013-10-23 15:30:00,47.24,47.34,47.23,47.3,14100.0,47.24,47.34,47.23,47.3,14100.0
2013-10-24 09:30:00,47.46,47.65,46.92,47.08,5700.0,47.46,47.65,46.92,47.08,5700.0
2013-10-24 10:00:00,47.23,47.34,47.03,47.03,3400.0,47.23,47.34,47.03,47.03,3400.0
2013-10-24 10:30:00,46.98,47.12,46.96,47.01,3600.0,46.98,47.12,46.96,47.01,3600.0
2013-10-24 11:00:00,46.94,47.03,46.91,46.94,4200.0,46.94,47.03,46.91,46.94,4200.0
2013-10-24 11:30:00,46.92,46.95,46.88,46.95,800.0,46.92,46.95,46.88,46.95,800.0
2013-10-24 12:00:00,47.0,47.03,46.93,46.93,1300.0,47.0,47.03,46.93,46.93,1300.0
2013-10-24 12:30:00,46.93,47.17,46.82,46.99,6100.0,46.93,47.17,46.82,46.99,6100.0
2013-10-24 13:00:00,46.99,47.02,46.94,46.95,3300.0,46.99,47.02,46.94,46.95,3300.0
2013-10-24 13:30:00,46.95,46.98,46.87,46.89,6300.0,46.95,46.98,46.87,46.89,6300.0
2013-10-24 14:00:00,46.9,46.99,46.86,46.97,8300.0,46.9,46.99,46.86,46.97,8300.0
2013-10-24 14:30:00,46.94,47.01,46.89,46.89,8400.0,46.94,47.01,46.89,46.89,8400.0
2013-10-24 15:00:00,46.89,46.95,46.86,46.94,24300.0,46.89,46.95,46.86,46.94,24300.0
2013-10-24 15:30:00,46.94,47.01,46.84,46.89,45700.0,46.94,47.01,46.84,46.89,45700.0
2013-10-25 09:30:00,47.03,47.32,46.56,46.69,6200.0,47.03,47.32,46.56,46.69,6200.0
2013-10-25 10:00:00,46.77,46.81,46.61,46.61,5800.0,46.77,46.81,46.61,46.61,5800.0
2013-10-25 10:30:00,46.59,46.61,46.5,46.53,5400.0,46.59,46.61,46.5,46.53,5400.0
2013-10-25 11:00:00,46.51,46.58,46.38,46.38,6100.0,46.51,46.58,46.38,46.38,6100.0
2013-10-25 11:30:00,46.36,46.44,46.27,46.33,11700.0,46.36,46.44,46.27,46.33,11700.0
2013-10-25 12:00:00,46.35,46.4,46.3,46.38,7900.0,46.35,46.4,46.3,46.38,7900.0
2013-10-25 12:30:00,46.41,46.71,46.39,46.66,6900.0,46.41,46.71,46.39,46.66,6900.0
2013-10-25 13:00:00,46.64,46.71,46.55,46.64,5900.0,46.64,46.71,46.55,46.64,5900.0
2013-10-25 13:30:00,46.64,46.64,46.53,46.55,12800.0,46.64,46.64,46.53,46.55,12800.0
2013-10-25 14:00:00,46.55,46.74,46.51,46.66,18800.0,46.55,46.74,46.51,46.66,18800.0
2013-10-25 14:30:00,46.7,46.83,46.68,46.78,10100.0,46.7,46.83,46.68,46.78,10100.0
2013-10-25 15:00:00,46.77,46.95,46.69,46.95,10000.0,46.77,46.95,46.69,46.95,10000.0
2013-10-25 15:30:00,46.92,47.27,46.92,47.26,23300.0,46.92,47.27,46.92,47.26,23300.0
2013-10-28 09:30:00,47.35,47.47,47.11,47.35,5200.0,47.35,47.47,47.11,47.35,5200.0
2013-10-28 10:00:00,47.23,47.47,47.22,47.47,6100.0,47.23,47.47,47.22,47.47,6100.0
2013-10-28 10:30:00,47.42,47.7,47.41,47.45,64800.0,47.42,47.7,47.41,47.45,64800.0
2013-10-28 11:00:00,47.51,47.7,47.37,47.58,67500.0,47.51,47.7,47.37,47.58,67500.0
2013-10-28 11:30:00,47.63,47.63,47.34,47.43,5800.0,47.63,47.63,47.34,47.43,5800.0
2013-10-28 12:00:00,47.52,47.68,47.52,47.66,4500.0,47.52,47.68,47.52,47.66,4500.0
2013-10-28 12:30:00,47.67,47.77,47.64,47.64,6400.0,47.67,47.77,47.64,47.64,6400.0
2013-10-28 13:00:00,47.67,47.74,47.65,47.73,4700.0,47.67,47.74,47.65,47.73,4700.0
2013-10-28 13:30:00,47.74,47.84,47.68,47.83,6800.0,47.74,47.84,47.68,47.83,6800.0
2013-10-28 14:00:00,47.83,48.15,47.82,48.1,68400.0,47.83,48.15,47.82,48.1,68400.0
2013-10-28 14:30:00,48.12,48.12,47.98,48.02,13200.0,48.12,48.12,47.98,48.02,13200.0
2013-10-28 15:00:00,48.02,48.02,47.82,47.92,16100.0,48.02,48.02,47.82,47.92,16100.0
2013-10-28 15:30:00,47.93,48.21,47.88,48.19,59100.0,47.93,48.21,47.88,48.19,59100.0
2013-10-29 09:30:00,48.19,48.39,47.87,48.34,25200.0,48.19,48.39,47.87,48.34,25200.0
2013-10-29 10:00:00,48.27,48.49,48.27,48.48,6900.0,48.27,48.49,48.27,48.48,6900.0
2013-10-29 10:30:00,48.48,48.59,48.44,48.52,17000.0,48.48,48.59,48.44,48.52,17000.0
2013-10-29 11:00:00,48.52,48.71,48.51,48.7,13900.0,48.52,48.71,48.51,48.7,13900.0
2013-10-29 11:30:00,48.67,48.81,48.62,48.65,14800.0,48.67,48.81,48.62,48.65,14800.0
2013-10-29 12:00:00,48.62,48.62,48.43,48.52,15200.0,48.62,48.62,48.43,48.52,15200.0
2013-10-29 12:30:00,48.53,48.63,48.46,48.55,43700.0,48.53,48.63,48.46,48.55,43700.0
2013-10-29 13:00:00,48.55,48.64,48.53,48.62,6700.0,48.55,48.64,48.53,48.62,6700.0
2013-10-29 13:30:00,48.6,48.6,48.47,48.56,15900.0,48.6,48.6,48.47,48.56,15900.0
2013-10-29 14:00:00,48.55,48.57,48.28,48.4,10600.0,48.55,48.57,48.28,48.4,10600.0
2013-10-29 14:30:00,48.4,48.51,48.33,48.37,7800.0,48.4,48.51,48.33,48.37,7800.0
2013-10-29 15:00:00,48.35,48.53,48.35,48.4,12800.0,48.35,48.53,48.35,48.4,12800.0
2013-10-29 15:30:00,48.4,48.67,48.39,48.67,31900.0,48.4,48.67,48.39,48.67,31900.0
2013-10-30 09:30:00,48.75,48.75,48.41,48.41,6800.0,48.75,48.75,48.41,48.41,6800.0
2013-10-30 10:00:00,48.49,48.71,48.43,48.62,3200.0,48.49,48.71,48.43,48.62,3200.0
2013-10-30 10:30:00,48.63,48.68,48.57,48.62,4900.0,48.63,48.68,48.57,48.62,4900.0
2013-10-30 11:00:00,48.54,48.67,48.46,48.62,26500.0,48.54,48.67,48.46,48.62,26500.0
2013-10-30 11:30:00,48.61,48.66,48.45,48.56,23700.0,48.61,48.66,48.45,48.56,23700.0
2013-10-30 12:00:00,48.56,48.58,48.43,48.46,28600.0,48.56,48.58,48.43,48.46,28600.0
2013-10-30 12:30:00,48.48,48.56,48.44,48.44,4100.0,48.48,48.56,48.44,48.44,4100.0
2013-10-30 13:00:00,48.42,48.46,48.37,48.46,6200.0,48.42,48.46,48.37,48.46,6200.0
2013-10-30 13:30:00,48.5,48.5,48.4,48.43,1300.0,48.5,48.5,48.4,48.43,1300.0
2013-10-30 14:00:00,48.39,48.6,48.35,48.38,15200.0,48.39,48.6,48.35,48.38,15200.0
2013-10-30 14:30:00,48.42,48.57,48.41,48.57,6700.0,48.42,48.57,48.41,48.57,6700.0
2013-10-30 15:00:00,48.6,48.67,48.55,48.62,8200.0,48.6,48.67,48.55,48.62,8200.0
2013-10-30 15:30:00,48.61,48.73,48.51,48.53,30200.0,48.61,48.73,48.51,48.53,30200.0
2013-10-31 09:30:00,48.58,48.73,48.14,48.48,6300.0,48.58,48.73,48.14,48.48,6300.0
2013-10-31 10:00:00,48.41,48.68,48.41,48.64,4000.0,48.41,48.68,48.41,48.64,4000.0
2013-10-31 10:30:00,48.66,48.75,48.51,48.7,6800.0,48.66,48.75,48.51,48.7,6800.0
2013-10-31 11:00:00,48.76,48.77,48.6,48.77,2300.0,48.76,48.77,48.6,48.77,2300.0
2013-10-31 11:30:00,48.79,48.85,48.7,48.77,2900.0,48.79,48.85,48.7,48.77,2900.0
2013-10-31 12:00:00,48.74,48.9,48.66,48.82,3900.0,48.74,48.9,48.66,48.82,3900.0
2013-10-31 12:30:00,48.85,48.85,48.66,48.66,3700.0,48.85,48.85,48.66,48.66,3700.0
2013-10-31 13:00:00,48.7,48.73,48.62,48.7,2800.0,48.7,48.73,48.62,48.7,2800.0
2013-10-31 13:30:00,48.69,48.75,48.66,48.67,2300.0,48.69,48.75,48.66,48.67,2300.0
2013-10-31 14:00:00,48.68,48.83,48.68,48.8,5900.0,48.68,48.83,48.68,48.8,5900.0
2013-10-31 14:30:00,48.81,48.86,48.66,48.66,4200.0,48.81,48.86,48.66,48.66,4200.0
2013-10-31 15:00:00,48.71,48.71,48.43,48.48,9900.0,48.71,48.71,48.43,48.48,9900.0
2013-10-31 15:30:00,48.42,48.59,48.29,48.3,29600.0,48.42,48.59,48.29,48.3,29600.0
2013-11-01 09:30:00,48.45,48.61,48.33,48.35,2100.0,48.45,48.61,48.33,48.35,2100.0
2013-11-01 10:00:00,48.33,48.33,47.98,48.18,27700.0,48.33,48.33,47.98,48.18,27700.0
2013-11-01 10:30:00,48.18,48.22,47.98,48.02,2500.0,48.18,48.22,47.98,48.02,2500.0
2013-11-01 11:00:00,48.04,48.12,47.86,48.09,13300.0,48.04,48.12,47.86,48.09,13300.0
2013-11-01 11:30:00,48.12,48.22,47.96,47.98,3400.0,48.12,48.22,47.96,47.98,3400.0
2013-11-01 12:00:00,47.98,48.03,47.93,48.02,5900.0,47.98,48.03,47.93,48.02,5900.0
2013-11-01 12:30:00,48.05,48.11,48.05,48.1,2700.0,48.05,48.11,48.05,48.1,2700.0
2013-11-01 13:00:00,48.1,48.12,48.04,48.1,3000.0,48.1,48.12,48.04,48.1,3000.0
2013-11-01 13:30:00,48.01,48.18,48.01,48.12,4700.0,48.01,48.18,48.01,48.12,4700.0
2013-11-01 14:00:00,48.13,48.17,48.09,48.13,1800.0,48.13,48.17,48.09,48.13,1800.0
2013-11-01 14:30:00,48.15,48.32,48.11,48.17,11000.0,48.15,48.32,48.11,48.17,11000.0
2013-11-01 15:00:00,48.17,48.23,48.09,48.1,8000.0,48.17,48.23,48.09,48.1,8000.0
2013-11-01 15:30:00,48.1,48.32,48.1,48.27,20100.0,48.1,48.32,48.1,48.27,20100.0
2013-11-04 09:30:00,48.32,48.41,48.2,48.33,7700.0,48.32,48.41,48.2,48.33,7700.0
2013-11-04 10:00:00,48.2,48.55,48.2,48.5,13000.0,48.2,48.55,48.2,48.5,13000.0
2013-11-04 10:30:00,48.47,48.7,48.46,48.66,6600.0,48.47,48.7,48.46,48.66,6600.0
2013-11-04 11:00:00,48.6,48.72,48.6,48.68,13100.0,48.6,48.72,48.6,48.68,13100.0
2013-11-04 11:30:00,48.71,48.77,48.61,48.72,4300.0,48.71,48.77,48.61,48.72,4300.0
2013-11-04 12:00:00,48.77,48.82,48.66,48.75,3900.0,48.77,48.82,48.66,48.75,3900.0
2013-11-04 12:30:00,48.73,48.77,48.68,48.75,3400.0,48.73,48.77,48.68,48.75,3400.0
2013-11-04 13:00:00,48.75,48.76,48.72,48.74,3700.0,48.75,48.76,48.72,48.74,3700.0
2013-11-04 13:30:00,48.8,48.84,48.75,48.82,3600.0,48.8,48.84,48.75,48.82,3600.0
2013-11-04 14:00:00,48.86,48.93,48.81,48.92,3400.0,48.86,48.93,48.81,48.92,3400.0
2013-11-04 14:30:00,48.94,49.0,48.91,48.97,5900.0,48.94,49.0,48.91,48.97,5900.0
2013-11-04 15:00:00,48.97,48.98,48.79,48.86,6700.0,48.97,48.98,48.79,48.86,6700.0
2013-11-04 15:30:00,48.84,48.84,48.47,48.5,49800.0,48.84,48.84,48.47,48.5,49800.0
2013-11-05 09:30:00,52.55,53.55,52.0,53.16,92600.0,52.55,53.55,52.0,53.16,92600.0
2013-11-05 10:00:00,53.14,53.25,52.79,53.06,90700.0,53.14,53.25,52.79,53.06,90700.0
2013-11-05 10:30:00,53.08,53.66,53.05,53.05,73100.0,53.08,53.66,53.05,53.05,73100.0
2013-11-05 11:00:00,53.14,53.14,52.25,53.09,51700.0,53.14,53.14,52.25,53.09,51700.0
2013-11-05 11:30:00,53.05,53.11,52.55,52.84,40400.0,53.05,53.11,52.55,52.84,40400.0
2013-11-05 12:00:00,52.99,53.15,52.89,52.92,26700.0,52.99,53.15,52.89,52.92,26700.0
2013-11-05 12:30:00,52.92,53.05,52.82,52.85,20200.0,52.92,53.05,52.82,52.85,20200.0
2013-11-05 13:00:00,52.89,53.12,52.85,52.98,21000.0,52.89,53.12,52.85,52.98,21000.0
2013-11-05 13:30:00,52.98,53.14,52.86,52.91,19400.0,52.98,53.14,52.86,52.91,19400.0
2013-11-05 14:00:00,52.93,53.07,52.93,52.97,26600.0,52.93,53.07,52.93,52.97,26600.0
2013-11-05 14:30:00,53.03,53.04,52.92,53.0,31000.0,53.03,53.04,52.92,53.0,31000.0
2013-11-05 15:00:00,53.0,53.1,52.95,53.04,56000.0,53.0,53.1,52.95,53.04,56000.0
2013-11-05 15:30:00,53.04,53.42,52.55,52.85,161000.0,53.04,53.42,52.55,52.85,161000.0
2013-11-06 09:30:00,52.98,53.43,52.62,53.03,66800.0,52.98,53.43,52.62,53.03,66800.0
2013-11-06 10:00:00,53.01,53.06,52.71,52.8,24600.0,53.01,53.06,52.71,52.8,24600.0
2013-11-06 10:30:00,52.79,52.9,52.62,52.81,21400.0,52.79,52.9,52.62,52.81,21400.0
2013-11-06 11:00:00,52.82,52.89,52.5,52.54,19100.0,52.82,52.89,52.5,52.54,19100.0
2013-11-06 11:30:00,52.59,52.65,52.53,52.57,16100.0,52.59,52.65,52.53,52.57,16100.0
2013-11-06 12:00:00,52.61,52.69,52.48,52.61,74000.0,52.61,52.69,52.48,52.61,74000.0
2013-11-06 12:30:00,52.57,52.62,52.31,52.34,41900.0,52.57,52.62,52.31,52.34,41900.0
2013-11-06 13:00:00,52.34,52.39,52.09,52.26,10400.0,52.34,52.39,52.09,52.26,10400.0
2013-11-06 13:30:00,52.26,52.3,52.05,52.14,14600.0,52.26,52.3,52.05,52.14,14600.0
2013-11-06 14:00:00,52.1,52.13,51.81,51.87,25100.0,52.1,52.13,51.81,51.87,25100.0
2013-11-06 14:30:00,51.87,51.91,51.68,51.71,35400.0,51.87,51.91,51.68,51.71,35400.0
2013-11-06 15:00:00,51.76,51.87,51.62,51.69,43300.0,51.76,51.87,51.62,51.69,43300.0
2013-11-06 15:30:00,51.69,51.69,51.53,51.54,55200.0,51.69,51.69,51.53,51.54,55200.0
2013-11-07 09:30:00,51.53,51.77,51.14,51.28,15700.0,51.53,51.77,51.14,51.28,15700.0
2013-11-07 10:00:00,51.3,51.41,51.2,51.29,91900.0,51.3,51.41,51.2,51.29,91900.0
2013-11-07 10:30:00,51.32,51.32,50.94,50.98,67200.0,51.32,51.32,50.94,50.98,67200.0
2013-11-07 11:00:00,50.98,51.07,50.88,51.02,32800.0,50.98,51.07,50.88,51.02,32800.0
2013-11-07 11:30:00,51.02,51.07,50.91,50.91,32900.0,51.02,51.07,50.91,50.91,32900.0
2013-11-07 12:00:00,50.95,51.13,50.82,50.94,23200.0,50.95,51.13,50.82,50.94,23200.0
2013-11-07 12:30:00,50.97,51.12,50.82,50.86,10600.0,50.97,51.12,50.82,50.86,10600.0
2013-11-07 13:00:00,50.88,50.96,50.69,50.69,10700.0,50.88,50.96,50.69,50.69,10700.0
2013-11-07 13:30:00,50.65,50.84,50.53,50.61,12800.0,50.65,50.84,50.53,50.61,12800.0
2013-11-07 14:00:00,50.59,50.8,50.52,50.79,19800.0,50.59,50.8,50.52,50.79,19800.0
2013-11-07 14:30:00,50.75,50.95,50.72,50.81,21800.0,50.75,50.95,50.72,50.81,21800.0
2013-11-07 15:00:00,50.76,50.89,50.71,50.71,34800.0,50.76,50.89,50.71,50.71,34800.0
2013-11-07 15:30:00,50.72,50.8,50.55,50.71,92600.0,50.72,50.8,50.55,50.71,92600.0
2013-11-08 09:30:00,50.67,51.17,50.17,50.78,13200.0,50.67,51.17,50.17,50.78,13200.0
2013-11-08 10:00:00,50.72,51.06,50.72,50.9,17200.0,50.72,51.06,50.72,50.9,17200.0
2013-11-08 10:30:00,50.96,51.15,50.54,50.63,27200.0,50.96,51.15,50.54,50.63,27200.0
2013-11-08 11:00:00,50.64,50.69,50.45,50.52,11900.0,50.64,50.69,50.45,50.52,11900.0
2013-11-08 11:30:00,50.62,50.71,50.4,50.69,20200.0,50.62,50.71,50.4,50.69,20200.0
2013-11-08 12:00:00,50.74,50.77,50.5,50.69,11200.0,50.74,50.77,50.5,50.69,11200.0
2013-11-08 12:30:00,50.69,50.84,50.6,50.84,5400.0,50.69,50.84,50.6,50.84,5400.0
2013-11-08 13:00:00,50.86,50.9,50.69,50.75,12900.0,50.86,50.9,50.69,50.75,12900.0
2013-11-08 13:30:00,50.74,50.77,50.45,50.49,14100.0,50.74,50.77,50.45,50.49,14100.0
2013-11-08 14:00:00,50.54,50.84,50.5,50.84,13700.0,50.54,50.84,50.5,50.84,13700.0
2013-11-08 14:30:00,50.87,50.92,50.76,50.87,25200.0,50.87,50.92,50.76,50.87,25200.0
2013-11-08 15:00:00,50.87,50.87,50.69,50.77,37300.0,50.87,50.87,50.69,50.77,37300.0
2013-11-08 15:30:00,50.77,50.98,50.5,50.61,132000.0,50.77,50.98,50.5,50.61,132000.0
2013-11-11 09:30:00,50.75,50.79,50.43,50.5,7400.0,50.75,50.79,50.43,50.5,7400.0
2013-11-11 10:00:00,50.51,50.61,50.48,50.49,11500.0,50.51,50.61,50.48,50.49,11500.0
2013-11-11 10:30:00,50.48,50.48,50.26,50.29,25000.0,50.48,50.48,50.26,50.29,25000.0
2013-11-11 11:00:00,50.3,50.44,50.17,50.44,15300.0,50.3,50.44,50.17,50.44,15300.0
2013-11-11 11:30:00,50.45,50.65,50.45,50.59,8700.0,50.45,50.65,50.45,50.59,8700.0
2013-11-11 12:00:00,50.55,50.55,50.28,50.3,6000.0,50.55,50.55,50.28,50.3,6000.0
2013-11-11 12:30:00,50.3,50.32,50.15,50.25,28800.0,50.3,50.32,50.15,50.25,28800.0
2013-11-11 13:00:00,50.28,50.38,50.23,50.28,5000.0,50.28,50.38,50.23,50.28,5000.0
2013-11-11 13:30:00,50.27,50.32,50.16,50.18,7600.0,50.27,50.32,50.16,50.18,7600.0
2013-11-11 14:00:00,50.17,50.3,50.15,50.26,7700.0,50.17,50.3,50.15,50.26,7700.0
2013-11-11 14:30:00,50.26,50.3,50.22,50.26,7600.0,50.26,50.3,50.22,50.26,7600.0
2013-11-11 15:00:00,50.25,50.37,50.25,50.35,18000.0,50.25,50.37,50.25,50.35,18000.0
2013-11-11 15:30:00,50.4,50.49,50.31,50.33,36400.0,50.4,50.49,50.31,50.33,36400.0
2013-11-12 09:30:00,50.42,50.5,50.36,50.42,1800.0,50.42,50.5,50.36,50.42,1800.0
2013-11-12 10:00:00,50.35,50.47,50.19,50.46,6200.0,50.35,50.47,50.19,50.46,6200.0
2013-11-12 10:30:00,50.52,50.75,50.36,50.48,5700.0,50.52,50.75,50.36,50.48,5700.0
2013-11-12 11:00:00,50.51,50.69,50.45,50.69,7300.0,50.51,50.69,50.45,50.69,7300.0
2013-11-12 11:30:00,50.75,50.85,50.41,50.55,10600.0,50.75,50.85,50.41,50.55,10600.0
2013-11-12 12:00:00,50.52,50.55,50.3,50.38,9100.0,50.52,50.55,50.3,50.38,9100.0
2013-11-12 12:30:00,50.42,50.54,50.31,50.47,4900.0,50.42,50.54,50.31,50.47,4900.0
2013-11-12 13:00:00,50.42,50.7,50.42,50.66,4900.0,50.42,50.7,50.42,50.66,4900.0
2013-11-12 13:30:00,50.61,50.72,50.49,50.67,8200.0,50.61,50.72,50.49,50.67,8200.0
2013-11-12 14:00:00,50.67,50.74,50.64,50.74,6900.0,50.67,50.74,50.64,50.74,6900.0
2013-11-12 14:30:00,50.77,50.9,50.72,50.9,10900.0,50.77,50.9,50.72,50.9,10900.0
2013-11-12 15:00:00,50.9,51.02,50.84,51.0,11900.0,50.9,51.02,50.84,51.0,11900.0
2013-11-12 15:30:00,50.98,51.18,50.98,51.16,41400.0,50.98,51.18,50.98,51.16,41400.0
2013-11-13 09:30:00,50.77,51.1,50.72,50.93,20300.0,50.77,51.1,50.72,50.93,20300.0
2013-11-13 10:00:00,50.97,51.03,50.72,50.85,9200.0,50.97,51.03,50.72,50.85,9200.0
2013-11-13 10:30:00,50.9,50.91,50.57,50.57,8000.0,50.9,50.91,50.57,50.57,8000.0
2013-11-13 11:00:00,50.61,50.86,50.58,50.8,13500.0,50.61,50.86,50.58,50.8,13500.0
2013-11-13 11:30:00,50.8,50.83,50.71,50.72,6200.0,50.8,50.83,50.71,50.72,6200.0
2013-11-13 12:00:00,50.81,51.03,50.81,50.98,4300.0,50.81,51.03,50.81,50.98,4300.0
2013-11-13 12:30:00,51.04,51.09,50.96,51.09,4100.0,51.04,51.09,50.96,51.09,4100.0
2013-11-13 13:00:00,51.02,51.09,50.93,51.04,6500.0,51.02,51.09,50.93,51.04,6500.0
2013-11-13 13:30:00,51.03,51.08,50.94,50.94,2800.0,51.03,51.08,50.94,50.94,2800.0
2013-11-13 14:00:00,50.94,51.06,50.92,51.01,6100.0,50.94,51.06,50.92,51.01,6100.0
2013-11-13 14:30:00,51.05,51.1,50.93,50.99,11400.0,51.05,51.1,50.93,50.99,11400.0
2013-11-13 15:00:00,51.01,51.03,50.93,50.97,13500.0,51.01,51.03,50.93,50.97,13500.0
2013-11-13 15:30:00,50.97,51.09,50.92,51.08,23700.0,50.97,51.09,50.92,51.08,23700.0
2013-11-14 09:30:00,50.96,51.12,50.89,50.9,2500.0,50.96,51.12,50.89,50.9,2500.0
2013-11-14 10:00:00,50.91,50.91,50.67,50.85,2100.0,50.91,50.91,50.67,50.85,2100.0
2013-11-14 10:30:00,50.94,50.95,50.85,50.9,4600.0,50.94,50.95,50.85,50.9,4600.0
2013-11-14 11:00:00,50.92,51.1,50.92,51.06,3700.0,50.92,51.1,50.92,51.06,3700.0
2013-11-14 11:30:00,51.08,51.13,50.89,51.1,3600.0,51.08,51.13,50.89,51.1,3600.0
2013-11-14 12:00:00,51.11,51.11,50.88,50.91,5600.0,51.11,51.11,50.88,50.91,5600.0
2013-11-14 12:30:00,50.95,51.01,50.85,50.85,6100.0,50.95,51.01,50.85,50.85,6100.0
2013-11-14 13:00:00,50.94,50.94,50.86,50.91,1600.0,50.94,50.94,50.86,50.91,1600.0
2013-11-14 13:30:00,50.89,50.96,50.88,50.92,1800.0,50.89,50.96,50.88,50.92,1800.0
2013-11-14 14:00:00,50.95,51.08,50.95,51.05,4000.0,50.95,51.08,50.95,51.05,4000.0
2013-11-14 14:30:00,51.1,51.19,51.0,51.09,35200.0,51.1,51.19,51.0,51.09,35200.0
2013-11-14 15:00:00,51.1,51.2,51.04,51.2,9200.0,51.1,51.2,51.04,51.2,9200.0
2013-11-14 15:30:00,51.15,51.3,51.11,51.27,21100.0,51.15,51.3,51.11,51.27,21100.0
2013-11-15 09:30:00,51.41,51.5,51.26,51.28,2200.0,51.41,51.5,51.26,51.28,2200.0
2013-11-15 10:00:00,51.23,51.69,51.2,51.63,17600.0,51.23,51.69,51.2,51.63,17600.0
2013-11-15 10:30:00,51.64,51.64,51.45,51.5,5600.0,51.64,51.64,51.45,51.5,5600.0
2013-11-15 11:00:00,51.53,51.69,51.36,51.36,51800.0,51.53,51.69,51.36,51.36,51800.0
2013-11-15 11:30:00,51.43,51.51,51.38,51.49,4200.0,51.43,51.51,51.38,51.49,4200.0
2013-11-15 12:00:00,51.5,51.56,51.48,51.52,4000.0,51.5,51.56,51.48,51.52,4000.0
2013-11-15 12:30:00,51.5,51.51,51.38,51.38,2000.0,51.5,51.51,51.38,51.38,2000.0
2013-11-15 13:00:00,51.45,51.59,51.45,51.53,3500.0,51.45,51.59,51.45,51.53,3500.0
2013-11-15 13:30:00,51.52,51.55,51.44,51.44,11900.0,51.52,51.55,51.44,51.44,11900.0
2013-11-15 14:00:00,51.39,51.5,51.39,51.45,25800.0,51.39,51.5,51.39,51.45,25800.0
2013-11-15 14:30:00,51.46,51.58,51.44,51.55,31700.0,51.46,51.58,51.44,51.55,31700.0
2013-11-15 15:00:00,51.58,51.58,51.51,51.55,15600.0,51.58,51.58,51.51,51.55,15600.0
2013-11-15 15:30:00,51.54,51.56,51.47,51.52,17400.0,51.54,51.56,51.47,51.52,17400.0
2013-11-18 09:30:00,51.45,51.85,51.31,51.38,12900.0,51.45,51.85,51.31,51.38,12900.0
2013-11-18 10:00:00,51.37,51.67,51.37,51.49,17800.0,51.37,51.67,51.37,51.49,17800.0
2013-11-18 10:30:00,51.54,51.55,51.48,51.51,5200.0,51.54,51.55,51.48,51.51,5200.0
2013-11-18 11:00:00,51.52,51.67,51.46,51.46,25300.0,51.52,51.67,51.46,51.46,25300.0
2013-11-18 11:30:00,51.52,51.55,51.46,51.52,6000.0,51.52,51.55,51.46,51.52,6000.0
2013-11-18 12:00:00,51.53,51.54,51.43,51.43,24700.0,51.53,51.54,51.43,51.43,24700.0
2013-11-18 12:30:00,51.43,51.6,51.41,51.55,6600.0,51.43,51.6,51.41,51.55,6600.0
2013-11-18 13:00:00,51.56,51.56,51.51,51.51,4800.0,51.56,51.56,51.51,51.51,4800.0
2013-11-18 13:30:00,51.51,51.61,51.51,51.58,2700.0,51.51,51.61,51.51,51.58,2700.0
2013-11-18 14:00:00,51.57,51.82,51.57,51.81,10000.0,51.57,51.82,51.57,51.81,10000.0
2013-11-18 14:30:00,51.83,51.83,51.6,51.6,3200.0,51.83,51.83,51.6,51.6,3200.0
2013-11-18 15:00:00,51.61,51.61,51.37,51.42,21400.0,51.61,51.61,51.37,51.42,21400.0
2013-11-18 15:30:00,51.42,51.53,51.41,51.45,15700.0,51.42,51.53,51.41,51.45,15700.0
2013-11-19 09:30:00,51.56,51.71,51.4,51.63,5000.0,51.56,51.71,51.4,51.63,5000.0
2013-11-19 10:00:00,51.65,51.94,51.63,51.83,11300.0,51.65,51.94,51.63,51.83,11300.0
2013-11-19 10:30:00,51.73,52.16,51.73,52.14,33100.0,51.73,52.16,51.73,52.14,33100.0
2013-11-19 11:00:00,52.13,52.15,51.99,52.01,4200.0,52.13,52.15,51.99,52.01,4200.0
2013-11-19 11:30:00,52.03,52.07,51.78,51.88,4100.0,52.03,52.07,51.78,51.88,4100.0
2013-11-19 12:00:00,51.88,51.88,51.7,51.84,8300.0,51.88,51.88,51.7,51.84,8300.0
2013-11-19 12:30:00,51.8,51.83,51.61,51.69,5700.0,51.8,51.83,51.61,51.69,5700.0
2013-11-19 13:00:00,51.6,51.65,51.56,51.64,5300.0,51.6,51.65,51.56,51.64,5300.0
2013-11-19 13:30:00,51.48,51.58,51.4,51.45,3000.0,51.48,51.58,51.4,51.45,3000.0
2013-11-19 14:00:00,51.46,51.53,51.38,51.44,5000.0,51.46,51.53,51.38,51.44,5000.0
2013-11-19 14:30:00,51.41,51.54,51.41,51.53,8000.0,51.41,51.54,51.41,51.53,8000.0
2013-11-19 15:00:00,51.52,51.72,51.48,51.58,24500.0,51.52,51.72,51.48,51.58,24500.0
2013-11-19 15:30:00,51.54,51.58,51.4,51.54,34700.0,51.54,51.58,51.4,51.54,34700.0
2013-11-20 09:30:00,51.73,51.79,51.36,51.58,9600.0,51.73,51.79,51.36,51.58,9600.0
2013-11-20 10:00:00,51.59,52.11,51.58,51.96,12300.0,51.59,52.11,51.58,51.96,12300.0
2013-11-20 10:30:00,51.95,51.99,51.79,51.89,13200.0,51.95,51.99,51.79,51.89,13200.0
2013-11-20 11:00:00,51.87,52.03,51.64,51.96,34200.0,51.87,52.03,51.64,51.96,34200.0
2013-11-20 11:30:00,51.95,52.15,51.92,51.97,19000.0,51.95,52.15,51.92,51.97,19000.0
2013-11-20 12:00:00,51.99,52.21,51.96,52.16,7700.0,51.99,52.21,51.96,52.16,7700.0
2013-11-20 12:30:00,52.14,52.31,52.14,52.25,13800.0,52.14,52.31,52.14,52.25,13800.0
2013-11-20 13:00:00,52.23,52.32,52.16,52.31,9400.0,52.23,52.32,52.16,52.31,9400.0
2013-11-20 13:30:00,52.32,52.34,52.24,52.3,10200.0,52.32,52.34,52.24,52.3,10200.0
2013-11-20 14:00:00,52.32,52.32,52.0,52.07,13300.0,52.32,52.32,52.0,52.07,13300.0
2013-11-20 14:30:00,52.07,52.11,52.0,52.1,10300.0,52.07,52.11,52.0,52.1,10300.0
2013-11-20 15:00:00,52.07,52.08,51.95,52.01,26800.0,52.07,52.08,51.95,52.01,26800.0
2013-11-20 15:30:00,52.0,52.01,51.89,51.99,32800.0,52.0,52.01,51.89,51.99,32800.0
2013-11-21 09:30:00,52.15,52.15,51.85,51.94,14000.0,52.15,52.15,51.85,51.94,14000.0
2013-11-21 10:00:00,51.95,52.13,51.94,52.03,9100.0,51.95,52.13,51.94,52.03,9100.0
2013-11-21 10:30:00,52.06,52.09,51.9,52.02,20600.0,52.06,52.09,51.9,52.02,20600.0
2013-11-21 11:00:00,52.02,52.09,51.93,52.0,18100.0,52.02,52.09,51.93,52.0,18100.0
2013-11-21 11:30:00,52.0,52.0,51.86,51.93,3300.0,52.0,52.0,51.86,51.93,3300.0
2013-11-21 12:00:00,51.92,51.96,51.86,51.87,3700.0,51.92,51.96,51.86,51.87,3700.0
2013-11-21 12:30:00,51.88,51.91,51.81,51.86,4200.0,51.88,51.91,51.81,51.86,4200.0
2013-11-21 13:00:00,51.79,51.83,51.77,51.77,2600.0,51.79,51.83,51.77,51.77,2600.0
2013-11-21 13:30:00,51.76,51.91,51.75,51.81,9300.0,51.76,51.91,51.75,51.81,9300.0
2013-11-21 14:00:00,51.77,51.82,51.73,51.74,5100.0,51.77,51.82,51.73,51.74,5100.0
2013-11-21 14:30:00,51.76,51.78,51.72,51.74,1700.0,51.76,51.78,51.72,51.74,1700.0
2013-11-21 15:00:00,51.77,51.79,51.73,51.73,9600.0,51.77,51.79,51.73,51.73,9600.0
2013-11-21 15:30:00,51.71,51.77,51.63,51.7,30500.0,51.71,51.77,51.63,51.7,30500.0
2013-11-22 09:30:00,51.71,51.88,51.53,51.54,8200.0,51.71,51.88,51.53,51.54,8200.0
2013-11-22 10:00:00,51.53,51.78,51.48,51.71,6700.0,51.53,51.78,51.48,51.71,6700.0
2013-11-22 10:30:00,51.62,51.88,51.62,51.86,7900.0,51.62,51.88,51.62,51.86,7900.0
2013-11-22 11:00:00,51.89,51.89,51.69,51.69,6100.0,51.89,51.89,51.69,51.69,6100.0
2013-11-22 11:30:00,51.69,51.75,51.59,51.74,7600.0,51.69,51.75,51.59,51.74,7600.0
2013-11-22 12:00:00,51.8,51.88,51.73,51.8,4000.0,51.8,51.88,51.73,51.8,4000.0
2013-11-22 12:30:00,51.81,51.86,51.65,51.67,6100.0,51.81,51.86,51.65,51.67,6100.0
2013-11-22 13:00:00,51.65,51.69,51.59,51.6,6800.0,51.65,51.69,51.59,51.6,6800.0
2013-11-22 13:30:00,51.6,51.61,51.55,51.55,2300.0,51.6,51.61,51.55,51.55,2300.0
2013-11-22 14:00:00,51.52,51.59,51.52,51.55,8000.0,51.52,51.59,51.52,51.55,8000.0
2013-11-22 14:30:00,51.58,51.65,51.55,51.62,7700.0,51.58,51.65,51.55,51.62,7700.0
2013-11-22 15:00:00,51.62,51.81,51.61,51.78,10400.0,51.62,51.81,51.61,51.78,10400.0
2013-11-22 15:30:00,51.79,51.93,51.75,51.89,18400.0,51.79,51.93,51.75,51.89,18400.0
2013-11-25 09:30:00,52.0,52.13,51.78,51.99,6900.0,52.0,52.13,51.78,51.99,6900.0
2013-11-25 10:00:00,51.92,52.1,51.62,51.66,14200.0,51.92,52.1,51.62,51.66,14200.0
2013-11-25 10:30:00,51.76,52.16,51.68,52.05,9100.0,51.76,52.16,51.68,52.05,9100.0
2013-11-25 11:00:00,52.09,52.26,52.07,52.26,3700.0,52.09,52.26,52.07,52.26,3700.0
2013-11-25 11:30:00,52.21,52.34,52.2,52.26,7500.0,52.21,52.34,52.2,52.26,7500.0
2013-11-25 12:00:00,52.27,52.3,52.22,52.29,3100.0,52.27,52.3,52.22,52.29,3100.0
2013-11-25 12:30:00,52.29,52.32,52.13,52.2,4600.0,52.29,52.32,52.13,52.2,4600.0
2013-11-25 13:00:00,52.02,52.15,51.99,52.04,1800.0,52.02,52.15,51.99,52.04,1800.0
2013-11-25 13:30:00,52.07,52.26,52.06,52.21,3600.0,52.07,52.26,52.06,52.21,3600.0
2013-11-25 14:00:00,52.22,52.31,52.19,52.24,4900.0,52.22,52.31,52.19,52.24,4900.0
2013-11-25 14:30:00,52.27,52.3,52.16,52.23,4600.0,52.27,52.3,52.16,52.23,4600.0
2013-11-25 15:00:00,52.22,52.23,52.03,52.12,5800.0,52.22,52.23,52.03,52.12,5800.0
2013-11-25 15:30:00,52.15,52.31,52.07,52.3,14500.0,52.15,52.31,52.07,52.3,14500.0
2013-11-26 09:30:00,52.19,52.19,51.76,51.76,8900.0,52.19,52.19,51.76,51.76,8900.0
2013-11-26 10:00:00,51.84,52.27,51.79,52.01,5400.0,51.84,52.27,51.79,52.01,5400.0
2013-11-26 10:30:00,52.07,52.12,51.88,51.88,4500.0,52.07,52.12,51.88,51.88,4500.0
2013-11-26 11:00:00,51.95,52.19,51.92,51.99,7800.0,51.95,52.19,51.92,51.99,7800.0
2013-11-26 11:30:00,51.97,52.14,51.96,52.07,4800.0,51.97,52.14,51.96,52.07,4800.0
2013-11-26 12:00:00,52.07,52.13,51.97,52.12,9600.0,52.07,52.13,51.97,52.12,9600.0
2013-11-26 12:30:00,52.16,52.28,52.13,52.23,4300.0,52.16,52.28,52.13,52.23,4300.0
2013-11-26 13:00:00,52.25,52.31,52.17,52.25,10200.0,52.25,52.31,52.17,52.25,10200.0
2013-11-26 13:30:00,52.25,52.34,52.11,52.24,5100.0,52.25,52.34,52.11,52.24,5100.0
2013-11-26 14:00:00,52.24,52.25,52.07,52.24,6600.0,52.24,52.25,52.07,52.24,6600.0
2013-11-26 14:30:00,52.28,52.29,52.16,52.2,4000.0,52.28,52.29,52.16,52.2,4000.0
2013-11-26 15:00:00,52.18,52.21,52.1,52.16,6700.0,52.18,52.21,52.1,52.16,6700.0
2013-11-26 15:30:00,52.17,52.17,52.02,52.11,29500.0,52.17,52.17,52.02,52.11,29500.0
2013-11-27 09:30:00,52.15,52.15,51.77,52.07,3800.0,52.15,52.15,51.77,52.07,3800.0
2013-11-27 10:00:00,52.07,52.23,52.0,52.06,3600.0,52.07,52.23,52.0,52.06,3600.0
2013-11-27 10:30:00,52.05,52.11,52.02,52.1,2000.0,52.05,52.11,52.02,52.1,2000.0
2013-11-27 11:00:00,52.11,52.17,51.99,51.99,4400.0,52.11,52.17,51.99,51.99,4400.0
2013-11-27 11:30:00,52.02,52.22,52.02,52.1,8000.0,52.02,52.22,52.02,52.1,8000.0
2013-11-27 12:00:00,52.18,52.18,52.08,52.17,3800.0,52.18,52.18,52.08,52.17,3800.0
2013-11-27 12:30:00,52.25,52.25,52.02,52.04,2600.0,52.25,52.25,52.02,52.04,2600.0
2013-11-27 13:00:00,52.04,52.07,52.01,52.04,2000.0,52.04,52.07,52.01,52.04,2000.0
2013-11-27 13:30:00,52.01,52.17,52.01,52.16,1200.0,52.01,52.17,52.01,52.16,1200.0
2013-11-27 14:00:00,52.17,52.17,52.03,52.04,1800.0,52.17,52.17,52.03,52.04,1800.0
2013-11-27 14:30:00,52.08,52.16,52.05,52.13,1100.0,52.08,52.16,52.05,52.13,1100.0
2013-11-27 15:00:00,52.1,52.1,52.03,52.06,5500.0,52.1,52.1,52.03,52.06,5500.0
2013-11-27 15:30:00,52.08,52.23,52.07,52.14,15300.0,52.08,52.23,52.07,52.14,15300.0
2013-11-29 09:30:00,52.17,52.2,51.8,52.17,3600.0,52.17,52.2,51.8,52.17,3600.0
2013-11-29 10:00:00,52.2,52.3,52.11,52.12,5000.0,52.2,52.3,52.11,52.12,5000.0
2013-11-29 10:30:00,52.12,52.16,51.87,51.91,3900.0,52.12,52.16,51.87,51.91,3900.0
2013-11-29 11:00:00,51.91,52.13,51.85,52.0,5100.0,51.91,52.13,51.85,52.0,5100.0
2013-11-29 11:30:00,52.05,52.32,52.04,52.18,14300.0,52.05,52.32,52.04,52.18,14300.0
2013-11-29 12:00:00,52.1,52.15,51.99,51.99,3300.0,52.1,52.15,51.99,51.99,3300.0
2013-11-29 12:30:00,51.97,52.18,51.79,51.86,16800.0,51.97,52.18,51.79,51.86,16800.0
2013-12-02 09:30:00,51.94,51.94,51.31,51.56,8600.0,51.94,51.94,51.31,51.56,8600.0
2013-12-02 10:00:00,51.54,52.3,51.54,51.89,17000.0,51.54,52.3,51.54,51.89,17000.0
2013-12-02 10:30:00,51.91,52.23,51.74,52.1,7600.0,51.91,52.23,51.74,52.1,7600.0
2013-12-02 11:00:00,52.15,52.3,52.15,52.17,6400.0,52.15,52.3,52.15,52.17,6400.0
2013-12-02 11:30:00,52.17,52.17,51.96,52.07,6900.0,52.17,52.17,51.96,52.07,6900.0
2013-12-02 12:00:00,51.96,52.08,51.9,52.01,5500.0,51.96,52.08,51.9,52.01,5500.0
2013-12-02 12:30:00,52.02,52.06,51.96,52.0,11300.0,52.02,52.06,51.96,52.0,11300.0
2013-12-02 13:00:00,52.08,52.12,51.84,51.94,32900.0,52.08,52.12,51.84,51.94,32900.0
2013-12-02 13:30:00,51.9,52.38,51.9,52.38,7300.0,51.9,52.38,51.9,52.38,7300.0
2013-12-02 14:00:00,52.35,52.52,52.32,52.52,13300.0,52.35,52.52,52.32,52.52,13300.0
2013-12-02 14:30:00,52.54,52.54,52.38,52.54,10500.0,52.54,52.54,52.38,52.54,10500.0
2013-12-02 15:00:00,52.5,52.57,52.32,52.32,16700.0,52.5,52.57,52.32,52.32,16700.0
2013-12-02 15:30:00,52.33,52.33,52.12,52.21,27200.0,52.33,52.33,52.12,52.21,27200.0
2013-12-03 09:30:00,52.2,52.6,51.99,52.47,4300.0,52.2,52.6,51.99,52.47,4300.0
2013-12-03 10:00:00,52.45,52.56,52.22,52.45,77800.0,52.45,52.56,52.22,52.45,77800.0
2013-12-03 10:30:00,52.38,52.55,52.31,52.31,12100.0,52.38,52.55,52.31,52.31,12100.0
2013-12-03 11:00:00,52.31,52.51,52.26,52.46,9300.0,52.31,52.51,52.26,52.46,9300.0
2013-12-03 11:30:00,52.45,52.45,52.21,52.26,8200.0,52.45,52.45,52.21,52.26,8200.0
2013-12-03 12:00:00,52.23,52.39,52.21,52.29,5000.0,52.23,52.39,52.21,52.29,5000.0
2013-12-03 12:30:00,52.25,52.32,52.21,52.31,5000.0,52.25,52.32,52.21,52.31,5000.0
2013-12-03 13:00:00,52.29,52.34,52.16,52.21,5600.0,52.29,52.34,52.16,52.21,5600.0
2013-12-03 13:30:00,52.23,52.32,52.2,52.29,12100.0,52.23,52.32,52.2,52.29,12100.0
2013-12-03 14:00:00,52.29,52.34,52.18,52.25,7600.0,52.29,52.34,52.18,52.25,7600.0
2013-12-03 14:30:00,52.25,52.41,52.25,52.39,6200.0,52.25,52.41,52.25,52.39,6200.0
2013-12-03 15:00:00,52.39,52.4,52.25,52.26,10700.0,52.39,52.4,52.25,52.26,10700.0
2013-12-03 15:30:00,52.28,52.28,52.09,52.22,24800.0,52.28,52.28,52.09,52.22,24800.0
2013-12-04 09:30:00,51.98,52.11,51.71,51.85,5000.0,51.98,52.11,51.71,51.85,5000.0
2013-12-04 10:00:00,51.86,51.91,51.76,51.91,3900.0,51.86,51.91,51.76,51.91,3900.0
2013-12-04 10:30:00,51.9,52.0,51.78,51.78,10900.0,51.9,52.0,51.78,51.78,10900.0
2013-12-04 11:00:00,51.71,51.79,51.43,51.55,36700.0,51.71,51.79,51.43,51.55,36700.0
2013-12-04 11:30:00,51.52,51.53,51.38,51.44,3200.0,51.52,51.53,51.38,51.44,3200.0
2013-12-04 12:00:00,51.38,51.38,51.11,51.21,9500.0,51.38,51.38,51.11,51.21,9500.0
2013-12-04 12:30:00,51.23,51.34,51.15,51.31,13200.0,51.23,51.34,51.15,51.31,13200.0
2013-12-04 13:00:00,51.35,51.38,51.18,51.21,8000.0,51.35,51.38,51.18,51.21,8000.0
2013-12-04 13:30:00,51.21,51.45,50.91,51.43,19300.0,51.21,51.45,50.91,51.43,19300.0
2013-12-04 14:00:00,51.43,51.64,51.43,51.6,4200.0,51.43,51.64,51.43,51.6,4200.0
2013-12-04 14:30:00,51.63,51.77,51.41,51.5,31900.0,51.63,51.77,51.41,51.5,31900.0
2013-12-04 15:00:00,51.52,51.68,51.44,51.58,15000.0,51.52,51.68,51.44,51.58,15000.0
2013-12-04 15:30:00,51.58,51.74,51.51,51.57,31800.0,51.58,51.74,51.51,51.57,31800.0
2013-12-05 09:30:00,51.33,51.52,50.93,51.01,24800.0,51.33,51.52,50.93,51.01,24800.0
2013-12-05 10:00:00,51.03,51.36,50.95,51.1,31500.0,51.03,51.36,50.95,51.1,31500.0
2013-12-05 10:30:00,51.1,51.22,50.93,50.96,4100.0,51.1,51.22,50.93,50.96,4100.0
2013-12-05 11:00:00,50.95,51.08,50.82,51.01,12700.0,50.95,51.08,50.82,51.01,12700.0
2013-12-05 11:30:00,50.99,51.03,50.76,51.01,40300.0,50.99,51.03,50.76,51.01,40300.0
2013-12-05 12:00:00,51.02,51.04,50.94,51.04,2100.0,51.02,51.04,50.94,51.04,2100.0
2013-12-05 12:30:00,51.05,51.24,51.05,51.2,1900.0,51.05,51.24,51.05,51.2,1900.0
2013-12-05 13:00:00,51.23,51.32,51.11,51.11,2700.0,51.23,51.32,51.11,51.11,2700.0
2013-12-05 13:30:00,51.1,51.12,50.98,51.03,4500.0,51.1,51.12,50.98,51.03,4500.0
2013-12-05 14:00:00,51.08,51.15,50.97,51.03,7800.0,51.08,51.15,50.97,51.03,7800.0
2013-12-05 14:30:00,51.04,51.14,50.87,50.91,14300.0,51.04,51.14,50.87,50.91,14300.0
2013-12-05 15:00:00,50.9,51.0,50.66,50.84,33700.0,50.9,51.0,50.66,50.84,33700.0
2013-12-05 15:30:00,50.84,51.0,50.84,50.96,42600.0,50.84,51.0,50.84,50.96,42600.0
2013-12-06 09:30:00,51.34,51.93,51.13,51.34,6100.0,51.34,51.93,51.13,51.34,6100.0
2013-12-06 10:00:00,51.38,51.49,51.22,51.43,19200.0,51.38,51.49,51.22,51.43,19200.0
2013-12-06 10:30:00,51.43,51.62,51.3,51.55,21400.0,51.43,51.62,51.3,51.55,21400.0
2013-12-06 11:00:00,51.57,51.76,51.55,51.73,5500.0,51.57,51.76,51.55,51.73,5500.0
2013-12-06 11:30:00,51.83,52.08,51.8,52.0,6000.0,51.83,52.08,51.8,52.0,6000.0
2013-12-06 12:00:00,51.98,52.12,51.98,52.11,3400.0,51.98,52.12,51.98,52.11,3400.0
2013-12-06 12:30:00,52.08,52.27,52.03,52.27,5600.0,52.08,52.27,52.03,52.27,5600.0
2013-12-06 13:00:00,52.23,52.27,52.14,52.19,4400.0,52.23,52.27,52.14,52.19,4400.0
2013-12-06 13:30:00,52.2,52.37,52.2,52.34,8000.0,52.2,52.37,52.2,52.34,8000.0
2013-12-06 14:00:00,52.34,52.43,52.09,52.16,26500.0,52.34,52.43,52.09,52.16,26500.0
2013-12-06 14:30:00,52.19,52.2,51.96,52.02,26300.0,52.19,52.2,51.96,52.02,26300.0
2013-12-06 15:00:00,51.97,52.06,51.91,52.0,5000.0,51.97,52.06,51.91,52.0,5000.0
2013-12-06 15:30:00,52.06,52.14,51.81,51.85,90200.0,52.06,52.14,51.81,51.85,90200.0
2013-12-09 09:30:00,51.86,52.07,51.69,51.92,4800.0,51.86,52.07,51.69,51.92,4800.0
2013-12-09 10:00:00,52.01,52.01,51.6,51.65,9900.0,52.01,52.01,51.6,51.65,9900.0
2013-12-09 10:30:00,51.67,51.85,51.56,51.78,20200.0,51.67,51.85,51.56,51.78,20200.0
2013-12-09 11:00:00,51.74,51.89,51.62,51.76,9700.0,51.74,51.89,51.62,51.76,9700.0
2013-12-09 11:30:00,51.68,51.73,51.57,51.67,34600.0,51.68,51.73,51.57,51.67,34600.0
2013-12-09 12:00:00,51.7,51.7,51.56,51.57,5600.0,51.7,51.7,51.56,51.57,5600.0
2013-12-09 12:30:00,51.61,51.65,51.48,51.63,5400.0,51.61,51.65,51.48,51.63,5400.0
2013-12-09 13:00:00,51.57,51.63,51.51,51.61,6600.0,51.57,51.63,51.51,51.61,6600.0
2013-12-09 13:30:00,51.61,51.69,51.45,51.61,17000.0,51.61,51.69,51.45,51.61,17000.0
2013-12-09 14:00:00,51.66,51.79,51.61,51.66,5700.0,51.66,51.79,51.61,51.66,5700.0
2013-12-09 14:30:00,51.66,51.76,51.65,51.72,6200.0,51.66,51.76,51.65,51.72,6200.0
2013-12-09 15:00:00,51.72,51.72,51.45,51.55,10500.0,51.72,51.72,51.45,51.55,10500.0
2013-12-09 15:30:00,51.56,51.8,51.56,51.7,32900.0,51.56,51.8,51.56,51.7,32900.0
2013-12-10 09:30:00,51.48,51.8,51.15,51.15,29100.0,51.48,51.8,51.15,51.15,29100.0
2013-12-10 10:00:00,51.2,51.56,51.14,51.37,8400.0,51.2,51.56,51.14,51.37,8400.0
2013-12-10 10:30:00,51.43,51.62,51.34,51.42,9600.0,51.43,51.62,51.34,51.42,9600.0
2013-12-10 11:00:00,51.47,51.49,51.21,51.36,12400.0,51.47,51.49,51.21,51.36,12400.0
2013-12-10 11:30:00,51.36,51.36,51.0,51.1,25200.0,51.36,51.36,51.0,51.1,25200.0
2013-12-10 12:00:00,51.07,51.17,50.88,50.97,24500.0,51.07,51.17,50.88,50.97,24500.0
2013-12-10 12:30:00,50.94,51.07,50.94,51.06,4800.0,50.94,51.07,50.94,51.06,4800.0
2013-12-10 13:00:00,51.06,51.12,51.02,51.1,5500.0,51.06,51.12,51.02,51.1,5500.0
2013-12-10 13:30:00,51.08,51.2,51.04,51.07,9500.0,51.08,51.2,51.04,51.07,9500.0
2013-12-10 14:00:00,51.09,51.18,51.06,51.12,6300.0,51.09,51.18,51.06,51.12,6300.0
2013-12-10 14:30:00,51.08,51.13,50.98,50.98,13500.0,51.08,51.13,50.98,50.98,13500.0
2013-12-10 15:00:00,50.99,51.07,50.94,50.99,15600.0,50.99,51.07,50.94,50.99,15600.0
2013-12-10 15:30:00,50.98,51.04,50.88,50.94,44800.0,50.98,51.04,50.88,50.94,44800.0
2013-12-11 09:30:00,50.93,51.17,50.74,50.96,18400.0,50.93,51.17,50.74,50.96,18400.0
2013-12-11 10:00:00,50.97,51.35,50.83,51.2,38300.0,50.97,51.35,50.83,51.2,38300.0
2013-12-11 10:30:00,51.25,51.79,51.25,51.73,22100.0,51.25,51.79,51.25,51.73,22100.0
2013-12-11 11:00:00,51.77,51.77,51.35,51.54,18800.0,51.77,51.77,51.35,51.54,18800.0
2013-12-11 11:30:00,51.46,51.54,51.31,51.52,24300.0,51.46,51.54,51.31,51.52,24300.0
2013-12-11 12:00:00,51.46,51.5,51.32,51.41,7600.0,51.46,51.5,51.32,51.41,7600.0
2013-12-11 12:30:00,51.34,51.35,51.1,51.16,7900.0,51.34,51.35,51.1,51.16,7900.0
2013-12-11 13:00:00,51.12,51.23,50.87,50.87,10400.0,51.12,51.23,50.87,50.87,10400.0
2013-12-11 13:30:00,50.9,51.17,50.82,51.13,8800.0,50.9,51.17,50.82,51.13,8800.0
2013-12-11 14:00:00,51.11,51.17,50.9,50.96,4100.0,51.11,51.17,50.9,50.96,4100.0
2013-12-11 14:30:00,50.94,51.02,50.8,50.85,18200.0,50.94,51.02,50.8,50.85,18200.0
2013-12-11 15:00:00,50.78,50.89,50.65,50.75,12400.0,50.78,50.89,50.65,50.75,12400.0
2013-12-11 15:30:00,50.75,50.78,50.51,50.62,44700.0,50.75,50.78,50.51,50.62,44700.0
2013-12-12 09:30:00,50.45,50.87,50.08,50.26,10300.0,50.45,50.87,50.08,50.26,10300.0
2013-12-12 10:00:00,50.25,50.35,50.14,50.35,6900.0,50.25,50.35,50.14,50.35,6900.0
2013-12-12 10:30:00,50.21,50.55,50.2,50.42,19700.0,50.21,50.55,50.2,50.42,19700.0
2013-12-12 11:00:00,50.46,50.69,50.33,50.49,12900.0,50.46,50.69,50.33,50.49,12900.0
2013-12-12 11:30:00,50.54,50.63,50.41,50.47,9500.0,50.54,50.63,50.41,50.47,9500.0
2013-12-12 12:00:00,50.46,50.71,50.41,50.41,48700.0,50.46,50.71,50.41,50.41,48700.0
2013-12-12 12:30:00,50.37,50.6,50.3,50.54,12900.0,50.37,50.6,50.3,50.54,12900.0
2013-12-12 13:00:00,50.5,50.67,50.47,50.59,4900.0,50.5,50.67,50.47,50.59,4900.0
2013-12-12 13:30:00,50.59,50.75,50.59,50.73,10100.0,50.59,50.75,50.59,50.73,10100.0
2013-12-12 14:00:00,50.76,50.95,50.75,50.95,14100.0,50.76,50.95,50.75,50.95,14100.0
2013-12-12 14:30:00,50.95,51.14,50.9,51.01,18500.0,50.95,51.14,50.9,51.01,18500.0
2013-12-12 15:00:00,50.99,51.09,50.95,50.99,15100.0,50.99,51.09,50.95,50.99,15100.0
2013-12-12 15:30:00,50.98,50.98,50.63,50.68,47400.0,50.98,50.98,50.63,50.68,47400.0
2013-12-13 09:30:00,50.73,51.25,50.4,50.7,9300.0,50.73,51.25,50.4,50.7,9300.0
2013-12-13 10:00:00,50.56,50.71,50.48,50.55,4600.0,50.56,50.71,50.48,50.55,4600.0
2013-12-13 10:30:00,50.51,50.54,50.12,50.19,16200.0,50.51,50.54,50.12,50.19,16200.0
2013-12-13 11:00:00,50.18,50.25,50.11,50.11,5700.0,50.18,50.25,50.11,50.11,5700.0
2013-12-13 11:30:00,50.05,50.15,50.03,50.05,5500.0,50.05,50.15,50.03,50.05,5500.0
2013-12-13 12:00:00,50.05,50.17,50.03,50.17,5900.0,50.05,50.17,50.03,50.17,5900.0
2013-12-13 12:30:00,50.15,50.21,50.1,50.21,2600.0,50.15,50.21,50.1,50.21,2600.0
2013-12-13 13:00:00,50.15,50.21,50.13,50.15,3300.0,50.15,50.21,50.13,50.15,3300.0
2013-12-13 13:30:00,50.14,50.17,50.09,50.17,14300.0,50.14,50.17,50.09,50.17,14300.0
2013-12-13 14:00:00,50.16,50.22,50.06,50.1,5800.0,50.16,50.22,50.06,50.1,5800.0
2013-12-13 14:30:00,50.12,50.31,50.12,50.3,8000.0,50.12,50.31,50.12,50.3,8000.0
2013-12-13 15:00:00,50.29,50.35,50.2,50.35,6700.0,50.29,50.35,50.2,50.35,6700.0
2013-12-13 15:30:00,50.34,50.36,50.21,50.34,23300.0,50.34,50.36,50.21,50.34,23300.0
2013-12-16 09:30:00,50.38,50.79,50.38,50.79,6500.0,50.38,50.79,50.38,50.79,6500.0
2013-12-16 10:00:00,50.78,51.12,50.71,51.04,9700.0,50.78,51.12,50.71,51.04,9700.0
2013-12-16 10:30:00,51.09,51.09,50.7,50.84,17200.0,51.09,51.09,50.7,50.84,17200.0
2013-12-16 11:00:00,50.84,50.9,50.66,50.83,11600.0,50.84,50.9,50.66,50.83,11600.0
2013-12-16 11:30:00,50.85,50.97,50.79,50.89,5300.0,50.85,50.97,50.79,50.89,5300.0
2013-12-16 12:00:00,50.92,51.04,50.89,51.04,4500.0,50.92,51.04,50.89,51.04,4500.0
2013-12-16 12:30:00,51.06,51.1,50.96,51.1,5700.0,51.06,51.1,50.96,51.1,5700.0
2013-12-16 13:00:00,51.03,51.14,50.95,51.02,13800.0,51.03,51.14,50.95,51.02,13800.0
2013-12-16 13:30:00,51.05,51.24,51.05,51.24,5100.0,51.05,51.24,51.05,51.24,5100.0
2013-12-16 14:00:00,51.23,51.28,51.05,51.07,7800.0,51.23,51.28,51.05,51.07,7800.0
2013-12-16 14:30:00,51.09,51.16,51.0,51.09,13200.0,51.09,51.16,51.0,51.09,13200.0
2013-12-16 15:00:00,51.09,51.14,51.0,51.09,13300.0,51.09,51.14,51.0,51.09,13300.0
2013-12-16 15:30:00,51.09,51.19,50.97,51.18,33700.0,51.09,51.19,50.97,51.18,33700.0
2013-12-17 09:30:00,51.03,51.63,50.97,51.2,9300.0,51.03,51.63,50.97,51.2,9300.0
2013-12-17 10:00:00,51.42,51.42,51.05,51.12,25100.0,51.42,51.42,51.05,51.12,25100.0
2013-12-17 10:30:00,51.13,51.31,50.93,51.0,4700.0,51.13,51.31,50.93,51.0,4700.0
2013-12-17 11:00:00,50.93,51.22,50.86,51.04,17400.0,50.93,51.22,50.86,51.04,17400.0
2013-12-17 11:30:00,51.06,51.13,50.93,50.93,12000.0,51.06,51.13,50.93,50.93,12000.0
2013-12-17 12:00:00,50.91,51.11,50.82,51.1,12200.0,50.91,51.11,50.82,51.1,12200.0
2013-12-17 12:30:00,51.05,51.26,51.05,51.15,2800.0,51.05,51.26,51.05,51.15,2800.0
2013-12-17 13:00:00,51.24,51.25,51.16,51.23,5700.0,51.24,51.25,51.16,51.23,5700.0
2013-12-17 13:30:00,51.21,51.21,51.08,51.15,5500.0,51.21,51.21,51.08,51.15,5500.0
2013-12-17 14:00:00,51.19,51.25,51.12,51.13,6000.0,51.19,51.25,51.12,51.13,6000.0
2013-12-17 14:30:00,51.13,51.21,50.99,51.14,13100.0,51.13,51.21,50.99,51.14,13100.0
2013-12-17 15:00:00,51.14,51.24,51.04,51.05,22600.0,51.14,51.24,51.04,51.05,22600.0
2013-12-17 15:30:00,51.09,51.13,50.97,50.99,45100.0,51.09,51.13,50.97,50.99,45100.0
2013-12-18 09:30:00,50.96,51.0,50.78,50.81,3200.0,50.96,51.0,50.78,50.81,3200.0
2013-12-18 10:00:00,50.78,50.99,50.74,50.95,5900.0,50.78,50.99,50.74,50.95,5900.0
2013-12-18 10:30:00,50.95,51.11,50.88,50.91,5200.0,50.95,51.11,50.88,50.91,5200.0
2013-12-18 11:00:00,50.9,51.11,50.9,51.0,19500.0,50.9,51.11,50.9,51.0,19500.0
2013-12-18 11:30:00,51.04,51.04,50.74,50.82,6600.0,51.04,51.04,50.74,50.82,6600.0
2013-12-18 12:00:00,50.8,50.84,50.74,50.84,4300.0,50.8,50.84,50.74,50.84,4300.0
2013-12-18 12:30:00,50.81,50.93,50.8,50.85,9700.0,50.81,50.93,50.8,50.85,9700.0
2013-12-18 13:00:00,50.86,50.88,50.69,50.74,9600.0,50.86,50.88,50.69,50.74,9600.0
2013-12-18 13:30:00,50.73,50.73,50.47,50.57,5700.0,50.73,50.73,50.47,50.57,5700.0
2013-12-18 14:00:00,50.48,51.27,50.27,51.18,19400.0,50.48,51.27,50.27,51.18,19400.0
2013-12-18 14:30:00,51.23,51.35,51.06,51.25,15100.0,51.23,51.35,51.06,51.25,15100.0
2013-12-18 15:00:00,51.23,51.32,51.16,51.24,12300.0,51.23,51.32,51.16,51.24,12300.0
2013-12-18 15:30:00,51.26,51.59,51.26,51.53,56900.0,51.26,51.59,51.26,51.53,56900.0
2013-12-19 09:30:00,51.54,51.59,50.95,51.14,12200.0,51.54,51.59,50.95,51.14,12200.0
2013-12-19 10:00:00,51.14,51.17,50.85,51.03,20300.0,51.14,51.17,50.85,51.03,20300.0
2013-12-19 10:30:00,51.12,51.55,51.0,51.49,35400.0,51.12,51.55,51.0,51.49,35400.0
2013-12-19 11:00:00,51.34,51.57,51.3,51.57,14800.0,51.34,51.57,51.3,51.57,14800.0
2013-12-19 11:30:00,51.5,51.6,51.4,51.43,18100.0,51.5,51.6,51.4,51.43,18100.0
2013-12-19 12:00:00,51.4,51.46,51.38,51.38,14300.0,51.4,51.46,51.38,51.38,14300.0
2013-12-19 12:30:00,51.42,51.48,51.31,51.39,8400.0,51.42,51.48,51.31,51.39,8400.0
2013-12-19 13:00:00,51.4,51.54,51.36,51.43,6800.0,51.4,51.54,51.36,51.43,6800.0
2013-12-19 13:30:00,51.54,51.92,51.47,51.89,49600.0,51.54,51.92,51.47,51.89,49600.0
2013-12-19 14:00:00,51.89,52.17,51.86,51.95,24500.0,51.89,52.17,51.86,51.95,24500.0
2013-12-19 14:30:00,51.95,52.17,51.76,52.04,26400.0,51.95,52.17,51.76,52.04,26400.0
2013-12-19 15:00:00,51.93,52.35,51.92,52.01,30500.0,51.93,52.35,51.92,52.01,30500.0
2013-12-19 15:30:00,52.01,52.07,51.83,51.97,76400.0,52.01,52.07,51.83,51.97,76400.0
2013-12-20 09:30:00,51.88,52.02,51.45,51.89,69800.0,51.88,52.02,51.45,51.89,69800.0
2013-12-20 10:00:00,51.89,52.3,51.88,52.27,47800.0,51.89,52.3,51.88,52.27,47800.0
2013-12-20 10:30:00,52.27,52.39,52.17,52.35,11900.0,52.27,52.39,52.17,52.35,11900.0
2013-12-20 11:00:00,52.32,52.51,52.29,52.41,9700.0,52.32,52.51,52.29,52.41,9700.0
2013-12-20 11:30:00,52.39,52.51,52.26,52.26,8900.0,52.39,52.51,52.26,52.26,8900.0
2013-12-20 12:00:00,52.27,52.42,52.26,52.34,8900.0,52.27,52.42,52.26,52.34,8900.0
2013-12-20 12:30:00,52.39,52.7,52.36,52.63,9800.0,52.39,52.7,52.36,52.63,9800.0
2013-12-20 13:00:00,52.63,52.74,52.51,52.6,7900.0,52.63,52.74,52.51,52.6,7900.0
2013-12-20 13:30:00,52.56,52.59,52.51,52.56,6900.0,52.56,52.59,52.51,52.56,6900.0
2013-12-20 14:00:00,52.59,52.71,52.56,52.65,10300.0,52.59,52.71,52.56,52.65,10300.0
2013-12-20 14:30:00,52.66,52.82,52.56,52.57,15000.0,52.66,52.82,52.56,52.57,15000.0
2013-12-20 15:00:00,52.56,52.71,52.47,52.5,20100.0,52.56,52.71,52.47,52.5,20100.0
2013-12-20 15:30:00,52.5,52.68,52.48,52.63,68200.0,52.5,52.68,52.48,52.63,68200.0
2013-12-23 09:30:00,52.8,53.19,52.75,52.99,139700.0,52.8,53.19,52.75,52.99,139700.0
2013-12-23 10:00:00,53.05,53.17,52.97,53.05,28300.0,53.05,53.17,52.97,53.05,28300.0
2013-12-23 10:30:00,53.13,53.15,52.97,53.03,14900.0,53.13,53.15,52.97,53.03,14900.0
2013-12-23 11:00:00,53.07,53.15,52.98,53.1,42700.0,53.07,53.15,52.98,53.1,42700.0
2013-12-23 11:30:00,53.1,53.16,53.06,53.11,21100.0,53.1,53.16,53.06,53.11,21100.0
2013-12-23 12:00:00,53.1,53.33,53.09,53.33,13700.0,53.1,53.33,53.09,53.33,13700.0
2013-12-23 12:30:00,53.33,53.53,53.31,53.51,16100.0,53.33,53.53,53.31,53.51,16100.0
2013-12-23 13:00:00,53.53,53.63,53.5,53.58,11700.0,53.53,53.63,53.5,53.58,11700.0
2013-12-23 13:30:00,53.54,53.63,53.51,53.6,16700.0,53.54,53.63,53.51,53.6,16700.0
2013-12-23 14:00:00,53.61,53.71,53.59,53.59,20600.0,53.61,53.71,53.59,53.59,20600.0
2013-12-23 14:30:00,53.59,53.75,53.49,53.69,42300.0,53.59,53.75,53.49,53.69,42300.0
2013-12-23 15:00:00,53.69,53.75,53.61,53.71,26100.0,53.69,53.75,53.61,53.71,26100.0
2013-12-23 15:30:00,53.72,54.13,53.72,54.11,79100.0,53.72,54.13,53.72,54.11,79100.0
2013-12-24 09:30:00,53.88,54.36,53.88,54.32,13500.0,53.88,54.36,53.88,54.32,13500.0
2013-12-24 10:00:00,54.28,54.32,54.04,54.25,9400.0,54.28,54.32,54.04,54.25,9400.0
2013-12-24 10:30:00,54.19,54.41,54.12,54.41,13600.0,54.19,54.41,54.12,54.41,13600.0
2013-12-24 11:00:00,54.32,54.62,54.11,54.51,38500.0,54.32,54.62,54.11,54.51,38500.0
2013-12-24 11:30:00,54.5,54.59,54.24,54.29,8200.0,54.5,54.59,54.24,54.29,8200.0
2013-12-24 12:00:00,54.28,54.6,54.23,54.44,55200.0,54.28,54.6,54.23,54.44,55200.0
2013-12-24 12:30:00,54.4,54.42,54.22,54.37,35300.0,54.4,54.42,54.22,54.37,35300.0
2013-12-26 09:30:00,54.42,54.77,54.33,54.54,5300.0,54.42,54.77,54.33,54.54,5300.0
2013-12-26 10:00:00,54.45,54.97,54.39,54.64,11800.0,54.45,54.97,54.39,54.64,11800.0
2013-12-26 10:30:00,54.64,54.72,54.51,54.65,10500.0,54.64,54.72,54.51,54.65,10500.0
2013-12-26 11:00:00,54.66,54.88,54.65,54.83,12900.0,54.66,54.88,54.65,54.83,12900.0
2013-12-26 11:30:00,54.85,54.96,54.75,54.82,11700.0,54.85,54.96,54.75,54.82,11700.0
2013-12-26 12:00:00,54.88,54.99,54.8,54.99,9000.0,54.88,54.99,54.8,54.99,9000.0
2013-12-26 12:30:00,54.99,55.09,54.91,54.98,7900.0,54.99,55.09,54.91,54.98,7900.0
2013-12-26 13:00:00,55.02,55.02,54.86,54.97,9900.0,55.02,55.02,54.86,54.97,9900.0
2013-12-26 13:30:00,55.0,55.1,54.94,55.09,16400.0,55.0,55.1,54.94,55.09,16400.0
2013-12-26 14:00:00,55.13,55.2,55.04,55.09,9200.0,55.13,55.2,55.04,55.09,9200.0
2013-12-26 14:30:00,55.01,55.1,55.0,55.08,16300.0,55.01,55.1,55.0,55.08,16300.0
2013-12-26 15:00:00,55.06,55.19,55.03,55.11,14800.0,55.06,55.19,55.03,55.11,14800.0
2013-12-26 15:30:00,55.12,55.22,55.07,55.15,52400.0,55.12,55.22,55.07,55.15,52400.0
2013-12-27 09:30:00,54.95,55.04,54.68,54.88,10000.0,54.95,55.04,54.68,54.88,10000.0
2013-12-27 10:00:00,54.88,55.05,54.88,54.91,4800.0,54.88,55.05,54.88,54.91,4800.0
2013-12-27 10:30:00,54.8,54.83,54.52,54.56,12500.0,54.8,54.83,54.52,54.56,12500.0
2013-12-27 11:00:00,54.54,54.56,54.45,54.46,16000.0,54.54,54.56,54.45,54.46,16000.0
2013-12-27 11:30:00,54.46,54.69,54.44,54.69,12900.0,54.46,54.69,54.44,54.69,12900.0
2013-12-27 12:00:00,54.69,54.8,54.59,54.72,19100.0,54.69,54.8,54.59,54.72,19100.0
2013-12-27 12:30:00,54.71,54.73,54.49,54.58,5900.0,54.71,54.73,54.49,54.58,5900.0
2013-12-27 13:00:00,54.59,54.65,54.58,54.65,7000.0,54.59,54.65,54.58,54.65,7000.0
2013-12-27 13:30:00,54.62,54.72,54.62,54.72,8800.0,54.62,54.72,54.62,54.72,8800.0
2013-12-27 14:00:00,54.69,54.83,54.66,54.83,9200.0,54.69,54.83,54.66,54.83,9200.0
2013-12-27 14:30:00,54.8,54.82,54.62,54.67,8900.0,54.8,54.82,54.62,54.67,8900.0
2013-12-27 15:00:00,54.67,54.68,54.59,54.64,9700.0,54.67,54.68,54.59,54.64,9700.0
2013-12-27 15:30:00,54.66,54.82,54.44,54.48,30900.0,54.66,54.82,54.44,54.48,30900.0
2013-12-30 09:30:00,54.55,54.95,54.38,54.46,4800.0,54.55,54.95,54.38,54.46,4800.0
2013-12-30 10:00:00,54.46,54.6,54.13,54.16,30200.0,54.46,54.6,54.13,54.16,30200.0
2013-12-30 10:30:00,54.16,54.22,53.96,53.96,11700.0,54.16,54.22,53.96,53.96,11700.0
2013-12-30 11:00:00,53.96,54.06,53.95,54.02,11900.0,53.96,54.06,53.95,54.02,11900.0
2013-12-30 11:30:00,54.01,54.13,53.96,54.13,13800.0,54.01,54.13,53.96,54.13,13800.0
2013-12-30 12:00:00,54.13,54.14,54.01,54.04,8500.0,54.13,54.14,54.01,54.04,8500.0
2013-12-30 12:30:00,54.03,54.06,53.94,53.97,9100.0,54.03,54.06,53.94,53.97,9100.0
2013-12-30 13:00:00,53.97,53.99,53.91,53.98,11300.0,53.97,53.99,53.91,53.98,11300.0
2013-12-30 13:30:00,53.96,53.99,53.9,53.91,9900.0,53.96,53.99,53.9,53.91,9900.0
2013-12-30 14:00:00,53.98,54.07,53.91,54.07,12400.0,53.98,54.07,53.91,54.07,12400.0
2013-12-30 14:30:00,54.04,54.11,54.01,54.01,8100.0,54.04,54.11,54.01,54.01,8100.0
2013-12-30 15:00:00,54.0,54.13,54.0,54.07,10800.0,54.0,54.13,54.0,54.07,10800.0
2013-12-30 15:30:00,54.05,54.15,53.99,54.0,39500.0,54.05,54.15,53.99,54.0,39500.0
2013-12-31 09:30:00,54.16,54.72,53.6,54.63,15600.0,54.16,54.72,53.6,54.63,15600.0
2013-12-31 10:00:00,54.69,54.71,54.22,54.24,7700.0,54.69,54.71,54.22,54.24,7700.0
2013-12-31 10:30:00,54.24,54.39,54.13,54.25,8200.0,54.24,54.39,54.13,54.25,8200.0
2013-12-31 11:00:00,54.24,54.33,54.1,54.24,6900.0,54.24,54.33,54.1,54.24,6900.0
2013-12-31 11:30:00,54.19,54.32,54.13,54.13,6400.0,54.19,54.32,54.13,54.13,6400.0
2013-12-31 12:00:00,54.19,54.38,54.13,54.31,6900.0,54.19,54.38,54.13,54.31,6900.0
2013-12-31 12:30:00,54.36,54.36,54.13,54.27,7200.0,54.36,54.36,54.13,54.27,7200.0
2013-12-31 13:00:00,54.22,54.38,54.19,54.3,5400.0,54.22,54.38,54.19,54.3,5400.0
2013-12-31 13:30:00,54.35,54.4,54.3,54.3,7000.0,54.35,54.4,54.3,54.3,7000.0
2013-12-31 14:00:00,54.38,54.4,54.17,54.24,7400.0,54.38,54.4,54.17,54.24,7400.0
2013-12-31 14:30:00,54.24,54.33,54.19,54.27,9800.0,54.24,54.33,54.19,54.27,9800.0
2013-12-31 15:00:00,54.29,54.32,54.08,54.09,9600.0,54.29,54.32,54.08,54.09,9600.0
2013-12-31 15:30:00,54.09,54.16,53.96,54.1,49000.0,54.09,54.16,53.96,54.1,49000.0
2014-01-02 09:30:00,53.84,54.4,53.6,53.62,11600.0,53.84,54.4,53.6,53.62,11600.0
2014-01-02 10:00:00,53.62,53.99,53.42,53.58,29700.0,53.62,53.99,53.42,53.58,29700.0
2014-01-02 10:30:00,53.58,53.59,53.33,53.41,9200.0,53.58,53.59,53.33,53.41,9200.0
2014-01-02 11:00:00,53.38,53.55,53.29,53.42,6400.0,53.38,53.55,53.29,53.42,6400.0
2014-01-02 11:30:00,53.47,53.47,52.95,52.99,15700.0,53.47,53.47,52.95,52.99,15700.0
2014-01-02 12:00:00,53.02,53.22,53.01,53.1,6200.0,53.02,53.22,53.01,53.1,6200.0
2014-01-02 12:30:00,53.09,53.25,53.01,53.07,30400.0,53.09,53.25,53.01,53.07,30400.0
2014-01-02 13:00:00,53.09,53.09,52.91,53.05,4100.0,53.09,53.09,52.91,53.05,4100.0
2014-01-02 13:30:00,52.94,53.03,52.93,52.98,7500.0,52.94,53.03,52.93,52.98,7500.0
2014-01-02 14:00:00,53.02,53.07,52.93,53.04,12200.0,53.02,53.07,52.93,53.04,12200.0
2014-01-02 14:30:00,52.99,53.12,52.92,52.92,13200.0,52.99,53.12,52.92,52.92,13200.0
2014-01-02 15:00:00,52.98,53.13,52.9,52.98,15600.0,52.98,53.13,52.9,52.98,15600.0
2014-01-02 15:30:00,52.96,53.22,52.91,53.18,43100.0,52.96,53.22,52.91,53.18,43100.0
2014-01-03 09:30:00,55.49,55.49,52.52,53.44,4800.0,55.49,55.49,52.52,53.44,4800.0
2014-01-03 10:00:00,53.43,53.67,53.38,53.53,7600.0,53.43,53.67,53.38,53.53,7600.0
2014-01-03 10:30:00,53.62,53.74,53.52,53.7,7400.0,53.62,53.74,53.52,53.7,7400.0
2014-01-03 11:00:00,53.71,53.73,53.52,53.6,10100.0,53.71,53.73,53.52,53.6,10100.0
2014-01-03 11:30:00,53.55,53.6,53.43,53.44,5200.0,53.55,53.6,53.43,53.44,5200.0
2014-01-03 12:00:00,53.41,53.58,53.4,53.47,3700.0,53.41,53.58,53.4,53.47,3700.0
2014-01-03 12:30:00,53.52,53.68,53.49,53.56,5400.0,53.52,53.68,53.49,53.56,5400.0
2014-01-03 13:00:00,53.6,53.64,53.53,53.62,3400.0,53.6,53.64,53.53,53.62,3400.0
2014-01-03 13:30:00,53.6,53.6,53.51,53.54,4300.0,53.6,53.6,53.51,53.54,4300.0
2014-01-03 14:00:00,53.55,53.65,53.49,53.57,6500.0,53.55,53.65,53.49,53.57,6500.0
2014-01-03 14:30:00,53.56,53.71,53.46,53.71,9500.0,53.56,53.71,53.46,53.71,9500.0
2014-01-03 15:00:00,53.67,53.79,53.64,53.68,12200.0,53.67,53.79,53.64,53.68,12200.0
2014-01-03 15:30:00,53.75,53.75,53.55,53.58,48800.0,53.75,53.75,53.55,53.58,48800.0
2014-01-06 09:30:00,53.65,53.97,53.28,53.47,8100.0,53.65,53.97,53.28,53.47,8100.0
2014-01-06 10:00:00,53.43,53.43,53.24,53.24,3500.0,53.43,53.43,53.24,53.24,3500.0
2014-01-06 10:30:00,53.31,53.35,53.11,53.34,8500.0,53.31,53.35,53.11,53.34,8500.0
2014-01-06 11:00:00,53.26,53.55,53.26,53.39,4300.0,53.26,53.55,53.26,53.39,4300.0
2014-01-06 11:30:00,53.29,53.29,53.12,53.22,3900.0,53.29,53.29,53.12,53.22,3900.0
2014-01-06 12:00:00,53.23,53.43,53.2,53.43,14000.0,53.23,53.43,53.2,53.43,14000.0
2014-01-06 12:30:00,53.37,53.59,53.37,53.59,6600.0,53.37,53.59,53.37,53.59,6600.0
2014-01-06 13:00:00,53.6,53.6,53.38,53.38,11100.0,53.6,53.6,53.38,53.38,11100.0
2014-01-06 13:30:00,53.44,53.62,53.36,53.53,12100.0,53.44,53.62,53.36,53.53,12100.0
2014-01-06 14:00:00,53.43,53.5,53.41,53.5,16600.0,53.43,53.5,53.41,53.5,16600.0
2014-01-06 14:30:00,53.46,53.61,53.46,53.57,15200.0,53.46,53.61,53.46,53.57,15200.0
2014-01-06 15:00:00,53.61,53.61,53.4,53.4,12100.0,53.61,53.61,53.4,53.4,12100.0
2014-01-06 15:30:00,53.4,53.47,53.32,53.43,42800.0,53.4,53.47,53.32,53.43,42800.0
2014-01-07 09:30:00,53.54,53.76,53.23,53.76,3800.0,53.54,53.76,53.23,53.76,3800.0
2014-01-07 10:00:00,53.82,54.14,53.82,54.02,5200.0,53.82,54.14,53.82,54.02,5200.0
2014-01-07 10:30:00,53.97,54.03,53.81,53.91,3600.0,53.97,54.03,53.81,53.91,3600.0
2014-01-07 11:00:00,53.87,53.99,53.82,53.98,15000.0,53.87,53.99,53.82,53.98,15000.0
2014-01-07 11:30:00,53.98,54.02,53.86,53.96,3500.0,53.98,54.02,53.86,53.96,3500.0
2014-01-07 12:00:00,53.87,53.9,53.81,53.9,3400.0,53.87,53.9,53.81,53.9,3400.0
2014-01-07 12:30:00,53.89,54.0,53.8,53.96,12600.0,53.89,54.0,53.8,53.96,12600.0
2014-01-07 13:00:00,53.97,53.99,53.8,53.88,10900.0,53.97,53.99,53.8,53.88,10900.0
2014-01-07 13:30:00,53.83,53.86,53.61,53.63,3600.0,53.83,53.86,53.61,53.63,3600.0
2014-01-07 14:00:00,53.57,53.72,53.45,53.72,10100.0,53.57,53.72,53.45,53.72,10100.0
2014-01-07 14:30:00,53.76,53.93,53.72,53.78,4300.0,53.76,53.93,53.72,53.78,4300.0
2014-01-07 15:00:00,53.82,53.92,53.76,53.92,7600.0,53.82,53.92,53.76,53.92,7600.0
2014-01-07 15:30:00,53.91,54.08,53.84,53.93,44200.0,53.91,54.08,53.84,53.93,44200.0
2014-01-08 09:30:00,53.74,54.0,53.48,53.79,11000.0,53.74,54.0,53.48,53.79,11000.0
2014-01-08 10:00:00,53.75,54.22,53.69,54.17,6400.0,53.75,54.22,53.69,54.17,6400.0
2014-01-08 10:30:00,54.12,54.24,53.92,54.06,5000.0,54.12,54.24,53.92,54.06,5000.0
2014-01-08 11:00:00,53.97,54.2,53.89,53.91,5200.0,53.97,54.2,53.89,53.91,5200.0
2014-01-08 11:30:00,53.93,54.15,53.9,54.01,4800.0,53.93,54.15,53.9,54.01,4800.0
2014-01-08 12:00:00,54.01,54.13,54.01,54.09,2500.0,54.01,54.13,54.01,54.09,2500.0
2014-01-08 12:30:00,54.04,54.04,53.9,53.96,8400.0,54.04,54.04,53.9,53.96,8400.0
2014-01-08 13:00:00,53.91,54.0,53.87,53.94,2600.0,53.91,54.0,53.87,53.94,2600.0
2014-01-08 13:30:00,53.91,54.04,53.88,54.0,19100.0,53.91,54.04,53.88,54.0,19100.0
2014-01-08 14:00:00,53.97,54.05,53.86,53.91,9800.0,53.97,54.05,53.86,53.91,9800.0
2014-01-08 14:30:00,53.86,54.01,53.76,53.85,10300.0,53.86,54.01,53.76,53.85,10300.0
2014-01-08 15:00:00,53.85,53.95,53.62,53.69,16600.0,53.85,53.95,53.62,53.69,16600.0
2014-01-08 15:30:00,53.69,53.99,53.69,53.97,31500.0,53.69,53.99,53.69,53.97,31500.0
2014-01-09 09:30:00,54.04,54.24,53.72,53.73,4300.0,54.04,54.24,53.72,53.73,4300.0
2014-01-09 10:00:00,53.76,53.99,53.62,53.84,6700.0,53.76,53.99,53.62,53.84,6700.0
2014-01-09 10:30:00,53.91,53.99,53.49,53.51,3500.0,53.91,53.99,53.49,53.51,3500.0
2014-01-09 11:00:00,53.59,53.85,53.59,53.71,22900.0,53.59,53.85,53.59,53.71,22900.0
2014-01-09 11:30:00,53.74,53.89,53.65,53.8,2300.0,53.74,53.89,53.65,53.8,2300.0
2014-01-09 12:00:00,53.86,54.08,53.86,54.08,2600.0,53.86,54.08,53.86,54.08,2600.0
2014-01-09 12:30:00,54.08,54.17,53.98,54.15,2400.0,54.08,54.17,53.98,54.15,2400.0
2014-01-09 13:00:00,54.15,54.23,54.14,54.2,2900.0,54.15,54.23,54.14,54.2,2900.0
2014-01-09 13:30:00,54.16,54.2,54.12,54.2,600.0,54.16,54.2,54.12,54.2,600.0
2014-01-09 14:00:00,54.14,54.14,53.9,53.9,2800.0,54.14,54.14,53.9,53.9,2800.0
2014-01-09 14:30:00,53.9,54.08,53.84,54.06,4800.0,53.9,54.08,53.84,54.06,4800.0
2014-01-09 15:00:00,53.99,54.16,53.95,54.12,7400.0,53.99,54.16,53.95,54.12,7400.0
2014-01-09 15:30:00,54.12,54.2,54.06,54.13,19200.0,54.12,54.2,54.06,54.13,19200.0
2014-01-10 09:30:00,54.21,54.21,53.88,53.88,2300.0,54.21,54.21,53.88,53.88,2300.0
2014-01-10 10:00:00,53.8,54.15,53.66,54.05,8200.0,53.8,54.15,53.66,54.05,8200.0
2014-01-10 10:30:00,54.05,54.17,53.86,54.08,7600.0,54.05,54.17,53.86,54.08,7600.0
2014-01-10 11:00:00,54.14,54.18,53.94,54.1,11300.0,54.14,54.18,53.94,54.1,11300.0
2014-01-10 11:30:00,54.09,54.18,53.91,53.96,18200.0,54.09,54.18,53.91,53.96,18200.0
2014-01-10 12:00:00,54.01,54.19,54.0,54.17,6100.0,54.01,54.19,54.0,54.17,6100.0
2014-01-10 12:30:00,54.16,54.25,54.11,54.25,4700.0,54.16,54.25,54.11,54.25,4700.0
2014-01-10 13:00:00,54.2,54.21,54.15,54.16,2700.0,54.2,54.21,54.15,54.16,2700.0
2014-01-10 13:30:00,54.21,54.22,54.04,54.05,5000.0,54.21,54.22,54.04,54.05,5000.0
2014-01-10 14:00:00,54.05,54.09,53.96,53.98,8000.0,54.05,54.09,53.96,53.98,8000.0
2014-01-10 14:30:00,54.0,54.0,53.92,53.94,6100.0,54.0,54.0,53.92,53.94,6100.0
2014-01-10 15:00:00,53.99,54.18,53.97,54.15,11300.0,53.99,54.18,53.97,54.15,11300.0
2014-01-10 15:30:00,54.17,54.32,54.06,54.29,34700.0,54.17,54.32,54.06,54.29,34700.0
2014-01-13 09:30:00,54.02,54.55,54.02,54.32,7900.0,54.02,54.55,54.02,54.32,7900.0
2014-01-13 10:00:00,54.25,54.34,54.1,54.3,12600.0,54.25,54.34,54.1,54.3,12600.0
2014-01-13 10:30:00,54.31,54.44,54.18,54.18,6400.0,54.31,54.44,54.18,54.18,6400.0
2014-01-13 11:00:00,54.25,54.28,54.18,54.23,8700.0,54.25,54.28,54.18,54.23,8700.0
2014-01-13 11:30:00,54.18,54.37,54.18,54.31,4400.0,54.18,54.37,54.18,54.31,4400.0
2014-01-13 12:00:00,54.3,54.36,54.17,54.19,6400.0,54.3,54.36,54.17,54.19,6400.0
2014-01-13 12:30:00,54.17,54.17,54.03,54.03,2000.0,54.17,54.17,54.03,54.03,2000.0
2014-01-13 13:00:00,53.86,54.03,53.86,54.03,3400.0,53.86,54.03,53.86,54.03,3400.0
2014-01-13 13:30:00,54.04,54.23,53.9,53.97,2300.0,54.04,54.23,53.9,53.97,2300.0
2014-01-13 14:00:00,53.92,53.94,53.7,53.75,6300.0,53.92,53.94,53.7,53.75,6300.0
2014-01-13 14:30:00,53.72,53.72,53.43,53.5,10100.0,53.72,53.72,53.43,53.5,10100.0
2014-01-13 15:00:00,53.54,53.59,53.37,53.51,17000.0,53.54,53.59,53.37,53.51,17000.0
2014-01-13 15:30:00,53.49,53.7,53.44,53.69,17600.0,53.49,53.7,53.44,53.69,17600.0
2014-01-14 09:30:00,53.76,54.19,53.36,53.81,4500.0,53.76,54.19,53.36,53.81,4500.0
2014-01-14 10:00:00,53.88,54.16,53.78,54.14,3400.0,53.88,54.16,53.78,54.14,3400.0
2014-01-14 10:30:00,54.17,54.18,54.05,54.15,4700.0,54.17,54.18,54.05,54.15,4700.0
2014-01-14 11:00:00,54.15,54.15,53.94,54.04,8800.0,54.15,54.15,53.94,54.04,8800.0
2014-01-14 11:30:00,54.07,54.18,53.89,53.97,6800.0,54.07,54.18,53.89,53.97,6800.0
2014-01-14 12:00:00,53.97,54.18,53.85,54.15,6200.0,53.97,54.18,53.85,54.15,6200.0
2014-01-14 12:30:00,54.15,54.18,54.02,54.16,3200.0,54.15,54.18,54.02,54.16,3200.0
2014-01-14 13:00:00,54.2,54.38,54.12,54.31,7700.0,54.2,54.38,54.12,54.31,7700.0
2014-01-14 13:30:00,54.38,54.42,54.18,54.29,2400.0,54.38,54.42,54.18,54.29,2400.0
2014-01-14 14:00:00,54.35,54.49,54.26,54.45,4400.0,54.35,54.49,54.26,54.45,4400.0
2014-01-14 14:30:00,54.48,54.48,54.37,54.45,3400.0,54.48,54.48,54.37,54.45,3400.0
2014-01-14 15:00:00,54.42,54.53,54.42,54.47,14100.0,54.42,54.53,54.42,54.47,14100.0
2014-01-14 15:30:00,54.44,54.63,54.41,54.62,23400.0,54.44,54.63,54.41,54.62,23400.0
2014-01-15 09:30:00,54.63,54.79,54.53,54.73,10500.0,54.63,54.79,54.53,54.73,10500.0
2014-01-15 10:00:00,54.77,54.78,54.62,54.78,7600.0,54.77,54.78,54.62,54.78,7600.0
2014-01-15 10:30:00,54.81,54.82,54.6,54.65,8000.0,54.81,54.82,54.6,54.65,8000.0
2014-01-15 11:00:00,54.7,54.71,54.49,54.71,9300.0,54.7,54.71,54.49,54.71,9300.0
2014-01-15 11:30:00,54.75,54.75,54.67,54.67,7200.0,54.75,54.75,54.67,54.67,7200.0
2014-01-15 12:00:00,54.7,54.72,54.61,54.72,6200.0,54.7,54.72,54.61,54.72,6200.0
2014-01-15 12:30:00,54.73,54.73,54.58,54.59,2300.0,54.73,54.73,54.58,54.59,2300.0
2014-01-15 13:00:00,54.68,54.74,54.6,54.6,2800.0,54.68,54.74,54.6,54.6,2800.0
2014-01-15 13:30:00,54.57,54.67,54.57,54.63,1700.0,54.57,54.67,54.57,54.63,1700.0
2014-01-15 14:00:00,54.65,54.7,54.59,54.61,6300.0,54.65,54.7,54.59,54.61,6300.0
2014-01-15 14:30:00,54.6,54.71,54.57,54.64,7100.0,54.6,54.71,54.57,54.64,7100.0
2014-01-15 15:00:00,54.64,54.65,54.58,54.59,4300.0,54.64,54.65,54.58,54.59,4300.0
2014-01-15 15:30:00,54.6,54.68,54.53,54.67,29900.0,54.6,54.68,54.53,54.67,29900.0
2014-01-16 09:30:00,54.41,54.91,54.29,54.61,11700.0,54.41,54.91,54.29,54.61,11700.0
2014-01-16 10:00:00,54.55,54.7,54.43,54.57,2500.0,54.55,54.7,54.43,54.57,2500.0
2014-01-16 10:30:00,54.69,54.69,54.44,54.45,3400.0,54.69,54.69,54.44,54.45,3400.0
2014-01-16 11:00:00,54.5,54.5,54.31,54.37,2400.0,54.5,54.5,54.31,54.37,2400.0
2014-01-16 11:30:00,54.38,54.49,54.32,54.38,3100.0,54.38,54.49,54.32,54.38,3100.0
2014-01-16 12:00:00,54.37,54.38,54.24,54.3,5100.0,54.37,54.38,54.24,54.3,5100.0
2014-01-16 12:30:00,54.26,54.45,54.26,54.45,1800.0,54.26,54.45,54.26,54.45,1800.0
2014-01-16 13:00:00,54.43,54.44,54.27,54.27,1900.0,54.43,54.44,54.27,54.27,1900.0
2014-01-16 13:30:00,54.23,54.31,54.12,54.15,2900.0,54.23,54.31,54.12,54.15,2900.0
2014-01-16 14:00:00,54.14,54.24,54.13,54.23,3200.0,54.14,54.24,54.13,54.23,3200.0
2014-01-16 14:30:00,54.18,54.29,54.17,54.23,4300.0,54.18,54.29,54.17,54.23,4300.0
2014-01-16 15:00:00,54.22,54.25,54.16,54.24,10400.0,54.22,54.25,54.16,54.24,10400.0
2014-01-16 15:30:00,54.25,54.27,54.16,54.19,17400.0,54.25,54.27,54.16,54.19,17400.0
2014-01-17 09:30:00,54.19,54.24,53.96,54.12,2200.0,54.19,54.24,53.96,54.12,2200.0
2014-01-17 10:00:00,54.07,54.37,54.07,54.16,6600.0,54.07,54.37,54.07,54.16,6600.0
2014-01-17 10:30:00,54.16,54.17,54.0,54.05,4800.0,54.16,54.17,54.0,54.05,4800.0
2014-01-17 11:00:00,54.1,54.11,53.98,54.05,8100.0,54.1,54.11,53.98,54.05,8100.0
2014-01-17 11:30:00,54.08,54.11,53.97,53.98,4000.0,54.08,54.11,53.97,53.98,4000.0
2014-01-17 12:00:00,54.03,54.16,54.0,54.15,18600.0,54.03,54.16,54.0,54.15,18600.0
2014-01-17 12:30:00,54.18,54.2,54.12,54.14,6600.0,54.18,54.2,54.12,54.14,6600.0
2014-01-17 13:00:00,54.07,54.07,53.82,53.99,2400.0,54.07,54.07,53.82,53.99,2400.0
2014-01-17 13:30:00,53.97,54.1,53.97,53.97,2300.0,53.97,54.1,53.97,53.97,2300.0
2014-01-17 14:00:00,54.01,54.01,53.92,53.96,3100.0,54.01,54.01,53.92,53.96,3100.0
2014-01-17 14:30:00,53.92,54.07,53.88,53.89,13100.0,53.92,54.07,53.88,53.89,13100.0
2014-01-17 15:00:00,53.94,53.98,53.85,53.86,3600.0,53.94,53.98,53.85,53.86,3600.0
2014-01-17 15:30:00,53.86,53.91,53.65,53.83,16000.0,53.86,53.91,53.65,53.83,16000.0
2014-01-21 09:30:00,54.27,54.47,54.08,54.19,7300.0,54.27,54.47,54.08,54.19,7300.0
2014-01-21 10:00:00,54.2,54.23,54.03,54.03,1200.0,54.2,54.23,54.03,54.03,1200.0
2014-01-21 10:30:00,54.0,54.0,53.81,53.9,3600.0,54.0,54.0,53.81,53.9,3600.0
2014-01-21 11:00:00,53.98,53.98,53.8,53.91,8500.0,53.98,53.98,53.8,53.91,8500.0
2014-01-21 11:30:00,53.93,54.0,53.88,53.95,4800.0,53.93,54.0,53.88,53.95,4800.0
2014-01-21 12:00:00,53.97,54.0,53.93,53.95,5900.0,53.97,54.0,53.93,53.95,5900.0
2014-01-21 12:30:00,53.96,53.96,53.89,53.93,4700.0,53.96,53.96,53.89,53.93,4700.0
2014-01-21 13:00:00,53.94,53.99,53.9,53.91,6300.0,53.94,53.99,53.9,53.91,6300.0
2014-01-21 13:30:00,53.97,53.98,53.87,53.9,7300.0,53.97,53.98,53.87,53.9,7300.0
2014-01-21 14:00:00,53.9,53.95,53.84,53.88,8700.0,53.9,53.95,53.84,53.88,8700.0
2014-01-21 14:30:00,53.88,53.91,53.82,53.89,13900.0,53.88,53.91,53.82,53.89,13900.0
2014-01-21 15:00:00,53.87,54.0,53.85,53.95,9300.0,53.87,54.0,53.85,53.95,9300.0
2014-01-21 15:30:00,53.95,53.95,53.85,53.9,17800.0,53.95,53.95,53.85,53.9,17800.0
2014-01-22 09:30:00,53.91,54.3,53.86,54.12,3800.0,53.91,54.3,53.86,54.12,3800.0
2014-01-22 10:00:00,54.23,54.26,54.11,54.14,1500.0,54.23,54.26,54.11,54.14,1500.0
2014-01-22 10:30:00,54.21,54.26,54.05,54.22,9400.0,54.21,54.26,54.05,54.22,9400.0
2014-01-22 11:00:00,54.14,54.23,54.12,54.13,2500.0,54.14,54.23,54.12,54.13,2500.0
2014-01-22 11:30:00,54.09,54.16,54.04,54.06,2700.0,54.09,54.16,54.04,54.06,2700.0
2014-01-22 12:00:00,54.0,54.16,53.92,54.04,11700.0,54.0,54.16,53.92,54.04,11700.0
2014-01-22 12:30:00,54.03,54.17,53.99,54.12,1100.0,54.03,54.17,53.99,54.12,1100.0
2014-01-22 13:00:00,54.11,54.14,54.01,54.01,900.0,54.11,54.14,54.01,54.01,900.0
2014-01-22 13:30:00,53.93,53.99,53.91,53.99,1900.0,53.93,53.99,53.91,53.99,1900.0
2014-01-22 14:00:00,54.05,54.08,54.0,54.04,4700.0,54.05,54.08,54.0,54.04,4700.0
2014-01-22 14:30:00,54.03,54.18,53.98,54.15,3700.0,54.03,54.18,53.98,54.15,3700.0
2014-01-22 15:00:00,54.18,54.21,53.94,53.94,19400.0,54.18,54.21,53.94,53.94,19400.0
2014-01-22 15:30:00,53.97,54.23,53.92,54.05,17600.0,53.97,54.23,53.92,54.05,17600.0
2014-01-23 09:30:00,53.74,53.74,53.58,53.58,2000.0,53.74,53.74,53.58,53.58,2000.0
2014-01-23 10:00:00,53.61,53.88,53.54,53.88,5900.0,53.61,53.88,53.54,53.88,5900.0
2014-01-23 10:30:00,53.75,53.76,53.45,53.49,2800.0,53.75,53.76,53.45,53.49,2800.0
2014-01-23 11:00:00,53.6,53.67,53.41,53.63,19600.0,53.6,53.67,53.41,53.63,19600.0
2014-01-23 11:30:00,53.66,53.78,53.62,53.78,3400.0,53.66,53.78,53.62,53.78,3400.0
2014-01-23 12:00:00,53.76,53.83,53.58,53.68,8300.0,53.76,53.83,53.58,53.68,8300.0
2014-01-23 12:30:00,53.68,53.81,53.67,53.67,2700.0,53.68,53.81,53.67,53.67,2700.0
2014-01-23 13:00:00,53.66,53.79,53.6,53.61,3300.0,53.66,53.79,53.6,53.61,3300.0
2014-01-23 13:30:00,53.72,53.74,53.54,53.59,18300.0,53.72,53.74,53.54,53.59,18300.0
2014-01-23 14:00:00,53.55,53.75,53.55,53.67,3800.0,53.55,53.75,53.55,53.67,3800.0
2014-01-23 14:30:00,53.67,53.77,53.57,53.63,9900.0,53.67,53.77,53.57,53.63,9900.0
2014-01-23 15:00:00,53.62,53.84,53.61,53.71,7900.0,53.62,53.84,53.61,53.71,7900.0
2014-01-23 15:30:00,53.74,53.74,53.53,53.6,19900.0,53.74,53.74,53.53,53.6,19900.0
2014-01-24 09:30:00,53.45,53.45,52.84,53.13,3600.0,53.45,53.45,52.84,53.13,3600.0
2014-01-24 10:00:00,53.05,53.49,52.99,53.37,29400.0,53.05,53.49,52.99,53.37,29400.0
2014-01-24 10:30:00,53.26,53.57,53.22,53.53,22000.0,53.26,53.57,53.22,53.53,22000.0
2014-01-24 11:00:00,53.57,53.57,53.18,53.28,13400.0,53.57,53.57,53.18,53.28,13400.0
2014-01-24 11:30:00,53.22,53.52,53.13,53.5,6600.0,53.22,53.52,53.13,53.5,6600.0
2014-01-24 12:00:00,53.5,53.56,53.11,53.12,10600.0,53.5,53.56,53.11,53.12,10600.0
2014-01-24 12:30:00,53.14,53.14,52.84,53.0,5200.0,53.14,53.14,52.84,53.0,5200.0
2014-01-24 13:00:00,52.88,53.16,52.88,53.0,5800.0,52.88,53.16,52.88,53.0,5800.0
2014-01-24 13:30:00,53.01,53.12,52.92,52.92,2400.0,53.01,53.12,52.92,52.92,2400.0
2014-01-24 14:00:00,52.87,53.08,52.67,53.0,10800.0,52.87,53.08,52.67,53.0,10800.0
2014-01-24 14:30:00,52.98,53.08,52.97,52.98,16500.0,52.98,53.08,52.97,52.98,16500.0
2014-01-24 15:00:00,52.99,53.1,52.94,53.04,18500.0,52.99,53.1,52.94,53.04,18500.0
2014-01-24 15:30:00,53.04,53.27,53.04,53.1,61600.0,53.04,53.27,53.04,53.1,61600.0
2014-01-27 09:30:00,53.05,53.37,52.76,53.07,22000.0,53.05,53.37,52.76,53.07,22000.0
2014-01-27 10:00:00,53.06,53.22,52.87,53.0,8400.0,53.06,53.22,52.87,53.0,8400.0
2014-01-27 10:30:00,53.03,53.14,52.81,52.95,15300.0,53.03,53.14,52.81,52.95,15300.0
2014-01-27 11:00:00,53.0,53.22,52.89,53.22,5700.0,53.0,53.22,52.89,53.22,5700.0
2014-01-27 11:30:00,53.1,53.34,53.01,53.17,7500.0,53.1,53.34,53.01,53.17,7500.0
2014-01-27 12:00:00,53.17,53.17,52.97,53.08,13400.0,53.17,53.17,52.97,53.08,13400.0
2014-01-27 12:30:00,53.12,53.29,53.01,53.01,4900.0,53.12,53.29,53.01,53.01,4900.0
2014-01-27 13:00:00,53.0,53.12,52.95,52.99,7600.0,53.0,53.12,52.95,52.99,7600.0
2014-01-27 13:30:00,53.0,53.33,52.99,53.25,5000.0,53.0,53.33,52.99,53.25,5000.0
2014-01-27 14:00:00,53.25,53.28,53.04,53.18,7500.0,53.25,53.28,53.04,53.18,7500.0
2014-01-27 14:30:00,53.29,53.38,53.19,53.34,7400.0,53.29,53.38,53.19,53.34,7400.0
2014-01-27 15:00:00,53.32,53.54,53.15,53.51,27100.0,53.32,53.54,53.15,53.51,27100.0
2014-01-27 15:30:00,53.45,53.66,53.23,53.3,86300.0,53.45,53.66,53.23,53.3,86300.0
2014-01-28 09:30:00,53.19,53.39,53.16,53.38,5300.0,53.19,53.39,53.16,53.38,5300.0
2014-01-28 10:00:00,53.39,53.61,53.34,53.5,20800.0,53.39,53.61,53.34,53.5,20800.0
2014-01-28 10:30:00,53.55,53.71,53.55,53.63,7600.0,53.55,53.71,53.55,53.63,7600.0
2014-01-28 11:00:00,53.6,53.6,53.5,53.56,6600.0,53.6,53.6,53.5,53.56,6600.0
2014-01-28 11:30:00,53.54,53.56,53.46,53.56,8000.0,53.54,53.56,53.46,53.56,8000.0
2014-01-28 12:00:00,53.58,53.61,53.54,53.6,9200.0,53.58,53.61,53.54,53.6,9200.0
2014-01-28 12:30:00,53.57,53.63,53.37,53.56,4100.0,53.57,53.63,53.37,53.56,4100.0
2014-01-28 13:00:00,53.56,53.65,53.56,53.65,4200.0,53.56,53.65,53.56,53.65,4200.0
2014-01-28 13:30:00,53.62,53.68,53.52,53.65,4600.0,53.62,53.68,53.52,53.65,4600.0
2014-01-28 14:00:00,53.64,53.66,53.56,53.56,11600.0,53.64,53.66,53.56,53.56,11600.0
2014-01-28 14:30:00,53.52,53.72,53.48,53.58,9100.0,53.52,53.72,53.48,53.58,9100.0
2014-01-28 15:00:00,53.58,53.72,53.54,53.58,10200.0,53.58,53.72,53.54,53.58,10200.0
2014-01-28 15:30:00,53.59,53.82,53.58,53.74,30100.0,53.59,53.82,53.58,53.74,30100.0
2014-01-29 09:30:00,53.26,53.75,53.26,53.75,4500.0,53.26,53.75,53.26,53.75,4500.0
2014-01-29 10:00:00,53.65,53.74,53.47,53.56,6300.0,53.65,53.74,53.47,53.56,6300.0
2014-01-29 10:30:00,53.61,53.69,53.51,53.57,9800.0,53.61,53.69,53.51,53.57,9800.0
2014-01-29 11:00:00,53.61,53.75,53.55,53.75,11600.0,53.61,53.75,53.55,53.75,11600.0
2014-01-29 11:30:00,53.69,53.76,53.56,53.56,12800.0,53.69,53.76,53.56,53.56,12800.0
2014-01-29 12:00:00,53.6,53.69,53.56,53.6,8100.0,53.6,53.69,53.56,53.6,8100.0
2014-01-29 12:30:00,53.6,53.7,53.56,53.63,11100.0,53.6,53.7,53.56,53.63,11100.0
2014-01-29 13:00:00,53.61,53.61,53.51,53.54,14300.0,53.61,53.61,53.51,53.54,14300.0
2014-01-29 13:30:00,53.54,53.58,53.46,53.54,8300.0,53.54,53.58,53.46,53.54,8300.0
2014-01-29 14:00:00,53.56,53.72,53.44,53.57,19900.0,53.56,53.72,53.44,53.57,19900.0
2014-01-29 14:30:00,53.54,53.71,53.42,53.5,21300.0,53.54,53.71,53.42,53.5,21300.0
2014-01-29 15:00:00,53.5,53.61,53.41,53.58,26100.0,53.5,53.61,53.41,53.58,26100.0
2014-01-29 15:30:00,53.58,53.64,53.47,53.59,43500.0,53.58,53.64,53.47,53.59,43500.0
2014-01-30 09:30:00,54.37,54.86,54.0,54.61,41400.0,54.37,54.86,54.0,54.61,41400.0
2014-01-30 10:00:00,54.5,54.84,54.5,54.72,19100.0,54.5,54.84,54.5,54.72,19100.0
2014-01-30 10:30:00,54.78,54.94,54.7,54.94,17600.0,54.78,54.94,54.7,54.94,17600.0
2014-01-30 11:00:00,54.95,55.09,54.84,54.98,22400.0,54.95,55.09,54.84,54.98,22400.0
2014-01-30 11:30:00,54.99,55.38,54.97,55.34,27300.0,54.99,55.38,54.97,55.34,27300.0
2014-01-30 12:00:00,55.34,55.46,55.26,55.34,21000.0,55.34,55.46,55.26,55.34,21000.0
2014-01-30 12:30:00,55.37,55.56,55.37,55.51,17300.0,55.37,55.56,55.37,55.51,17300.0
2014-01-30 13:00:00,55.5,55.68,55.5,55.57,10100.0,55.5,55.68,55.5,55.57,10100.0
2014-01-30 13:30:00,55.55,55.75,55.52,55.71,14300.0,55.55,55.75,55.52,55.71,14300.0
2014-01-30 14:00:00,55.73,55.75,55.46,55.49,22700.0,55.73,55.75,55.46,55.49,22700.0
2014-01-30 14:30:00,55.51,55.6,55.46,55.59,13000.0,55.51,55.6,55.46,55.59,13000.0
2014-01-30 15:00:00,55.57,55.78,55.57,55.67,22900.0,55.57,55.78,55.57,55.67,22900.0
2014-01-30 15:30:00,55.7,55.85,55.64,55.83,60700.0,55.7,55.85,55.64,55.83,60700.0
2014-01-31 09:30:00,55.4,55.73,55.02,55.18,19600.0,55.4,55.73,55.02,55.18,19600.0
2014-01-31 10:00:00,55.18,55.55,55.02,55.18,14300.0,55.18,55.55,55.02,55.18,14300.0
2014-01-31 10:30:00,55.23,55.32,55.13,55.18,11000.0,55.23,55.32,55.13,55.18,11000.0
2014-01-31 11:00:00,55.16,55.34,55.09,55.28,7900.0,55.16,55.34,55.09,55.28,7900.0
2014-01-31 11:30:00,55.28,55.44,55.25,55.43,4800.0,55.28,55.44,55.25,55.43,4800.0
2014-01-31 12:00:00,55.41,55.43,55.3,55.31,2800.0,55.41,55.43,55.3,55.31,2800.0
2014-01-31 12:30:00,55.28,55.34,55.24,55.25,5700.0,55.28,55.34,55.24,55.25,5700.0
2014-01-31 13:00:00,55.25,55.33,55.2,55.23,7200.0,55.25,55.33,55.2,55.23,7200.0
2014-01-31 13:30:00,55.23,55.34,55.21,55.34,7300.0,55.23,55.34,55.21,55.34,7300.0
2014-01-31 14:00:00,55.31,55.36,55.26,55.32,9300.0,55.31,55.36,55.26,55.32,9300.0
2014-01-31 14:30:00,55.36,55.39,55.27,55.28,6600.0,55.36,55.39,55.27,55.28,6600.0
2014-01-31 15:00:00,55.28,55.28,55.23,55.25,12300.0,55.28,55.28,55.23,55.25,12300.0
2014-01-31 15:30:00,55.24,55.26,54.79,54.96,57300.0,55.24,55.26,54.79,54.96,57300.0
2014-02-03 09:30:00,54.95,55.3,54.36,55.11,16300.0,54.95,55.3,54.36,55.11,16300.0
2014-02-03 10:00:00,55.14,55.23,54.34,54.63,39700.0,55.14,55.23,54.34,54.63,39700.0
2014-02-03 10:30:00,54.6,54.63,53.86,53.88,17000.0,54.6,54.63,53.86,53.88,17000.0
2014-02-03 11:00:00,53.96,54.04,53.58,53.77,29100.0,53.96,54.04,53.58,53.77,29100.0
2014-02-03 11:30:00,53.77,53.84,53.35,53.48,22200.0,53.77,53.84,53.35,53.48,22200.0
2014-02-03 12:00:00,53.5,53.67,53.14,53.58,31700.0,53.5,53.67,53.14,53.58,31700.0
2014-02-03 12:30:00,53.63,53.76,53.36,53.59,17800.0,53.63,53.76,53.36,53.59,17800.0
2014-02-03 13:00:00,53.61,53.62,52.85,52.98,20900.0,53.61,53.62,52.85,52.98,20900.0
2014-02-03 13:30:00,53.02,53.14,52.65,53.14,28600.0,53.02,53.14,52.65,53.14,28600.0
2014-02-03 14:00:00,53.16,53.3,53.07,53.16,17500.0,53.16,53.3,53.07,53.16,17500.0
2014-02-03 14:30:00,53.17,53.18,52.93,53.11,25900.0,53.17,53.18,52.93,53.11,25900.0
2014-02-03 15:00:00,53.12,53.42,53.09,53.42,36000.0,53.12,53.42,53.09,53.42,36000.0
2014-02-03 15:30:00,53.41,53.41,53.03,53.27,95400.0,53.41,53.41,53.03,53.27,95400.0
2014-02-04 09:30:00,53.46,54.08,52.72,53.23,17300.0,53.46,54.08,52.72,53.23,17300.0
2014-02-04 10:00:00,53.2,53.52,53.15,53.49,11000.0,53.2,53.52,53.15,53.49,11000.0
2014-02-04 10:30:00,53.49,53.67,53.47,53.56,8200.0,53.49,53.67,53.47,53.56,8200.0
2014-02-04 11:00:00,53.51,53.61,53.38,53.61,9300.0,53.51,53.61,53.38,53.61,9300.0
2014-02-04 11:30:00,53.62,53.75,53.41,53.75,8800.0,53.62,53.75,53.41,53.75,8800.0
2014-02-04 12:00:00,53.76,53.83,53.57,53.67,5800.0,53.76,53.83,53.57,53.67,5800.0
2014-02-04 12:30:00,53.63,53.7,53.6,53.62,2500.0,53.63,53.7,53.6,53.62,2500.0
2014-02-04 13:00:00,53.61,53.73,53.4,53.53,2800.0,53.61,53.73,53.4,53.53,2800.0
2014-02-04 13:30:00,53.5,53.66,53.37,53.53,7900.0,53.5,53.66,53.37,53.53,7900.0
2014-02-04 14:00:00,53.54,53.62,53.49,53.56,8800.0,53.54,53.62,53.49,53.56,8800.0
2014-02-04 14:30:00,53.57,53.81,53.57,53.78,3600.0,53.57,53.81,53.57,53.78,3600.0
2014-02-04 15:00:00,53.76,53.77,53.46,53.46,10700.0,53.76,53.77,53.46,53.46,10700.0
2014-02-04 15:30:00,53.51,53.61,53.51,53.57,25900.0,53.51,53.61,53.51,53.57,25900.0
2014-02-05 09:30:00,53.3,53.67,52.99,53.02,11600.0,53.3,53.67,52.99,53.02,11600.0
2014-02-05 10:00:00,53.05,53.21,52.8,52.85,10600.0,53.05,53.21,52.8,52.85,10600.0
2014-02-05 10:30:00,52.79,52.89,52.61,52.89,11900.0,52.79,52.89,52.61,52.89,11900.0
2014-02-05 11:00:00,52.82,52.92,52.67,52.92,3300.0,52.82,52.92,52.67,52.92,3300.0
2014-02-05 11:30:00,52.93,53.1,52.85,53.1,2000.0,52.93,53.1,52.85,53.1,2000.0
2014-02-05 12:00:00,53.22,53.36,53.09,53.3,5000.0,53.22,53.36,53.09,53.3,5000.0
2014-02-05 12:30:00,53.3,53.52,53.19,53.5,42200.0,53.3,53.52,53.19,53.5,42200.0
2014-02-05 13:00:00,53.46,53.6,53.46,53.54,3300.0,53.46,53.6,53.46,53.54,3300.0
2014-02-05 13:30:00,53.53,53.6,53.43,53.51,2100.0,53.53,53.6,53.43,53.51,2100.0
2014-02-05 14:00:00,53.51,53.51,53.37,53.45,4900.0,53.51,53.51,53.37,53.45,4900.0
2014-02-05 14:30:00,53.44,53.52,53.44,53.44,9700.0,53.44,53.52,53.44,53.44,9700.0
2014-02-05 15:00:00,53.51,53.56,53.44,53.56,4800.0,53.51,53.56,53.44,53.56,4800.0
2014-02-05 15:30:00,53.59,53.59,53.46,53.58,20000.0,53.59,53.59,53.46,53.58,20000.0
2014-02-06 09:30:00,53.59,53.75,53.04,53.74,6200.0,53.59,53.75,53.04,53.74,6200.0
2014-02-06 10:00:00,53.76,53.8,53.64,53.8,2100.0,53.76,53.8,53.64,53.8,2100.0
2014-02-06 10:30:00,53.87,54.19,53.87,54.19,4100.0,53.87,54.19,53.87,54.19,4100.0
2014-02-06 11:00:00,54.15,54.15,53.95,53.97,2600.0,54.15,54.15,53.95,53.97,2600.0
2014-02-06 11:30:00,54.01,54.18,54.01,54.18,4200.0,54.01,54.18,54.01,54.18,4200.0
2014-02-06 12:00:00,54.12,54.13,54.03,54.1,4100.0,54.12,54.13,54.03,54.1,4100.0
2014-02-06 12:30:00,54.12,54.16,54.02,54.02,3100.0,54.12,54.16,54.02,54.02,3100.0
2014-02-06 13:00:00,54.07,54.07,53.98,53.98,2100.0,54.07,54.07,53.98,53.98,2100.0
2014-02-06 13:30:00,53.92,53.92,53.8,53.83,1300.0,53.92,53.92,53.8,53.83,1300.0
2014-02-06 14:00:00,53.79,53.99,53.79,53.99,2100.0,53.79,53.99,53.79,53.99,2100.0
2014-02-06 14:30:00,54.0,54.01,54.0,54.0,600.0,54.0,54.01,54.0,54.0,600.0
2014-02-06 15:00:00,53.92,54.02,53.92,53.96,2100.0,53.92,54.02,53.92,53.96,2100.0
2014-02-06 15:30:00,53.95,54.0,53.9,53.92,12800.0,53.95,54.0,53.9,53.92,12800.0
2014-02-07 09:30:00,54.3,54.74,54.26,54.66,3800.0,54.3,54.74,54.26,54.66,3800.0
2014-02-07 10:00:00,54.56,54.6,54.27,54.27,2500.0,54.56,54.6,54.27,54.27,2500.0
2014-02-07 10:30:00,54.2,54.3,54.06,54.18,2700.0,54.2,54.3,54.06,54.18,2700.0
2014-02-07 11:00:00,54.14,54.29,54.14,54.16,2600.0,54.14,54.29,54.14,54.16,2600.0
2014-02-07 11:30:00,54.13,54.33,54.13,54.23,2800.0,54.13,54.33,54.13,54.23,2800.0
2014-02-07 12:00:00,54.23,54.46,54.21,54.39,5800.0,54.23,54.46,54.21,54.39,5800.0
2014-02-07 12:30:00,54.35,54.35,54.22,54.34,3000.0,54.35,54.35,54.22,54.34,3000.0
2014-02-07 13:00:00,54.38,54.41,54.31,54.31,900.0,54.38,54.41,54.31,54.31,900.0
2014-02-07 13:30:00,54.32,54.49,54.31,54.49,2200.0,54.32,54.49,54.31,54.49,2200.0
2014-02-07 14:00:00,54.52,54.61,54.5,54.5,9600.0,54.52,54.61,54.5,54.5,9600.0
2014-02-07 14:30:00,54.5,54.56,54.41,54.41,4700.0,54.5,54.56,54.41,54.41,4700.0
2014-02-07 15:00:00,54.43,54.54,54.33,54.52,6600.0,54.43,54.54,54.33,54.52,6600.0
2014-02-07 15:30:00,54.49,54.66,54.46,54.61,24400.0,54.49,54.66,54.46,54.61,24400.0
2014-02-10 09:30:00,54.4,54.83,54.16,54.67,9700.0,54.4,54.83,54.16,54.67,9700.0
2014-02-10 10:00:00,54.64,54.69,54.58,54.65,55900.0,54.64,54.69,54.58,54.65,55900.0
2014-02-10 10:30:00,54.73,54.74,54.5,54.66,12900.0,54.73,54.74,54.5,54.66,12900.0
2014-02-10 11:00:00,54.67,54.71,54.56,54.68,8800.0,54.67,54.71,54.56,54.68,8800.0
2014-02-10 11:30:00,54.62,54.7,54.57,54.57,40700.0,54.62,54.7,54.57,54.57,40700.0
2014-02-10 12:00:00,54.57,54.61,54.46,54.55,3500.0,54.57,54.61,54.46,54.55,3500.0
2014-02-10 12:30:00,54.55,54.69,54.47,54.47,4500.0,54.55,54.69,54.47,54.47,4500.0
2014-02-10 13:00:00,54.54,54.66,54.54,54.59,4800.0,54.54,54.66,54.54,54.59,4800.0
2014-02-10 13:30:00,54.58,54.62,54.51,54.55,7300.0,54.58,54.62,54.51,54.55,7300.0
2014-02-10 14:00:00,54.59,54.65,54.53,54.59,6400.0,54.59,54.65,54.53,54.59,6400.0
2014-02-10 14:30:00,54.57,54.62,54.56,54.6,4000.0,54.57,54.62,54.56,54.6,4000.0
2014-02-10 15:00:00,54.64,54.65,54.52,54.52,34700.0,54.64,54.65,54.52,54.52,34700.0
2014-02-10 15:30:00,54.49,54.59,54.49,54.53,20900.0,54.49,54.59,54.49,54.53,20900.0
2014-02-11 09:30:00,54.59,54.59,54.17,54.5,2700.0,54.59,54.59,54.17,54.5,2700.0
2014-02-11 10:00:00,54.56,54.83,54.49,54.73,6200.0,54.56,54.83,54.49,54.73,6200.0
2014-02-11 10:30:00,54.65,54.8,54.61,54.61,2100.0,54.65,54.8,54.61,54.61,2100.0
2014-02-11 11:00:00,54.61,54.72,54.54,54.54,13200.0,54.61,54.72,54.54,54.54,13200.0
2014-02-11 11:30:00,54.57,54.65,54.46,54.5,18000.0,54.57,54.65,54.46,54.5,18000.0
2014-02-11 12:00:00,54.5,54.54,54.48,54.53,11300.0,54.5,54.54,54.48,54.53,11300.0
2014-02-11 12:30:00,54.51,54.56,54.49,54.5,9500.0,54.51,54.56,54.49,54.5,9500.0
2014-02-11 13:00:00,54.5,54.55,54.48,54.51,13800.0,54.5,54.55,54.48,54.51,13800.0
2014-02-11 13:30:00,54.53,54.66,54.47,54.65,9300.0,54.53,54.66,54.47,54.65,9300.0
2014-02-11 14:00:00,54.62,54.76,54.62,54.73,8100.0,54.62,54.76,54.62,54.73,8100.0
2014-02-11 14:30:00,54.75,54.86,54.72,54.82,7300.0,54.75,54.86,54.72,54.82,7300.0
2014-02-11 15:00:00,54.82,54.83,54.74,54.75,20100.0,54.82,54.83,54.74,54.75,20100.0
2014-02-11 15:30:00,54.78,54.78,54.62,54.73,40100.0,54.78,54.78,54.62,54.73,40100.0
2014-02-12 09:30:00,54.67,55.2,54.6,55.09,8700.0,54.67,55.2,54.6,55.09,8700.0
2014-02-12 10:00:00,55.09,55.11,54.76,54.99,8600.0,55.09,55.11,54.76,54.99,8600.0
2014-02-12 10:30:00,55.08,55.08,54.79,54.79,6500.0,55.08,55.08,54.79,54.79,6500.0
2014-02-12 11:00:00,54.83,54.99,54.83,54.87,10100.0,54.83,54.99,54.83,54.87,10100.0
2014-02-12 11:30:00,54.87,54.9,54.65,54.87,10300.0,54.87,54.9,54.65,54.87,10300.0
2014-02-12 12:00:00,54.88,54.91,54.69,54.8,15100.0,54.88,54.91,54.69,54.8,15100.0
2014-02-12 12:30:00,54.9,54.91,54.75,54.8,8700.0,54.9,54.91,54.75,54.8,8700.0
2014-02-12 13:00:00,54.87,54.87,54.79,54.81,23900.0,54.87,54.87,54.79,54.81,23900.0
2014-02-12 13:30:00,54.81,54.88,54.71,54.8,9000.0,54.81,54.88,54.71,54.8,9000.0
2014-02-12 14:00:00,54.77,54.87,54.77,54.83,3500.0,54.77,54.87,54.77,54.83,3500.0
2014-02-12 14:30:00,54.82,54.85,54.77,54.79,4700.0,54.82,54.85,54.77,54.79,4700.0
2014-02-12 15:00:00,54.82,54.85,54.79,54.8,20400.0,54.82,54.85,54.79,54.8,20400.0
2014-02-12 15:30:00,54.82,55.0,54.79,54.99,66900.0,54.82,55.0,54.79,54.99,66900.0
2014-02-13 09:30:00,54.8,54.97,54.77,54.92,3800.0,54.8,54.97,54.77,54.92,3800.0
2014-02-13 10:00:00,55.0,55.17,54.96,55.05,8700.0,55.0,55.17,54.96,55.05,8700.0
2014-02-13 10:30:00,55.05,55.11,55.0,55.08,5400.0,55.05,55.11,55.0,55.08,5400.0
2014-02-13 11:00:00,55.08,55.22,55.0,55.22,6600.0,55.08,55.22,55.0,55.22,6600.0
2014-02-13 11:30:00,55.25,55.26,55.15,55.22,9700.0,55.25,55.26,55.15,55.22,9700.0
2014-02-13 12:00:00,55.23,55.24,55.18,55.24,3300.0,55.23,55.24,55.18,55.24,3300.0
2014-02-13 12:30:00,55.24,55.24,55.15,55.2,9900.0,55.24,55.24,55.15,55.2,9900.0
2014-02-13 13:00:00,55.22,55.25,55.22,55.23,6900.0,55.22,55.25,55.22,55.23,6900.0
2014-02-13 13:30:00,55.23,55.24,55.22,55.22,11400.0,55.23,55.24,55.22,55.22,11400.0
2014-02-13 14:00:00,55.22,55.22,55.14,55.2,11100.0,55.22,55.22,55.14,55.2,11100.0
2014-02-13 14:30:00,55.22,55.23,55.21,55.22,7000.0,55.22,55.23,55.21,55.22,7000.0
2014-02-13 15:00:00,55.22,55.23,55.18,55.21,9800.0,55.22,55.23,55.18,55.21,9800.0
2014-02-13 15:30:00,55.22,55.22,55.15,55.2,23300.0,55.22,55.22,55.15,55.2,23300.0
2014-02-14 09:30:00,55.17,55.43,55.08,55.33,2800.0,55.17,55.43,55.08,55.33,2800.0
2014-02-14 10:00:00,55.45,55.6,55.21,55.58,24700.0,55.45,55.6,55.21,55.58,24700.0
2014-02-14 10:30:00,55.59,55.71,55.5,55.57,44200.0,55.59,55.71,55.5,55.57,44200.0
2014-02-14 11:00:00,55.59,55.64,55.53,55.55,4500.0,55.59,55.64,55.53,55.55,4500.0
2014-02-14 11:30:00,55.55,55.66,55.41,55.58,22600.0,55.55,55.66,55.41,55.58,22600.0
2014-02-14 12:00:00,55.66,55.66,55.55,55.55,2500.0,55.66,55.66,55.55,55.55,2500.0
2014-02-14 12:30:00,55.5,55.72,55.5,55.72,2400.0,55.5,55.72,55.5,55.72,2400.0
2014-02-14 13:00:00,55.71,55.78,55.68,55.74,7200.0,55.71,55.78,55.68,55.74,7200.0
2014-02-14 13:30:00,55.74,55.89,55.71,55.89,7800.0,55.74,55.89,55.71,55.89,7800.0
2014-02-14 14:00:00,55.88,55.91,55.8,55.81,5100.0,55.88,55.91,55.8,55.81,5100.0
2014-02-14 14:30:00,55.81,55.9,55.81,55.9,6800.0,55.81,55.9,55.81,55.9,6800.0
2014-02-14 15:00:00,55.9,55.99,55.88,55.97,15700.0,55.9,55.99,55.88,55.97,15700.0
2014-02-14 15:30:00,55.97,55.99,55.86,55.95,28200.0,55.97,55.99,55.86,55.95,28200.0
2014-02-18 09:30:00,56.0,56.36,55.99,55.99,11300.0,56.0,56.36,55.99,55.99,11300.0
2014-02-18 10:00:00,55.99,56.27,55.75,56.18,14300.0,55.99,56.27,55.75,56.18,14300.0
2014-02-18 10:30:00,56.08,56.33,56.08,56.29,6700.0,56.08,56.33,56.08,56.29,6700.0
2014-02-18 11:00:00,56.26,56.3,56.16,56.26,40000.0,56.26,56.3,56.16,56.26,40000.0
2014-02-18 11:30:00,56.26,56.47,56.22,56.46,12900.0,56.26,56.47,56.22,56.46,12900.0
2014-02-18 12:00:00,56.53,56.69,56.36,56.62,18100.0,56.53,56.69,56.36,56.62,18100.0
2014-02-18 12:30:00,56.69,56.69,56.52,56.63,8300.0,56.69,56.69,56.52,56.63,8300.0
2014-02-18 13:00:00,56.69,56.72,56.6,56.6,8700.0,56.69,56.72,56.6,56.6,8700.0
2014-02-18 13:30:00,56.54,56.54,56.26,56.3,18200.0,56.54,56.54,56.26,56.3,18200.0
2014-02-18 14:00:00,56.31,56.56,56.31,56.56,10600.0,56.31,56.56,56.31,56.56,10600.0
2014-02-18 14:30:00,56.55,56.72,56.54,56.66,11400.0,56.55,56.72,56.54,56.66,11400.0
2014-02-18 15:00:00,56.66,56.75,56.65,56.72,21200.0,56.66,56.75,56.65,56.72,21200.0
2014-02-18 15:30:00,56.73,56.91,56.62,56.62,49300.0,56.73,56.91,56.62,56.62,49300.0
2014-02-19 09:30:00,62.76,63.82,60.99,62.91,200000.0,62.76,63.82,60.99,62.91,200000.0
2014-02-19 10:00:00,62.92,64.61,62.82,64.25,140400.0,62.92,64.61,62.82,64.25,140400.0
2014-02-19 10:30:00,64.3,64.3,63.33,63.7,73300.0,64.3,64.3,63.33,63.7,73300.0
2014-02-19 11:00:00,63.67,64.0,63.27,63.8,64500.0,63.67,64.0,63.27,63.8,64500.0
2014-02-19 11:30:00,63.85,64.56,63.72,64.16,150800.0,63.85,64.56,63.72,64.16,150800.0
2014-02-19 12:00:00,64.06,64.33,63.84,63.96,32200.0,64.06,64.33,63.84,63.96,32200.0
2014-02-19 12:30:00,63.91,64.18,63.56,63.99,35000.0,63.91,64.18,63.56,63.99,35000.0
2014-02-19 13:00:00,63.97,64.08,63.64,64.0,55500.0,63.97,64.08,63.64,64.0,55500.0
2014-02-19 13:30:00,63.98,64.16,63.91,64.09,73500.0,63.98,64.16,63.91,64.09,73500.0
2014-02-19 14:00:00,64.18,64.75,64.03,64.55,44900.0,64.18,64.75,64.03,64.55,44900.0
2014-02-19 14:30:00,64.45,64.56,64.26,64.27,21400.0,64.45,64.56,64.26,64.27,21400.0
2014-02-19 15:00:00,64.32,64.86,64.2,64.86,93700.0,64.32,64.86,64.2,64.86,93700.0
2014-02-19 15:30:00,64.87,64.99,64.49,64.89,152600.0,64.87,64.99,64.49,64.89,152600.0
2014-02-20 09:30:00,64.9,65.92,64.9,65.56,115500.0,64.9,65.92,64.9,65.56,115500.0
2014-02-20 10:00:00,65.6,65.67,65.2,65.34,99900.0,65.6,65.67,65.2,65.34,99900.0
2014-02-20 10:30:00,65.42,65.53,65.26,65.34,67500.0,65.42,65.53,65.26,65.34,67500.0
2014-02-20 11:00:00,65.31,65.51,65.2,65.3,59600.0,65.31,65.51,65.2,65.3,59600.0
2014-02-20 11:30:00,65.3,65.5,65.24,65.45,39200.0,65.3,65.5,65.24,65.45,39200.0
2014-02-20 12:00:00,65.46,65.82,65.43,65.82,13000.0,65.46,65.82,65.43,65.82,13000.0
2014-02-20 12:30:00,65.8,65.85,65.45,65.56,42700.0,65.8,65.85,65.45,65.56,42700.0
2014-02-20 13:00:00,65.61,65.61,65.3,65.45,32300.0,65.61,65.61,65.3,65.45,32300.0
2014-02-20 13:30:00,65.4,65.5,65.31,65.31,20300.0,65.4,65.5,65.31,65.31,20300.0
2014-02-20 14:00:00,65.31,65.56,65.28,65.46,71600.0,65.31,65.56,65.28,65.46,71600.0
2014-02-20 14:30:00,65.46,65.59,65.4,65.56,49400.0,65.46,65.59,65.4,65.56,49400.0
2014-02-20 15:00:00,65.5,65.55,65.0,65.26,49900.0,65.5,65.55,65.0,65.26,49900.0
2014-02-20 15:30:00,65.25,65.54,65.25,65.4,93700.0,65.25,65.54,65.25,65.4,93700.0
2014-02-21 09:30:00,65.6,66.22,65.11,66.22,41600.0,65.6,66.22,65.11,66.22,41600.0
2014-02-21 10:00:00,66.22,66.38,65.89,66.21,54900.0,66.22,66.38,65.89,66.21,54900.0
2014-02-21 10:30:00,66.26,67.04,66.22,66.8,26400.0,66.26,67.04,66.22,66.8,26400.0
2014-02-21 11:00:00,66.86,66.9,66.5,66.5,50500.0,66.86,66.9,66.5,66.5,50500.0
2014-02-21 11:30:00,66.53,66.63,66.42,66.53,20300.0,66.53,66.63,66.42,66.53,20300.0
2014-02-21 12:00:00,66.55,66.67,66.44,66.66,12500.0,66.55,66.67,66.44,66.66,12500.0
2014-02-21 12:30:00,66.64,66.66,66.33,66.54,61300.0,66.64,66.66,66.33,66.54,61300.0
2014-02-21 13:00:00,66.55,66.57,66.41,66.41,36400.0,66.55,66.57,66.41,66.41,36400.0
2014-02-21 13:30:00,66.43,66.43,66.05,66.05,29100.0,66.43,66.43,66.05,66.05,29100.0
2014-02-21 14:00:00,66.05,66.11,65.92,65.97,30300.0,66.05,66.11,65.92,65.97,30300.0
2014-02-21 14:30:00,65.93,66.09,65.83,66.01,105200.0,65.93,66.09,65.83,66.01,105200.0
2014-02-21 15:00:00,66.01,66.22,65.71,66.06,101100.0,66.01,66.22,65.71,66.06,101100.0
2014-02-21 15:30:00,66.06,66.26,65.98,66.24,137200.0,66.06,66.26,65.98,66.24,137200.0
2014-02-24 09:30:00,66.25,66.55,65.81,66.43,31700.0,66.25,66.55,65.81,66.43,31700.0
2014-02-24 10:00:00,66.44,66.44,66.17,66.3,20600.0,66.44,66.44,66.17,66.3,20600.0
2014-02-24 10:30:00,66.31,66.4,66.15,66.22,86200.0,66.31,66.4,66.15,66.22,86200.0
2014-02-24 11:00:00,66.18,66.28,66.06,66.19,185500.0,66.18,66.28,66.06,66.19,185500.0
2014-02-24 11:30:00,66.25,66.84,66.22,66.83,43400.0,66.25,66.84,66.22,66.83,43400.0
2014-02-24 12:00:00,66.88,67.31,66.72,67.27,16500.0,66.88,67.31,66.72,67.27,16500.0
2014-02-24 12:30:00,67.25,67.34,67.23,67.28,9700.0,67.25,67.34,67.23,67.28,9700.0
2014-02-24 13:00:00,67.33,67.5,67.31,67.47,36300.0,67.33,67.5,67.31,67.47,36300.0
2014-02-24 13:30:00,67.48,67.48,67.12,67.17,11300.0,67.48,67.48,67.12,67.17,11300.0
2014-02-24 14:00:00,67.06,67.31,67.02,67.27,9300.0,67.06,67.31,67.02,67.27,9300.0
2014-02-24 14:30:00,67.27,67.27,66.75,66.91,16700.0,67.27,67.27,66.75,66.91,16700.0
2014-02-24 15:00:00,66.83,66.9,66.69,66.84,17400.0,66.83,66.9,66.69,66.84,17400.0
2014-02-24 15:30:00,66.83,66.87,66.75,66.83,31300.0,66.83,66.87,66.75,66.83,31300.0
2014-02-25 09:30:00,67.2,67.84,66.89,66.98,9800.0,67.2,67.84,66.89,66.98,9800.0
2014-02-25 10:00:00,66.94,67.28,66.83,67.25,32400.0,66.94,67.28,66.83,67.25,32400.0
2014-02-25 10:30:00,67.23,67.55,67.23,67.46,16400.0,67.23,67.55,67.23,67.46,16400.0
2014-02-25 11:00:00,67.46,68.17,67.46,68.11,23000.0,67.46,68.17,67.46,68.11,23000.0
2014-02-25 11:30:00,68.09,68.19,67.91,67.91,12900.0,68.09,68.19,67.91,67.91,12900.0
2014-02-25 12:00:00,67.86,67.94,67.72,67.79,12000.0,67.86,67.94,67.72,67.79,12000.0
2014-02-25 12:30:00,67.81,68.17,67.79,68.13,34700.0,67.81,68.17,67.79,68.13,34700.0
2014-02-25 13:00:00,68.14,68.19,68.07,68.19,11000.0,68.14,68.19,68.07,68.19,11000.0
2014-02-25 13:30:00,68.17,68.17,67.84,67.9,10400.0,68.17,68.17,67.84,67.9,10400.0
2014-02-25 14:00:00,67.91,68.03,67.8,67.83,11800.0,67.91,68.03,67.8,67.83,11800.0
2014-02-25 14:30:00,67.81,67.85,67.71,67.73,7300.0,67.81,67.85,67.71,67.73,7300.0
2014-02-25 15:00:00,67.72,67.86,67.72,67.85,23900.0,67.72,67.86,67.72,67.85,23900.0
2014-02-25 15:30:00,67.85,68.29,67.85,68.27,99500.0,67.85,68.29,67.85,68.27,99500.0
2014-02-26 09:30:00,68.56,68.95,67.91,67.91,12800.0,68.56,68.95,67.91,67.91,12800.0
2014-02-26 10:00:00,68.02,68.89,68.02,68.78,30500.0,68.02,68.89,68.02,68.78,30500.0
2014-02-26 10:30:00,68.77,68.86,68.45,68.76,42900.0,68.77,68.86,68.45,68.76,42900.0
2014-02-26 11:00:00,68.76,68.92,68.68,68.91,17200.0,68.76,68.92,68.68,68.91,17200.0
2014-02-26 11:30:00,68.92,69.05,68.86,68.87,19000.0,68.92,69.05,68.86,68.87,19000.0
2014-02-26 12:00:00,68.87,69.03,68.87,69.0,10700.0,68.87,69.03,68.87,69.0,10700.0
2014-02-26 12:30:00,69.0,69.37,68.99,69.37,16600.0,69.0,69.37,68.99,69.37,16600.0
2014-02-26 13:00:00,69.35,69.37,69.29,69.37,11500.0,69.35,69.37,69.29,69.37,11500.0
2014-02-26 13:30:00,69.37,69.42,69.33,69.33,32800.0,69.37,69.42,69.33,69.33,32800.0
2014-02-26 14:00:00,69.3,69.35,68.91,68.91,25500.0,69.3,69.35,68.91,68.91,25500.0
2014-02-26 14:30:00,68.8,68.94,68.74,68.78,9600.0,68.8,68.94,68.74,68.78,9600.0
2014-02-26 15:00:00,68.78,68.89,68.66,68.89,15200.0,68.78,68.89,68.66,68.89,15200.0
2014-02-26 15:30:00,68.9,69.29,68.88,69.2,60700.0,68.9,69.29,68.88,69.2,60700.0
2014-02-27 09:30:00,69.22,69.35,68.85,69.25,12900.0,69.22,69.35,68.85,69.25,12900.0
2014-02-27 10:00:00,69.25,69.28,68.79,68.8,14900.0,69.25,69.28,68.79,68.8,14900.0
2014-02-27 10:30:00,68.84,68.84,68.57,68.57,13400.0,68.84,68.84,68.57,68.57,13400.0
2014-02-27 11:00:00,68.56,68.78,68.55,68.69,13800.0,68.56,68.78,68.55,68.69,13800.0
2014-02-27 11:30:00,68.73,68.73,68.62,68.7,11900.0,68.73,68.73,68.62,68.7,11900.0
2014-02-27 12:00:00,68.73,68.75,68.57,68.61,13600.0,68.73,68.75,68.57,68.61,13600.0
2014-02-27 12:30:00,68.59,68.71,68.58,68.65,8700.0,68.59,68.71,68.58,68.65,8700.0
2014-02-27 13:00:00,68.62,68.67,68.54,68.59,11100.0,68.62,68.67,68.54,68.59,11100.0
2014-02-27 13:30:00,68.62,68.72,68.55,68.72,30500.0,68.62,68.72,68.55,68.72,30500.0
2014-02-27 14:00:00,68.72,68.77,68.46,68.5,16400.0,68.72,68.77,68.46,68.5,16400.0
2014-02-27 14:30:00,68.47,68.75,68.47,68.61,23200.0,68.47,68.75,68.47,68.61,23200.0
2014-02-27 15:00:00,68.6,68.72,68.53,68.65,24900.0,68.6,68.72,68.53,68.65,24900.0
2014-02-27 15:30:00,68.67,68.7,68.42,68.65,46200.0,68.67,68.7,68.42,68.65,46200.0
2014-02-28 09:30:00,68.85,69.21,68.66,69.19,5300.0,68.85,69.21,68.66,69.19,5300.0
2014-02-28 10:00:00,69.17,69.48,69.11,69.47,11700.0,69.17,69.48,69.11,69.47,11700.0
2014-02-28 10:30:00,69.47,69.69,69.33,69.41,12400.0,69.47,69.69,69.33,69.41,12400.0
2014-02-28 11:00:00,69.49,69.59,69.4,69.46,23700.0,69.49,69.59,69.4,69.46,23700.0
2014-02-28 11:30:00,69.52,69.53,69.32,69.44,16400.0,69.52,69.53,69.32,69.44,16400.0
2014-02-28 12:00:00,69.5,69.62,69.33,69.55,7200.0,69.5,69.62,69.33,69.55,7200.0
2014-02-28 12:30:00,69.54,69.63,69.41,69.5,10600.0,69.54,69.63,69.41,69.5,10600.0
2014-02-28 13:00:00,69.46,69.59,69.31,69.56,21200.0,69.46,69.59,69.31,69.56,21200.0
2014-02-28 13:30:00,69.56,69.74,69.51,69.56,4900.0,69.56,69.74,69.51,69.56,4900.0
2014-02-28 14:00:00,69.58,69.84,69.52,69.84,7500.0,69.58,69.84,69.52,69.84,7500.0
2014-02-28 14:30:00,69.82,69.92,69.51,69.58,11000.0,69.82,69.92,69.51,69.58,11000.0
2014-02-28 15:00:00,69.59,69.59,69.04,69.24,16400.0,69.59,69.59,69.04,69.24,16400.0
2014-02-28 15:30:00,69.28,69.45,68.91,69.03,67500.0,69.28,69.45,68.91,69.03,67500.0
2014-03-03 09:30:00,68.15,69.35,68.15,68.85,29300.0,68.15,69.35,68.15,68.85,29300.0
2014-03-03 10:00:00,69.0,69.09,68.52,68.58,26200.0,69.0,69.09,68.52,68.58,26200.0
2014-03-03 10:30:00,68.57,68.84,68.42,68.84,27000.0,68.57,68.84,68.42,68.84,27000.0
2014-03-03 11:00:00,68.8,68.86,68.65,68.71,13800.0,68.8,68.86,68.65,68.71,13800.0
2014-03-03 11:30:00,68.71,68.88,68.71,68.86,16700.0,68.71,68.88,68.71,68.86,16700.0
2014-03-03 12:00:00,68.84,68.92,68.74,68.92,11200.0,68.84,68.92,68.74,68.92,11200.0
2014-03-03 12:30:00,68.9,69.15,68.88,69.15,21400.0,68.9,69.15,68.88,69.15,21400.0
2014-03-03 13:00:00,69.15,69.4,69.15,69.31,5200.0,69.15,69.4,69.15,69.31,5200.0
2014-03-03 13:30:00,69.29,69.49,69.24,69.42,14900.0,69.29,69.49,69.24,69.42,14900.0
2014-03-03 14:00:00,69.48,69.54,69.3,69.3,9900.0,69.48,69.54,69.3,69.3,9900.0
2014-03-03 14:30:00,69.3,69.56,69.24,69.36,14900.0,69.3,69.56,69.24,69.36,14900.0
2014-03-03 15:00:00,69.37,69.37,68.92,69.01,14900.0,69.37,69.37,68.92,69.01,14900.0
2014-03-03 15:30:00,69.01,69.57,68.96,69.15,45600.0,69.01,69.57,68.96,69.15,45600.0
2014-03-04 09:30:00,70.1,70.84,70.1,70.7,29600.0,70.1,70.84,70.1,70.7,29600.0
2014-03-04 10:00:00,70.74,70.96,70.53,70.71,28200.0,70.74,70.96,70.53,70.71,28200.0
2014-03-04 10:30:00,70.77,71.0,70.71,70.95,12700.0,70.77,71.0,70.71,70.95,12700.0
2014-03-04 11:00:00,71.0,71.03,70.87,70.95,37400.0,71.0,71.03,70.87,70.95,37400.0
2014-03-04 11:30:00,70.95,71.13,70.89,71.13,26700.0,70.95,71.13,70.89,71.13,26700.0
2014-03-04 12:00:00,71.1,71.29,71.1,71.22,8700.0,71.1,71.29,71.1,71.22,8700.0
2014-03-04 12:30:00,71.2,71.2,70.99,71.11,11500.0,71.2,71.2,70.99,71.11,11500.0
2014-03-04 13:00:00,71.11,71.38,70.98,71.27,23600.0,71.11,71.38,70.98,71.27,23600.0
2014-03-04 13:30:00,71.19,71.36,71.18,71.32,15800.0,71.19,71.36,71.18,71.32,15800.0
2014-03-04 14:00:00,71.3,71.39,71.21,71.31,14400.0,71.3,71.39,71.21,71.31,14400.0
2014-03-04 14:30:00,71.31,71.44,71.21,71.42,16200.0,71.31,71.44,71.21,71.42,16200.0
2014-03-04 15:00:00,71.42,71.46,71.27,71.41,19900.0,71.42,71.46,71.27,71.41,19900.0
2014-03-04 15:30:00,71.4,71.62,71.38,71.58,40600.0,71.4,71.62,71.38,71.58,40600.0
2014-03-05 09:30:00,71.68,71.7,71.21,71.28,12500.0,71.68,71.7,71.21,71.28,12500.0
2014-03-05 10:00:00,71.31,71.87,71.18,71.73,16900.0,71.31,71.87,71.18,71.73,16900.0
2014-03-05 10:30:00,71.77,72.03,71.76,71.8,25600.0,71.77,72.03,71.76,71.8,25600.0
2014-03-05 11:00:00,71.76,71.83,71.12,71.21,26400.0,71.76,71.83,71.12,71.21,26400.0
2014-03-05 11:30:00,71.22,71.46,71.13,71.41,9200.0,71.22,71.46,71.13,71.41,9200.0
2014-03-05 12:00:00,71.45,71.59,71.38,71.4,26300.0,71.45,71.59,71.38,71.4,26300.0
2014-03-05 12:30:00,71.38,71.59,71.38,71.59,32500.0,71.38,71.59,71.38,71.59,32500.0
2014-03-05 13:00:00,71.58,71.6,71.47,71.47,4800.0,71.58,71.6,71.47,71.47,4800.0
2014-03-05 13:30:00,71.49,71.59,71.42,71.58,15700.0,71.49,71.59,71.42,71.58,15700.0
2014-03-05 14:00:00,71.61,71.66,71.51,71.54,7900.0,71.61,71.66,71.51,71.54,7900.0
2014-03-05 14:30:00,71.55,71.87,71.49,71.87,27700.0,71.55,71.87,71.49,71.87,27700.0
2014-03-05 15:00:00,71.85,72.02,71.74,72.0,21100.0,71.85,72.02,71.74,72.0,21100.0
2014-03-05 15:30:00,71.98,72.13,71.77,71.79,39400.0,71.98,72.13,71.77,71.79,39400.0
2014-03-06 09:30:00,71.82,72.76,71.7,72.02,6700.0,71.82,72.76,71.7,72.02,6700.0
2014-03-06 10:00:00,71.92,71.95,71.55,71.73,24900.0,71.92,71.95,71.55,71.73,24900.0
2014-03-06 10:30:00,71.73,71.73,71.21,71.21,9400.0,71.73,71.73,71.21,71.21,9400.0
2014-03-06 11:00:00,71.18,71.26,71.09,71.09,11300.0,71.18,71.26,71.09,71.09,11300.0
2014-03-06 11:30:00,71.1,71.3,71.08,71.18,14200.0,71.1,71.3,71.08,71.18,14200.0
2014-03-06 12:00:00,71.23,71.27,71.13,71.15,7900.0,71.23,71.27,71.13,71.15,7900.0
2014-03-06 12:30:00,71.16,71.19,70.95,71.14,9300.0,71.16,71.19,70.95,71.14,9300.0
2014-03-06 13:00:00,71.19,71.39,71.14,71.15,19500.0,71.19,71.39,71.14,71.15,19500.0
2014-03-06 13:30:00,71.2,71.54,71.2,71.46,14600.0,71.2,71.54,71.2,71.46,14600.0
2014-03-06 14:00:00,71.45,71.52,71.23,71.45,18200.0,71.45,71.52,71.23,71.45,18200.0
2014-03-06 14:30:00,71.44,71.44,71.22,71.23,13800.0,71.44,71.44,71.22,71.23,13800.0
2014-03-06 15:00:00,71.24,71.25,71.12,71.16,25400.0,71.24,71.25,71.12,71.16,25400.0
2014-03-06 15:30:00,71.17,71.21,70.86,70.99,61400.0,71.17,71.21,70.86,70.99,61400.0
2014-03-07 09:30:00,71.36,71.36,70.57,70.64,7000.0,71.36,71.36,70.57,70.64,7000.0
2014-03-07 10:00:00,70.65,71.22,70.64,70.86,10500.0,70.65,71.22,70.64,70.86,10500.0
2014-03-07 10:30:00,71.04,71.14,70.89,71.04,5600.0,71.04,71.14,70.89,71.04,5600.0
2014-03-07 11:00:00,70.97,71.01,70.8,70.8,6800.0,70.97,71.01,70.8,70.8,6800.0
2014-03-07 11:30:00,70.86,71.0,70.64,70.86,15600.0,70.86,71.0,70.64,70.86,15600.0
2014-03-07 12:00:00,70.82,70.85,70.7,70.78,10000.0,70.82,70.85,70.7,70.78,10000.0
2014-03-07 12:30:00,70.77,70.79,70.46,70.46,15200.0,70.77,70.79,70.46,70.46,15200.0
2014-03-07 13:00:00,70.47,70.72,70.47,70.55,8800.0,70.47,70.72,70.47,70.55,8800.0
2014-03-07 13:30:00,70.59,70.64,70.46,70.58,8200.0,70.59,70.64,70.46,70.58,8200.0
2014-03-07 14:00:00,70.65,70.75,70.46,70.53,11300.0,70.65,70.75,70.46,70.53,11300.0
2014-03-07 14:30:00,70.55,70.57,70.41,70.48,16200.0,70.55,70.57,70.41,70.48,16200.0
2014-03-07 15:00:00,70.47,70.58,70.42,70.42,22400.0,70.47,70.58,70.42,70.42,22400.0
2014-03-07 15:30:00,70.48,70.67,70.44,70.59,42700.0,70.48,70.67,70.44,70.59,42700.0
2014-03-10 09:30:00,70.64,70.96,70.36,70.51,9500.0,70.64,70.96,70.36,70.51,9500.0
2014-03-10 10:00:00,70.51,70.59,70.2,70.2,10400.0,70.51,70.59,70.2,70.2,10400.0
2014-03-10 10:30:00,70.19,70.23,69.87,69.94,7000.0,70.19,70.23,69.87,69.94,7000.0
2014-03-10 11:00:00,69.9,69.94,69.58,69.87,13400.0,69.9,69.94,69.58,69.87,13400.0
2014-03-10 11:30:00,69.87,69.87,69.64,69.73,6000.0,69.87,69.87,69.64,69.73,6000.0
2014-03-10 12:00:00,69.74,69.9,69.69,69.9,6800.0,69.74,69.9,69.69,69.9,6800.0
2014-03-10 12:30:00,69.88,69.99,69.87,69.97,4600.0,69.88,69.99,69.87,69.97,4600.0
2014-03-10 13:00:00,69.94,69.95,69.83,69.85,5900.0,69.94,69.95,69.83,69.85,5900.0
2014-03-10 13:30:00,69.86,69.86,69.75,69.77,5100.0,69.86,69.86,69.75,69.77,5100.0
2014-03-10 14:00:00,69.78,69.82,69.46,69.53,19700.0,69.78,69.82,69.46,69.53,19700.0
2014-03-10 14:30:00,69.54,69.75,69.44,69.71,26200.0,69.54,69.75,69.44,69.71,26200.0
2014-03-10 15:00:00,69.69,69.69,69.49,69.56,23600.0,69.69,69.69,69.49,69.56,23600.0
2014-03-10 15:30:00,69.55,69.74,69.53,69.65,46200.0,69.55,69.74,69.53,69.65,46200.0
2014-03-11 09:30:00,69.87,69.87,69.12,69.25,17400.0,69.87,69.87,69.12,69.25,17400.0
2014-03-11 10:00:00,69.16,69.18,68.69,68.88,20800.0,69.16,69.18,68.69,68.88,20800.0
2014-03-11 10:30:00,68.93,69.03,68.89,68.92,30600.0,68.93,69.03,68.89,68.92,30600.0
2014-03-11 11:00:00,68.93,68.95,68.61,68.8,16600.0,68.93,68.95,68.61,68.8,16600.0
2014-03-11 11:30:00,68.75,68.78,68.31,68.41,9100.0,68.75,68.78,68.31,68.41,9100.0
2014-03-11 12:00:00,68.41,68.41,68.16,68.32,7500.0,68.41,68.41,68.16,68.32,7500.0
2014-03-11 12:30:00,68.29,68.31,68.15,68.22,12800.0,68.29,68.31,68.15,68.22,12800.0
2014-03-11 13:00:00,68.21,68.23,68.05,68.05,9100.0,68.21,68.23,68.05,68.05,9100.0
2014-03-11 13:30:00,68.01,68.59,68.01,68.56,27700.0,68.01,68.59,68.01,68.56,27700.0
2014-03-11 14:00:00,68.6,68.68,68.39,68.52,23100.0,68.6,68.68,68.39,68.52,23100.0
2014-03-11 14:30:00,68.46,68.71,68.4,68.68,9800.0,68.46,68.71,68.4,68.68,9800.0
2014-03-11 15:00:00,68.67,68.88,68.45,68.87,73500.0,68.67,68.88,68.45,68.87,73500.0
2014-03-11 15:30:00,68.86,68.86,68.71,68.81,39200.0,68.86,68.86,68.71,68.81,39200.0
2014-03-12 09:30:00,68.81,68.81,68.14,68.44,30500.0,68.81,68.81,68.14,68.44,30500.0
2014-03-12 10:00:00,68.38,68.71,68.35,68.58,16300.0,68.38,68.71,68.35,68.58,16300.0
2014-03-12 10:30:00,68.6,68.72,68.33,68.61,23800.0,68.6,68.72,68.33,68.61,23800.0
2014-03-12 11:00:00,68.6,68.97,68.48,68.89,15800.0,68.6,68.97,68.48,68.89,15800.0
2014-03-12 11:30:00,68.82,68.87,68.44,68.48,22800.0,68.82,68.87,68.44,68.48,22800.0
2014-03-12 12:00:00,68.43,68.59,68.34,68.49,26100.0,68.43,68.59,68.34,68.49,26100.0
2014-03-12 12:30:00,68.42,68.62,68.28,68.37,20600.0,68.42,68.62,68.28,68.37,20600.0
2014-03-12 13:00:00,68.44,68.57,68.35,68.47,25000.0,68.44,68.57,68.35,68.47,25000.0
2014-03-12 13:30:00,68.47,68.8,68.47,68.59,32700.0,68.47,68.8,68.47,68.59,32700.0
2014-03-12 14:00:00,68.59,68.73,68.47,68.5,21500.0,68.59,68.73,68.47,68.5,21500.0
2014-03-12 14:30:00,68.54,68.58,68.47,68.5,9400.0,68.54,68.58,68.47,68.5,9400.0
2014-03-12 15:00:00,68.48,68.51,68.36,68.41,12500.0,68.48,68.51,68.36,68.41,12500.0
2014-03-12 15:30:00,68.37,68.61,68.36,68.58,57300.0,68.37,68.61,68.36,68.58,57300.0
2014-03-13 09:30:00,68.95,69.18,68.78,68.82,36000.0,68.95,69.18,68.78,68.82,36000.0
2014-03-13 10:00:00,68.84,69.03,68.67,69.03,45100.0,68.84,69.03,68.67,69.03,45100.0
2014-03-13 10:30:00,69.07,69.07,68.87,68.96,13200.0,69.07,69.07,68.87,68.96,13200.0
2014-03-13 11:00:00,68.97,69.08,68.92,68.92,6600.0,68.97,69.08,68.92,68.92,6600.0
2014-03-13 11:30:00,68.93,69.18,68.92,69.18,9600.0,68.93,69.18,68.92,69.18,9600.0
2014-03-13 12:00:00,69.15,69.18,68.86,68.92,13700.0,69.15,69.18,68.86,68.92,13700.0
2014-03-13 12:30:00,68.92,69.11,68.81,68.81,21900.0,68.92,69.11,68.81,68.81,21900.0
2014-03-13 13:00:00,68.77,69.01,68.51,68.95,7600.0,68.77,69.01,68.51,68.95,7600.0
2014-03-13 13:30:00,69.0,69.03,68.83,68.9,10900.0,69.0,69.03,68.83,68.9,10900.0
2014-03-13 14:00:00,68.98,69.01,68.83,68.97,6800.0,68.98,69.01,68.83,68.97,6800.0
2014-03-13 14:30:00,68.97,69.07,68.81,68.9,17900.0,68.97,69.07,68.81,68.9,17900.0
2014-03-13 15:00:00,68.89,68.98,68.81,68.89,25600.0,68.89,68.98,68.81,68.89,25600.0
2014-03-13 15:30:00,68.85,69.01,68.69,68.96,28600.0,68.85,69.01,68.69,68.96,28600.0
2014-03-14 09:30:00,69.05,69.38,68.72,68.72,32900.0,69.05,69.38,68.72,68.72,32900.0
2014-03-14 10:00:00,68.66,68.93,68.66,68.9,12900.0,68.66,68.93,68.66,68.9,12900.0
2014-03-14 10:30:00,68.86,68.89,68.35,68.35,9100.0,68.86,68.89,68.35,68.35,9100.0
2014-03-14 11:00:00,68.47,68.92,68.47,68.79,2900.0,68.47,68.92,68.47,68.79,2900.0
2014-03-14 11:30:00,68.92,69.05,68.73,68.76,11100.0,68.92,69.05,68.73,68.76,11100.0
2014-03-14 12:00:00,68.88,68.94,68.57,68.57,4400.0,68.88,68.94,68.57,68.57,4400.0
2014-03-14 12:30:00,68.61,68.85,68.48,68.83,2000.0,68.61,68.85,68.48,68.83,2000.0
2014-03-14 13:00:00,68.93,68.93,68.72,68.77,4100.0,68.93,68.93,68.72,68.77,4100.0
2014-03-14 13:30:00,68.85,68.88,68.76,68.79,4100.0,68.85,68.88,68.76,68.79,4100.0
2014-03-14 14:00:00,68.85,69.05,68.77,69.05,8300.0,68.85,69.05,68.77,69.05,8300.0
2014-03-14 14:30:00,69.06,69.13,68.88,68.92,6700.0,69.06,69.13,68.88,68.92,6700.0
2014-03-14 15:00:00,68.83,68.95,68.82,68.89,7400.0,68.83,68.95,68.82,68.89,7400.0
2014-03-14 15:30:00,68.87,69.05,68.8,68.92,20400.0,68.87,69.05,68.8,68.92,20400.0
2014-03-17 09:30:00,69.1,69.61,69.0,69.43,105200.0,69.1,69.61,69.0,69.43,105200.0
2014-03-17 10:00:00,69.38,69.42,69.15,69.28,80100.0,69.38,69.42,69.15,69.28,80100.0
2014-03-17 10:30:00,69.3,69.44,69.18,69.3,29100.0,69.3,69.44,69.18,69.3,29100.0
2014-03-17 11:00:00,69.3,69.31,69.23,69.31,21000.0,69.3,69.31,69.23,69.31,21000.0
2014-03-17 11:30:00,69.32,69.72,69.23,69.66,24500.0,69.32,69.72,69.23,69.66,24500.0
2014-03-17 12:00:00,69.68,69.92,69.65,69.78,39300.0,69.68,69.92,69.65,69.78,39300.0
2014-03-17 12:30:00,69.83,69.89,69.69,69.82,7300.0,69.83,69.89,69.69,69.82,7300.0
2014-03-17 13:00:00,69.82,69.83,69.52,69.72,8900.0,69.82,69.83,69.52,69.72,8900.0
2014-03-17 13:30:00,69.79,69.84,69.67,69.71,82500.0,69.79,69.84,69.67,69.71,82500.0
2014-03-17 14:00:00,69.72,69.85,69.67,69.77,14900.0,69.72,69.85,69.67,69.77,14900.0
2014-03-17 14:30:00,69.76,69.82,69.72,69.76,15600.0,69.76,69.82,69.72,69.76,15600.0
2014-03-17 15:00:00,69.76,69.79,69.58,69.6,15800.0,69.76,69.79,69.58,69.6,15800.0
2014-03-17 15:30:00,69.64,69.7,69.44,69.5,40000.0,69.64,69.7,69.44,69.5,40000.0
2014-03-18 09:30:00,69.64,69.79,69.26,69.59,8100.0,69.64,69.79,69.26,69.59,8100.0
2014-03-18 10:00:00,69.7,70.17,69.7,70.07,6600.0,69.7,70.17,69.7,70.07,6600.0
2014-03-18 10:30:00,70.02,70.15,69.88,69.88,5300.0,70.02,70.15,69.88,69.88,5300.0
2014-03-18 11:00:00,69.99,69.99,69.85,69.87,3400.0,69.99,69.99,69.85,69.87,3400.0
2014-03-18 11:30:00,69.88,69.88,69.69,69.74,5600.0,69.88,69.88,69.69,69.74,5600.0
2014-03-18 12:00:00,69.71,70.07,69.71,69.97,5200.0,69.71,70.07,69.71,69.97,5200.0
2014-03-18 12:30:00,70.05,70.05,69.83,69.89,3400.0,70.05,70.05,69.83,69.89,3400.0
2014-03-18 13:00:00,69.93,69.96,69.84,69.88,1800.0,69.93,69.96,69.84,69.88,1800.0
2014-03-18 13:30:00,69.98,70.27,69.95,70.17,6000.0,69.98,70.27,69.95,70.17,6000.0
2014-03-18 14:00:00,70.22,70.33,70.17,70.18,3800.0,70.22,70.33,70.17,70.18,3800.0
2014-03-18 14:30:00,70.17,70.37,70.17,70.36,2700.0,70.17,70.37,70.17,70.36,2700.0
2014-03-18 15:00:00,70.31,70.31,70.06,70.11,6800.0,70.31,70.31,70.06,70.11,6800.0
2014-03-18 15:30:00,70.2,70.2,69.88,70.08,18300.0,70.2,70.2,69.88,70.08,18300.0
2014-03-19 09:30:00,69.91,70.7,69.84,70.7,20100.0,69.91,70.7,69.84,70.7,20100.0
2014-03-19 10:00:00,70.69,70.69,70.45,70.46,6900.0,70.69,70.69,70.45,70.46,6900.0
2014-03-19 10:30:00,70.47,70.5,70.21,70.5,10900.0,70.47,70.5,70.21,70.5,10900.0
2014-03-19 11:00:00,70.44,70.92,70.41,70.73,28200.0,70.44,70.92,70.41,70.73,28200.0
2014-03-19 11:30:00,70.75,71.01,70.7,70.96,15900.0,70.75,71.01,70.7,70.96,15900.0
2014-03-19 12:00:00,70.97,70.97,70.81,70.83,4700.0,70.97,70.97,70.81,70.83,4700.0
2014-03-19 12:30:00,70.83,70.89,70.64,70.83,15500.0,70.83,70.89,70.64,70.83,15500.0
2014-03-19 13:00:00,70.72,70.82,70.61,70.7,5900.0,70.72,70.82,70.61,70.7,5900.0
2014-03-19 13:30:00,70.66,70.73,70.36,70.73,14800.0,70.66,70.73,70.36,70.73,14800.0
2014-03-19 14:00:00,70.65,70.86,70.37,70.67,15200.0,70.65,70.86,70.37,70.67,15200.0
2014-03-19 14:30:00,70.73,70.86,70.66,70.79,18200.0,70.73,70.86,70.66,70.79,18200.0
2014-03-19 15:00:00,70.79,70.85,70.48,70.65,32100.0,70.79,70.85,70.48,70.65,32100.0
2014-03-19 15:30:00,70.65,70.92,70.6,70.74,37600.0,70.65,70.92,70.6,70.74,37600.0
2014-03-20 09:30:00,70.57,70.79,70.32,70.6,10500.0,70.57,70.79,70.32,70.6,10500.0
2014-03-20 10:00:00,70.62,71.07,70.34,71.0,14900.0,70.62,71.07,70.34,71.0,14900.0
2014-03-20 10:30:00,71.0,71.49,70.97,71.41,19300.0,71.0,71.49,70.97,71.41,19300.0
2014-03-20 11:00:00,71.4,71.41,70.95,71.09,9700.0,71.4,71.41,70.95,71.09,9700.0
2014-03-20 11:30:00,71.04,71.04,70.87,70.87,5100.0,71.04,71.04,70.87,70.87,5100.0
2014-03-20 12:00:00,70.83,71.3,70.79,71.28,7600.0,70.83,71.3,70.79,71.28,7600.0
2014-03-20 12:30:00,71.29,71.29,71.05,71.12,5700.0,71.29,71.29,71.05,71.12,5700.0
2014-03-20 13:00:00,71.16,71.24,70.67,70.67,13100.0,71.16,71.24,70.67,70.67,13100.0
2014-03-20 13:30:00,70.69,70.82,70.59,70.67,7800.0,70.69,70.82,70.59,70.67,7800.0
2014-03-20 14:00:00,70.69,70.85,70.67,70.82,5100.0,70.69,70.85,70.67,70.82,5100.0
2014-03-20 14:30:00,70.78,70.83,70.76,70.76,4800.0,70.78,70.83,70.76,70.76,4800.0
2014-03-20 15:00:00,70.73,70.79,70.64,70.73,11300.0,70.73,70.79,70.64,70.73,11300.0
2014-03-20 15:30:00,70.76,71.12,70.75,71.12,48900.0,70.76,71.12,70.75,71.12,48900.0
2014-03-21 09:30:00,71.21,71.5,71.08,71.08,79200.0,71.21,71.5,71.08,71.08,79200.0
2014-03-21 10:00:00,71.04,71.16,70.8,70.89,8500.0,71.04,71.16,70.8,70.89,8500.0
2014-03-21 10:30:00,70.88,71.1,70.84,71.1,7000.0,70.88,71.1,70.84,71.1,7000.0
2014-03-21 11:00:00,71.09,71.76,71.09,71.76,5800.0,71.09,71.76,71.09,71.76,5800.0
2014-03-21 11:30:00,71.76,71.85,71.74,71.85,5800.0,71.76,71.85,71.74,71.85,5800.0
2014-03-21 12:00:00,71.81,71.85,71.75,71.82,5400.0,71.81,71.85,71.75,71.82,5400.0
2014-03-21 12:30:00,71.8,71.87,71.79,71.79,4100.0,71.8,71.87,71.79,71.79,4100.0
2014-03-21 13:00:00,71.79,71.81,71.36,71.44,6200.0,71.79,71.81,71.36,71.44,6200.0
2014-03-21 13:30:00,71.36,71.43,71.13,71.18,5100.0,71.36,71.43,71.13,71.18,5100.0
2014-03-21 14:00:00,71.17,71.26,70.95,70.95,9600.0,71.17,71.26,70.95,70.95,9600.0
2014-03-21 14:30:00,70.95,71.2,70.86,71.09,5800.0,70.95,71.2,70.86,71.09,5800.0
2014-03-21 15:00:00,71.1,71.14,70.94,71.04,8000.0,71.1,71.14,70.94,71.04,8000.0
2014-03-21 15:30:00,71.04,71.21,70.91,71.17,37400.0,71.04,71.21,70.91,71.17,37400.0
2014-03-24 09:30:00,71.36,71.45,70.92,71.09,29400.0,71.36,71.45,70.92,71.09,29400.0
2014-03-24 10:00:00,71.0,71.09,70.51,70.7,14700.0,71.0,71.09,70.51,70.7,14700.0
2014-03-24 10:30:00,70.7,70.7,69.87,69.91,9400.0,70.7,70.7,69.87,69.91,9400.0
2014-03-24 11:00:00,69.94,69.94,69.65,69.91,5200.0,69.94,69.94,69.65,69.91,5200.0
2014-03-24 11:30:00,69.87,70.01,69.58,69.68,4600.0,69.87,70.01,69.58,69.68,4600.0
2014-03-24 12:00:00,69.69,69.74,69.53,69.54,4600.0,69.69,69.74,69.53,69.54,4600.0
2014-03-24 12:30:00,69.55,69.66,69.47,69.62,4200.0,69.55,69.66,69.47,69.62,4200.0
2014-03-24 13:00:00,69.71,69.89,69.71,69.89,3800.0,69.71,69.89,69.71,69.89,3800.0
2014-03-24 13:30:00,69.91,70.13,69.91,70.13,4400.0,69.91,70.13,69.91,70.13,4400.0
2014-03-24 14:00:00,70.12,70.31,69.89,70.11,7900.0,70.12,70.31,69.89,70.11,7900.0
2014-03-24 14:30:00,70.23,70.25,70.05,70.12,5000.0,70.23,70.25,70.05,70.12,5000.0
2014-03-24 15:00:00,70.1,70.36,70.03,70.36,4500.0,70.1,70.36,70.03,70.36,4500.0
2014-03-24 15:30:00,70.43,70.49,70.19,70.19,17400.0,70.43,70.49,70.19,70.19,17400.0
2014-03-25 09:30:00,70.78,71.64,70.3,71.49,18000.0,70.78,71.64,70.3,71.49,18000.0
2014-03-25 10:00:00,71.55,71.59,71.07,71.23,10000.0,71.55,71.59,71.07,71.23,10000.0
2014-03-25 10:30:00,71.14,71.15,70.69,70.72,9000.0,71.14,71.15,70.69,70.72,9000.0
2014-03-25 11:00:00,70.71,71.0,70.71,70.84,7900.0,70.71,71.0,70.71,70.84,7900.0
2014-03-25 11:30:00,70.88,70.88,70.22,70.31,6100.0,70.88,70.88,70.22,70.31,6100.0
2014-03-25 12:00:00,70.4,70.55,70.21,70.28,3800.0,70.4,70.55,70.21,70.28,3800.0
2014-03-25 12:30:00,70.28,70.58,70.05,70.23,37100.0,70.28,70.58,70.05,70.23,37100.0
2014-03-25 13:00:00,70.23,70.65,70.23,70.65,7100.0,70.23,70.65,70.23,70.65,7100.0
2014-03-25 13:30:00,70.69,70.75,70.48,70.49,6700.0,70.69,70.75,70.48,70.49,6700.0
2014-03-25 14:00:00,70.48,70.67,70.37,70.45,26300.0,70.48,70.67,70.37,70.45,26300.0
2014-03-25 14:30:00,70.49,70.57,70.38,70.44,5200.0,70.49,70.57,70.38,70.44,5200.0
2014-03-25 15:00:00,70.46,70.62,70.36,70.47,15100.0,70.46,70.62,70.36,70.47,15100.0
2014-03-25 15:30:00,70.44,70.62,70.36,70.46,31900.0,70.44,70.62,70.36,70.46,31900.0
2014-03-26 09:30:00,70.45,70.88,70.08,70.08,13300.0,70.45,70.88,70.08,70.08,13300.0
2014-03-26 10:00:00,70.03,70.31,69.73,69.77,16400.0,70.03,70.31,69.73,69.77,16400.0
2014-03-26 10:30:00,69.78,69.93,69.39,69.44,9000.0,69.78,69.93,69.39,69.44,9000.0
2014-03-26 11:00:00,69.57,69.67,69.44,69.67,5800.0,69.57,69.67,69.44,69.67,5800.0
2014-03-26 11:30:00,69.66,69.71,69.32,69.33,3500.0,69.66,69.71,69.32,69.33,3500.0
2014-03-26 12:00:00,69.36,69.57,69.3,69.47,2400.0,69.36,69.57,69.3,69.47,2400.0
2014-03-26 12:30:00,69.37,69.6,69.29,69.46,4100.0,69.37,69.6,69.29,69.46,4100.0
2014-03-26 13:00:00,69.42,69.42,69.11,69.11,2700.0,69.42,69.42,69.11,69.11,2700.0
2014-03-26 13:30:00,69.03,69.09,68.62,68.98,11900.0,69.03,69.09,68.62,68.98,11900.0
2014-03-26 14:00:00,68.98,69.08,68.77,68.88,6000.0,68.98,69.08,68.77,68.88,6000.0
2014-03-26 14:30:00,68.77,69.26,68.77,69.26,6800.0,68.77,69.26,68.77,69.26,6800.0
2014-03-26 15:00:00,69.22,69.22,68.96,69.04,6000.0,69.22,69.22,68.96,69.04,6000.0
2014-03-26 15:30:00,69.09,69.24,68.74,68.77,23000.0,69.09,69.24,68.74,68.77,23000.0
2014-03-27 09:30:00,68.75,68.81,68.35,68.68,8300.0,68.75,68.81,68.35,68.68,8300.0
2014-03-27 10:00:00,68.66,69.11,68.47,68.88,11300.0,68.66,69.11,68.47,68.88,11300.0
2014-03-27 10:30:00,68.82,68.82,68.41,68.49,7800.0,68.82,68.82,68.41,68.49,7800.0
2014-03-27 11:00:00,68.43,68.6,68.28,68.44,12500.0,68.43,68.6,68.28,68.44,12500.0
2014-03-27 11:30:00,68.39,68.59,68.25,68.37,14200.0,68.39,68.59,68.25,68.37,14200.0
2014-03-27 12:00:00,68.37,68.61,68.06,68.57,10100.0,68.37,68.61,68.06,68.57,10100.0
2014-03-27 12:30:00,68.65,68.71,68.31,68.39,21900.0,68.65,68.71,68.31,68.39,21900.0
2014-03-27 13:00:00,68.52,68.79,68.42,68.48,18700.0,68.52,68.79,68.42,68.48,18700.0
2014-03-27 13:30:00,68.38,68.73,68.2,68.47,7500.0,68.38,68.73,68.2,68.47,7500.0
2014-03-27 14:00:00,68.54,68.55,68.28,68.42,5200.0,68.54,68.55,68.28,68.42,5200.0
2014-03-27 14:30:00,68.42,68.44,68.22,68.26,4300.0,68.42,68.44,68.22,68.26,4300.0
2014-03-27 15:00:00,68.25,68.64,68.13,68.61,11200.0,68.25,68.64,68.13,68.61,11200.0
2014-03-27 15:30:00,68.59,68.75,68.57,68.71,15200.0,68.59,68.75,68.57,68.71,15200.0
2014-03-28 09:30:00,68.8,69.23,68.45,69.17,8400.0,68.8,69.23,68.45,69.17,8400.0
2014-03-28 10:00:00,69.18,69.27,69.02,69.09,12000.0,69.18,69.27,69.02,69.09,12000.0
2014-03-28 10:30:00,69.2,69.34,69.15,69.26,11100.0,69.2,69.34,69.15,69.26,11100.0
2014-03-28 11:00:00,69.23,69.26,69.06,69.15,5000.0,69.23,69.26,69.06,69.15,5000.0
2014-03-28 11:30:00,69.14,69.18,68.94,69.08,5600.0,69.14,69.18,68.94,69.08,5600.0
2014-03-28 12:00:00,69.1,69.23,69.09,69.14,4100.0,69.1,69.23,69.09,69.14,4100.0
2014-03-28 12:30:00,69.09,69.15,69.0,69.14,2300.0,69.09,69.15,69.0,69.14,2300.0
2014-03-28 13:00:00,69.09,69.14,68.88,69.03,4700.0,69.09,69.14,68.88,69.03,4700.0
2014-03-28 13:30:00,69.08,69.15,69.0,69.01,4600.0,69.08,69.15,69.0,69.01,4600.0
2014-03-28 14:00:00,69.02,69.02,68.76,68.89,9500.0,69.02,69.02,68.76,68.89,9500.0
2014-03-28 14:30:00,68.85,68.87,68.56,68.59,6200.0,68.85,68.87,68.56,68.59,6200.0
2014-03-28 15:00:00,68.72,68.74,68.37,68.6,13900.0,68.72,68.74,68.37,68.6,13900.0
2014-03-28 15:30:00,68.53,68.82,68.5,68.77,42600.0,68.53,68.82,68.5,68.77,42600.0
2014-03-31 09:30:00,69.2,69.6,68.72,69.51,3000.0,69.2,69.6,68.72,69.51,3000.0
2014-03-31 10:00:00,69.47,69.57,69.24,69.57,17500.0,69.47,69.57,69.24,69.57,17500.0
2014-03-31 10:30:00,69.58,69.76,69.52,69.72,8500.0,69.58,69.76,69.52,69.72,8500.0
2014-03-31 11:00:00,69.71,69.71,69.45,69.45,6000.0,69.71,69.71,69.45,69.45,6000.0
2014-03-31 11:30:00,69.46,69.61,69.39,69.4,5300.0,69.46,69.61,69.39,69.4,5300.0
2014-03-31 12:00:00,69.4,69.67,69.39,69.65,8900.0,69.4,69.67,69.39,69.65,8900.0
2014-03-31 12:30:00,69.65,69.67,69.49,69.59,14100.0,69.65,69.67,69.49,69.59,14100.0
2014-03-31 13:00:00,69.61,69.61,69.5,69.57,6400.0,69.61,69.61,69.5,69.57,6400.0
2014-03-31 13:30:00,69.57,69.83,69.53,69.65,12400.0,69.57,69.83,69.53,69.65,12400.0
2014-03-31 14:00:00,69.66,69.81,69.54,69.58,5800.0,69.66,69.81,69.54,69.58,5800.0
2014-03-31 14:30:00,69.65,69.65,69.54,69.57,4900.0,69.65,69.65,69.54,69.57,4900.0
2014-03-31 15:00:00,69.58,69.66,69.53,69.61,6400.0,69.58,69.66,69.53,69.61,6400.0
2014-03-31 15:30:00,69.6,69.6,69.38,69.39,17700.0,69.6,69.6,69.38,69.39,17700.0
2014-04-01 09:30:00,69.6,70.29,69.22,69.87,9600.0,69.6,70.29,69.22,69.87,9600.0
2014-04-01 10:00:00,69.86,70.4,69.86,69.95,13700.0,69.86,70.4,69.86,69.95,13700.0
2014-04-01 10:30:00,69.97,70.1,69.91,69.97,10500.0,69.97,70.1,69.91,69.97,10500.0
2014-04-01 11:00:00,70.03,70.03,69.84,69.84,8300.0,70.03,70.03,69.84,69.84,8300.0
2014-04-01 11:30:00,69.87,70.01,69.82,69.94,27600.0,69.87,70.01,69.82,69.94,27600.0
2014-04-01 12:00:00,69.94,69.99,69.84,69.92,6000.0,69.94,69.99,69.84,69.92,6000.0
2014-04-01 12:30:00,69.96,69.99,69.87,69.95,17400.0,69.96,69.99,69.87,69.95,17400.0
2014-04-01 13:00:00,69.85,69.97,69.83,69.89,4400.0,69.85,69.97,69.83,69.89,4400.0
2014-04-01 13:30:00,69.86,69.91,69.5,69.5,15600.0,69.86,69.91,69.5,69.5,15600.0
2014-04-01 14:00:00,69.5,69.55,69.45,69.5,16900.0,69.5,69.55,69.45,69.5,16900.0
2014-04-01 14:30:00,69.53,69.55,69.47,69.49,12400.0,69.53,69.55,69.47,69.49,12400.0
2014-04-01 15:00:00,69.46,69.55,69.42,69.48,29100.0,69.46,69.55,69.42,69.48,29100.0
2014-04-01 15:30:00,69.49,69.66,69.43,69.58,82200.0,69.49,69.66,69.43,69.58,82200.0
2014-04-02 09:30:00,69.92,70.36,69.69,69.69,91500.0,69.92,70.36,69.69,69.69,91500.0
2014-04-02 10:00:00,69.67,69.81,69.29,69.45,83700.0,69.67,69.81,69.29,69.45,83700.0
2014-04-02 10:30:00,69.47,69.78,69.47,69.75,10100.0,69.47,69.78,69.47,69.75,10100.0
2014-04-02 11:00:00,69.73,69.78,69.57,69.6,6900.0,69.73,69.78,69.57,69.6,6900.0
2014-04-02 11:30:00,69.57,69.7,69.4,69.7,7300.0,69.57,69.7,69.4,69.7,7300.0
2014-04-02 12:00:00,69.68,69.73,69.55,69.65,6900.0,69.68,69.73,69.55,69.65,6900.0
2014-04-02 12:30:00,69.71,69.71,69.58,69.65,2200.0,69.71,69.71,69.58,69.65,2200.0
2014-04-02 13:00:00,69.71,69.71,69.47,69.56,11800.0,69.71,69.71,69.47,69.56,11800.0
2014-04-02 13:30:00,69.57,69.63,69.43,69.5,9900.0,69.57,69.63,69.43,69.5,9900.0
2014-04-02 14:00:00,69.55,69.63,69.41,69.51,12100.0,69.55,69.63,69.41,69.51,12100.0
2014-04-02 14:30:00,69.54,69.63,69.47,69.53,14300.0,69.54,69.63,69.47,69.53,14300.0
2014-04-02 15:00:00,69.64,69.64,69.48,69.54,28700.0,69.64,69.64,69.48,69.54,28700.0
2014-04-02 15:30:00,69.56,69.75,69.48,69.74,64500.0,69.56,69.75,69.48,69.74,64500.0
2014-04-03 09:30:00,69.83,70.1,69.61,69.61,8600.0,69.83,70.1,69.61,69.61,8600.0
2014-04-03 10:00:00,69.83,69.95,69.55,69.56,7600.0,69.83,69.95,69.55,69.56,7600.0
2014-04-03 10:30:00,69.42,69.59,69.18,69.46,6200.0,69.42,69.59,69.18,69.46,6200.0
2014-04-03 11:00:00,69.51,69.7,69.51,69.61,6500.0,69.51,69.7,69.51,69.61,6500.0
2014-04-03 11:30:00,69.59,69.66,69.49,69.59,8200.0,69.59,69.66,69.49,69.59,8200.0
2014-04-03 12:00:00,69.58,69.74,69.39,69.49,14500.0,69.58,69.74,69.39,69.49,14500.0
2014-04-03 12:30:00,69.5,69.5,69.21,69.5,4900.0,69.5,69.5,69.21,69.5,4900.0
2014-04-03 13:00:00,69.5,69.54,69.46,69.52,10800.0,69.5,69.54,69.46,69.52,10800.0
2014-04-03 13:30:00,69.51,69.58,69.43,69.43,6800.0,69.51,69.58,69.43,69.43,6800.0
2014-04-03 14:00:00,69.47,69.59,69.44,69.49,8700.0,69.47,69.59,69.44,69.49,8700.0
2014-04-03 14:30:00,69.46,69.54,69.11,69.48,5700.0,69.46,69.54,69.11,69.48,5700.0
2014-04-03 15:00:00,69.47,69.56,69.42,69.5,13800.0,69.47,69.56,69.42,69.5,13800.0
2014-04-03 15:30:00,69.48,69.56,69.4,69.52,55000.0,69.48,69.56,69.4,69.52,55000.0
2014-04-04 09:30:00,69.94,69.94,69.3,69.3,10700.0,69.94,69.94,69.3,69.3,10700.0
2014-04-04 10:00:00,69.29,69.52,69.28,69.5,20300.0,69.29,69.52,69.28,69.5,20300.0
2014-04-04 10:30:00,69.5,69.55,69.28,69.28,17100.0,69.5,69.55,69.28,69.28,17100.0
2014-04-04 11:00:00,69.24,69.32,68.6,68.81,27100.0,69.24,69.32,68.6,68.81,27100.0
2014-04-04 11:30:00,68.86,68.9,68.19,68.26,9600.0,68.86,68.9,68.19,68.26,9600.0
2014-04-04 12:00:00,68.29,68.29,67.59,67.94,33000.0,68.29,68.29,67.59,67.94,33000.0
2014-04-04 12:30:00,68.06,68.1,67.7,67.81,12000.0,68.06,68.1,67.7,67.81,12000.0
2014-04-04 13:00:00,67.82,68.21,67.82,67.93,14800.0,67.82,68.21,67.82,67.93,14800.0
2014-04-04 13:30:00,67.95,68.3,67.89,68.08,11500.0,67.95,68.3,67.89,68.08,11500.0
2014-04-04 14:00:00,68.07,68.39,67.99,68.35,15000.0,68.07,68.39,67.99,68.35,15000.0
2014-04-04 14:30:00,68.38,68.38,67.98,68.03,18900.0,68.38,68.38,67.98,68.03,18900.0
2014-04-04 15:00:00,68.04,68.24,68.0,68.07,27600.0,68.04,68.24,68.0,68.07,27600.0
2014-04-04 15:30:00,68.06,68.27,68.0,68.23,58500.0,68.06,68.27,68.0,68.23,58500.0
2014-04-07 09:30:00,68.18,68.58,67.32,68.55,44200.0,68.18,68.58,67.32,68.55,44200.0
2014-04-07 10:00:00,68.39,68.5,67.91,68.28,24600.0,68.39,68.5,67.91,68.28,24600.0
2014-04-07 10:30:00,68.28,68.28,67.91,67.98,57600.0,68.28,68.28,67.91,67.98,57600.0
2014-04-07 11:00:00,67.95,68.06,67.83,67.94,12500.0,67.95,68.06,67.83,67.94,12500.0
2014-04-07 11:30:00,67.99,68.05,67.54,67.54,11700.0,67.99,68.05,67.54,67.54,11700.0
2014-04-07 12:00:00,67.51,67.89,67.51,67.78,21200.0,67.51,67.89,67.51,67.78,21200.0
2014-04-07 12:30:00,67.75,67.99,67.7,67.99,8300.0,67.75,67.99,67.7,67.99,8300.0
2014-04-07 13:00:00,68.0,68.0,67.52,67.52,5000.0,68.0,68.0,67.52,67.52,5000.0
2014-04-07 13:30:00,67.51,67.7,67.5,67.5,7000.0,67.51,67.7,67.5,67.5,7000.0
2014-04-07 14:00:00,67.5,67.58,67.3,67.5,20000.0,67.5,67.58,67.3,67.5,20000.0
2014-04-07 14:30:00,67.52,67.83,67.44,67.72,12200.0,67.52,67.83,67.44,67.72,12200.0
2014-04-07 15:00:00,67.76,67.98,67.54,67.98,18900.0,67.76,67.98,67.54,67.98,18900.0
2014-04-07 15:30:00,67.93,67.93,67.51,67.67,41800.0,67.93,67.93,67.51,67.67,41800.0
2014-04-08 09:30:00,67.83,68.25,66.67,67.96,29900.0,67.83,68.25,66.67,67.96,29900.0
2014-04-08 10:00:00,68.0,68.15,67.72,67.8,32700.0,68.0,68.15,67.72,67.8,32700.0
2014-04-08 10:30:00,67.84,68.23,67.84,68.1,23900.0,67.84,68.23,67.84,68.1,23900.0
2014-04-08 11:00:00,68.1,68.5,68.07,68.08,27800.0,68.1,68.5,68.07,68.08,27800.0
2014-04-08 11:30:00,68.09,68.31,67.98,68.22,10900.0,68.09,68.31,67.98,68.22,10900.0
2014-04-08 12:00:00,68.22,68.55,68.05,68.43,11800.0,68.22,68.55,68.05,68.43,11800.0
2014-04-08 12:30:00,68.42,68.43,68.24,68.38,5000.0,68.42,68.43,68.24,68.38,5000.0
2014-04-08 13:00:00,68.37,68.44,68.24,68.4,7700.0,68.37,68.44,68.24,68.4,7700.0
2014-04-08 13:30:00,68.41,68.42,68.27,68.35,8000.0,68.41,68.42,68.27,68.35,8000.0
2014-04-08 14:00:00,68.39,68.43,68.09,68.21,6600.0,68.39,68.43,68.09,68.21,6600.0
2014-04-08 14:30:00,68.24,68.3,68.05,68.3,5300.0,68.24,68.3,68.05,68.3,5300.0
2014-04-08 15:00:00,68.24,68.45,68.06,68.41,9000.0,68.24,68.45,68.06,68.41,9000.0
2014-04-08 15:30:00,68.36,68.38,68.22,68.34,21300.0,68.36,68.38,68.22,68.34,21300.0
2014-04-09 09:30:00,68.4,68.65,67.98,68.38,41200.0,68.4,68.65,67.98,68.38,41200.0
2014-04-09 10:00:00,68.21,68.63,68.06,68.45,17500.0,68.21,68.63,68.06,68.45,17500.0
2014-04-09 10:30:00,68.37,68.59,68.37,68.49,6000.0,68.37,68.59,68.37,68.49,6000.0
2014-04-09 11:00:00,68.5,68.59,68.48,68.51,12300.0,68.5,68.59,68.48,68.51,12300.0
2014-04-09 11:30:00,68.57,69.12,68.43,69.12,42500.0,68.57,69.12,68.43,69.12,42500.0
2014-04-09 12:00:00,69.09,69.43,69.09,69.34,14900.0,69.09,69.43,69.09,69.34,14900.0
2014-04-09 12:30:00,69.31,69.37,68.94,69.0,16900.0,69.31,69.37,68.94,69.0,16900.0
2014-04-09 13:00:00,68.99,69.05,68.91,68.92,11700.0,68.99,69.05,68.91,68.92,11700.0
2014-04-09 13:30:00,68.95,69.02,68.9,68.96,3000.0,68.95,69.02,68.9,68.96,3000.0
2014-04-09 14:00:00,68.98,69.06,68.91,68.99,25000.0,68.98,69.06,68.91,68.99,25000.0
2014-04-09 14:30:00,69.0,69.04,68.95,68.95,17100.0,69.0,69.04,68.95,68.95,17100.0
2014-04-09 15:00:00,68.97,69.05,68.89,68.9,22800.0,68.97,69.05,68.89,68.9,22800.0
2014-04-09 15:30:00,68.96,69.05,68.96,68.97,47000.0,68.96,69.05,68.96,68.97,47000.0
2014-04-10 09:30:00,68.76,69.34,68.64,68.86,5800.0,68.76,69.34,68.64,68.86,5800.0
2014-04-10 10:00:00,68.82,69.21,68.81,69.18,5600.0,68.82,69.21,68.81,69.18,5600.0
2014-04-10 10:30:00,69.17,69.17,68.68,68.68,18200.0,69.17,69.17,68.68,68.68,18200.0
2014-04-10 11:00:00,68.63,68.63,68.08,68.23,16600.0,68.63,68.63,68.08,68.23,16600.0
2014-04-10 11:30:00,68.17,68.32,67.97,68.0,6000.0,68.17,68.32,67.97,68.0,6000.0
2014-04-10 12:00:00,67.99,67.99,67.58,67.64,20100.0,67.99,67.99,67.58,67.64,20100.0
2014-04-10 12:30:00,67.64,67.8,67.52,67.52,5500.0,67.64,67.8,67.52,67.52,5500.0
2014-04-10 13:00:00,67.53,67.64,67.48,67.58,22500.0,67.53,67.64,67.48,67.58,22500.0
2014-04-10 13:30:00,67.53,67.69,67.51,67.69,10600.0,67.53,67.69,67.51,67.69,10600.0
2014-04-10 14:00:00,67.69,67.78,67.65,67.68,8700.0,67.69,67.78,67.65,67.68,8700.0
2014-04-10 14:30:00,67.67,67.72,67.53,67.64,13200.0,67.67,67.72,67.53,67.64,13200.0
2014-04-10 15:00:00,67.6,67.65,67.49,67.61,29000.0,67.6,67.65,67.49,67.61,29000.0
2014-04-10 15:30:00,67.6,68.01,67.53,67.73,40500.0,67.6,68.01,67.53,67.73,40500.0
2014-04-11 09:30:00,67.5,67.95,66.78,67.82,9700.0,67.5,67.95,66.78,67.82,9700.0
2014-04-11 10:00:00,67.84,67.85,67.5,67.75,41200.0,67.84,67.85,67.5,67.75,41200.0
2014-04-11 10:30:00,67.75,68.21,67.65,68.11,26100.0,67.75,68.21,67.65,68.11,26100.0
2014-04-11 11:00:00,68.04,68.04,67.7,67.74,41700.0,68.04,68.04,67.7,67.74,41700.0
2014-04-11 11:30:00,67.72,67.83,67.2,67.22,11200.0,67.72,67.83,67.2,67.22,11200.0
2014-04-11 12:00:00,67.28,67.42,66.96,66.96,7400.0,67.28,67.42,66.96,66.96,7400.0
2014-04-11 12:30:00,66.95,67.17,66.95,67.1,7900.0,66.95,67.17,66.95,67.1,7900.0
2014-04-11 13:00:00,67.1,67.21,66.86,66.93,4900.0,67.1,67.21,66.86,66.93,4900.0
2014-04-11 13:30:00,66.93,67.12,66.89,67.0,16500.0,66.93,67.12,66.89,67.0,16500.0
2014-04-11 14:00:00,67.0,67.11,66.98,67.03,27200.0,67.0,67.11,66.98,67.03,27200.0
2014-04-11 14:30:00,67.03,67.03,66.81,66.9,36200.0,67.03,67.03,66.81,66.9,36200.0
2014-04-11 15:00:00,66.84,66.98,66.68,66.77,17700.0,66.84,66.98,66.68,66.77,17700.0
2014-04-11 15:30:00,66.74,66.95,66.64,66.78,47900.0,66.74,66.95,66.64,66.78,47900.0
2014-04-14 09:30:00,67.57,68.11,67.45,67.72,35300.0,67.57,68.11,67.45,67.72,35300.0
2014-04-14 10:00:00,67.72,67.75,67.55,67.64,34100.0,67.72,67.75,67.55,67.64,34100.0
2014-04-14 10:30:00,67.62,68.11,67.53,68.1,35000.0,67.62,68.11,67.53,68.1,35000.0
2014-04-14 11:00:00,68.14,68.15,67.95,68.08,52600.0,68.14,68.15,67.95,68.08,52600.0
2014-04-14 11:30:00,68.09,68.25,68.05,68.18,11800.0,68.09,68.25,68.05,68.18,11800.0
2014-04-14 12:00:00,68.17,68.36,68.16,68.3,10800.0,68.17,68.36,68.16,68.3,10800.0
2014-04-14 12:30:00,68.27,68.59,68.27,68.29,18000.0,68.27,68.59,68.27,68.29,18000.0
2014-04-14 13:00:00,68.28,68.3,68.13,68.19,27100.0,68.28,68.3,68.13,68.19,27100.0
2014-04-14 13:30:00,68.13,68.19,68.0,68.07,9700.0,68.13,68.19,68.0,68.07,9700.0
2014-04-14 14:00:00,68.05,68.05,67.75,67.82,11900.0,68.05,68.05,67.75,67.82,11900.0
2014-04-14 14:30:00,67.83,67.93,67.76,67.88,14400.0,67.83,67.93,67.76,67.88,14400.0
2014-04-14 15:00:00,67.85,67.97,67.64,67.88,31500.0,67.85,67.97,67.64,67.88,31500.0
2014-04-14 15:30:00,67.89,68.45,67.87,68.31,85500.0,67.89,68.45,67.87,68.31,85500.0
2014-04-15 09:30:00,71.1,71.74,67.65,67.75,664800.0,71.1,71.74,67.65,67.75,664800.0
2014-04-15 10:00:00,67.72,67.91,64.89,65.26,759800.0,67.72,67.91,64.89,65.26,759800.0
2014-04-15 10:30:00,65.26,65.26,62.36,62.8,429600.0,65.26,65.26,62.36,62.8,429600.0
2014-04-15 11:00:00,62.79,64.26,62.76,64.05,195300.0,62.79,64.26,62.76,64.05,195300.0
2014-04-15 11:30:00,64.06,64.6,63.14,63.31,151900.0,64.06,64.6,63.14,63.31,151900.0
2014-04-15 12:00:00,63.34,63.45,62.07,62.55,89500.0,63.34,63.45,62.07,62.55,89500.0
2014-04-15 12:30:00,62.46,62.88,61.25,61.57,76000.0,62.46,62.88,61.25,61.57,76000.0
2014-04-15 13:00:00,61.58,61.59,60.66,61.27,131400.0,61.58,61.59,60.66,61.27,131400.0
2014-04-15 13:30:00,61.29,61.34,60.22,60.51,153900.0,61.29,61.34,60.22,60.51,153900.0
2014-04-15 14:00:00,60.56,60.84,60.06,60.21,236400.0,60.56,60.84,60.06,60.21,236400.0
2014-04-15 14:30:00,60.22,61.65,60.22,61.44,150600.0,60.22,61.65,60.22,61.44,150600.0
2014-04-15 15:00:00,61.54,62.15,60.85,61.71,226400.0,61.54,62.15,60.85,61.71,226400.0
2014-04-15 15:30:00,61.71,61.92,61.29,61.41,218400.0,61.71,61.92,61.29,61.41,218400.0
2014-04-16 09:30:00,62.65,63.32,61.55,62.23,256700.0,62.65,63.32,61.55,62.23,256700.0
2014-04-16 10:00:00,62.23,62.96,61.92,62.81,186700.0,62.23,62.96,61.92,62.81,186700.0
2014-04-16 10:30:00,62.82,63.44,62.64,63.01,134900.0,62.82,63.44,62.64,63.01,134900.0
2014-04-16 11:00:00,63.02,63.05,62.58,63.0,88000.0,63.02,63.05,62.58,63.0,88000.0
2014-04-16 11:30:00,63.0,63.05,62.58,62.91,86000.0,63.0,63.05,62.58,62.91,86000.0
2014-04-16 12:00:00,62.91,63.02,62.74,62.99,80000.0,62.91,63.02,62.74,62.99,80000.0
2014-04-16 12:30:00,62.99,63.0,62.42,62.89,123300.0,62.99,63.0,62.42,62.89,123300.0
2014-04-16 13:00:00,62.86,63.63,62.76,63.6,214800.0,62.86,63.63,62.76,63.6,214800.0
2014-04-16 13:30:00,63.62,64.44,63.38,63.96,144500.0,63.62,64.44,63.38,63.96,144500.0
2014-04-16 14:00:00,63.97,64.09,63.82,63.89,75700.0,63.97,64.09,63.82,63.89,75700.0
2014-04-16 14:30:00,63.91,63.93,63.58,63.63,103400.0,63.91,63.93,63.58,63.63,103400.0
2014-04-16 15:00:00,63.69,64.18,63.62,63.94,183900.0,63.69,64.18,63.62,63.94,183900.0
2014-04-16 15:30:00,63.94,64.22,63.6,63.9,394600.0,63.94,64.22,63.6,63.9,394600.0
2014-04-17 09:30:00,64.12,64.24,63.37,63.72,28600.0,64.12,64.24,63.37,63.72,28600.0
2014-04-17 10:00:00,63.72,64.23,63.59,64.2,45600.0,63.72,64.23,63.59,64.2,45600.0
2014-04-17 10:30:00,64.34,64.43,63.9,64.06,57900.0,64.34,64.43,63.9,64.06,57900.0
2014-04-17 11:00:00,64.13,64.31,64.05,64.23,60300.0,64.13,64.31,64.05,64.23,60300.0
2014-04-17 11:30:00,64.18,64.26,63.9,64.06,61800.0,64.18,64.26,63.9,64.06,61800.0
2014-04-17 12:00:00,64.13,64.28,63.96,64.19,24700.0,64.13,64.28,63.96,64.19,24700.0
2014-04-17 12:30:00,64.19,64.26,63.97,64.03,24100.0,64.19,64.26,63.97,64.03,24100.0
2014-04-17 13:00:00,64.02,64.12,63.76,63.79,30200.0,64.02,64.12,63.76,63.79,30200.0
2014-04-17 13:30:00,63.8,63.95,63.62,63.94,14500.0,63.8,63.95,63.62,63.94,14500.0
2014-04-17 14:00:00,63.93,64.04,63.78,64.04,32600.0,63.93,64.04,63.78,64.04,32600.0
2014-04-17 14:30:00,64.05,64.06,63.66,63.66,44600.0,64.05,64.06,63.66,63.66,44600.0
2014-04-17 15:00:00,63.65,63.92,63.58,63.7,61700.0,63.65,63.92,63.58,63.7,61700.0
2014-04-17 15:30:00,63.71,63.71,63.38,63.52,94700.0,63.71,63.71,63.38,63.52,94700.0
2014-04-21 09:30:00,63.66,64.65,63.6,64.34,206600.0,63.66,64.65,63.6,64.34,206600.0
2014-04-21 10:00:00,64.34,64.34,63.59,63.68,180100.0,64.34,64.34,63.59,63.68,180100.0
2014-04-21 10:30:00,63.7,63.98,63.59,63.72,89700.0,63.7,63.98,63.59,63.72,89700.0
2014-04-21 11:00:00,63.76,64.13,63.74,64.07,180200.0,63.76,64.13,63.74,64.07,180200.0
2014-04-21 11:30:00,64.03,64.1,63.85,63.96,56100.0,64.03,64.1,63.85,63.96,56100.0
2014-04-21 12:00:00,63.87,64.1,63.86,64.04,52700.0,63.87,64.1,63.86,64.04,52700.0
2014-04-21 12:30:00,64.01,64.21,63.99,64.1,52800.0,64.01,64.21,63.99,64.1,52800.0
2014-04-21 13:00:00,64.15,64.19,64.04,64.13,19400.0,64.15,64.19,64.04,64.13,19400.0
2014-04-21 13:30:00,64.08,64.13,63.87,63.97,18500.0,64.08,64.13,63.87,63.97,18500.0
2014-04-21 14:00:00,63.93,64.03,63.9,63.97,14800.0,63.93,64.03,63.9,63.97,14800.0
2014-04-21 14:30:00,64.01,64.09,63.92,63.99,54200.0,64.01,64.09,63.92,63.99,54200.0
2014-04-21 15:00:00,64.0,64.19,63.96,64.0,40000.0,64.0,64.19,63.96,64.0,40000.0
2014-04-21 15:30:00,63.98,64.35,63.98,64.35,126600.0,63.98,64.35,63.98,64.35,126600.0
2014-04-22 09:30:00,64.3,66.17,63.94,65.99,280200.0,64.3,66.17,63.94,65.99,280200.0
2014-04-22 10:00:00,65.99,66.39,65.92,66.3,148800.0,65.99,66.39,65.92,66.3,148800.0
2014-04-22 10:30:00,66.3,66.54,65.97,66.15,76700.0,66.3,66.54,65.97,66.15,76700.0
2014-04-22 11:00:00,66.16,66.8,66.15,66.64,116600.0,66.16,66.8,66.15,66.64,116600.0
2014-04-22 11:30:00,66.64,66.68,66.4,66.63,82400.0,66.64,66.68,66.4,66.63,82400.0
2014-04-22 12:00:00,66.59,66.69,66.49,66.6,30200.0,66.59,66.69,66.49,66.6,30200.0
2014-04-22 12:30:00,66.61,66.61,66.36,66.36,29100.0,66.61,66.61,66.36,66.36,29100.0
2014-04-22 13:00:00,66.37,66.37,66.02,66.11,46800.0,66.37,66.37,66.02,66.11,46800.0
2014-04-22 13:30:00,66.1,66.58,66.05,66.58,72500.0,66.1,66.58,66.05,66.58,72500.0
2014-04-22 14:00:00,66.57,66.91,66.56,66.9,96400.0,66.57,66.91,66.56,66.9,96400.0
2014-04-22 14:30:00,66.92,67.01,66.79,66.88,59500.0,66.92,67.01,66.79,66.88,59500.0
2014-04-22 15:00:00,66.87,67.05,66.87,67.0,152800.0,66.87,67.05,66.87,67.0,152800.0
2014-04-22 15:30:00,66.99,67.0,66.69,66.99,183700.0,66.99,67.0,66.69,66.99,183700.0
2014-04-23 09:30:00,67.0,67.49,66.51,66.7,29900.0,67.0,67.49,66.51,66.7,29900.0
2014-04-23 10:00:00,66.62,66.81,66.3,66.7,42600.0,66.62,66.81,66.3,66.7,42600.0
2014-04-23 10:30:00,66.65,66.97,66.6,66.77,20500.0,66.65,66.97,66.6,66.77,20500.0
2014-04-23 11:00:00,66.69,66.81,66.51,66.74,20500.0,66.69,66.81,66.51,66.74,20500.0
2014-04-23 11:30:00,66.64,66.88,66.59,66.78,34700.0,66.64,66.88,66.59,66.78,34700.0
2014-04-23 12:00:00,66.73,66.98,66.65,66.73,102200.0,66.73,66.98,66.65,66.73,102200.0
2014-04-23 12:30:00,66.72,66.91,66.72,66.91,23300.0,66.72,66.91,66.72,66.91,23300.0
2014-04-23 13:00:00,66.94,67.13,66.88,67.08,106000.0,66.94,67.13,66.88,67.08,106000.0
2014-04-23 13:30:00,67.11,67.38,67.07,67.33,45800.0,67.11,67.38,67.07,67.33,45800.0
2014-04-23 14:00:00,67.32,67.38,67.26,67.35,89500.0,67.32,67.38,67.26,67.35,89500.0
2014-04-23 14:30:00,67.32,67.67,67.22,67.67,50000.0,67.32,67.67,67.22,67.67,50000.0
2014-04-23 15:00:00,67.67,67.96,67.67,67.91,69400.0,67.67,67.96,67.67,67.91,69400.0
2014-04-23 15:30:00,67.91,68.03,67.76,68.0,107900.0,67.91,68.03,67.76,68.0,107900.0
2014-04-24 09:30:00,68.28,68.48,67.05,67.69,78800.0,68.28,68.48,67.05,67.69,78800.0
2014-04-24 10:00:00,67.65,68.17,67.47,68.13,44200.0,67.65,68.17,67.47,68.13,44200.0
2014-04-24 10:30:00,68.14,68.4,68.01,68.32,36800.0,68.14,68.4,68.01,68.32,36800.0
2014-04-24 11:00:00,68.39,69.04,68.31,68.9,67900.0,68.39,69.04,68.31,68.9,67900.0
2014-04-24 11:30:00,68.89,69.43,68.86,69.11,74300.0,68.89,69.43,68.86,69.11,74300.0
2014-04-24 12:00:00,69.09,69.59,69.09,69.45,81300.0,69.09,69.59,69.09,69.45,81300.0
2014-04-24 12:30:00,69.45,69.61,69.35,69.56,56000.0,69.45,69.61,69.35,69.56,56000.0
2014-04-24 13:00:00,69.57,69.78,69.38,69.4,35500.0,69.57,69.78,69.38,69.4,35500.0
2014-04-24 13:30:00,69.36,69.39,69.05,69.2,42000.0,69.36,69.39,69.05,69.2,42000.0
2014-04-24 14:00:00,69.2,69.35,69.13,69.2,50300.0,69.2,69.35,69.13,69.2,50300.0
2014-04-24 14:30:00,69.21,69.28,69.19,69.21,39200.0,69.21,69.28,69.19,69.21,39200.0
2014-04-24 15:00:00,69.22,69.36,69.21,69.32,54200.0,69.22,69.36,69.21,69.32,54200.0
2014-04-24 15:30:00,69.23,69.38,69.2,69.3,165900.0,69.23,69.38,69.2,69.3,165900.0
2014-04-25 09:30:00,69.0,69.06,68.16,68.59,24100.0,69.0,69.06,68.16,68.59,24100.0
2014-04-25 10:00:00,68.32,68.32,67.93,68.03,13500.0,68.32,68.32,67.93,68.03,13500.0
2014-04-25 10:30:00,67.98,67.98,67.43,67.5,39800.0,67.98,67.98,67.43,67.5,39800.0
2014-04-25 11:00:00,67.49,67.67,67.26,67.67,17900.0,67.49,67.67,67.26,67.67,17900.0
2014-04-25 11:30:00,67.7,67.82,67.51,67.7,9100.0,67.7,67.82,67.51,67.7,9100.0
2014-04-25 12:00:00,67.83,67.83,67.56,67.81,40700.0,67.83,67.83,67.56,67.81,40700.0
2014-04-25 12:30:00,67.77,67.87,67.56,67.74,9300.0,67.77,67.87,67.56,67.74,9300.0
2014-04-25 13:00:00,67.63,67.78,67.58,67.69,7400.0,67.63,67.78,67.58,67.69,7400.0
2014-04-25 13:30:00,67.67,67.79,67.54,67.7,11300.0,67.67,67.79,67.54,67.7,11300.0
2014-04-25 14:00:00,67.69,67.82,67.61,67.81,10400.0,67.69,67.82,67.61,67.81,10400.0
2014-04-25 14:30:00,67.82,67.91,67.56,67.56,20800.0,67.82,67.91,67.56,67.56,20800.0
2014-04-25 15:00:00,67.59,67.8,67.56,67.74,43500.0,67.59,67.8,67.56,67.74,43500.0
2014-04-25 15:30:00,67.72,67.76,67.6,67.7,54800.0,67.72,67.76,67.6,67.7,54800.0
2014-04-28 09:30:00,67.71,67.91,66.87,67.58,17200.0,67.71,67.91,66.87,67.58,17200.0
2014-04-28 10:00:00,67.66,68.11,67.25,67.82,24800.0,67.66,68.11,67.25,67.82,24800.0
2014-04-28 10:30:00,67.94,67.95,67.44,67.44,15700.0,67.94,67.95,67.44,67.44,15700.0
2014-04-28 11:00:00,67.43,67.7,66.71,66.75,78900.0,67.43,67.7,66.71,66.75,78900.0
2014-04-28 11:30:00,66.75,66.75,66.05,66.14,37700.0,66.75,66.75,66.05,66.14,37700.0
2014-04-28 12:00:00,66.13,66.23,65.92,66.01,21900.0,66.13,66.23,65.92,66.01,21900.0
2014-04-28 12:30:00,66.01,66.04,65.75,65.78,24300.0,66.01,66.04,65.75,65.78,24300.0
2014-04-28 13:00:00,65.79,65.79,65.44,65.63,24500.0,65.79,65.79,65.44,65.63,24500.0
2014-04-28 13:30:00,65.58,65.91,65.45,65.82,18300.0,65.58,65.91,65.45,65.82,18300.0
2014-04-28 14:00:00,65.85,66.09,65.71,65.95,29000.0,65.85,66.09,65.71,65.95,29000.0
2014-04-28 14:30:00,66.0,66.45,66.0,66.35,11100.0,66.0,66.45,66.0,66.35,11100.0
2014-04-28 15:00:00,66.31,67.23,66.31,67.16,17200.0,66.31,67.23,66.31,67.16,17200.0
2014-04-28 15:30:00,67.18,67.3,66.97,67.06,56400.0,67.18,67.3,66.97,67.06,56400.0
2014-04-29 09:30:00,67.26,67.89,65.67,67.3,15500.0,67.26,67.89,65.67,67.3,15500.0
2014-04-29 10:00:00,67.3,67.47,67.05,67.17,71600.0,67.3,67.47,67.05,67.17,71600.0
2014-04-29 10:30:00,67.16,67.92,67.16,67.8,35200.0,67.16,67.92,67.16,67.8,35200.0
2014-04-29 11:00:00,67.78,68.04,67.63,68.04,14400.0,67.78,68.04,67.63,68.04,14400.0
2014-04-29 11:30:00,68.06,68.13,67.41,67.42,16200.0,68.06,68.13,67.41,67.42,16200.0
2014-04-29 12:00:00,67.39,67.61,67.32,67.53,18400.0,67.39,67.61,67.32,67.53,18400.0
2014-04-29 12:30:00,67.55,67.66,67.45,67.51,10800.0,67.55,67.66,67.45,67.51,10800.0
2014-04-29 13:00:00,67.5,67.58,67.28,67.43,14000.0,67.5,67.58,67.28,67.43,14000.0
2014-04-29 13:30:00,67.42,67.42,67.12,67.23,17200.0,67.42,67.42,67.12,67.23,17200.0
2014-04-29 14:00:00,67.23,67.69,67.17,67.57,42400.0,67.23,67.69,67.17,67.57,42400.0
2014-04-29 14:30:00,67.5,67.89,67.47,67.87,11200.0,67.5,67.89,67.47,67.87,11200.0
2014-04-29 15:00:00,67.87,67.93,67.57,67.63,16900.0,67.87,67.93,67.57,67.63,16900.0
2014-04-29 15:30:00,67.62,67.66,67.42,67.52,39300.0,67.62,67.66,67.42,67.52,39300.0
2014-04-30 09:30:00,67.61,68.06,67.32,67.73,23100.0,67.61,68.06,67.32,67.73,23100.0
2014-04-30 10:00:00,67.63,67.95,67.43,67.93,49500.0,67.63,67.95,67.43,67.93,49500.0
2014-04-30 10:30:00,67.94,68.03,67.76,67.95,39300.0,67.94,68.03,67.76,67.95,39300.0
2014-04-30 11:00:00,67.95,68.25,67.86,68.18,20100.0,67.95,68.25,67.86,68.18,20100.0
2014-04-30 11:30:00,68.19,68.39,68.09,68.33,19800.0,68.19,68.39,68.09,68.33,19800.0
2014-04-30 12:00:00,68.34,68.5,68.26,68.48,26500.0,68.34,68.5,68.26,68.48,26500.0
2014-04-30 12:30:00,68.5,68.5,68.27,68.44,14200.0,68.5,68.5,68.27,68.44,14200.0
2014-04-30 13:00:00,68.49,68.52,68.44,68.49,22700.0,68.49,68.52,68.44,68.49,22700.0
2014-04-30 13:30:00,68.49,69.14,68.45,69.1,74200.0,68.49,69.14,68.45,69.1,74200.0
2014-04-30 14:00:00,69.08,69.25,68.88,69.19,39400.0,69.08,69.25,68.88,69.19,39400.0
2014-04-30 14:30:00,69.25,69.27,68.95,69.16,57300.0,69.25,69.27,68.95,69.16,57300.0
2014-04-30 15:00:00,69.18,69.62,69.1,69.57,49500.0,69.18,69.62,69.1,69.57,49500.0
2014-04-30 15:30:00,69.56,69.59,69.3,69.45,72700.0,69.56,69.59,69.3,69.45,72700.0
2014-05-01 09:30:00,69.33,70.58,69.33,70.4,258200.0,69.33,70.58,69.33,70.4,258200.0
2014-05-01 10:00:00,70.4,70.59,69.72,70.47,190900.0,70.4,70.59,69.72,70.47,190900.0
2014-05-01 10:30:00,70.48,70.71,70.25,70.59,17100.0,70.48,70.71,70.25,70.59,17100.0
2014-05-01 11:00:00,70.62,70.71,70.42,70.53,27800.0,70.62,70.71,70.42,70.53,27800.0
2014-05-01 11:30:00,70.55,71.08,70.55,71.0,65800.0,70.55,71.08,70.55,71.0,65800.0
2014-05-01 12:00:00,70.98,71.0,70.48,70.5,24400.0,70.98,71.0,70.48,70.5,24400.0
2014-05-01 12:30:00,70.51,70.6,70.47,70.57,32900.0,70.51,70.6,70.47,70.57,32900.0
2014-05-01 13:00:00,70.5,70.71,70.48,70.52,37300.0,70.5,70.71,70.48,70.52,37300.0
2014-05-01 13:30:00,70.5,70.66,70.47,70.57,45900.0,70.5,70.66,70.47,70.57,45900.0
2014-05-01 14:00:00,70.47,70.63,70.47,70.6,29900.0,70.47,70.63,70.47,70.6,29900.0
2014-05-01 14:30:00,70.6,70.66,70.48,70.58,36600.0,70.6,70.66,70.48,70.58,36600.0
2014-05-01 15:00:00,70.56,70.6,70.49,70.55,41400.0,70.56,70.6,70.49,70.55,41400.0
2014-05-01 15:30:00,70.54,70.67,70.41,70.53,122900.0,70.54,70.67,70.41,70.53,122900.0
2014-05-02 09:30:00,70.53,71.46,69.84,70.21,43500.0,70.53,71.46,69.84,70.21,43500.0
2014-05-02 10:00:00,70.2,70.75,70.09,70.67,56400.0,70.2,70.75,70.09,70.67,56400.0
2014-05-02 10:30:00,70.74,70.96,70.7,70.93,55600.0,70.74,70.96,70.7,70.93,55600.0
2014-05-02 11:00:00,70.84,70.92,70.51,70.84,153600.0,70.84,70.92,70.51,70.84,153600.0
2014-05-02 11:30:00,70.82,71.11,70.8,71.01,51500.0,70.82,71.11,70.8,71.01,51500.0
2014-05-02 12:00:00,70.99,71.53,70.94,71.43,61600.0,70.99,71.53,70.94,71.43,61600.0
2014-05-02 12:30:00,71.43,71.49,71.25,71.46,69000.0,71.43,71.49,71.25,71.46,69000.0
2014-05-02 13:00:00,71.42,71.51,70.89,70.98,108300.0,71.42,71.51,70.89,70.98,108300.0
2014-05-02 13:30:00,70.99,71.26,70.95,71.07,18800.0,70.99,71.26,70.95,71.07,18800.0
2014-05-02 14:00:00,71.07,71.41,70.99,71.18,46900.0,71.07,71.41,70.99,71.18,46900.0
2014-05-02 14:30:00,71.18,71.45,71.16,71.26,44800.0,71.18,71.45,71.16,71.26,44800.0
2014-05-02 15:00:00,71.26,71.4,71.17,71.19,28300.0,71.26,71.4,71.17,71.19,28300.0
2014-05-02 15:30:00,71.18,72.02,71.15,71.93,201500.0,71.18,72.02,71.15,71.93,201500.0
2014-05-05 09:30:00,71.77,71.83,70.67,71.66,107100.0,71.77,71.83,70.67,71.66,107100.0
2014-05-05 10:00:00,71.62,72.11,71.29,71.78,193500.0,71.62,72.11,71.29,71.78,193500.0
2014-05-05 10:30:00,71.81,72.46,71.66,72.14,99500.0,71.81,72.46,71.66,72.14,99500.0
2014-05-05 11:00:00,72.11,72.14,71.63,71.81,18900.0,72.11,72.14,71.63,71.81,18900.0
2014-05-05 11:30:00,71.85,72.37,71.83,72.28,52700.0,71.85,72.37,71.83,72.28,52700.0
2014-05-05 12:00:00,72.3,72.9,72.3,72.8,59900.0,72.3,72.9,72.3,72.8,59900.0
2014-05-05 12:30:00,72.72,72.72,72.5,72.51,35700.0,72.72,72.72,72.5,72.51,35700.0
2014-05-05 13:00:00,72.5,72.51,72.01,72.04,23700.0,72.5,72.51,72.01,72.04,23700.0
2014-05-05 13:30:00,72.11,72.17,72.0,72.12,17100.0,72.11,72.17,72.0,72.12,17100.0
2014-05-05 14:00:00,72.1,72.2,71.94,71.99,22000.0,72.1,72.2,71.94,71.99,22000.0
2014-05-05 14:30:00,71.98,72.27,71.89,72.21,20500.0,71.98,72.27,71.89,72.21,20500.0
2014-05-05 15:00:00,72.19,72.46,72.16,72.25,56800.0,72.19,72.46,72.16,72.25,56800.0
2014-05-05 15:30:00,72.26,72.41,72.13,72.2,133400.0,72.26,72.41,72.13,72.2,133400.0
2014-05-06 09:30:00,70.62,72.82,70.5,72.55,134500.0,70.62,72.82,70.5,72.55,134500.0
2014-05-06 10:00:00,72.61,73.1,71.86,72.49,217400.0,72.61,73.1,71.86,72.49,217400.0
2014-05-06 10:30:00,72.53,72.82,71.85,72.2,49500.0,72.53,72.82,71.85,72.2,49500.0
2014-05-06 11:00:00,72.18,72.97,72.08,72.72,111000.0,72.18,72.97,72.08,72.72,111000.0
2014-05-06 11:30:00,72.72,73.1,72.36,72.79,69900.0,72.72,73.1,72.36,72.79,69900.0
2014-05-06 12:00:00,72.73,72.92,72.43,72.7,38700.0,72.73,72.92,72.43,72.7,38700.0
2014-05-06 12:30:00,72.64,72.73,72.33,72.42,25700.0,72.64,72.73,72.33,72.42,25700.0
2014-05-06 13:00:00,72.42,73.01,72.42,72.98,169200.0,72.42,73.01,72.42,72.98,169200.0
2014-05-06 13:30:00,72.95,73.43,72.59,72.59,132200.0,72.95,73.43,72.59,72.59,132200.0
2014-05-06 14:00:00,72.64,72.91,72.61,72.91,47600.0,72.64,72.91,72.61,72.91,47600.0
2014-05-06 14:30:00,72.88,73.08,72.75,72.94,98800.0,72.88,73.08,72.75,72.94,98800.0
2014-05-06 15:00:00,72.88,73.67,72.85,73.44,113500.0,72.88,73.67,72.85,73.44,113500.0
2014-05-06 15:30:00,73.46,74.06,73.33,73.99,202500.0,73.46,74.06,73.33,73.99,202500.0
2014-05-07 09:30:00,73.74,74.23,72.83,73.54,184100.0,73.74,74.23,72.83,73.54,184100.0
2014-05-07 10:00:00,73.54,73.65,73.11,73.33,106400.0,73.54,73.65,73.11,73.33,106400.0
2014-05-07 10:30:00,73.3,73.52,73.24,73.52,69800.0,73.3,73.52,73.24,73.52,69800.0
2014-05-07 11:00:00,73.5,73.5,73.19,73.32,52200.0,73.5,73.5,73.19,73.32,52200.0
2014-05-07 11:30:00,73.29,74.07,73.28,74.03,54600.0,73.29,74.07,73.28,74.03,54600.0
2014-05-07 12:00:00,74.01,74.01,73.66,73.8,44900.0,74.01,74.01,73.66,73.8,44900.0
2014-05-07 12:30:00,73.81,74.12,73.81,73.9,41300.0,73.81,74.12,73.81,73.9,41300.0
2014-05-07 13:00:00,73.9,74.12,73.82,73.98,37600.0,73.9,74.12,73.82,73.98,37600.0
2014-05-07 13:30:00,73.98,74.28,73.98,74.05,35800.0,73.98,74.28,73.98,74.05,35800.0
2014-05-07 14:00:00,74.06,74.23,74.0,74.13,33900.0,74.06,74.23,74.0,74.13,33900.0
2014-05-07 14:30:00,74.16,74.25,74.01,74.23,44600.0,74.16,74.25,74.01,74.23,44600.0
2014-05-07 15:00:00,74.23,74.25,73.96,74.21,64100.0,74.23,74.25,73.96,74.21,64100.0
2014-05-07 15:30:00,74.21,74.87,74.2,74.73,158500.0,74.21,74.87,74.2,74.73,158500.0
2014-05-08 09:30:00,74.34,75.19,74.1,75.0,73100.0,74.34,75.19,74.1,75.0,73100.0
2014-05-08 10:00:00,75.02,75.24,74.68,74.87,74600.0,75.02,75.24,74.68,74.87,74600.0
2014-05-08 10:30:00,74.87,75.08,74.7,74.87,60700.0,74.87,75.08,74.7,74.87,60700.0
2014-05-08 11:00:00,74.88,74.92,74.7,74.85,33700.0,74.88,74.92,74.7,74.85,33700.0
2014-05-08 11:30:00,74.88,75.2,74.84,75.2,66200.0,74.88,75.2,74.84,75.2,66200.0
2014-05-08 12:00:00,75.22,75.26,75.07,75.09,16700.0,75.22,75.26,75.07,75.09,16700.0
2014-05-08 12:30:00,75.13,75.22,74.88,75.0,49500.0,75.13,75.22,74.88,75.0,49500.0
2014-05-08 13:00:00,74.97,75.32,74.92,75.12,60400.0,74.97,75.32,74.92,75.12,60400.0
2014-05-08 13:30:00,75.11,75.15,74.69,74.74,67300.0,75.11,75.15,74.69,74.74,67300.0
2014-05-08 14:00:00,74.77,74.98,74.64,74.97,73700.0,74.77,74.98,74.64,74.97,73700.0
2014-05-08 14:30:00,74.93,74.94,74.49,74.57,148800.0,74.93,74.94,74.49,74.57,148800.0
2014-05-08 15:00:00,74.53,74.57,74.23,74.48,52200.0,74.53,74.57,74.23,74.48,52200.0
2014-05-08 15:30:00,74.5,74.62,74.34,74.52,80600.0,74.5,74.62,74.34,74.52,80600.0
2014-05-09 09:30:00,74.49,74.59,73.65,74.34,22700.0,74.49,74.59,73.65,74.34,22700.0
2014-05-09 10:00:00,74.08,74.77,74.08,74.44,63800.0,74.08,74.77,74.08,74.44,63800.0
2014-05-09 10:30:00,74.42,74.48,74.14,74.21,66900.0,74.42,74.48,74.14,74.21,66900.0
2014-05-09 11:00:00,74.23,74.27,73.85,74.04,25000.0,74.23,74.27,73.85,74.04,25000.0
2014-05-09 11:30:00,74.06,74.25,74.02,74.08,14400.0,74.06,74.25,74.02,74.08,14400.0
2014-05-09 12:00:00,74.07,74.15,73.91,74.0,17700.0,74.07,74.15,73.91,74.0,17700.0
2014-05-09 12:30:00,74.04,74.36,73.95,74.23,48600.0,74.04,74.36,73.95,74.23,48600.0
2014-05-09 13:00:00,74.28,74.31,74.0,74.08,15300.0,74.28,74.31,74.0,74.08,15300.0
2014-05-09 13:30:00,74.06,74.15,73.99,74.08,22900.0,74.06,74.15,73.99,74.08,22900.0
2014-05-09 14:00:00,74.06,74.19,74.0,74.08,28200.0,74.06,74.19,74.0,74.08,28200.0
2014-05-09 14:30:00,74.08,74.2,73.96,74.1,19700.0,74.08,74.2,73.96,74.1,19700.0
2014-05-09 15:00:00,74.1,74.25,73.8,73.95,21800.0,74.1,74.25,73.8,73.95,21800.0
2014-05-09 15:30:00,73.95,74.06,73.86,74.04,51600.0,73.95,74.06,73.86,74.04,51600.0
2014-05-12 09:30:00,74.14,75.0,74.12,74.86,43500.0,74.14,75.0,74.12,74.86,43500.0
2014-05-12 10:00:00,74.86,74.91,74.7,74.8,73700.0,74.86,74.91,74.7,74.8,73700.0
2014-05-12 10:30:00,74.85,75.3,74.78,75.27,76100.0,74.85,75.3,74.78,75.27,76100.0
2014-05-12 11:00:00,75.27,75.28,75.13,75.23,46100.0,75.27,75.28,75.13,75.23,46100.0
2014-05-12 11:30:00,75.23,75.23,74.78,74.91,42900.0,75.23,75.23,74.78,74.91,42900.0
2014-05-12 12:00:00,74.89,74.96,74.63,74.66,30100.0,74.89,74.96,74.63,74.66,30100.0
2014-05-12 12:30:00,74.66,74.75,74.39,74.4,20300.0,74.66,74.75,74.39,74.4,20300.0
2014-05-12 13:00:00,74.42,74.42,73.88,73.95,71300.0,74.42,74.42,73.88,73.95,71300.0
2014-05-12 13:30:00,73.99,74.02,73.85,73.92,29600.0,73.99,74.02,73.85,73.92,29600.0
2014-05-12 14:00:00,73.91,74.08,73.89,73.97,50500.0,73.91,74.08,73.89,73.97,50500.0
2014-05-12 14:30:00,73.98,74.0,73.94,73.99,35900.0,73.98,74.0,73.94,73.99,35900.0
2014-05-12 15:00:00,73.99,73.99,73.8,73.92,53600.0,73.99,73.99,73.8,73.92,53600.0
2014-05-12 15:30:00,73.91,74.26,73.9,74.21,87600.0,73.91,74.26,73.9,74.21,87600.0
2014-05-13 09:30:00,74.34,74.6,74.28,74.54,50000.0,74.34,74.6,74.28,74.54,50000.0
2014-05-13 10:00:00,74.56,74.6,74.35,74.37,33500.0,74.56,74.6,74.35,74.37,33500.0
2014-05-13 10:30:00,74.36,74.53,74.03,74.03,107900.0,74.36,74.53,74.03,74.03,107900.0
2014-05-13 11:00:00,74.0,74.3,73.88,74.3,103800.0,74.0,74.3,73.88,74.3,103800.0
2014-05-13 11:30:00,74.28,74.28,73.81,73.96,21700.0,74.28,74.28,73.81,73.96,21700.0
2014-05-13 12:00:00,73.95,74.2,73.9,74.08,24200.0,73.95,74.2,73.9,74.08,24200.0
2014-05-13 12:30:00,74.08,74.12,73.97,73.99,14500.0,74.08,74.12,73.97,73.99,14500.0
2014-05-13 13:00:00,74.0,74.07,73.95,74.01,51100.0,74.0,74.07,73.95,74.01,51100.0
2014-05-13 13:30:00,74.01,74.01,73.9,73.97,28200.0,74.01,74.01,73.9,73.97,28200.0
2014-05-13 14:00:00,74.0,74.03,73.9,73.95,30800.0,74.0,74.03,73.9,73.95,30800.0
2014-05-13 14:30:00,73.96,74.01,73.91,73.99,27300.0,73.96,74.01,73.91,73.99,27300.0
2014-05-13 15:00:00,74.0,74.01,73.66,73.72,34800.0,74.0,74.01,73.66,73.72,34800.0
2014-05-13 15:30:00,73.76,73.76,73.39,73.43,94500.0,73.76,73.76,73.39,73.43,94500.0
2014-05-14 09:30:00,73.25,73.79,72.94,73.79,26000.0,73.25,73.79,72.94,73.79,26000.0
2014-05-14 10:00:00,73.83,74.11,73.74,74.06,37600.0,73.83,74.11,73.74,74.06,37600.0
2014-05-14 10:30:00,74.08,74.15,73.82,73.85,45800.0,74.08,74.15,73.82,73.85,45800.0
2014-05-14 11:00:00,73.86,74.0,73.85,73.94,29000.0,73.86,74.0,73.85,73.94,29000.0
2014-05-14 11:30:00,73.94,74.04,73.81,73.83,54000.0,73.94,74.04,73.81,73.83,54000.0
2014-05-14 12:00:00,73.8,73.86,73.5,73.55,15800.0,73.8,73.86,73.5,73.55,15800.0
2014-05-14 12:30:00,73.52,73.71,73.45,73.54,12000.0,73.52,73.71,73.45,73.54,12000.0
2014-05-14 13:00:00,73.54,73.75,73.53,73.62,13400.0,73.54,73.75,73.53,73.62,13400.0
2014-05-14 13:30:00,73.61,73.89,73.6,73.89,8800.0,73.61,73.89,73.6,73.89,8800.0
2014-05-14 14:00:00,73.86,73.96,73.78,73.96,10800.0,73.86,73.96,73.78,73.96,10800.0
2014-05-14 14:30:00,73.91,73.95,73.63,73.63,18600.0,73.91,73.95,73.63,73.63,18600.0
2014-05-14 15:00:00,73.65,73.75,73.59,73.63,38400.0,73.65,73.75,73.59,73.63,38400.0
2014-05-14 15:30:00,73.58,73.6,73.3,73.4,60200.0,73.58,73.6,73.3,73.4,60200.0
2014-05-15 09:30:00,73.1,73.13,72.22,72.4,18800.0,73.1,73.13,72.22,72.4,18800.0
2014-05-15 10:00:00,72.34,72.34,71.73,72.11,48300.0,72.34,72.34,71.73,72.11,48300.0
2014-05-15 10:30:00,72.02,72.1,71.65,71.65,39500.0,72.02,72.1,71.65,71.65,39500.0
2014-05-15 11:00:00,71.62,71.64,71.28,71.44,78000.0,71.62,71.64,71.28,71.44,78000.0
2014-05-15 11:30:00,71.42,71.85,71.4,71.61,34600.0,71.42,71.85,71.4,71.61,34600.0
2014-05-15 12:00:00,71.59,71.96,71.59,71.93,25100.0,71.59,71.96,71.59,71.93,25100.0
2014-05-15 12:30:00,71.96,72.12,71.86,71.97,18500.0,71.96,72.12,71.86,71.97,18500.0
2014-05-15 13:00:00,71.96,72.01,71.87,71.99,54200.0,71.96,72.01,71.87,71.99,54200.0
2014-05-15 13:30:00,72.0,72.32,71.97,72.3,22600.0,72.0,72.32,71.97,72.3,22600.0
2014-05-15 14:00:00,72.33,72.57,72.21,72.43,24700.0,72.33,72.57,72.21,72.43,24700.0
2014-05-15 14:30:00,72.46,72.74,72.46,72.6,16400.0,72.46,72.74,72.46,72.6,16400.0
2014-05-15 15:00:00,72.62,72.67,72.37,72.4,22000.0,72.62,72.67,72.37,72.4,22000.0
2014-05-15 15:30:00,72.41,72.56,72.3,72.32,81000.0,72.41,72.56,72.3,72.32,81000.0
2014-05-16 09:30:00,72.05,72.27,71.81,72.01,40800.0,72.05,72.27,71.81,72.01,40800.0
2014-05-16 10:00:00,72.07,72.11,71.59,72.04,40500.0,72.07,72.11,71.59,72.04,40500.0
2014-05-16 10:30:00,72.03,72.22,71.97,72.06,20300.0,72.03,72.22,71.97,72.06,20300.0
2014-05-16 11:00:00,72.06,72.13,71.99,72.05,16100.0,72.06,72.13,71.99,72.05,16100.0
2014-05-16 11:30:00,72.0,72.1,71.97,72.1,18600.0,72.0,72.1,71.97,72.1,18600.0
2014-05-16 12:00:00,72.09,72.1,71.92,71.92,25500.0,72.09,72.1,71.92,71.92,25500.0
2014-05-16 12:30:00,71.92,71.92,71.61,71.63,16300.0,71.92,71.92,71.61,71.63,16300.0
2014-05-16 13:00:00,71.6,71.83,71.51,71.73,14000.0,71.6,71.83,71.51,71.73,14000.0
2014-05-16 13:30:00,71.74,71.85,71.55,71.6,20100.0,71.74,71.85,71.55,71.6,20100.0
2014-05-16 14:00:00,71.6,71.64,71.51,71.6,15700.0,71.6,71.64,71.51,71.6,15700.0
2014-05-16 14:30:00,71.68,72.2,71.63,72.19,25800.0,71.68,72.2,71.63,72.19,25800.0
2014-05-16 15:00:00,72.21,72.35,72.19,72.32,21000.0,72.21,72.35,72.19,72.32,21000.0
2014-05-16 15:30:00,72.32,72.41,72.19,72.28,76900.0,72.32,72.41,72.19,72.28,76900.0
2014-05-19 09:30:00,72.36,72.51,71.96,72.3,39700.0,72.36,72.51,71.96,72.3,39700.0
2014-05-19 10:00:00,72.31,72.73,72.15,72.55,37900.0,72.31,72.73,72.15,72.55,37900.0
2014-05-19 10:30:00,72.56,72.65,72.39,72.51,58400.0,72.56,72.65,72.39,72.51,58400.0
2014-05-19 11:00:00,72.51,72.63,72.37,72.44,78900.0,72.51,72.63,72.37,72.44,78900.0
2014-05-19 11:30:00,72.45,72.75,72.44,72.71,32500.0,72.45,72.75,72.44,72.71,32500.0
2014-05-19 12:00:00,72.7,72.72,72.43,72.48,30900.0,72.7,72.72,72.43,72.48,30900.0
2014-05-19 12:30:00,72.44,72.51,72.39,72.46,19600.0,72.44,72.51,72.39,72.46,19600.0
2014-05-19 13:00:00,72.44,72.61,72.42,72.47,59900.0,72.44,72.61,72.42,72.47,59900.0
2014-05-19 13:30:00,72.45,72.5,72.3,72.47,25500.0,72.45,72.5,72.3,72.47,25500.0
2014-05-19 14:00:00,72.47,72.5,72.39,72.45,19300.0,72.47,72.5,72.39,72.45,19300.0
2014-05-19 14:30:00,72.45,72.47,72.31,72.33,31200.0,72.45,72.47,72.31,72.33,31200.0
2014-05-19 15:00:00,72.37,72.37,71.88,71.9,66900.0,72.37,72.37,71.88,71.9,66900.0
2014-05-19 15:30:00,71.9,72.44,71.9,72.19,54100.0,71.9,72.44,71.9,72.19,54100.0
2014-05-20 09:30:00,72.09,72.54,71.32,71.42,39300.0,72.09,72.54,71.32,71.42,39300.0
2014-05-20 10:00:00,71.37,71.76,71.22,71.42,62000.0,71.37,71.76,71.22,71.42,62000.0
2014-05-20 10:30:00,71.42,71.82,71.42,71.75,30300.0,71.42,71.82,71.42,71.75,30300.0
2014-05-20 11:00:00,71.71,72.04,71.69,71.76,20000.0,71.71,72.04,71.69,71.76,20000.0
2014-05-20 11:30:00,71.81,72.19,71.81,71.9,24800.0,71.81,72.19,71.81,71.9,24800.0
2014-05-20 12:00:00,71.86,71.86,71.55,71.75,24100.0,71.86,71.86,71.55,71.75,24100.0
2014-05-20 12:30:00,71.77,71.78,71.65,71.68,13800.0,71.77,71.78,71.65,71.68,13800.0
2014-05-20 13:00:00,71.63,71.7,71.45,71.54,21600.0,71.63,71.7,71.45,71.54,21600.0
2014-05-20 13:30:00,71.54,71.61,71.48,71.53,16000.0,71.54,71.61,71.48,71.53,16000.0
2014-05-20 14:00:00,71.52,71.81,71.52,71.71,19400.0,71.52,71.81,71.52,71.71,19400.0
2014-05-20 14:30:00,71.7,71.72,71.58,71.61,10900.0,71.7,71.72,71.58,71.61,10900.0
2014-05-20 15:00:00,71.62,71.96,71.53,71.96,24100.0,71.62,71.96,71.53,71.96,24100.0
2014-05-20 15:30:00,71.96,72.11,71.81,71.81,54100.0,71.96,72.11,71.81,71.81,54100.0
2014-05-21 09:30:00,72.07,72.77,72.07,72.31,12600.0,72.07,72.77,72.07,72.31,12600.0
2014-05-21 10:00:00,72.34,72.41,72.24,72.3,45900.0,72.34,72.41,72.24,72.3,45900.0
2014-05-21 10:30:00,72.31,72.37,72.11,72.13,21900.0,72.31,72.37,72.11,72.13,21900.0
2014-05-21 11:00:00,72.06,72.06,71.61,71.61,16000.0,72.06,72.06,71.61,71.61,16000.0
2014-05-21 11:30:00,71.66,71.8,71.49,71.61,13400.0,71.66,71.8,71.49,71.61,13400.0
2014-05-21 12:00:00,71.65,71.7,71.58,71.7,12300.0,71.65,71.7,71.58,71.7,12300.0
2014-05-21 12:30:00,71.72,71.88,71.67,71.88,7500.0,71.72,71.88,71.67,71.88,7500.0
2014-05-21 13:00:00,71.89,71.99,71.83,71.88,6300.0,71.89,71.99,71.83,71.88,6300.0
2014-05-21 13:30:00,71.85,71.95,71.83,71.88,14900.0,71.85,71.95,71.83,71.88,14900.0
2014-05-21 14:00:00,71.88,71.97,71.64,71.74,18300.0,71.88,71.97,71.64,71.74,18300.0
2014-05-21 14:30:00,71.75,71.83,71.57,71.61,14300.0,71.75,71.83,71.57,71.61,14300.0
2014-05-21 15:00:00,71.64,71.84,71.64,71.74,12700.0,71.64,71.84,71.64,71.74,12700.0
2014-05-21 15:30:00,71.77,71.78,71.58,71.6,30500.0,71.77,71.78,71.58,71.6,30500.0
2014-05-22 09:30:00,71.94,72.55,71.72,72.25,27200.0,71.94,72.55,71.72,72.25,27200.0
2014-05-22 10:00:00,72.25,72.56,71.9,72.42,18900.0,72.25,72.56,71.9,72.42,18900.0
2014-05-22 10:30:00,72.44,72.77,72.41,72.68,30000.0,72.44,72.77,72.41,72.68,30000.0
2014-05-22 11:00:00,72.68,72.81,72.59,72.61,22800.0,72.68,72.81,72.59,72.61,22800.0
2014-05-22 11:30:00,72.58,72.64,72.46,72.48,13300.0,72.58,72.64,72.46,72.48,13300.0
2014-05-22 12:00:00,72.45,72.5,72.37,72.38,11500.0,72.45,72.5,72.37,72.38,11500.0
2014-05-22 12:30:00,72.41,72.53,72.35,72.35,7100.0,72.41,72.53,72.35,72.35,7100.0
2014-05-22 13:00:00,72.35,72.48,72.34,72.46,7900.0,72.35,72.48,72.34,72.46,7900.0
2014-05-22 13:30:00,72.48,72.57,72.47,72.54,10500.0,72.48,72.57,72.47,72.54,10500.0
2014-05-22 14:00:00,72.55,72.63,72.43,72.63,12800.0,72.55,72.63,72.43,72.63,12800.0
2014-05-22 14:30:00,72.58,72.63,72.47,72.54,13900.0,72.58,72.63,72.47,72.54,13900.0
2014-05-22 15:00:00,72.57,72.57,72.42,72.42,15000.0,72.57,72.57,72.42,72.42,15000.0
2014-05-22 15:30:00,72.45,72.53,72.28,72.31,33400.0,72.45,72.53,72.28,72.31,33400.0
2014-05-23 09:30:00,72.5,72.53,72.16,72.5,15400.0,72.5,72.53,72.16,72.5,15400.0
2014-05-23 10:00:00,72.49,72.72,72.4,72.5,17100.0,72.49,72.72,72.4,72.5,17100.0
2014-05-23 10:30:00,72.5,72.68,72.45,72.45,11100.0,72.5,72.68,72.45,72.45,11100.0
2014-05-23 11:00:00,72.39,73.0,72.39,72.81,27300.0,72.39,73.0,72.39,72.81,27300.0
2014-05-23 11:30:00,72.87,72.93,72.73,72.87,16500.0,72.87,72.93,72.73,72.87,16500.0
2014-05-23 12:00:00,72.85,73.02,72.79,73.0,23200.0,72.85,73.02,72.79,73.0,23200.0
2014-05-23 12:30:00,73.03,73.16,73.0,73.11,21000.0,73.03,73.16,73.0,73.11,21000.0
2014-05-23 13:00:00,73.13,73.13,72.95,73.0,22200.0,73.13,73.13,72.95,73.0,22200.0
2014-05-23 13:30:00,73.0,73.07,72.97,73.04,17700.0,73.0,73.07,72.97,73.04,17700.0
2014-05-23 14:00:00,73.05,73.2,73.03,73.13,16500.0,73.05,73.2,73.03,73.13,16500.0
2014-05-23 14:30:00,73.14,73.51,73.13,73.5,14100.0,73.14,73.51,73.13,73.5,14100.0
2014-05-23 15:00:00,73.5,73.59,73.41,73.41,25800.0,73.5,73.59,73.41,73.41,25800.0
2014-05-23 15:30:00,73.42,73.46,73.24,73.34,55800.0,73.42,73.46,73.24,73.34,55800.0
2014-05-27 09:30:00,74.01,74.01,73.15,73.3,25700.0,74.01,74.01,73.15,73.3,25700.0
2014-05-27 10:00:00,73.29,73.69,73.29,73.6,21400.0,73.29,73.69,73.29,73.6,21400.0
2014-05-27 10:30:00,73.61,73.62,73.5,73.54,20700.0,73.61,73.62,73.5,73.54,20700.0
2014-05-27 11:00:00,73.52,73.6,73.31,73.32,8400.0,73.52,73.6,73.31,73.32,8400.0
2014-05-27 11:30:00,73.32,73.5,73.31,73.5,8400.0,73.32,73.5,73.31,73.5,8400.0
2014-05-27 12:00:00,73.47,73.5,73.31,73.32,12500.0,73.47,73.5,73.31,73.32,12500.0
2014-05-27 12:30:00,73.28,73.5,73.27,73.36,7300.0,73.28,73.5,73.27,73.36,7300.0
2014-05-27 13:00:00,73.33,73.46,73.29,73.38,11200.0,73.33,73.46,73.29,73.38,11200.0
2014-05-27 13:30:00,73.38,73.52,73.29,73.49,30800.0,73.38,73.52,73.29,73.49,30800.0
2014-05-27 14:00:00,73.45,73.49,73.3,73.31,64500.0,73.45,73.49,73.3,73.31,64500.0
2014-05-27 14:30:00,73.3,73.3,73.19,73.25,14000.0,73.3,73.3,73.19,73.25,14000.0
2014-05-27 15:00:00,73.24,73.29,73.22,73.29,21700.0,73.24,73.29,73.22,73.29,21700.0
2014-05-27 15:30:00,73.26,73.3,73.13,73.15,48000.0,73.26,73.3,73.13,73.15,48000.0
2014-05-28 09:30:00,73.52,73.98,73.17,73.17,27300.0,73.52,73.98,73.17,73.17,27300.0
2014-05-28 10:00:00,73.12,73.14,72.87,72.91,14600.0,73.12,73.14,72.87,72.91,14600.0
2014-05-28 10:30:00,72.92,72.96,72.5,72.53,13100.0,72.92,72.96,72.5,72.53,13100.0
2014-05-28 11:00:00,72.56,73.08,72.56,73.02,16500.0,72.56,73.08,72.56,73.02,16500.0
2014-05-28 11:30:00,73.01,73.07,72.95,73.03,14200.0,73.01,73.07,72.95,73.03,14200.0
2014-05-28 12:00:00,73.04,73.16,72.91,72.92,20900.0,73.04,73.16,72.91,72.92,20900.0
2014-05-28 12:30:00,72.92,73.07,72.92,73.0,10000.0,72.92,73.07,72.92,73.0,10000.0
2014-05-28 13:00:00,73.05,73.1,72.96,72.98,13300.0,73.05,73.1,72.96,72.98,13300.0
2014-05-28 13:30:00,72.97,73.12,72.94,73.1,21900.0,72.97,73.12,72.94,73.1,21900.0
2014-05-28 14:00:00,73.08,73.1,72.96,72.96,14600.0,73.08,73.1,72.96,72.96,14600.0
2014-05-28 14:30:00,72.95,73.14,72.9,73.0,12300.0,72.95,73.14,72.9,73.0,12300.0
2014-05-28 15:00:00,73.03,73.12,72.98,72.98,19400.0,73.03,73.12,72.98,72.98,19400.0
2014-05-28 15:30:00,73.0,73.09,72.96,72.96,44800.0,73.0,73.09,72.96,72.96,44800.0
2014-05-29 09:30:00,73.26,73.56,72.83,73.0,130400.0,73.26,73.56,72.83,73.0,130400.0
2014-05-29 10:00:00,72.95,72.97,72.62,72.86,19600.0,72.95,72.97,72.62,72.86,19600.0
2014-05-29 10:30:00,72.84,73.16,72.84,73.03,69100.0,72.84,73.16,72.84,73.03,69100.0
2014-05-29 11:00:00,73.06,73.09,72.94,72.97,40400.0,73.06,73.09,72.94,72.97,40400.0
2014-05-29 11:30:00,73.0,73.12,72.93,73.01,88500.0,73.0,73.12,72.93,73.01,88500.0
2014-05-29 12:00:00,73.04,73.06,72.98,73.01,25600.0,73.04,73.06,72.98,73.01,25600.0
2014-05-29 12:30:00,73.01,73.09,72.97,73.01,24600.0,73.01,73.09,72.97,73.01,24600.0
2014-05-29 13:00:00,73.01,73.03,72.95,72.95,21500.0,73.01,73.03,72.95,72.95,21500.0
2014-05-29 13:30:00,72.97,73.22,72.89,73.16,24100.0,72.97,73.22,72.89,73.16,24100.0
2014-05-29 14:00:00,73.18,73.41,73.12,73.38,16700.0,73.18,73.41,73.12,73.38,16700.0
2014-05-29 14:30:00,73.37,73.43,73.23,73.42,48700.0,73.37,73.43,73.23,73.42,48700.0
2014-05-29 15:00:00,73.42,73.42,73.19,73.26,27600.0,73.42,73.42,73.19,73.26,27600.0
2014-05-29 15:30:00,73.3,73.56,73.21,73.55,48500.0,73.3,73.56,73.21,73.55,48500.0
2014-05-30 09:30:00,73.75,74.03,73.62,74.01,25300.0,73.75,74.03,73.62,74.01,25300.0
2014-05-30 10:00:00,74.0,74.32,73.84,74.24,40000.0,74.0,74.32,73.84,74.24,40000.0
2014-05-30 10:30:00,74.25,74.64,74.19,74.61,51600.0,74.25,74.64,74.19,74.61,51600.0
2014-05-30 11:00:00,74.63,74.86,74.58,74.83,62500.0,74.63,74.86,74.58,74.83,62500.0
2014-05-30 11:30:00,74.81,74.88,74.59,74.62,29900.0,74.81,74.88,74.59,74.62,29900.0
2014-05-30 12:00:00,74.62,74.66,74.5,74.51,18200.0,74.62,74.66,74.5,74.51,18200.0
2014-05-30 12:30:00,74.54,74.6,74.48,74.51,22600.0,74.54,74.6,74.48,74.51,22600.0
2014-05-30 13:00:00,74.51,74.68,74.45,74.47,34500.0,74.51,74.68,74.45,74.47,34500.0
2014-05-30 13:30:00,74.46,74.46,74.26,74.34,10200.0,74.46,74.46,74.26,74.34,10200.0
2014-05-30 14:00:00,74.33,74.46,74.26,74.46,8000.0,74.33,74.46,74.26,74.46,8000.0
2014-05-30 14:30:00,74.44,74.44,74.34,74.37,17800.0,74.44,74.44,74.34,74.37,17800.0
2014-05-30 15:00:00,74.35,74.46,74.33,74.43,14400.0,74.35,74.46,74.33,74.43,14400.0
2014-05-30 15:30:00,74.44,74.55,74.24,74.3,66000.0,74.44,74.55,74.24,74.3,66000.0
2014-06-02 09:30:00,74.3,74.7,73.26,73.26,33400.0,74.3,74.7,73.26,73.26,33400.0
2014-06-02 10:00:00,73.2,73.28,72.73,73.23,30400.0,73.2,73.28,72.73,73.23,30400.0
2014-06-02 10:30:00,73.28,73.57,73.28,73.51,16800.0,73.28,73.57,73.28,73.51,16800.0
2014-06-02 11:00:00,73.54,74.04,73.54,74.0,35400.0,73.54,74.04,73.54,74.0,35400.0
2014-06-02 11:30:00,74.0,74.09,73.73,74.09,41200.0,74.0,74.09,73.73,74.09,41200.0
2014-06-02 12:00:00,74.09,74.33,74.08,74.22,70900.0,74.09,74.33,74.08,74.22,70900.0
2014-06-02 12:30:00,74.26,74.29,74.16,74.16,10200.0,74.26,74.29,74.16,74.16,10200.0
2014-06-02 13:00:00,74.14,74.19,73.96,74.19,14300.0,74.14,74.19,73.96,74.19,14300.0
2014-06-02 13:30:00,74.2,74.5,74.2,74.42,14700.0,74.2,74.5,74.2,74.42,14700.0
2014-06-02 14:00:00,74.42,74.66,74.42,74.66,18900.0,74.42,74.66,74.42,74.66,18900.0
2014-06-02 14:30:00,74.68,74.76,74.63,74.63,16600.0,74.68,74.76,74.63,74.63,16600.0
2014-06-02 15:00:00,74.61,74.74,74.56,74.7,16200.0,74.61,74.74,74.56,74.7,16200.0
2014-06-02 15:30:00,74.69,74.82,74.65,74.78,80700.0,74.69,74.82,74.65,74.78,80700.0
2014-06-03 09:30:00,74.63,74.85,74.41,74.79,13500.0,74.63,74.85,74.41,74.79,13500.0
2014-06-03 10:00:00,74.77,74.95,74.63,74.63,30000.0,74.77,74.95,74.63,74.63,30000.0
2014-06-03 10:30:00,74.64,74.83,74.51,74.68,26400.0,74.64,74.83,74.51,74.68,26400.0
2014-06-03 11:00:00,74.69,74.75,74.61,74.75,18500.0,74.69,74.75,74.61,74.75,18500.0
2014-06-03 11:30:00,74.71,74.72,74.57,74.69,15800.0,74.71,74.72,74.57,74.69,15800.0
2014-06-03 12:00:00,74.67,75.0,74.67,74.94,17000.0,74.67,75.0,74.67,74.94,17000.0
2014-06-03 12:30:00,74.92,75.0,74.83,74.86,23600.0,74.92,75.0,74.83,74.86,23600.0
2014-06-03 13:00:00,74.83,74.93,74.75,74.9,10700.0,74.83,74.93,74.75,74.9,10700.0
2014-06-03 13:30:00,74.89,74.92,74.71,74.71,5300.0,74.89,74.92,74.71,74.71,5300.0
2014-06-03 14:00:00,74.7,75.01,74.7,75.01,66900.0,74.7,75.01,74.7,75.01,66900.0
2014-06-03 14:30:00,75.02,75.09,74.96,74.98,52900.0,75.02,75.09,74.96,74.98,52900.0
2014-06-03 15:00:00,74.98,75.41,74.97,75.41,37200.0,74.98,75.41,74.97,75.41,37200.0
2014-06-03 15:30:00,75.41,75.5,75.25,75.31,84500.0,75.41,75.5,75.25,75.31,84500.0
2014-06-04 09:30:00,75.23,75.68,75.13,75.44,212800.0,75.23,75.68,75.13,75.44,212800.0
2014-06-04 10:00:00,75.44,75.69,75.2,75.62,54100.0,75.44,75.69,75.2,75.62,54100.0
2014-06-04 10:30:00,75.65,76.17,75.61,76.17,53000.0,75.65,76.17,75.61,76.17,53000.0
2014-06-04 11:00:00,76.17,76.29,76.15,76.25,18800.0,76.17,76.29,76.15,76.25,18800.0
2014-06-04 11:30:00,76.25,76.25,75.87,75.91,28600.0,76.25,76.25,75.87,75.91,28600.0
2014-06-04 12:00:00,75.88,75.89,75.75,75.86,23800.0,75.88,75.89,75.75,75.86,23800.0
2014-06-04 12:30:00,75.86,76.21,75.8,76.18,60700.0,75.86,76.21,75.8,76.18,60700.0
2014-06-04 13:00:00,76.18,76.19,76.01,76.14,14600.0,76.18,76.19,76.01,76.14,14600.0
2014-06-04 13:30:00,76.13,76.18,76.08,76.15,7800.0,76.13,76.18,76.08,76.15,7800.0
2014-06-04 14:00:00,76.14,76.42,76.09,76.42,24800.0,76.14,76.42,76.09,76.42,24800.0
2014-06-04 14:30:00,76.42,76.77,76.41,76.7,105400.0,76.42,76.77,76.41,76.7,105400.0
2014-06-04 15:00:00,76.7,77.23,76.67,77.06,90600.0,76.7,77.23,76.67,77.06,90600.0
2014-06-04 15:30:00,77.06,77.46,76.99,77.37,172100.0,77.06,77.46,76.99,77.37,172100.0
2014-06-05 09:30:00,77.91,77.91,77.18,77.45,32700.0,77.91,77.91,77.18,77.45,32700.0
2014-06-05 10:00:00,77.51,77.51,77.08,77.43,29000.0,77.51,77.51,77.08,77.43,29000.0
2014-06-05 10:30:00,77.49,77.5,77.11,77.15,28800.0,77.49,77.5,77.11,77.15,28800.0
2014-06-05 11:00:00,77.12,77.29,76.85,77.23,26000.0,77.12,77.29,76.85,77.23,26000.0
2014-06-05 11:30:00,77.28,77.58,77.23,77.52,22100.0,77.28,77.58,77.23,77.52,22100.0
2014-06-05 12:00:00,77.53,77.84,77.53,77.77,56200.0,77.53,77.84,77.53,77.77,56200.0
2014-06-05 12:30:00,77.77,77.85,77.73,77.77,39800.0,77.77,77.85,77.73,77.77,39800.0
2014-06-05 13:00:00,77.77,77.86,77.61,77.64,51600.0,77.77,77.86,77.61,77.64,51600.0
2014-06-05 13:30:00,77.65,77.65,77.3,77.5,18400.0,77.65,77.65,77.3,77.5,18400.0
2014-06-05 14:00:00,77.48,77.84,77.48,77.83,55000.0,77.48,77.84,77.48,77.83,55000.0
2014-06-05 14:30:00,77.84,77.99,77.75,77.87,91700.0,77.84,77.99,77.75,77.87,91700.0
2014-06-05 15:00:00,77.86,77.93,77.62,77.62,42000.0,77.86,77.93,77.62,77.62,42000.0
2014-06-05 15:30:00,77.62,77.79,77.61,77.74,101300.0,77.62,77.79,77.61,77.74,101300.0
2014-06-06 09:30:00,77.84,77.84,77.21,77.45,37200.0,77.84,77.84,77.21,77.45,37200.0
2014-06-06 10:00:00,77.53,77.98,77.5,77.92,55600.0,77.53,77.98,77.5,77.92,55600.0
2014-06-06 10:30:00,77.97,78.18,77.97,78.18,18000.0,77.97,78.18,77.97,78.18,18000.0
2014-06-06 11:00:00,78.14,78.65,78.0,78.44,76100.0,78.14,78.65,78.0,78.44,76100.0
2014-06-06 11:30:00,78.45,78.5,78.29,78.32,12000.0,78.45,78.5,78.29,78.32,12000.0
2014-06-06 12:00:00,78.27,78.29,78.19,78.22,5400.0,78.27,78.29,78.19,78.22,5400.0
2014-06-06 12:30:00,78.22,78.26,78.12,78.17,4500.0,78.22,78.26,78.12,78.17,4500.0
2014-06-06 13:00:00,78.15,78.19,77.92,77.93,11200.0,78.15,78.19,77.92,77.93,11200.0
2014-06-06 13:30:00,77.95,78.27,77.92,78.26,23200.0,77.95,78.27,77.92,78.26,23200.0
2014-06-06 14:00:00,78.25,78.44,78.19,78.41,14600.0,78.25,78.44,78.19,78.41,14600.0
2014-06-06 14:30:00,78.39,78.4,78.21,78.28,57000.0,78.39,78.4,78.21,78.28,57000.0
2014-06-06 15:00:00,78.29,78.3,78.18,78.25,16200.0,78.29,78.3,78.18,78.25,16200.0
2014-06-06 15:30:00,78.26,78.27,78.07,78.14,41100.0,78.26,78.27,78.07,78.14,41100.0
2014-06-09 09:30:00,78.3,78.61,77.57,78.17,10400.0,78.3,78.61,77.57,78.17,10400.0
2014-06-09 10:00:00,78.26,78.55,78.19,78.42,33600.0,78.26,78.55,78.19,78.42,33600.0
2014-06-09 10:30:00,78.4,78.54,78.37,78.5,8700.0,78.4,78.54,78.37,78.5,8700.0
2014-06-09 11:00:00,78.55,78.62,78.4,78.42,20000.0,78.55,78.62,78.4,78.42,20000.0
2014-06-09 11:30:00,78.42,78.86,78.4,78.75,21000.0,78.42,78.86,78.4,78.75,21000.0
2014-06-09 12:00:00,78.8,78.86,78.71,78.74,8500.0,78.8,78.86,78.71,78.74,8500.0
2014-06-09 12:30:00,78.7,78.81,78.59,78.59,18900.0,78.7,78.81,78.59,78.59,18900.0
2014-06-09 13:00:00,78.54,78.72,78.54,78.68,6400.0,78.54,78.72,78.54,78.68,6400.0
2014-06-09 13:30:00,78.65,78.72,78.55,78.55,24600.0,78.65,78.72,78.55,78.55,24600.0
2014-06-09 14:00:00,78.54,78.67,78.54,78.6,28900.0,78.54,78.67,78.54,78.6,28900.0
2014-06-09 14:30:00,78.61,79.0,78.56,78.89,43300.0,78.61,79.0,78.56,78.89,43300.0
2014-06-09 15:00:00,78.9,79.03,78.81,78.99,32200.0,78.9,79.03,78.81,78.99,32200.0
2014-06-09 15:30:00,79.0,79.02,78.78,78.9,52700.0,79.0,79.02,78.78,78.9,52700.0
2014-06-10 09:30:00,78.89,79.06,78.12,78.66,17200.0,78.89,79.06,78.12,78.66,17200.0
2014-06-10 10:00:00,78.61,78.65,78.16,78.3,18000.0,78.61,78.65,78.16,78.3,18000.0
2014-06-10 10:30:00,78.33,78.56,78.25,78.44,9100.0,78.33,78.56,78.25,78.44,9100.0
2014-06-10 11:00:00,78.44,78.52,78.33,78.39,23000.0,78.44,78.52,78.33,78.39,23000.0
2014-06-10 11:30:00,78.42,78.5,78.26,78.4,6300.0,78.42,78.5,78.26,78.4,6300.0
2014-06-10 12:00:00,78.35,78.4,78.21,78.21,10500.0,78.35,78.4,78.21,78.21,10500.0
2014-06-10 12:30:00,78.19,78.28,78.14,78.15,4400.0,78.19,78.28,78.14,78.15,4400.0
2014-06-10 13:00:00,78.15,78.21,78.06,78.1,8800.0,78.15,78.21,78.06,78.1,8800.0
2014-06-10 13:30:00,78.12,78.16,77.97,78.16,9900.0,78.12,78.16,77.97,78.16,9900.0
2014-06-10 14:00:00,78.22,78.48,78.2,78.46,6100.0,78.22,78.48,78.2,78.46,6100.0
2014-06-10 14:30:00,78.46,78.5,78.38,78.46,5300.0,78.46,78.5,78.38,78.46,5300.0
2014-06-10 15:00:00,78.46,78.5,78.39,78.47,18600.0,78.46,78.5,78.39,78.47,18600.0
2014-06-10 15:30:00,78.48,78.88,78.46,78.74,35700.0,78.48,78.88,78.46,78.74,35700.0
2014-06-11 09:30:00,78.71,78.87,78.38,78.4,9900.0,78.71,78.87,78.38,78.4,9900.0
2014-06-11 10:00:00,78.46,78.52,78.37,78.43,4700.0,78.46,78.52,78.37,78.43,4700.0
2014-06-11 10:30:00,78.34,78.44,78.26,78.38,5600.0,78.34,78.44,78.26,78.38,5600.0
2014-06-11 11:00:00,78.41,78.76,78.41,78.7,17200.0,78.41,78.76,78.41,78.7,17200.0
2014-06-11 11:30:00,78.78,79.12,78.78,79.12,6500.0,78.78,79.12,78.78,79.12,6500.0
2014-06-11 12:00:00,79.08,79.17,79.03,79.17,5500.0,79.08,79.17,79.03,79.17,5500.0
2014-06-11 12:30:00,79.16,79.25,79.13,79.19,8700.0,79.16,79.25,79.13,79.19,8700.0
2014-06-11 13:00:00,79.24,79.39,79.17,79.39,9900.0,79.24,79.39,79.17,79.39,9900.0
2014-06-11 13:30:00,79.41,79.43,79.24,79.24,8100.0,79.41,79.43,79.24,79.24,8100.0
2014-06-11 14:00:00,79.23,79.24,78.94,79.19,6000.0,79.23,79.24,78.94,79.19,6000.0
2014-06-11 14:30:00,79.22,79.25,78.93,78.93,20100.0,79.22,79.25,78.93,78.93,20100.0
2014-06-11 15:00:00,78.93,78.97,78.68,78.76,20900.0,78.93,78.97,78.68,78.76,20900.0
2014-06-11 15:30:00,78.78,79.01,78.75,78.8,31800.0,78.78,79.01,78.75,78.8,31800.0
2014-06-12 09:30:00,78.99,78.99,78.39,78.47,7400.0,78.99,78.99,78.39,78.47,7400.0
2014-06-12 10:00:00,78.48,79.17,78.48,78.74,12300.0,78.48,79.17,78.48,78.74,12300.0
2014-06-12 10:30:00,78.78,78.86,78.6,78.75,11900.0,78.78,78.86,78.6,78.75,11900.0
2014-06-12 11:00:00,78.8,79.09,78.8,79.02,11000.0,78.8,79.09,78.8,79.02,11000.0
2014-06-12 11:30:00,79.11,79.25,79.09,79.19,16500.0,79.11,79.25,79.09,79.19,16500.0
2014-06-12 12:00:00,79.19,79.29,79.16,79.27,7400.0,79.19,79.29,79.16,79.27,7400.0
2014-06-12 12:30:00,79.2,79.24,79.01,79.05,6200.0,79.2,79.24,79.01,79.05,6200.0
2014-06-12 13:00:00,79.05,79.05,78.73,78.75,12000.0,79.05,79.05,78.73,78.75,12000.0
2014-06-12 13:30:00,78.73,78.73,78.35,78.45,11700.0,78.73,78.73,78.35,78.45,11700.0
2014-06-12 14:00:00,78.4,78.62,78.4,78.55,6500.0,78.4,78.62,78.4,78.55,6500.0
2014-06-12 14:30:00,78.58,78.79,78.53,78.75,7300.0,78.58,78.79,78.53,78.75,7300.0
2014-06-12 15:00:00,78.76,78.76,78.48,78.75,18000.0,78.76,78.76,78.48,78.75,18000.0
2014-06-12 15:30:00,78.75,78.91,78.59,78.87,32900.0,78.75,78.91,78.59,78.87,32900.0
2014-06-13 09:30:00,78.6,78.77,76.02,76.56,131900.0,78.6,78.77,76.02,76.56,131900.0
2014-06-13 10:00:00,76.57,76.85,76.45,76.57,56600.0,76.57,76.85,76.45,76.57,56600.0
2014-06-13 10:30:00,76.61,77.15,76.57,77.11,29200.0,76.61,77.15,76.57,77.11,29200.0
2014-06-13 11:00:00,77.08,77.13,76.5,76.5,46000.0,77.08,77.13,76.5,76.5,46000.0
2014-06-13 11:30:00,76.54,76.66,76.29,76.45,63500.0,76.54,76.66,76.29,76.45,63500.0
2014-06-13 12:00:00,76.49,76.57,76.35,76.35,21500.0,76.49,76.57,76.35,76.35,21500.0
2014-06-13 12:30:00,76.38,76.61,76.35,76.51,17100.0,76.38,76.61,76.35,76.51,17100.0
2014-06-13 13:00:00,76.52,76.68,76.51,76.61,51200.0,76.52,76.68,76.51,76.61,51200.0
2014-06-13 13:30:00,76.6,76.61,76.39,76.46,25500.0,76.6,76.61,76.39,76.46,25500.0
2014-06-13 14:00:00,76.46,76.6,76.3,76.54,37800.0,76.46,76.6,76.3,76.54,37800.0
2014-06-13 14:30:00,76.51,76.6,76.51,76.56,29400.0,76.51,76.6,76.51,76.56,29400.0
2014-06-13 15:00:00,76.55,76.6,76.36,76.36,46900.0,76.55,76.6,76.36,76.36,46900.0
2014-06-13 15:30:00,76.37,76.42,75.87,76.3,143400.0,76.37,76.42,75.87,76.3,143400.0
2014-06-16 09:30:00,76.06,76.69,75.67,76.66,36700.0,76.06,76.69,75.67,76.66,36700.0
2014-06-16 10:00:00,76.71,77.32,76.62,76.66,20500.0,76.71,77.32,76.62,76.66,20500.0
2014-06-16 10:30:00,76.74,76.82,76.64,76.64,28500.0,76.74,76.82,76.64,76.64,28500.0
2014-06-16 11:00:00,76.63,76.69,76.5,76.62,23000.0,76.63,76.69,76.5,76.62,23000.0
2014-06-16 11:30:00,76.68,76.68,76.45,76.58,41400.0,76.68,76.68,76.45,76.58,41400.0
2014-06-16 12:00:00,76.65,76.72,76.57,76.64,24800.0,76.65,76.72,76.57,76.64,24800.0
2014-06-16 12:30:00,76.68,76.71,76.56,76.63,11000.0,76.68,76.71,76.56,76.63,11000.0
2014-06-16 13:00:00,76.63,76.7,76.62,76.62,12900.0,76.63,76.7,76.62,76.62,12900.0
2014-06-16 13:30:00,76.61,76.66,76.53,76.54,8200.0,76.61,76.66,76.53,76.54,8200.0
2014-06-16 14:00:00,76.55,76.66,76.52,76.63,39600.0,76.55,76.66,76.52,76.63,39600.0
2014-06-16 14:30:00,76.63,76.66,76.54,76.54,17300.0,76.63,76.66,76.54,76.54,17300.0
2014-06-16 15:00:00,76.53,76.54,76.02,76.02,67400.0,76.53,76.54,76.02,76.02,67400.0
2014-06-16 15:30:00,76.04,76.13,75.64,76.13,138700.0,76.04,76.13,75.64,76.13,138700.0
2014-06-17 09:30:00,75.89,77.55,75.4,77.55,37100.0,75.89,77.55,75.4,77.55,37100.0
2014-06-17 10:00:00,77.54,77.89,77.45,77.67,46300.0,77.54,77.89,77.45,77.67,46300.0
2014-06-17 10:30:00,77.62,77.69,77.23,77.51,22300.0,77.62,77.69,77.23,77.51,22300.0
2014-06-17 11:00:00,77.53,77.95,77.37,77.92,30100.0,77.53,77.95,77.37,77.92,30100.0
2014-06-17 11:30:00,77.94,77.99,77.6,77.83,22200.0,77.94,77.99,77.6,77.83,22200.0
2014-06-17 12:00:00,77.84,77.93,77.7,77.76,26400.0,77.84,77.93,77.7,77.76,26400.0
2014-06-17 12:30:00,77.76,77.88,77.7,77.8,20000.0,77.76,77.88,77.7,77.8,20000.0
2014-06-17 13:00:00,77.77,77.89,77.74,77.88,13100.0,77.77,77.89,77.74,77.88,13100.0
2014-06-17 13:30:00,77.87,78.32,77.86,78.3,28600.0,77.87,78.32,77.86,78.3,28600.0
2014-06-17 14:00:00,78.29,78.3,77.99,78.11,44000.0,78.29,78.3,77.99,78.11,44000.0
2014-06-17 14:30:00,78.14,78.45,78.13,78.32,60500.0,78.14,78.45,78.13,78.32,60500.0
2014-06-17 15:00:00,78.29,78.42,78.26,78.33,52900.0,78.29,78.42,78.26,78.33,52900.0
2014-06-17 15:30:00,78.35,82.36,78.11,80.61,409000.0,78.35,82.36,78.11,80.61,409000.0
2014-06-18 09:30:00,78.52,79.21,77.56,78.26,135800.0,78.52,79.21,77.56,78.26,135800.0
2014-06-18 10:00:00,78.18,78.39,77.93,78.1,75200.0,78.18,78.39,77.93,78.1,75200.0
2014-06-18 10:30:00,78.1,78.27,78.02,78.03,22600.0,78.1,78.27,78.02,78.03,22600.0
2014-06-18 11:00:00,78.04,78.65,78.01,78.63,23900.0,78.04,78.65,78.01,78.63,23900.0
2014-06-18 11:30:00,78.6,79.02,78.57,78.73,19700.0,78.6,79.02,78.57,78.73,19700.0
2014-06-18 12:00:00,78.69,78.7,78.17,78.4,28300.0,78.69,78.7,78.17,78.4,28300.0
2014-06-18 12:30:00,78.41,79.0,78.4,78.91,26900.0,78.41,79.0,78.4,78.91,26900.0
2014-06-18 13:00:00,78.94,79.1,78.79,78.93,20400.0,78.94,79.1,78.79,78.93,20400.0
2014-06-18 13:30:00,78.95,78.95,78.19,78.19,54800.0,78.95,78.95,78.19,78.19,54800.0
2014-06-18 14:00:00,78.14,78.71,78.13,78.39,81200.0,78.14,78.71,78.13,78.39,81200.0
2014-06-18 14:30:00,78.39,78.68,78.3,78.62,53400.0,78.39,78.68,78.3,78.62,53400.0
2014-06-18 15:00:00,78.65,79.03,78.65,78.73,63400.0,78.65,79.03,78.65,78.73,63400.0
2014-06-18 15:30:00,78.72,79.13,78.68,78.9,184900.0,78.72,79.13,78.68,78.9,184900.0
2014-06-19 09:30:00,79.09,79.3,78.86,79.0,22000.0,79.09,79.3,78.86,79.0,22000.0
2014-06-19 10:00:00,79.05,79.15,78.84,78.89,20600.0,79.05,79.15,78.84,78.89,20600.0
2014-06-19 10:30:00,78.89,78.92,78.75,78.8,12900.0,78.89,78.92,78.75,78.8,12900.0
2014-06-19 11:00:00,78.74,78.93,78.73,78.93,18400.0,78.74,78.93,78.73,78.93,18400.0
2014-06-19 11:30:00,78.89,79.14,78.84,79.14,10600.0,78.89,79.14,78.84,79.14,10600.0
2014-06-19 12:00:00,79.12,79.36,79.12,79.29,17700.0,79.12,79.36,79.12,79.29,17700.0
2014-06-19 12:30:00,79.27,79.3,78.9,78.96,69000.0,79.27,79.3,78.9,78.96,69000.0
2014-06-19 13:00:00,78.95,79.09,78.95,78.95,63600.0,78.95,79.09,78.95,78.95,63600.0
2014-06-19 13:30:00,78.95,79.09,78.9,78.96,81000.0,78.95,79.09,78.9,78.96,81000.0
2014-06-19 14:00:00,78.92,78.99,78.35,78.41,64500.0,78.92,78.99,78.35,78.41,64500.0
2014-06-19 14:30:00,78.41,78.79,78.4,78.65,30600.0,78.41,78.79,78.4,78.65,30600.0
2014-06-19 15:00:00,78.65,78.74,78.45,78.73,48200.0,78.65,78.74,78.45,78.73,48200.0
2014-06-19 15:30:00,78.78,78.86,78.45,78.86,80000.0,78.78,78.86,78.45,78.86,80000.0
2014-06-20 09:30:00,78.83,79.2,78.42,79.0,79700.0,78.83,79.2,78.42,79.0,79700.0
2014-06-20 10:00:00,78.9,79.09,78.88,78.97,8800.0,78.9,79.09,78.88,78.97,8800.0
2014-06-20 10:30:00,79.0,79.12,79.0,79.12,7900.0,79.0,79.12,79.0,79.12,7900.0
2014-06-20 11:00:00,79.14,79.27,78.93,78.95,34700.0,79.14,79.27,78.93,78.95,34700.0
2014-06-20 11:30:00,78.96,79.11,78.94,79.04,17700.0,78.96,79.11,78.94,79.04,17700.0
2014-06-20 12:00:00,79.04,79.11,78.78,78.87,15100.0,79.04,79.11,78.78,78.87,15100.0
2014-06-20 12:30:00,78.86,78.88,78.7,78.73,6500.0,78.86,78.88,78.7,78.73,6500.0
2014-06-20 13:00:00,78.72,78.82,78.69,78.69,12700.0,78.72,78.82,78.69,78.69,12700.0
2014-06-20 13:30:00,78.69,78.94,78.69,78.94,40600.0,78.69,78.94,78.69,78.94,40600.0
2014-06-20 14:00:00,78.96,78.96,78.88,78.88,5400.0,78.96,78.96,78.88,78.88,5400.0
2014-06-20 14:30:00,78.87,78.91,78.82,78.89,11100.0,78.87,78.91,78.82,78.89,11100.0
2014-06-20 15:00:00,78.87,78.87,78.72,78.81,14500.0,78.87,78.87,78.72,78.81,14500.0
2014-06-20 15:30:00,78.82,78.96,78.73,78.91,33700.0,78.82,78.96,78.73,78.91,33700.0
2014-06-23 09:30:00,79.0,79.41,78.84,79.37,15500.0,79.0,79.41,78.84,79.37,15500.0
2014-06-23 10:00:00,79.43,79.49,79.05,79.05,17500.0,79.43,79.49,79.05,79.05,17500.0
2014-06-23 10:30:00,79.09,79.2,79.01,79.16,12800.0,79.09,79.2,79.01,79.16,12800.0
2014-06-23 11:00:00,79.15,79.28,79.13,79.16,17500.0,79.15,79.28,79.13,79.16,17500.0
2014-06-23 11:30:00,79.17,79.41,79.17,79.36,12900.0,79.17,79.41,79.17,79.36,12900.0
2014-06-23 12:00:00,79.35,79.45,79.34,79.45,10400.0,79.35,79.45,79.34,79.45,10400.0
2014-06-23 12:30:00,79.46,79.55,79.45,79.51,13400.0,79.46,79.55,79.45,79.51,13400.0
2014-06-23 13:00:00,79.51,79.58,79.43,79.43,17000.0,79.51,79.58,79.43,79.43,17000.0
2014-06-23 13:30:00,79.43,79.54,79.41,79.43,22000.0,79.43,79.54,79.41,79.43,22000.0
2014-06-23 14:00:00,79.43,79.52,79.42,79.51,10200.0,79.43,79.52,79.42,79.51,10200.0
2014-06-23 14:30:00,79.47,79.53,79.42,79.53,11400.0,79.47,79.53,79.42,79.53,11400.0
2014-06-23 15:00:00,79.52,79.52,79.38,79.42,18500.0,79.52,79.52,79.38,79.42,18500.0
2014-06-23 15:30:00,79.42,79.6,79.39,79.57,28400.0,79.42,79.6,79.39,79.57,28400.0
2014-06-24 09:30:00,79.2,79.69,78.92,79.08,10300.0,79.2,79.69,78.92,79.08,10300.0
2014-06-24 10:00:00,79.08,79.57,79.08,79.48,6800.0,79.08,79.57,79.08,79.48,6800.0
2014-06-24 10:30:00,79.54,80.0,79.53,79.88,35400.0,79.54,80.0,79.53,79.88,35400.0
2014-06-24 11:00:00,79.92,80.07,79.62,80.04,85200.0,79.92,80.07,79.62,80.04,85200.0
2014-06-24 11:30:00,80.1,80.21,79.95,80.16,28300.0,80.1,80.21,79.95,80.16,28300.0
2014-06-24 12:00:00,80.19,80.21,79.95,80.1,9300.0,80.19,80.21,79.95,80.1,9300.0
2014-06-24 12:30:00,80.06,80.09,80.01,80.01,13300.0,80.06,80.09,80.01,80.01,13300.0
2014-06-24 13:00:00,80.01,80.04,79.88,79.97,38500.0,80.01,80.04,79.88,79.97,38500.0
2014-06-24 13:30:00,79.97,79.99,79.23,79.25,15900.0,79.97,79.99,79.23,79.25,15900.0
2014-06-24 14:00:00,79.2,79.46,79.2,79.34,19300.0,79.2,79.46,79.2,79.34,19300.0
2014-06-24 14:30:00,79.33,79.37,79.23,79.31,47000.0,79.33,79.37,79.23,79.31,47000.0
2014-06-24 15:00:00,79.31,79.31,78.75,78.86,32900.0,79.31,79.31,78.75,78.86,32900.0
2014-06-24 15:30:00,78.84,79.31,78.8,79.04,180900.0,78.84,79.31,78.8,79.04,180900.0
2014-06-25 09:30:00,78.75,79.49,78.52,79.22,47600.0,78.75,79.49,78.52,79.22,47600.0
2014-06-25 10:00:00,79.25,79.36,78.91,79.31,81200.0,79.25,79.36,78.91,79.31,81200.0
2014-06-25 10:30:00,79.36,79.41,78.93,79.35,50000.0,79.36,79.41,78.93,79.35,50000.0
2014-06-25 11:00:00,79.4,79.4,79.14,79.2,61600.0,79.4,79.4,79.14,79.2,61600.0
2014-06-25 11:30:00,79.2,79.25,79.14,79.17,97200.0,79.2,79.25,79.14,79.17,97200.0
2014-06-25 12:00:00,79.18,79.27,79.11,79.2,107100.0,79.18,79.27,79.11,79.2,107100.0
2014-06-25 12:30:00,79.17,79.19,79.09,79.15,42300.0,79.17,79.19,79.09,79.15,42300.0
2014-06-25 13:00:00,79.16,79.17,79.08,79.12,34000.0,79.16,79.17,79.08,79.12,34000.0
2014-06-25 13:30:00,79.13,79.42,79.1,79.34,37400.0,79.13,79.42,79.1,79.34,37400.0
2014-06-25 14:00:00,79.32,79.45,79.29,79.4,18200.0,79.32,79.45,79.29,79.4,18200.0
2014-06-25 14:30:00,79.39,79.47,79.26,79.37,20100.0,79.39,79.47,79.26,79.37,20100.0
2014-06-25 15:00:00,79.39,79.42,79.1,79.16,63500.0,79.39,79.42,79.1,79.16,63500.0
2014-06-25 15:30:00,79.15,79.39,79.13,79.37,54400.0,79.15,79.39,79.13,79.37,54400.0
2014-06-26 09:30:00,79.33,79.99,78.69,79.34,80900.0,79.33,79.99,78.69,79.34,80900.0
2014-06-26 10:00:00,79.3,79.54,79.13,79.37,33100.0,79.3,79.54,79.13,79.37,33100.0
2014-06-26 10:30:00,79.45,79.84,79.45,79.83,22100.0,79.45,79.84,79.45,79.83,22100.0
2014-06-26 11:00:00,79.83,80.12,79.63,79.63,24900.0,79.83,80.12,79.63,79.63,24900.0
2014-06-26 11:30:00,79.6,79.62,79.41,79.51,17800.0,79.6,79.62,79.41,79.51,17800.0
2014-06-26 12:00:00,79.45,79.53,79.41,79.42,16200.0,79.45,79.53,79.41,79.42,16200.0
2014-06-26 12:30:00,79.5,79.55,79.39,79.45,14500.0,79.5,79.55,79.39,79.45,14500.0
2014-06-26 13:00:00,79.46,79.63,79.44,79.6,16800.0,79.46,79.63,79.44,79.6,16800.0
2014-06-26 13:30:00,79.58,80.02,79.56,80.0,22700.0,79.58,80.02,79.56,80.0,22700.0
2014-06-26 14:00:00,80.02,80.44,80.02,80.44,29100.0,80.02,80.44,80.02,80.44,29100.0
2014-06-26 14:30:00,80.44,80.52,80.19,80.19,16000.0,80.44,80.52,80.19,80.19,16000.0
2014-06-26 15:00:00,80.21,80.4,80.12,80.35,26600.0,80.21,80.4,80.12,80.35,26600.0
2014-06-26 15:30:00,80.35,80.36,80.26,80.33,52400.0,80.35,80.36,80.26,80.33,52400.0
2014-06-27 09:30:00,80.27,80.54,79.86,80.0,34000.0,80.27,80.54,79.86,80.0,34000.0
2014-06-27 10:00:00,80.06,80.16,79.99,80.09,39900.0,80.06,80.16,79.99,80.09,39900.0
2014-06-27 10:30:00,80.05,80.56,80.01,80.51,18200.0,80.05,80.56,80.01,80.51,18200.0
2014-06-27 11:00:00,80.56,81.15,80.56,81.1,24300.0,80.56,81.15,80.56,81.1,24300.0
2014-06-27 11:30:00,81.06,81.13,81.0,81.1,10000.0,81.06,81.13,81.0,81.1,10000.0
2014-06-27 12:00:00,81.03,81.18,81.0,81.17,7900.0,81.03,81.18,81.0,81.17,7900.0
2014-06-27 12:30:00,81.1,81.13,81.0,81.0,6300.0,81.1,81.13,81.0,81.0,6300.0
2014-06-27 13:00:00,81.0,81.05,81.0,81.02,27600.0,81.0,81.05,81.0,81.02,27600.0
2014-06-27 13:30:00,81.0,81.02,81.0,81.01,14000.0,81.0,81.02,81.0,81.01,14000.0
2014-06-27 14:00:00,81.0,81.11,80.92,80.98,39600.0,81.0,81.11,80.92,80.98,39600.0
2014-06-27 14:30:00,80.99,81.08,80.61,80.61,20700.0,80.99,81.08,80.61,80.61,20700.0
2014-06-27 15:00:00,80.66,80.77,80.62,80.69,16100.0,80.66,80.77,80.62,80.69,16100.0
2014-06-27 15:30:00,80.69,81.13,80.69,81.01,58100.0,80.69,81.13,80.69,81.01,58100.0
2014-06-30 09:30:00,80.87,81.44,80.87,81.44,14700.0,80.87,81.44,80.87,81.44,14700.0
2014-06-30 10:00:00,81.51,81.71,81.47,81.63,20500.0,81.51,81.71,81.47,81.63,20500.0
2014-06-30 10:30:00,81.58,81.68,81.46,81.52,18300.0,81.58,81.68,81.46,81.52,18300.0
2014-06-30 11:00:00,81.51,81.94,81.5,81.94,21900.0,81.51,81.94,81.5,81.94,21900.0
2014-06-30 11:30:00,81.9,82.0,81.87,81.96,21800.0,81.9,82.0,81.87,81.96,21800.0
2014-06-30 12:00:00,81.96,82.26,81.96,82.19,18100.0,81.96,82.26,81.96,82.19,18100.0
2014-06-30 12:30:00,82.14,82.4,82.14,82.36,20700.0,82.14,82.4,82.14,82.36,20700.0
2014-06-30 13:00:00,82.36,82.6,82.34,82.59,19100.0,82.36,82.6,82.34,82.59,19100.0
2014-06-30 13:30:00,82.55,82.62,82.26,82.39,27800.0,82.55,82.62,82.26,82.39,27800.0
2014-06-30 14:00:00,82.39,82.56,82.37,82.46,17600.0,82.39,82.56,82.37,82.46,17600.0
2014-06-30 14:30:00,82.47,82.48,82.25,82.29,25000.0,82.47,82.48,82.25,82.29,25000.0
2014-06-30 15:00:00,82.26,82.51,82.25,82.5,40400.0,82.26,82.51,82.25,82.5,40400.0
2014-06-30 15:30:00,82.5,82.5,82.09,82.34,98200.0,82.5,82.5,82.09,82.34,98200.0
2014-07-01 09:30:00,82.29,84.18,82.29,83.59,59100.0,82.29,84.18,82.29,83.59,59100.0
2014-07-01 10:00:00,83.62,84.45,83.59,84.39,40900.0,83.62,84.45,83.59,84.39,40900.0
2014-07-01 10:30:00,84.37,84.69,83.71,83.71,75600.0,84.37,84.69,83.71,83.71,75600.0
2014-07-01 11:00:00,83.74,84.04,83.73,83.87,43700.0,83.74,84.04,83.73,83.87,43700.0
2014-07-01 11:30:00,83.89,84.19,83.86,84.14,20000.0,83.89,84.19,83.86,84.14,20000.0
2014-07-01 12:00:00,84.12,84.61,84.11,84.61,25100.0,84.12,84.61,84.11,84.61,25100.0
2014-07-01 12:30:00,84.62,85.2,84.48,85.08,49300.0,84.62,85.2,84.48,85.08,49300.0
2014-07-01 13:00:00,85.01,85.19,85.01,85.08,30300.0,85.01,85.19,85.01,85.08,30300.0
2014-07-01 13:30:00,85.07,85.12,85.03,85.12,24100.0,85.07,85.12,85.03,85.12,24100.0
2014-07-01 14:00:00,85.13,85.19,85.02,85.19,33200.0,85.13,85.19,85.02,85.19,33200.0
2014-07-01 14:30:00,85.18,85.18,85.05,85.08,42000.0,85.18,85.18,85.05,85.08,42000.0
2014-07-01 15:00:00,85.09,85.17,84.96,85.12,54100.0,85.09,85.17,84.96,85.12,54100.0
2014-07-01 15:30:00,85.12,85.26,84.88,85.08,116500.0,85.12,85.26,84.88,85.08,116500.0
2014-07-02 09:30:00,84.95,85.53,84.05,84.83,50000.0,84.95,85.53,84.05,84.83,50000.0
2014-07-02 10:00:00,84.83,84.97,84.76,84.79,22900.0,84.83,84.97,84.76,84.79,22900.0
2014-07-02 10:30:00,84.78,84.84,84.75,84.81,31500.0,84.78,84.84,84.75,84.81,31500.0
2014-07-02 11:00:00,84.82,84.87,84.76,84.82,33800.0,84.82,84.87,84.76,84.82,33800.0
2014-07-02 11:30:00,84.78,84.8,84.68,84.72,58800.0,84.78,84.8,84.68,84.72,58800.0
2014-07-02 12:00:00,84.71,84.82,84.71,84.74,13200.0,84.71,84.82,84.71,84.74,13200.0
2014-07-02 12:30:00,84.73,84.88,84.72,84.8,16700.0,84.73,84.88,84.72,84.8,16700.0
2014-07-02 13:00:00,84.82,84.86,84.76,84.81,12000.0,84.82,84.86,84.76,84.81,12000.0
2014-07-02 13:30:00,84.82,84.94,84.73,84.91,17600.0,84.82,84.94,84.73,84.91,17600.0
2014-07-02 14:00:00,84.88,84.92,84.78,84.83,15900.0,84.88,84.92,84.78,84.83,15900.0
2014-07-02 14:30:00,84.82,84.93,84.81,84.9,26300.0,84.82,84.93,84.81,84.9,26300.0
2014-07-02 15:00:00,84.88,85.07,84.87,84.98,21000.0,84.88,85.07,84.87,84.98,21000.0
2014-07-02 15:30:00,84.96,84.97,84.79,84.86,65500.0,84.96,84.97,84.79,84.86,65500.0
2014-07-03 09:30:00,85.55,85.69,84.88,85.6,53200.0,85.55,85.69,84.88,85.6,53200.0
2014-07-03 10:00:00,85.59,85.59,85.28,85.56,48300.0,85.59,85.59,85.28,85.56,48300.0
2014-07-03 10:30:00,85.47,85.64,85.34,85.61,14200.0,85.47,85.64,85.34,85.61,14200.0
2014-07-03 11:00:00,85.59,85.97,85.59,85.97,14400.0,85.59,85.97,85.59,85.97,14400.0
2014-07-03 11:30:00,85.92,86.02,85.87,85.92,23800.0,85.92,86.02,85.87,85.92,23800.0
2014-07-03 12:00:00,85.95,85.99,85.65,85.67,17800.0,85.95,85.99,85.65,85.67,17800.0
2014-07-03 12:30:00,85.64,85.66,85.35,85.4,41300.0,85.64,85.66,85.35,85.4,41300.0
2014-07-07 09:30:00,85.0,85.16,84.77,85.11,21000.0,85.0,85.16,84.77,85.11,21000.0
2014-07-07 10:00:00,85.08,85.11,84.8,84.94,28200.0,85.08,85.11,84.8,84.94,28200.0
2014-07-07 10:30:00,84.95,85.0,84.66,84.74,23600.0,84.95,85.0,84.66,84.74,23600.0
2014-07-07 11:00:00,84.66,84.71,84.5,84.55,23800.0,84.66,84.71,84.5,84.55,23800.0
2014-07-07 11:30:00,84.54,84.69,84.47,84.65,11500.0,84.54,84.69,84.47,84.65,11500.0
2014-07-07 12:00:00,84.7,84.83,84.56,84.75,19800.0,84.7,84.83,84.56,84.75,19800.0
2014-07-07 12:30:00,84.79,84.9,84.69,84.69,7300.0,84.79,84.9,84.69,84.69,7300.0
2014-07-07 13:00:00,84.72,84.77,84.7,84.71,9400.0,84.72,84.77,84.7,84.71,9400.0
2014-07-07 13:30:00,84.76,84.82,84.7,84.81,9600.0,84.76,84.82,84.7,84.81,9600.0
2014-07-07 14:00:00,84.71,84.75,84.66,84.72,11000.0,84.71,84.75,84.66,84.72,11000.0
2014-07-07 14:30:00,84.65,84.69,84.47,84.51,30700.0,84.65,84.69,84.47,84.51,30700.0
2014-07-07 15:00:00,84.49,84.71,84.38,84.65,74600.0,84.49,84.71,84.38,84.65,74600.0
2014-07-07 15:30:00,84.66,84.79,84.62,84.74,69500.0,84.66,84.79,84.62,84.74,69500.0
2014-07-08 09:30:00,82.56,83.55,82.4,83.34,102700.0,82.56,83.55,82.4,83.34,102700.0
2014-07-08 10:00:00,83.32,83.33,83.05,83.16,79300.0,83.32,83.33,83.05,83.16,79300.0
2014-07-08 10:30:00,83.13,83.19,82.65,83.06,96300.0,83.13,83.19,82.65,83.06,96300.0
2014-07-08 11:00:00,83.05,83.08,82.66,82.95,88900.0,83.05,83.08,82.66,82.95,88900.0
2014-07-08 11:30:00,82.88,83.0,82.75,82.89,28300.0,82.88,83.0,82.75,82.89,28300.0
2014-07-08 12:00:00,82.9,83.09,82.78,83.04,26000.0,82.9,83.09,82.78,83.04,26000.0
2014-07-08 12:30:00,83.09,83.28,83.02,83.28,7800.0,83.09,83.28,83.02,83.28,7800.0
2014-07-08 13:00:00,83.22,83.35,83.05,83.3,8900.0,83.22,83.35,83.05,83.3,8900.0
2014-07-08 13:30:00,83.26,83.35,83.13,83.27,25300.0,83.26,83.35,83.13,83.27,25300.0
2014-07-08 14:00:00,83.23,83.42,83.22,83.32,18700.0,83.23,83.42,83.22,83.32,18700.0
2014-07-08 14:30:00,83.28,83.32,83.13,83.24,17900.0,83.28,83.32,83.13,83.24,17900.0
2014-07-08 15:00:00,83.19,83.29,83.15,83.21,32000.0,83.19,83.29,83.15,83.21,32000.0
2014-07-08 15:30:00,83.2,83.41,83.09,83.39,90500.0,83.2,83.41,83.09,83.39,90500.0
2014-07-09 09:30:00,84.04,84.7,83.78,84.49,25000.0,84.04,84.7,83.78,84.49,25000.0
2014-07-09 10:00:00,84.4,84.4,83.5,83.72,23600.0,84.4,84.4,83.5,83.72,23600.0
2014-07-09 10:30:00,83.73,84.07,83.67,84.07,24900.0,83.73,84.07,83.67,84.07,24900.0
2014-07-09 11:00:00,84.1,84.13,83.98,84.06,13600.0,84.1,84.13,83.98,84.06,13600.0
2014-07-09 11:30:00,84.06,84.18,84.03,84.12,15700.0,84.06,84.18,84.03,84.12,15700.0
2014-07-09 12:00:00,84.07,84.12,84.04,84.09,8100.0,84.07,84.12,84.04,84.09,8100.0
2014-07-09 12:30:00,84.02,84.09,83.99,84.04,12600.0,84.02,84.09,83.99,84.04,12600.0
2014-07-09 13:00:00,84.06,84.16,84.05,84.09,12000.0,84.06,84.16,84.05,84.09,12000.0
2014-07-09 13:30:00,84.09,84.18,84.09,84.15,8100.0,84.09,84.18,84.09,84.15,8100.0
2014-07-09 14:00:00,84.13,84.45,84.05,84.33,17500.0,84.13,84.45,84.05,84.33,17500.0
2014-07-09 14:30:00,84.32,84.32,84.11,84.16,8800.0,84.32,84.32,84.11,84.16,8800.0
2014-07-09 15:00:00,84.21,84.51,84.14,84.49,25900.0,84.21,84.51,84.14,84.49,25900.0
2014-07-09 15:30:00,84.49,84.63,84.37,84.6,58700.0,84.49,84.63,84.37,84.6,58700.0
2014-07-10 09:30:00,83.53,83.97,82.99,83.86,20700.0,83.53,83.97,82.99,83.86,20700.0
2014-07-10 10:00:00,83.95,84.02,83.78,83.89,17200.0,83.95,84.02,83.78,83.89,17200.0
2014-07-10 10:30:00,83.87,83.95,83.67,83.93,18200.0,83.87,83.95,83.67,83.93,18200.0
2014-07-10 11:00:00,83.94,84.11,83.94,84.11,53800.0,83.94,84.11,83.94,84.11,53800.0
2014-07-10 11:30:00,84.1,84.1,83.7,83.89,9700.0,84.1,84.1,83.7,83.89,9700.0
2014-07-10 12:00:00,83.89,84.05,83.8,83.98,6900.0,83.89,84.05,83.8,83.98,6900.0
2014-07-10 12:30:00,84.03,84.07,83.98,84.07,28200.0,84.03,84.07,83.98,84.07,28200.0
2014-07-10 13:00:00,84.02,84.25,83.98,84.25,11300.0,84.02,84.25,83.98,84.25,11300.0
2014-07-10 13:30:00,84.26,84.4,84.09,84.09,15400.0,84.26,84.4,84.09,84.09,15400.0
2014-07-10 14:00:00,84.1,84.24,84.03,84.07,76900.0,84.1,84.24,84.03,84.07,76900.0
2014-07-10 14:30:00,84.1,84.12,83.91,83.95,38800.0,84.1,84.12,83.91,83.95,38800.0
2014-07-10 15:00:00,83.91,84.08,83.91,83.99,49500.0,83.91,84.08,83.91,83.99,49500.0
2014-07-10 15:30:00,83.98,84.04,83.84,83.95,90600.0,83.98,84.04,83.84,83.95,90600.0
2014-07-11 09:30:00,84.04,84.18,83.33,83.81,19500.0,84.04,84.18,83.33,83.81,19500.0
2014-07-11 10:00:00,83.73,84.06,83.58,83.89,13800.0,83.73,84.06,83.58,83.89,13800.0
2014-07-11 10:30:00,83.85,83.89,83.67,83.67,10900.0,83.85,83.89,83.67,83.67,10900.0
2014-07-11 11:00:00,83.69,83.8,83.48,83.48,22900.0,83.69,83.8,83.48,83.48,22900.0
2014-07-11 11:30:00,83.54,83.66,83.31,83.5,13600.0,83.54,83.66,83.31,83.5,13600.0
2014-07-11 12:00:00,83.52,83.53,83.44,83.47,9900.0,83.52,83.53,83.44,83.47,9900.0
2014-07-11 12:30:00,83.54,83.54,83.41,83.46,9000.0,83.54,83.54,83.41,83.46,9000.0
2014-07-11 13:00:00,83.45,83.54,83.35,83.45,12700.0,83.45,83.54,83.35,83.45,12700.0
2014-07-11 13:30:00,83.5,83.56,83.46,83.53,12700.0,83.5,83.56,83.46,83.53,12700.0
2014-07-11 14:00:00,83.51,83.53,83.38,83.38,9100.0,83.51,83.53,83.38,83.38,9100.0
2014-07-11 14:30:00,83.38,83.48,83.36,83.41,15200.0,83.38,83.48,83.36,83.41,15200.0
2014-07-11 15:00:00,83.42,83.62,83.42,83.59,15100.0,83.42,83.62,83.42,83.59,15100.0
2014-07-11 15:30:00,83.57,83.69,83.53,83.57,35500.0,83.57,83.69,83.53,83.57,35500.0
2014-07-14 09:30:00,84.35,84.98,83.69,83.8,11600.0,84.35,84.98,83.69,83.8,11600.0
2014-07-14 10:00:00,83.86,84.04,83.65,83.82,16500.0,83.86,84.04,83.65,83.82,16500.0
2014-07-14 10:30:00,83.82,83.98,83.75,83.75,119100.0,83.82,83.98,83.75,83.75,119100.0
2014-07-14 11:00:00,83.81,84.0,83.8,83.91,81700.0,83.81,84.0,83.8,83.91,81700.0
2014-07-14 11:30:00,83.92,83.92,83.75,83.79,7000.0,83.92,83.92,83.75,83.79,7000.0
2014-07-14 12:00:00,83.8,83.82,83.71,83.77,17700.0,83.8,83.82,83.71,83.77,17700.0
2014-07-14 12:30:00,83.78,83.8,83.45,83.66,40900.0,83.78,83.8,83.45,83.66,40900.0
2014-07-14 13:00:00,83.67,83.67,83.51,83.59,20700.0,83.67,83.67,83.51,83.59,20700.0
2014-07-14 13:30:00,83.58,83.63,83.44,83.44,71200.0,83.58,83.63,83.44,83.44,71200.0
2014-07-14 14:00:00,83.44,83.77,83.38,83.75,22500.0,83.44,83.77,83.38,83.75,22500.0
2014-07-14 14:30:00,83.75,83.95,83.6,83.79,41000.0,83.75,83.95,83.6,83.79,41000.0
2014-07-14 15:00:00,83.83,83.83,83.65,83.7,54700.0,83.83,83.83,83.65,83.7,54700.0
2014-07-14 15:30:00,83.73,83.79,83.57,83.68,75800.0,83.73,83.79,83.57,83.68,75800.0
2014-07-15 09:30:00,83.96,84.49,83.21,83.46,54600.0,83.96,84.49,83.21,83.46,54600.0
2014-07-15 10:00:00,83.52,83.55,82.62,82.75,31100.0,83.52,83.55,82.62,82.75,31100.0
2014-07-15 10:30:00,82.78,82.88,82.03,82.14,35100.0,82.78,82.88,82.03,82.14,35100.0
2014-07-15 11:00:00,82.12,82.23,81.81,82.23,42600.0,82.12,82.23,81.81,82.23,42600.0
2014-07-15 11:30:00,82.22,82.47,82.1,82.14,28800.0,82.22,82.47,82.1,82.14,28800.0
2014-07-15 12:00:00,82.2,82.27,81.94,82.25,29800.0,82.2,82.27,81.94,82.25,29800.0
2014-07-15 12:30:00,82.26,82.45,82.18,82.3,44800.0,82.26,82.45,82.18,82.3,44800.0
2014-07-15 13:00:00,82.29,82.73,82.19,82.71,22400.0,82.29,82.73,82.19,82.71,22400.0
2014-07-15 13:30:00,82.72,82.86,82.65,82.66,7800.0,82.72,82.86,82.65,82.66,7800.0
2014-07-15 14:00:00,82.65,83.04,82.51,83.01,24100.0,82.65,83.04,82.51,83.01,24100.0
2014-07-15 14:30:00,83.01,83.04,82.89,82.94,6200.0,83.01,83.04,82.89,82.94,6200.0
2014-07-15 15:00:00,82.92,82.93,82.66,82.68,12200.0,82.92,82.93,82.66,82.68,12200.0
2014-07-15 15:30:00,82.71,82.73,82.56,82.63,36200.0,82.71,82.73,82.56,82.63,36200.0
2014-07-16 09:30:00,83.01,83.07,81.93,81.95,17400.0,83.01,83.07,81.93,81.95,17400.0
2014-07-16 10:00:00,81.94,82.15,81.85,82.07,54900.0,81.94,82.15,81.85,82.07,54900.0
2014-07-16 10:30:00,82.1,82.5,82.09,82.37,29700.0,82.1,82.5,82.09,82.37,29700.0
2014-07-16 11:00:00,82.28,82.39,81.7,81.7,12200.0,82.28,82.39,81.7,81.7,12200.0
2014-07-16 11:30:00,81.66,81.69,81.31,81.5,50900.0,81.66,81.69,81.31,81.5,50900.0
2014-07-16 12:00:00,81.43,81.63,81.43,81.56,20500.0,81.43,81.63,81.43,81.56,20500.0
2014-07-16 12:30:00,81.5,82.03,81.5,82.03,12700.0,81.5,82.03,81.5,82.03,12700.0
2014-07-16 13:00:00,82.01,82.03,81.59,81.7,14200.0,82.01,82.03,81.59,81.7,14200.0
2014-07-16 13:30:00,81.74,81.99,81.63,81.93,14200.0,81.74,81.99,81.63,81.93,14200.0
2014-07-16 14:00:00,81.9,82.19,81.75,81.82,13100.0,81.9,82.19,81.75,81.82,13100.0
2014-07-16 14:30:00,81.81,81.81,81.32,81.39,28500.0,81.81,81.81,81.32,81.39,28500.0
2014-07-16 15:00:00,81.28,81.49,81.26,81.28,38400.0,81.28,81.49,81.26,81.28,38400.0
2014-07-16 15:30:00,81.3,81.76,81.3,81.7,89300.0,81.3,81.76,81.3,81.7,89300.0
2014-07-17 09:30:00,81.41,82.42,81.11,82.42,25400.0,81.41,82.42,81.11,82.42,25400.0
2014-07-17 10:00:00,82.42,82.5,82.15,82.34,23600.0,82.42,82.5,82.15,82.34,23600.0
2014-07-17 10:30:00,82.39,82.42,82.26,82.26,11200.0,82.39,82.42,82.26,82.26,11200.0
2014-07-17 11:00:00,82.21,82.25,81.62,81.63,13000.0,82.21,82.25,81.62,81.63,13000.0
2014-07-17 11:30:00,81.62,81.9,81.51,81.62,14200.0,81.62,81.9,81.51,81.62,14200.0
2014-07-17 12:00:00,81.58,81.8,81.43,81.76,13000.0,81.58,81.8,81.43,81.76,13000.0
2014-07-17 12:30:00,81.75,82.17,81.73,82.16,16400.0,81.75,82.17,81.73,82.16,16400.0
2014-07-17 13:00:00,82.15,82.9,82.15,82.7,44500.0,82.15,82.9,82.15,82.7,44500.0
2014-07-17 13:30:00,82.74,82.86,82.41,82.41,34100.0,82.74,82.86,82.41,82.41,34100.0
2014-07-17 14:00:00,82.4,82.4,81.98,81.98,13500.0,82.4,82.4,81.98,81.98,13500.0
2014-07-17 14:30:00,81.99,82.14,81.66,81.76,39700.0,81.99,82.14,81.66,81.76,39700.0
2014-07-17 15:00:00,81.75,81.75,81.03,81.03,45300.0,81.75,81.75,81.03,81.03,45300.0
2014-07-17 15:30:00,81.07,81.11,80.29,80.36,170200.0,81.07,81.11,80.29,80.36,170200.0
2014-07-18 09:30:00,80.85,81.78,80.85,81.75,32500.0,80.85,81.78,80.85,81.75,32500.0
2014-07-18 10:00:00,81.75,81.95,81.61,81.85,11000.0,81.75,81.95,81.61,81.85,11000.0
2014-07-18 10:30:00,81.85,81.98,81.74,81.92,10800.0,81.85,81.98,81.74,81.92,10800.0
2014-07-18 11:00:00,81.97,81.97,81.78,81.91,22800.0,81.97,81.97,81.78,81.91,22800.0
2014-07-18 11:30:00,81.88,81.99,81.79,81.93,10000.0,81.88,81.99,81.79,81.93,10000.0
2014-07-18 12:00:00,81.89,82.13,81.87,82.13,13100.0,81.89,82.13,81.87,82.13,13100.0
2014-07-18 12:30:00,82.15,82.18,82.04,82.16,3800.0,82.15,82.18,82.04,82.16,3800.0
2014-07-18 13:00:00,82.17,82.17,81.78,81.9,5000.0,82.17,82.17,81.78,81.9,5000.0
2014-07-18 13:30:00,81.9,81.96,81.76,81.95,6700.0,81.9,81.96,81.76,81.95,6700.0
2014-07-18 14:00:00,81.95,81.97,81.79,81.97,9500.0,81.95,81.97,81.79,81.97,9500.0
2014-07-18 14:30:00,81.97,81.98,81.89,81.92,8400.0,81.97,81.98,81.89,81.92,8400.0
2014-07-18 15:00:00,81.9,82.12,81.9,81.92,20600.0,81.9,82.12,81.9,81.92,20600.0
2014-07-18 15:30:00,81.93,82.12,81.76,82.07,45100.0,81.93,82.12,81.76,82.07,45100.0
2014-07-21 09:30:00,81.8,82.44,81.35,82.34,22000.0,81.8,82.44,81.35,82.34,22000.0
2014-07-21 10:00:00,82.3,82.48,82.13,82.41,11500.0,82.3,82.48,82.13,82.41,11500.0
2014-07-21 10:30:00,82.38,82.7,82.31,82.61,33700.0,82.38,82.7,82.31,82.61,33700.0
2014-07-21 11:00:00,82.61,82.8,82.53,82.73,14700.0,82.61,82.8,82.53,82.73,14700.0
2014-07-21 11:30:00,82.71,82.74,82.24,82.56,20700.0,82.71,82.74,82.24,82.56,20700.0
2014-07-21 12:00:00,82.59,82.59,82.26,82.33,15600.0,82.59,82.59,82.26,82.33,15600.0
2014-07-21 12:30:00,82.29,82.52,82.01,82.15,13200.0,82.29,82.52,82.01,82.15,13200.0
2014-07-21 13:00:00,82.12,82.29,82.02,82.29,14900.0,82.12,82.29,82.02,82.29,14900.0
2014-07-21 13:30:00,82.31,82.36,82.14,82.18,12300.0,82.31,82.36,82.14,82.18,12300.0
2014-07-21 14:00:00,82.25,82.39,82.09,82.12,13000.0,82.25,82.39,82.09,82.12,13000.0
2014-07-21 14:30:00,82.11,82.15,81.93,81.93,17500.0,82.11,82.15,81.93,81.93,17500.0
2014-07-21 15:00:00,81.94,82.16,81.8,82.02,40500.0,81.94,82.16,81.8,82.02,40500.0
2014-07-21 15:30:00,82.02,82.03,81.74,81.8,66000.0,82.02,82.03,81.74,81.8,66000.0
2014-07-22 09:30:00,82.38,82.88,82.38,82.66,8100.0,82.38,82.88,82.38,82.66,8100.0
2014-07-22 10:00:00,82.77,83.15,82.77,82.91,10300.0,82.77,83.15,82.77,82.91,10300.0
2014-07-22 10:30:00,82.97,83.01,82.31,82.45,17100.0,82.97,83.01,82.31,82.45,17100.0
2014-07-22 11:00:00,82.48,82.73,82.48,82.54,12400.0,82.48,82.73,82.48,82.54,12400.0
2014-07-22 11:30:00,82.5,82.6,82.38,82.52,4700.0,82.5,82.6,82.38,82.52,4700.0
2014-07-22 12:00:00,82.49,82.58,82.39,82.45,3600.0,82.49,82.58,82.39,82.45,3600.0
2014-07-22 12:30:00,82.48,82.53,82.42,82.47,6200.0,82.48,82.53,82.42,82.47,6200.0
2014-07-22 13:00:00,82.51,82.7,82.51,82.68,4900.0,82.51,82.7,82.51,82.68,4900.0
2014-07-22 13:30:00,82.68,82.7,82.59,82.59,11900.0,82.68,82.7,82.59,82.59,11900.0
2014-07-22 14:00:00,82.6,82.67,82.57,82.67,6200.0,82.6,82.67,82.57,82.67,6200.0
2014-07-22 14:30:00,82.62,82.69,82.34,82.47,28900.0,82.62,82.69,82.34,82.47,28900.0
2014-07-22 15:00:00,82.48,82.59,82.44,82.44,19100.0,82.48,82.59,82.44,82.44,19100.0
2014-07-22 15:30:00,82.48,82.57,82.26,82.27,42600.0,82.48,82.57,82.26,82.27,42600.0
2014-07-23 09:30:00,82.24,82.47,81.91,82.27,22100.0,82.24,82.47,81.91,82.27,22100.0
2014-07-23 10:00:00,82.31,82.56,82.13,82.33,39200.0,82.31,82.56,82.13,82.33,39200.0
2014-07-23 10:30:00,82.39,82.48,82.29,82.34,18500.0,82.39,82.48,82.29,82.34,18500.0
2014-07-23 11:00:00,82.34,82.4,82.18,82.18,15700.0,82.34,82.4,82.18,82.18,15700.0
2014-07-23 11:30:00,82.22,82.43,82.22,82.43,17100.0,82.22,82.43,82.22,82.43,17100.0
2014-07-23 12:00:00,82.43,82.49,82.39,82.44,12300.0,82.43,82.49,82.39,82.44,12300.0
2014-07-23 12:30:00,82.38,82.41,82.2,82.33,17900.0,82.38,82.41,82.2,82.33,17900.0
2014-07-23 13:00:00,82.33,82.39,82.24,82.33,13300.0,82.33,82.39,82.24,82.33,13300.0
2014-07-23 13:30:00,82.32,82.4,82.26,82.29,11500.0,82.32,82.4,82.26,82.29,11500.0
2014-07-23 14:00:00,82.25,82.4,82.22,82.37,16200.0,82.25,82.4,82.22,82.37,16200.0
2014-07-23 14:30:00,82.38,82.4,82.26,82.27,18300.0,82.38,82.4,82.26,82.27,18300.0
2014-07-23 15:00:00,82.27,82.27,82.21,82.25,13300.0,82.27,82.27,82.21,82.25,13300.0
2014-07-23 15:30:00,82.24,82.25,81.96,82.05,39100.0,82.24,82.25,81.96,82.05,39100.0
2014-07-24 09:30:00,82.32,83.06,82.19,82.73,13800.0,82.32,83.06,82.19,82.73,13800.0
2014-07-24 10:00:00,82.66,82.68,82.35,82.36,5300.0,82.66,82.68,82.35,82.36,5300.0
2014-07-24 10:30:00,82.32,82.36,82.27,82.35,7900.0,82.32,82.36,82.27,82.35,7900.0
2014-07-24 11:00:00,82.39,82.58,82.37,82.53,14500.0,82.39,82.58,82.37,82.53,14500.0
2014-07-24 11:30:00,82.56,82.57,82.3,82.3,11100.0,82.56,82.57,82.3,82.3,11100.0
2014-07-24 12:00:00,82.37,82.38,82.17,82.26,10200.0,82.37,82.38,82.17,82.26,10200.0
2014-07-24 12:30:00,82.24,82.36,82.23,82.27,9800.0,82.24,82.36,82.23,82.27,9800.0
2014-07-24 13:00:00,82.25,82.25,81.82,81.99,17900.0,82.25,82.25,81.82,81.99,17900.0
2014-07-24 13:30:00,82.0,82.18,81.96,82.18,10600.0,82.0,82.18,81.96,82.18,10600.0
2014-07-24 14:00:00,82.24,82.24,82.13,82.15,8500.0,82.24,82.24,82.13,82.15,8500.0
2014-07-24 14:30:00,82.15,82.27,82.1,82.15,12700.0,82.15,82.27,82.1,82.15,12700.0
2014-07-24 15:00:00,82.15,82.23,82.1,82.22,11200.0,82.15,82.23,82.1,82.22,11200.0
2014-07-24 15:30:00,82.22,82.39,82.2,82.33,27900.0,82.22,82.39,82.2,82.33,27900.0
2014-07-25 09:30:00,82.06,82.18,81.64,82.08,9300.0,82.06,82.18,81.64,82.08,9300.0
2014-07-25 10:00:00,82.06,82.06,81.79,81.95,3400.0,82.06,82.06,81.79,81.95,3400.0
2014-07-25 10:30:00,81.95,82.14,81.87,81.91,12200.0,81.95,82.14,81.87,81.91,12200.0
2014-07-25 11:00:00,81.87,81.98,81.72,81.88,22000.0,81.87,81.98,81.72,81.88,22000.0
2014-07-25 11:30:00,81.85,81.86,81.68,81.75,9500.0,81.85,81.86,81.68,81.75,9500.0
2014-07-25 12:00:00,81.75,81.85,81.71,81.71,2200.0,81.75,81.85,81.71,81.71,2200.0
2014-07-25 12:30:00,81.65,81.83,81.64,81.76,6000.0,81.65,81.83,81.64,81.76,6000.0
2014-07-25 13:00:00,81.74,81.74,81.59,81.65,10000.0,81.74,81.74,81.59,81.65,10000.0
2014-07-25 13:30:00,81.63,81.67,81.52,81.62,7100.0,81.63,81.67,81.52,81.62,7100.0
2014-07-25 14:00:00,81.58,81.72,81.51,81.6,6600.0,81.58,81.72,81.51,81.6,6600.0
2014-07-25 14:30:00,81.6,81.67,81.5,81.53,14900.0,81.6,81.67,81.5,81.53,14900.0
2014-07-25 15:00:00,81.57,81.63,81.5,81.59,10600.0,81.57,81.63,81.5,81.59,10600.0
2014-07-25 15:30:00,81.58,81.71,81.54,81.67,34600.0,81.58,81.71,81.54,81.67,34600.0
2014-07-28 09:30:00,81.8,81.8,81.46,81.65,13500.0,81.8,81.8,81.46,81.65,13500.0
2014-07-28 10:00:00,81.63,81.64,81.34,81.5,14300.0,81.63,81.64,81.34,81.5,14300.0
2014-07-28 10:30:00,81.48,81.53,81.25,81.46,35200.0,81.48,81.53,81.25,81.46,35200.0
2014-07-28 11:00:00,81.49,81.7,81.45,81.69,15900.0,81.49,81.7,81.45,81.69,15900.0
2014-07-28 11:30:00,81.75,81.76,81.36,81.5,16300.0,81.75,81.76,81.36,81.5,16300.0
2014-07-28 12:00:00,81.52,81.7,81.52,81.58,4200.0,81.52,81.7,81.52,81.58,4200.0
2014-07-28 12:30:00,81.6,81.6,81.45,81.59,6900.0,81.6,81.6,81.45,81.59,6900.0
2014-07-28 13:00:00,81.54,81.69,81.43,81.69,4300.0,81.54,81.69,81.43,81.69,4300.0
2014-07-28 13:30:00,81.73,82.07,81.73,81.88,6300.0,81.73,82.07,81.73,81.88,6300.0
2014-07-28 14:00:00,81.88,81.91,81.55,81.55,10900.0,81.88,81.91,81.55,81.55,10900.0
2014-07-28 14:30:00,81.56,81.57,81.35,81.5,25700.0,81.56,81.57,81.35,81.5,25700.0
2014-07-28 15:00:00,81.53,81.64,81.45,81.48,14500.0,81.53,81.64,81.45,81.48,14500.0
2014-07-28 15:30:00,81.51,81.6,81.4,81.47,40900.0,81.51,81.6,81.4,81.47,40900.0
2014-07-29 09:30:00,81.86,82.26,81.4,82.14,8100.0,81.86,82.26,81.4,82.14,8100.0
2014-07-29 10:00:00,82.19,82.32,81.98,82.22,8700.0,82.19,82.32,81.98,82.22,8700.0
2014-07-29 10:30:00,82.15,82.3,81.98,82.07,9100.0,82.15,82.3,81.98,82.07,9100.0
2014-07-29 11:00:00,82.08,82.2,81.54,81.88,24500.0,82.08,82.2,81.54,81.88,24500.0
2014-07-29 11:30:00,81.81,81.95,81.73,81.95,17400.0,81.81,81.95,81.73,81.95,17400.0
2014-07-29 12:00:00,81.94,82.13,81.84,82.02,9300.0,81.94,82.13,81.84,82.02,9300.0
2014-07-29 12:30:00,82.03,82.17,81.89,81.9,5500.0,82.03,82.17,81.89,81.9,5500.0
2014-07-29 13:00:00,81.91,82.07,81.83,81.85,13200.0,81.91,82.07,81.83,81.85,13200.0
2014-07-29 13:30:00,81.82,81.92,81.81,81.82,24000.0,81.82,81.92,81.81,81.82,24000.0
2014-07-29 14:00:00,81.84,81.94,81.66,81.84,33300.0,81.84,81.94,81.66,81.84,33300.0
2014-07-29 14:30:00,81.8,81.92,81.72,81.76,23400.0,81.8,81.92,81.72,81.76,23400.0
2014-07-29 15:00:00,81.81,81.82,81.72,81.76,32400.0,81.81,81.82,81.72,81.76,32400.0
2014-07-29 15:30:00,81.76,81.88,81.63,81.66,102700.0,81.76,81.88,81.63,81.66,102700.0
2014-07-30 09:30:00,82.11,82.5,82.0,82.38,23300.0,82.11,82.5,82.0,82.38,23300.0
2014-07-30 10:00:00,82.32,82.62,82.05,82.24,38300.0,82.32,82.62,82.05,82.24,38300.0
2014-07-30 10:30:00,82.24,82.36,82.02,82.2,7300.0,82.24,82.36,82.02,82.2,7300.0
2014-07-30 11:00:00,82.08,82.27,82.01,82.27,5500.0,82.08,82.27,82.01,82.27,5500.0
2014-07-30 11:30:00,82.21,82.32,82.01,82.06,43100.0,82.21,82.32,82.01,82.06,43100.0
2014-07-30 12:00:00,82.06,82.15,82.02,82.06,48800.0,82.06,82.15,82.02,82.06,48800.0
2014-07-30 12:30:00,82.06,82.36,82.06,82.27,5000.0,82.06,82.36,82.06,82.27,5000.0
2014-07-30 13:00:00,82.25,82.29,82.06,82.11,3100.0,82.25,82.29,82.06,82.11,3100.0
2014-07-30 13:30:00,82.17,82.3,81.93,81.99,14700.0,82.17,82.3,81.93,81.99,14700.0
2014-07-30 14:00:00,81.96,82.23,81.87,82.13,18000.0,81.96,82.23,81.87,82.13,18000.0
2014-07-30 14:30:00,82.14,82.14,81.72,81.95,22200.0,82.14,82.14,81.72,81.95,22200.0
2014-07-30 15:00:00,81.97,82.12,81.89,82.08,10400.0,81.97,82.12,81.89,82.08,10400.0
2014-07-30 15:30:00,82.07,82.17,82.01,82.03,25100.0,82.07,82.17,82.01,82.03,25100.0
2014-07-31 09:30:00,81.4,81.63,80.87,80.87,14000.0,81.4,81.63,80.87,80.87,14000.0
2014-07-31 10:00:00,80.89,81.1,80.77,80.89,16600.0,80.89,81.1,80.77,80.89,16600.0
2014-07-31 10:30:00,80.82,80.87,80.42,80.45,30200.0,80.82,80.87,80.42,80.45,30200.0
2014-07-31 11:00:00,80.37,80.37,79.81,80.24,24100.0,80.37,80.37,79.81,80.24,24100.0
2014-07-31 11:30:00,80.2,80.3,80.04,80.12,16600.0,80.2,80.3,80.04,80.12,16600.0
2014-07-31 12:00:00,80.11,80.26,79.81,79.81,35000.0,80.11,80.26,79.81,79.81,35000.0
2014-07-31 12:30:00,79.87,80.32,79.83,80.32,7400.0,79.87,80.32,79.83,80.32,7400.0
2014-07-31 13:00:00,80.26,80.49,80.26,80.43,6900.0,80.26,80.49,80.26,80.43,6900.0
2014-07-31 13:30:00,80.42,80.68,80.34,80.43,8400.0,80.42,80.68,80.34,80.43,8400.0
2014-07-31 14:00:00,80.49,80.79,80.41,80.57,27900.0,80.49,80.79,80.41,80.57,27900.0
2014-07-31 14:30:00,80.66,80.66,80.27,80.34,17500.0,80.66,80.66,80.27,80.34,17500.0
2014-07-31 15:00:00,80.28,80.47,80.18,80.24,27600.0,80.28,80.47,80.18,80.24,27600.0
2014-07-31 15:30:00,80.19,80.41,80.04,80.07,38600.0,80.19,80.41,80.04,80.07,38600.0
2014-08-01 09:30:00,80.02,80.95,80.02,80.86,17000.0,80.02,80.95,80.02,80.86,17000.0
2014-08-01 10:00:00,80.81,81.01,80.1,80.3,55500.0,80.81,81.01,80.1,80.3,55500.0
2014-08-01 10:30:00,80.31,80.4,79.89,79.92,38700.0,80.31,80.4,79.89,79.92,38700.0
2014-08-01 11:00:00,79.93,79.95,79.4,79.49,33300.0,79.93,79.95,79.4,79.49,33300.0
2014-08-01 11:30:00,79.51,79.51,79.02,79.22,23400.0,79.51,79.51,79.02,79.22,23400.0
2014-08-01 12:00:00,79.17,79.26,79.03,79.1,29500.0,79.17,79.26,79.03,79.1,29500.0
2014-08-01 12:30:00,79.13,79.34,79.11,79.28,27800.0,79.13,79.34,79.11,79.28,27800.0
2014-08-01 13:00:00,79.27,79.82,79.14,79.79,17100.0,79.27,79.82,79.14,79.79,17100.0
2014-08-01 13:30:00,79.81,79.96,79.74,79.93,12600.0,79.81,79.96,79.74,79.93,12600.0
2014-08-01 14:00:00,80.0,80.28,79.94,80.03,18000.0,80.0,80.28,79.94,80.03,18000.0
2014-08-01 14:30:00,80.07,80.25,80.01,80.11,32500.0,80.07,80.25,80.01,80.11,32500.0
2014-08-01 15:00:00,80.07,80.35,80.04,80.09,32300.0,80.07,80.35,80.04,80.09,32300.0
2014-08-01 15:30:00,80.11,80.41,80.01,80.29,49500.0,80.11,80.41,80.01,80.29,49500.0
2014-08-04 09:30:00,80.78,81.09,80.32,80.92,8100.0,80.78,81.09,80.32,80.92,8100.0
2014-08-04 10:00:00,80.94,81.02,80.59,80.8,8600.0,80.94,81.02,80.59,80.8,8600.0
2014-08-04 10:30:00,80.67,80.86,80.64,80.68,18800.0,80.67,80.86,80.64,80.68,18800.0
2014-08-04 11:00:00,80.65,80.78,80.49,80.73,17800.0,80.65,80.78,80.49,80.73,17800.0
2014-08-04 11:30:00,80.82,81.42,80.82,81.22,46100.0,80.82,81.42,80.82,81.22,46100.0
2014-08-04 12:00:00,81.22,81.86,81.06,81.72,30300.0,81.22,81.86,81.06,81.72,30300.0
2014-08-04 12:30:00,81.67,81.93,81.52,81.69,48000.0,81.67,81.93,81.52,81.69,48000.0
2014-08-04 13:00:00,81.69,81.84,81.41,81.51,20600.0,81.69,81.84,81.41,81.51,20600.0
2014-08-04 13:30:00,81.53,81.81,81.44,81.66,16700.0,81.53,81.81,81.44,81.66,16700.0
2014-08-04 14:00:00,81.65,82.04,81.62,81.96,41000.0,81.65,82.04,81.62,81.96,41000.0
2014-08-04 14:30:00,81.99,82.39,81.94,82.35,25500.0,81.99,82.39,81.94,82.35,25500.0
2014-08-04 15:00:00,82.34,82.43,82.24,82.35,36900.0,82.34,82.43,82.24,82.35,36900.0
2014-08-04 15:30:00,82.36,82.64,82.18,82.56,93100.0,82.36,82.64,82.18,82.56,93100.0
2014-08-05 09:30:00,80.0,80.81,75.84,75.96,375900.0,80.0,80.81,75.84,75.96,375900.0
2014-08-05 10:00:00,76.0,78.8,75.37,77.92,225000.0,76.0,78.8,75.37,77.92,225000.0
2014-08-05 10:30:00,77.95,78.75,77.95,78.56,136300.0,77.95,78.75,77.95,78.56,136300.0
2014-08-05 11:00:00,78.51,78.85,78.14,78.78,71600.0,78.51,78.85,78.14,78.78,71600.0
2014-08-05 11:30:00,78.8,79.45,78.4,78.43,82100.0,78.8,79.45,78.4,78.43,82100.0
2014-08-05 12:00:00,78.44,78.57,78.04,78.24,54100.0,78.44,78.57,78.04,78.24,54100.0
2014-08-05 12:30:00,78.2,78.53,78.01,78.48,40100.0,78.2,78.53,78.01,78.48,40100.0
2014-08-05 13:00:00,78.55,78.55,77.85,77.9,40700.0,78.55,78.55,77.85,77.9,40700.0
2014-08-05 13:30:00,77.91,77.91,76.45,76.45,71100.0,77.91,77.91,76.45,76.45,71100.0
2014-08-05 14:00:00,76.42,76.97,76.29,76.54,55700.0,76.42,76.97,76.29,76.54,55700.0
2014-08-05 14:30:00,76.56,76.77,76.0,76.1,52300.0,76.56,76.77,76.0,76.1,52300.0
2014-08-05 15:00:00,76.11,77.19,76.01,76.64,70700.0,76.11,77.19,76.01,76.64,70700.0
2014-08-05 15:30:00,76.64,76.86,76.5,76.82,100500.0,76.64,76.86,76.5,76.82,100500.0
2014-08-06 09:30:00,76.53,76.53,75.95,76.2,24200.0,76.53,76.53,75.95,76.2,24200.0
2014-08-06 10:00:00,76.19,76.34,75.37,75.57,49200.0,76.19,76.34,75.37,75.57,49200.0
2014-08-06 10:30:00,75.56,76.08,75.56,76.08,28500.0,75.56,76.08,75.56,76.08,28500.0
2014-08-06 11:00:00,76.21,76.69,76.19,76.69,19300.0,76.21,76.69,76.19,76.69,19300.0
2014-08-06 11:30:00,76.64,76.67,76.02,76.35,40900.0,76.64,76.67,76.02,76.35,40900.0
2014-08-06 12:00:00,76.37,76.48,76.14,76.27,13200.0,76.37,76.48,76.14,76.27,13200.0
2014-08-06 12:30:00,76.3,76.4,75.99,76.23,11800.0,76.3,76.4,75.99,76.23,11800.0
2014-08-06 13:00:00,76.22,76.32,75.97,76.27,16800.0,76.22,76.32,75.97,76.27,16800.0
2014-08-06 13:30:00,76.23,76.25,76.0,76.17,17600.0,76.23,76.25,76.0,76.17,17600.0
2014-08-06 14:00:00,76.17,76.17,75.9,76.14,13700.0,76.17,76.17,75.9,76.14,13700.0
2014-08-06 14:30:00,76.09,76.19,76.0,76.0,17600.0,76.09,76.19,76.0,76.0,17600.0
2014-08-06 15:00:00,76.02,76.1,75.79,75.83,23300.0,76.02,76.1,75.79,75.83,23300.0
2014-08-06 15:30:00,75.85,75.96,75.51,75.89,92700.0,75.85,75.96,75.51,75.89,92700.0
2014-08-07 09:30:00,75.98,76.37,75.79,75.94,14200.0,75.98,76.37,75.79,75.94,14200.0
2014-08-07 10:00:00,76.14,76.41,75.91,76.21,18900.0,76.14,76.41,75.91,76.21,18900.0
2014-08-07 10:30:00,76.18,76.37,75.71,75.87,15700.0,76.18,76.37,75.71,75.87,15700.0
2014-08-07 11:00:00,75.88,75.88,75.42,75.42,31800.0,75.88,75.88,75.42,75.42,31800.0
2014-08-07 11:30:00,75.43,75.51,75.06,75.14,16500.0,75.43,75.51,75.06,75.14,16500.0
2014-08-07 12:00:00,75.16,75.19,74.91,75.0,18900.0,75.16,75.19,74.91,75.0,18900.0
2014-08-07 12:30:00,75.04,75.08,74.84,74.98,11300.0,75.04,75.08,74.84,74.98,11300.0
2014-08-07 13:00:00,75.0,75.26,75.0,75.12,15000.0,75.0,75.26,75.0,75.12,15000.0
2014-08-07 13:30:00,75.12,75.32,75.12,75.28,13600.0,75.12,75.32,75.12,75.28,13600.0
2014-08-07 14:00:00,75.27,75.3,75.02,75.09,13500.0,75.27,75.3,75.02,75.09,13500.0
2014-08-07 14:30:00,75.08,75.16,75.0,75.04,25100.0,75.08,75.16,75.0,75.04,25100.0
2014-08-07 15:00:00,75.05,75.12,74.43,74.53,34700.0,75.05,75.12,74.43,74.53,34700.0
2014-08-07 15:30:00,74.54,74.87,74.54,74.65,72100.0,74.54,74.87,74.54,74.65,72100.0
2014-08-08 09:30:00,74.68,74.87,74.29,74.74,9400.0,74.68,74.87,74.29,74.74,9400.0
2014-08-08 10:00:00,74.8,74.99,74.5,74.57,20100.0,74.8,74.99,74.5,74.57,20100.0
2014-08-08 10:30:00,74.57,74.99,74.48,74.8,34000.0,74.57,74.99,74.48,74.8,34000.0
2014-08-08 11:00:00,74.83,75.25,74.71,75.25,30200.0,74.83,75.25,74.71,75.25,30200.0
2014-08-08 11:30:00,75.27,75.3,74.89,75.05,15700.0,75.27,75.3,74.89,75.05,15700.0
2014-08-08 12:00:00,75.05,75.05,74.79,74.83,9700.0,75.05,75.05,74.79,74.83,9700.0
2014-08-08 12:30:00,74.83,74.84,74.66,74.75,10800.0,74.83,74.84,74.66,74.75,10800.0
2014-08-08 13:00:00,74.75,74.98,74.67,74.9,23100.0,74.75,74.98,74.67,74.9,23100.0
2014-08-08 13:30:00,74.9,74.94,74.75,74.93,20800.0,74.9,74.94,74.75,74.93,20800.0
2014-08-08 14:00:00,74.91,75.0,74.87,74.98,13100.0,74.91,75.0,74.87,74.98,13100.0
2014-08-08 14:30:00,74.98,75.12,74.97,75.09,13700.0,74.98,75.12,74.97,75.09,13700.0
2014-08-08 15:00:00,75.07,75.1,75.0,75.05,11400.0,75.07,75.1,75.0,75.05,11400.0
2014-08-08 15:30:00,75.07,75.17,74.94,75.17,32900.0,75.07,75.17,74.94,75.17,32900.0
2014-08-11 09:30:00,75.36,75.36,74.6,74.67,20800.0,75.36,75.36,74.6,74.67,20800.0
2014-08-11 10:00:00,74.6,74.68,74.48,74.5,37300.0,74.6,74.68,74.48,74.5,37300.0
2014-08-11 10:30:00,74.56,74.75,74.54,74.56,26200.0,74.56,74.75,74.54,74.56,26200.0
2014-08-11 11:00:00,74.54,74.67,74.52,74.6,33000.0,74.54,74.67,74.52,74.6,33000.0
2014-08-11 11:30:00,74.6,74.65,74.46,74.49,14100.0,74.6,74.65,74.46,74.49,14100.0
2014-08-11 12:00:00,74.51,74.67,74.41,74.43,29100.0,74.51,74.67,74.41,74.43,29100.0
2014-08-11 12:30:00,74.46,74.47,74.16,74.16,31000.0,74.46,74.47,74.16,74.16,31000.0
2014-08-11 13:00:00,74.15,74.29,74.04,74.04,20300.0,74.15,74.29,74.04,74.04,20300.0
2014-08-11 13:30:00,74.06,74.25,74.01,74.05,14000.0,74.06,74.25,74.01,74.05,14000.0
2014-08-11 14:00:00,74.11,74.34,74.02,74.28,13900.0,74.11,74.34,74.02,74.28,13900.0
2014-08-11 14:30:00,74.3,74.43,74.25,74.38,14700.0,74.3,74.43,74.25,74.38,14700.0
2014-08-11 15:00:00,74.42,74.52,74.37,74.37,23900.0,74.42,74.52,74.37,74.37,23900.0
2014-08-11 15:30:00,74.38,74.52,74.14,74.27,44000.0,74.38,74.52,74.14,74.27,44000.0
2014-08-12 09:30:00,74.1,74.73,74.09,74.61,15800.0,74.1,74.73,74.09,74.61,15800.0
2014-08-12 10:00:00,74.6,74.72,74.39,74.44,24000.0,74.6,74.72,74.39,74.44,24000.0
2014-08-12 10:30:00,74.43,74.44,73.89,74.18,28600.0,74.43,74.44,73.89,74.18,28600.0
2014-08-12 11:00:00,74.17,74.18,73.59,73.75,32400.0,74.17,74.18,73.59,73.75,32400.0
2014-08-12 11:30:00,73.79,73.97,73.65,73.67,18000.0,73.79,73.97,73.65,73.67,18000.0
2014-08-12 12:00:00,73.7,73.73,73.39,73.45,32100.0,73.7,73.73,73.39,73.45,32100.0
2014-08-12 12:30:00,73.46,73.79,73.44,73.68,16800.0,73.46,73.79,73.44,73.68,16800.0
2014-08-12 13:00:00,73.72,73.88,73.53,73.55,20100.0,73.72,73.88,73.53,73.55,20100.0
2014-08-12 13:30:00,73.57,73.64,73.29,73.33,28200.0,73.57,73.64,73.29,73.33,28200.0
2014-08-12 14:00:00,73.37,73.39,72.99,73.0,37300.0,73.37,73.39,72.99,73.0,37300.0
2014-08-12 14:30:00,73.01,73.25,72.9,73.2,25000.0,73.01,73.25,72.9,73.2,25000.0
2014-08-12 15:00:00,73.21,73.61,73.2,73.54,28500.0,73.21,73.61,73.2,73.54,28500.0
2014-08-12 15:30:00,73.52,73.92,73.39,73.91,96000.0,73.52,73.92,73.39,73.91,96000.0
2014-08-13 09:30:00,74.18,74.6,73.7,73.91,54900.0,74.18,74.6,73.7,73.91,54900.0
2014-08-13 10:00:00,73.92,74.0,73.8,73.84,21000.0,73.92,74.0,73.8,73.84,21000.0
2014-08-13 10:30:00,73.84,74.26,73.83,74.26,19800.0,73.84,74.26,73.83,74.26,19800.0
2014-08-13 11:00:00,74.23,74.43,74.18,74.18,21100.0,74.23,74.43,74.18,74.18,21100.0
2014-08-13 11:30:00,74.2,74.44,74.17,74.35,25400.0,74.2,74.44,74.17,74.35,25400.0
2014-08-13 12:00:00,74.42,74.48,74.3,74.45,26300.0,74.42,74.48,74.3,74.45,26300.0
2014-08-13 12:30:00,74.41,74.41,74.16,74.16,17900.0,74.41,74.41,74.16,74.16,17900.0
2014-08-13 13:00:00,74.19,74.44,74.18,74.39,9500.0,74.19,74.44,74.18,74.39,9500.0
2014-08-13 13:30:00,74.4,74.54,74.37,74.39,10800.0,74.4,74.54,74.37,74.39,10800.0
2014-08-13 14:00:00,74.4,74.5,74.35,74.46,14000.0,74.4,74.5,74.35,74.46,14000.0
2014-08-13 14:30:00,74.43,74.54,74.4,74.54,9400.0,74.43,74.54,74.4,74.54,9400.0
2014-08-13 15:00:00,74.51,74.96,74.48,74.91,15200.0,74.51,74.96,74.48,74.91,15200.0
2014-08-13 15:30:00,74.87,74.87,74.61,74.78,30400.0,74.87,74.87,74.61,74.78,30400.0
2014-08-14 09:30:00,75.04,75.04,74.47,74.82,15900.0,75.04,75.04,74.47,74.82,15900.0
2014-08-14 10:00:00,74.82,75.26,74.75,75.21,34200.0,74.82,75.26,74.75,75.21,34200.0
2014-08-14 10:30:00,75.21,75.5,75.17,75.25,28400.0,75.21,75.5,75.17,75.25,28400.0
2014-08-14 11:00:00,75.22,75.28,75.08,75.08,11600.0,75.22,75.28,75.08,75.08,11600.0
2014-08-14 11:30:00,75.1,75.1,74.91,75.02,16400.0,75.1,75.1,74.91,75.02,16400.0
2014-08-14 12:00:00,75.0,75.1,74.84,74.93,26900.0,75.0,75.1,74.84,74.93,26900.0
2014-08-14 12:30:00,74.91,75.01,74.71,74.76,37300.0,74.91,75.01,74.71,74.76,37300.0
2014-08-14 13:00:00,74.7,74.8,74.7,74.76,39400.0,74.7,74.8,74.7,74.76,39400.0
2014-08-14 13:30:00,74.76,74.76,74.61,74.71,31400.0,74.76,74.76,74.61,74.71,31400.0
2014-08-14 14:00:00,74.7,74.71,74.59,74.68,21300.0,74.7,74.71,74.59,74.68,21300.0
2014-08-14 14:30:00,74.67,74.7,74.57,74.57,18100.0,74.67,74.7,74.57,74.57,18100.0
2014-08-14 15:00:00,74.57,74.68,74.51,74.66,22000.0,74.57,74.68,74.51,74.66,22000.0
2014-08-14 15:30:00,74.65,74.65,74.36,74.52,42900.0,74.65,74.65,74.36,74.52,42900.0
2014-08-15 09:30:00,74.92,75.33,74.45,75.33,31100.0,74.92,75.33,74.45,75.33,31100.0
2014-08-15 10:00:00,75.31,75.46,74.91,75.27,17700.0,75.31,75.46,74.91,75.27,17700.0
2014-08-15 10:30:00,75.21,75.27,74.5,74.73,26300.0,75.21,75.27,74.5,74.73,26300.0
2014-08-15 11:00:00,74.77,74.94,74.57,74.89,15100.0,74.77,74.94,74.57,74.89,15100.0
2014-08-15 11:30:00,74.83,75.08,74.65,74.66,31800.0,74.83,75.08,74.65,74.66,31800.0
2014-08-15 12:00:00,74.65,74.66,74.49,74.6,4800.0,74.65,74.66,74.49,74.6,4800.0
2014-08-15 12:30:00,74.59,74.68,74.5,74.56,15700.0,74.59,74.68,74.5,74.56,15700.0
2014-08-15 13:00:00,74.58,74.8,74.49,74.78,5900.0,74.58,74.8,74.49,74.78,5900.0
2014-08-15 13:30:00,74.8,74.84,74.72,74.77,8000.0,74.8,74.84,74.72,74.77,8000.0
2014-08-15 14:00:00,74.81,75.08,74.79,75.08,15000.0,74.81,75.08,74.79,75.08,15000.0
2014-08-15 14:30:00,75.12,75.43,75.12,75.14,13100.0,75.12,75.43,75.12,75.14,13100.0
2014-08-15 15:00:00,75.14,75.15,74.97,75.0,11600.0,75.14,75.15,74.97,75.0,11600.0
2014-08-15 15:30:00,75.0,75.18,74.94,75.14,28600.0,75.0,75.18,74.94,75.14,28600.0
2014-08-18 09:30:00,75.66,75.98,75.28,75.78,13800.0,75.66,75.98,75.28,75.78,13800.0
2014-08-18 10:00:00,75.78,76.0,75.67,75.91,29900.0,75.78,76.0,75.67,75.91,29900.0
2014-08-18 10:30:00,75.91,76.37,75.88,76.37,11400.0,75.91,76.37,75.88,76.37,11400.0
2014-08-18 11:00:00,76.39,76.61,76.29,76.61,13800.0,76.39,76.61,76.29,76.61,13800.0
2014-08-18 11:30:00,76.61,76.62,76.12,76.12,4900.0,76.61,76.62,76.12,76.12,4900.0
2014-08-18 12:00:00,76.07,76.21,76.06,76.1,6900.0,76.07,76.21,76.06,76.1,6900.0
2014-08-18 12:30:00,76.1,76.34,76.07,76.15,12400.0,76.1,76.34,76.07,76.15,12400.0
2014-08-18 13:00:00,76.12,76.13,75.98,76.04,7100.0,76.12,76.13,75.98,76.04,7100.0
2014-08-18 13:30:00,76.07,76.14,76.03,76.13,3600.0,76.07,76.14,76.03,76.13,3600.0
2014-08-18 14:00:00,76.13,76.18,76.06,76.15,20300.0,76.13,76.18,76.06,76.15,20300.0
2014-08-18 14:30:00,76.2,76.34,76.1,76.27,34400.0,76.2,76.34,76.1,76.27,34400.0
2014-08-18 15:00:00,76.27,76.32,76.15,76.2,21300.0,76.27,76.32,76.15,76.2,21300.0
2014-08-18 15:30:00,76.21,76.76,76.16,76.72,95600.0,76.21,76.76,76.16,76.72,95600.0
2014-08-19 09:30:00,76.97,77.65,76.91,77.29,10900.0,76.97,77.65,76.91,77.29,10900.0
2014-08-19 10:00:00,77.29,77.68,77.28,77.58,20800.0,77.29,77.68,77.28,77.58,20800.0
2014-08-19 10:30:00,77.62,77.68,77.51,77.68,36200.0,77.62,77.68,77.51,77.68,36200.0
2014-08-19 11:00:00,77.63,77.66,77.53,77.61,11700.0,77.63,77.66,77.53,77.61,11700.0
2014-08-19 11:30:00,77.61,77.69,77.56,77.65,16600.0,77.61,77.69,77.56,77.65,16600.0
2014-08-19 12:00:00,77.65,77.84,77.64,77.78,24200.0,77.65,77.84,77.64,77.78,24200.0
2014-08-19 12:30:00,77.77,77.77,77.22,77.22,32500.0,77.77,77.77,77.22,77.22,32500.0
2014-08-19 13:00:00,77.21,77.31,77.18,77.31,11200.0,77.21,77.31,77.18,77.31,11200.0
2014-08-19 13:30:00,77.29,77.39,77.24,77.29,7400.0,77.29,77.39,77.24,77.29,7400.0
2014-08-19 14:00:00,77.29,77.4,77.25,77.38,11800.0,77.29,77.4,77.25,77.38,11800.0
2014-08-19 14:30:00,77.36,77.38,77.28,77.33,16500.0,77.36,77.38,77.28,77.33,16500.0
2014-08-19 15:00:00,77.33,77.51,77.3,77.45,30500.0,77.33,77.51,77.3,77.45,30500.0
2014-08-19 15:30:00,77.42,78.0,77.33,77.84,144700.0,77.42,78.0,77.33,77.84,144700.0
2014-08-20 09:30:00,77.83,78.07,77.83,77.95,7100.0,77.83,78.07,77.83,77.95,7100.0
2014-08-20 10:00:00,77.87,77.94,77.77,77.91,7800.0,77.87,77.94,77.77,77.91,7800.0
2014-08-20 10:30:00,77.94,77.97,77.62,77.97,13400.0,77.94,77.97,77.62,77.97,13400.0
2014-08-20 11:00:00,77.98,78.22,77.95,78.09,8900.0,77.98,78.22,77.95,78.09,8900.0
2014-08-20 11:30:00,78.15,78.17,77.93,77.95,8300.0,78.15,78.17,77.93,77.95,8300.0
2014-08-20 12:00:00,77.97,78.04,77.66,77.66,23600.0,77.97,78.04,77.66,77.66,23600.0
2014-08-20 12:30:00,77.63,77.83,77.58,77.71,25000.0,77.63,77.83,77.58,77.71,25000.0
2014-08-20 13:00:00,77.71,77.9,77.61,77.76,13400.0,77.71,77.9,77.61,77.76,13400.0
2014-08-20 13:30:00,77.75,77.75,77.43,77.43,4500.0,77.75,77.75,77.43,77.43,4500.0
2014-08-20 14:00:00,77.4,77.47,77.23,77.31,8000.0,77.4,77.47,77.23,77.31,8000.0
2014-08-20 14:30:00,77.3,77.45,77.29,77.43,4200.0,77.3,77.45,77.29,77.43,4200.0
2014-08-20 15:00:00,77.44,77.56,77.4,77.51,12600.0,77.44,77.56,77.4,77.51,12600.0
2014-08-20 15:30:00,77.49,77.65,77.47,77.51,34200.0,77.49,77.65,77.47,77.51,34200.0
2014-08-21 09:30:00,77.65,77.65,77.13,77.15,21100.0,77.65,77.65,77.13,77.15,21100.0
2014-08-21 10:00:00,77.19,77.24,76.73,77.03,6700.0,77.19,77.24,76.73,77.03,6700.0
2014-08-21 10:30:00,77.08,77.38,77.08,77.28,1600.0,77.08,77.38,77.08,77.28,1600.0
2014-08-21 11:00:00,77.32,77.47,77.26,77.29,3200.0,77.32,77.47,77.26,77.29,3200.0
2014-08-21 11:30:00,77.29,77.4,77.16,77.28,5700.0,77.29,77.4,77.16,77.28,5700.0
2014-08-21 12:00:00,77.33,77.53,77.27,77.44,5800.0,77.33,77.53,77.27,77.44,5800.0
2014-08-21 12:30:00,77.44,77.48,77.31,77.31,6100.0,77.44,77.48,77.31,77.31,6100.0
2014-08-21 13:00:00,77.32,77.33,77.03,77.22,37600.0,77.32,77.33,77.03,77.22,37600.0
2014-08-21 13:30:00,77.18,77.25,77.14,77.23,2800.0,77.18,77.25,77.14,77.23,2800.0
2014-08-21 14:00:00,77.21,77.21,77.12,77.15,3300.0,77.21,77.21,77.12,77.15,3300.0
2014-08-21 14:30:00,77.07,77.23,77.07,77.18,18600.0,77.07,77.23,77.07,77.18,18600.0
2014-08-21 15:00:00,77.18,77.25,77.18,77.23,23800.0,77.18,77.25,77.18,77.23,23800.0
2014-08-21 15:30:00,77.25,77.37,77.22,77.35,55600.0,77.25,77.37,77.22,77.35,55600.0
2014-08-22 09:30:00,77.48,77.48,76.59,76.61,15100.0,77.48,77.48,76.59,76.61,15100.0
2014-08-22 10:00:00,76.73,76.85,76.53,76.57,18500.0,76.73,76.85,76.53,76.57,18500.0
2014-08-22 10:30:00,76.6,76.78,76.42,76.55,19900.0,76.6,76.78,76.42,76.55,19900.0
2014-08-22 11:00:00,76.55,76.74,76.43,76.71,16200.0,76.55,76.74,76.43,76.71,16200.0
2014-08-22 11:30:00,76.72,76.95,76.72,76.94,21300.0,76.72,76.95,76.72,76.94,21300.0
2014-08-22 12:00:00,76.92,77.29,76.86,77.29,16600.0,76.92,77.29,76.86,77.29,16600.0
2014-08-22 12:30:00,77.39,77.39,77.08,77.08,12700.0,77.39,77.39,77.08,77.08,12700.0
2014-08-22 13:00:00,77.05,77.05,76.85,76.96,13300.0,77.05,77.05,76.85,76.96,13300.0
2014-08-22 13:30:00,76.97,77.36,76.97,77.19,24300.0,76.97,77.36,76.97,77.19,24300.0
2014-08-22 14:00:00,77.15,77.21,77.05,77.05,5000.0,77.15,77.21,77.05,77.05,5000.0
2014-08-22 14:30:00,76.99,77.03,76.91,76.97,6500.0,76.99,77.03,76.91,76.97,6500.0
2014-08-22 15:00:00,76.99,77.27,76.97,77.23,4400.0,76.99,77.27,76.97,77.23,4400.0
2014-08-22 15:30:00,77.22,77.27,76.95,77.0,20000.0,77.22,77.27,76.95,77.0,20000.0
2014-08-25 09:30:00,77.61,77.61,76.99,77.16,17400.0,77.61,77.61,76.99,77.16,17400.0
2014-08-25 10:00:00,77.19,77.26,76.99,77.12,16500.0,77.19,77.26,76.99,77.12,16500.0
2014-08-25 10:30:00,77.11,77.26,77.03,77.26,5300.0,77.11,77.26,77.03,77.26,5300.0
2014-08-25 11:00:00,77.23,77.41,77.18,77.4,18200.0,77.23,77.41,77.18,77.4,18200.0
2014-08-25 11:30:00,77.44,77.49,77.39,77.43,4000.0,77.44,77.49,77.39,77.43,4000.0
2014-08-25 12:00:00,77.4,77.43,77.06,77.07,11300.0,77.4,77.43,77.06,77.07,11300.0
2014-08-25 12:30:00,77.14,77.22,77.02,77.22,3900.0,77.14,77.22,77.02,77.22,3900.0
2014-08-25 13:00:00,77.25,77.35,77.03,77.35,11000.0,77.25,77.35,77.03,77.35,11000.0
2014-08-25 13:30:00,77.35,77.35,77.24,77.32,1900.0,77.35,77.35,77.24,77.32,1900.0
2014-08-25 14:00:00,77.34,77.34,77.18,77.23,6700.0,77.34,77.34,77.18,77.23,6700.0
2014-08-25 14:30:00,77.18,77.27,77.14,77.24,5000.0,77.18,77.27,77.14,77.24,5000.0
2014-08-25 15:00:00,77.25,77.39,77.25,77.39,5000.0,77.25,77.39,77.25,77.39,5000.0
2014-08-25 15:30:00,77.44,77.44,77.19,77.27,20500.0,77.44,77.44,77.19,77.27,20500.0
2014-08-26 09:30:00,77.27,77.57,75.76,77.17,17400.0,77.27,77.57,75.76,77.17,17400.0
2014-08-26 10:00:00,77.12,77.24,76.76,76.95,17900.0,77.12,77.24,76.76,76.95,17900.0
2014-08-26 10:30:00,76.91,77.27,76.91,77.27,12100.0,76.91,77.27,76.91,77.27,12100.0
2014-08-26 11:00:00,77.25,77.35,77.24,77.35,11900.0,77.25,77.35,77.24,77.35,11900.0
2014-08-26 11:30:00,77.37,77.49,77.26,77.37,21100.0,77.37,77.49,77.26,77.37,21100.0
2014-08-26 12:00:00,77.36,77.5,77.36,77.49,9300.0,77.36,77.5,77.36,77.49,9300.0
2014-08-26 12:30:00,77.47,77.47,77.27,77.35,13500.0,77.47,77.47,77.27,77.35,13500.0
2014-08-26 13:00:00,77.34,77.4,77.29,77.37,6700.0,77.34,77.4,77.29,77.37,6700.0
2014-08-26 13:30:00,77.37,77.37,77.2,77.29,7400.0,77.37,77.37,77.2,77.29,7400.0
2014-08-26 14:00:00,77.3,77.5,77.3,77.48,8400.0,77.3,77.5,77.3,77.48,8400.0
2014-08-26 14:30:00,77.47,77.5,77.34,77.34,5600.0,77.47,77.5,77.34,77.34,5600.0
2014-08-26 15:00:00,77.35,77.46,77.14,77.14,8900.0,77.35,77.46,77.14,77.14,8900.0
2014-08-26 15:30:00,77.1,77.16,76.97,77.05,31000.0,77.1,77.16,76.97,77.05,31000.0
2014-08-27 09:30:00,77.02,77.32,76.49,76.72,10400.0,77.02,77.32,76.49,76.72,10400.0
2014-08-27 10:00:00,76.7,76.95,76.62,76.87,6500.0,76.7,76.95,76.62,76.87,6500.0
2014-08-27 10:30:00,76.93,77.33,76.86,77.33,15900.0,76.93,77.33,76.86,77.33,15900.0
2014-08-27 11:00:00,77.38,77.38,77.07,77.19,11700.0,77.38,77.38,77.07,77.19,11700.0
2014-08-27 11:30:00,77.17,77.52,77.12,77.42,15800.0,77.17,77.52,77.12,77.42,15800.0
2014-08-27 12:00:00,77.44,77.44,77.19,77.19,7300.0,77.44,77.44,77.19,77.19,7300.0
2014-08-27 12:30:00,77.18,77.18,77.0,77.0,4200.0,77.18,77.18,77.0,77.0,4200.0
2014-08-27 13:00:00,76.98,77.03,76.78,76.91,31500.0,76.98,77.03,76.78,76.91,31500.0
2014-08-27 13:30:00,76.98,77.32,76.98,77.3,5300.0,76.98,77.32,76.98,77.3,5300.0
2014-08-27 14:00:00,77.31,77.38,77.24,77.28,4700.0,77.31,77.38,77.24,77.28,4700.0
2014-08-27 14:30:00,77.25,77.35,77.24,77.3,11200.0,77.25,77.35,77.24,77.3,11200.0
2014-08-27 15:00:00,77.24,77.38,77.22,77.35,11600.0,77.24,77.38,77.22,77.35,11600.0
2014-08-27 15:30:00,77.32,77.51,77.27,77.44,27500.0,77.32,77.51,77.27,77.44,27500.0
2014-08-28 09:30:00,77.2,77.22,76.76,77.03,15400.0,77.2,77.22,76.76,77.03,15400.0
2014-08-28 10:00:00,77.01,77.25,76.97,77.23,26400.0,77.01,77.25,76.97,77.23,26400.0
2014-08-28 10:30:00,77.36,77.63,77.29,77.55,14600.0,77.36,77.63,77.29,77.55,14600.0
2014-08-28 11:00:00,77.5,77.79,77.36,77.57,36700.0,77.5,77.79,77.36,77.57,36700.0
2014-08-28 11:30:00,77.65,77.97,77.65,77.97,14100.0,77.65,77.97,77.65,77.97,14100.0
2014-08-28 12:00:00,77.96,77.96,77.74,77.78,2700.0,77.96,77.96,77.74,77.78,2700.0
2014-08-28 12:30:00,77.78,77.87,77.66,77.82,18000.0,77.78,77.87,77.66,77.82,18000.0
2014-08-28 13:00:00,77.76,77.76,77.68,77.68,1100.0,77.76,77.76,77.68,77.68,1100.0
2014-08-28 13:30:00,77.64,77.71,77.58,77.62,14100.0,77.64,77.71,77.58,77.62,14100.0
2014-08-28 14:00:00,77.69,77.69,77.54,77.61,2400.0,77.69,77.69,77.54,77.61,2400.0
2014-08-28 14:30:00,77.62,77.85,77.53,77.81,12500.0,77.62,77.85,77.53,77.81,12500.0
2014-08-28 15:00:00,77.82,77.9,77.75,77.8,7000.0,77.82,77.9,77.75,77.8,7000.0
2014-08-28 15:30:00,77.8,77.86,77.69,77.75,31100.0,77.8,77.86,77.69,77.75,31100.0
2014-08-29 09:30:00,77.99,78.42,77.72,77.88,10800.0,77.99,78.42,77.72,77.88,10800.0
2014-08-29 10:00:00,77.88,78.09,77.78,77.88,15700.0,77.88,78.09,77.78,77.88,15700.0
2014-08-29 10:30:00,77.87,78.2,77.87,78.2,2500.0,77.87,78.2,77.87,78.2,2500.0
2014-08-29 11:00:00,78.26,78.32,78.01,78.05,15000.0,78.26,78.32,78.01,78.05,15000.0
2014-08-29 11:30:00,78.05,78.21,77.98,78.05,10100.0,78.05,78.21,77.98,78.05,10100.0
2014-08-29 12:00:00,77.99,78.1,77.99,78.06,11200.0,77.99,78.1,77.99,78.06,11200.0
2014-08-29 12:30:00,78.06,78.16,78.02,78.09,10200.0,78.06,78.16,78.02,78.09,10200.0
2014-08-29 13:00:00,78.1,78.12,77.98,78.05,3900.0,78.1,78.12,77.98,78.05,3900.0
2014-08-29 13:30:00,78.04,78.09,77.97,78.09,2900.0,78.04,78.09,77.97,78.09,2900.0
2014-08-29 14:00:00,78.05,78.05,77.97,77.97,9300.0,78.05,78.05,77.97,77.97,9300.0
2014-08-29 14:30:00,77.98,78.05,77.98,78.0,1000.0,77.98,78.05,77.98,78.0,1000.0
2014-08-29 15:00:00,78.0,78.13,78.0,78.13,1800.0,78.0,78.13,78.0,78.13,1800.0
2014-08-29 15:30:00,78.07,78.18,78.0,78.0,17000.0,78.07,78.18,78.0,78.0,17000.0
2014-09-02 09:30:00,77.93,78.15,76.82,77.87,100600.0,77.93,78.15,76.82,77.87,100600.0
2014-09-02 10:00:00,77.79,77.91,77.47,77.6,47100.0,77.79,77.91,77.47,77.6,47100.0
2014-09-02 10:30:00,77.66,77.67,76.96,77.37,63500.0,77.66,77.67,76.96,77.37,63500.0
2014-09-02 11:00:00,77.41,77.51,76.98,77.05,64200.0,77.41,77.51,76.98,77.05,64200.0
2014-09-02 11:30:00,77.02,77.72,77.0,77.43,63200.0,77.02,77.72,77.0,77.43,63200.0
2014-09-02 12:00:00,77.5,78.44,77.5,78.32,55400.0,77.5,78.44,77.5,78.32,55400.0
2014-09-02 12:30:00,78.32,78.32,77.81,77.92,15800.0,78.32,78.32,77.81,77.92,15800.0
2014-09-02 13:00:00,77.92,78.22,77.82,78.22,32300.0,77.92,78.22,77.82,78.22,32300.0
2014-09-02 13:30:00,78.19,78.19,78.05,78.05,44500.0,78.19,78.19,78.05,78.05,44500.0
2014-09-02 14:00:00,78.08,78.08,77.82,77.91,25600.0,78.08,78.08,77.82,77.91,25600.0
2014-09-02 14:30:00,77.9,78.0,77.59,77.76,37700.0,77.9,78.0,77.59,77.76,37700.0
2014-09-02 15:00:00,77.72,77.81,77.55,77.79,28800.0,77.72,77.81,77.55,77.79,28800.0
2014-09-02 15:30:00,77.77,77.83,77.61,77.69,40600.0,77.77,77.83,77.61,77.69,40600.0
2014-09-03 09:30:00,78.13,78.13,77.6,77.73,19400.0,78.13,78.13,77.6,77.73,19400.0
2014-09-03 10:00:00,77.75,78.01,77.41,77.41,9100.0,77.75,78.01,77.41,77.41,9100.0
2014-09-03 10:30:00,77.43,77.65,77.21,77.27,28100.0,77.43,77.65,77.21,77.27,28100.0
2014-09-03 11:00:00,77.27,77.39,77.07,77.1,13100.0,77.27,77.39,77.07,77.1,13100.0
2014-09-03 11:30:00,77.13,77.24,76.79,76.82,22600.0,77.13,77.24,76.79,76.82,22600.0
2014-09-03 12:00:00,76.79,76.98,76.71,76.86,12600.0,76.79,76.98,76.71,76.86,12600.0
2014-09-03 12:30:00,76.87,76.99,76.75,76.87,18800.0,76.87,76.99,76.75,76.87,18800.0
2014-09-03 13:00:00,76.9,77.06,76.75,77.0,15200.0,76.9,77.06,76.75,77.0,15200.0
2014-09-03 13:30:00,77.04,77.07,76.78,76.84,13700.0,77.04,77.07,76.78,76.84,13700.0
2014-09-03 14:00:00,76.83,76.83,76.69,76.77,11800.0,76.83,76.83,76.69,76.77,11800.0
2014-09-03 14:30:00,76.78,76.86,76.65,76.65,11500.0,76.78,76.86,76.65,76.65,11500.0
2014-09-03 15:00:00,76.67,76.75,76.58,76.63,11700.0,76.67,76.75,76.58,76.63,11700.0
2014-09-03 15:30:00,76.62,76.64,76.42,76.56,51000.0,76.62,76.64,76.42,76.56,51000.0
2014-09-04 09:30:00,76.51,77.3,76.44,76.44,21700.0,76.51,77.3,76.44,76.44,21700.0
2014-09-04 10:00:00,76.47,76.63,76.31,76.42,17600.0,76.47,76.63,76.31,76.42,17600.0
2014-09-04 10:30:00,76.42,76.42,76.15,76.17,23800.0,76.42,76.42,76.15,76.17,23800.0
2014-09-04 11:00:00,76.18,76.31,75.88,75.91,35500.0,76.18,76.31,75.88,75.91,35500.0
2014-09-04 11:30:00,75.87,75.94,75.78,75.84,13300.0,75.87,75.94,75.78,75.84,13300.0
2014-09-04 12:00:00,75.82,75.91,75.57,75.64,27000.0,75.82,75.91,75.57,75.64,27000.0
2014-09-04 12:30:00,75.63,75.81,75.63,75.64,9300.0,75.63,75.81,75.63,75.64,9300.0
2014-09-04 13:00:00,75.64,75.71,75.6,75.67,16400.0,75.64,75.71,75.6,75.67,16400.0
2014-09-04 13:30:00,75.66,75.76,75.62,75.68,6600.0,75.66,75.76,75.62,75.68,6600.0
2014-09-04 14:00:00,75.68,75.82,75.67,75.71,10400.0,75.68,75.82,75.67,75.71,10400.0
2014-09-04 14:30:00,75.71,75.73,75.27,75.27,15900.0,75.71,75.73,75.27,75.27,15900.0
2014-09-04 15:00:00,75.33,75.38,74.78,74.91,46200.0,75.33,75.38,74.78,74.91,46200.0
2014-09-04 15:30:00,74.91,75.02,74.73,74.99,63600.0,74.91,75.02,74.73,74.99,63600.0
2014-09-05 09:30:00,75.02,75.38,74.79,75.35,9500.0,75.02,75.38,74.79,75.35,9500.0
2014-09-05 10:00:00,75.35,75.45,74.57,74.93,11300.0,75.35,75.45,74.57,74.93,11300.0
2014-09-05 10:30:00,74.89,75.06,74.78,75.0,7000.0,74.89,75.06,74.78,75.0,7000.0
2014-09-05 11:00:00,74.99,75.25,74.99,75.2,27000.0,74.99,75.25,74.99,75.2,27000.0
2014-09-05 11:30:00,75.23,75.57,75.2,75.41,25800.0,75.23,75.57,75.2,75.41,25800.0
2014-09-05 12:00:00,75.46,76.03,75.39,76.02,20100.0,75.46,76.03,75.39,76.02,20100.0
2014-09-05 12:30:00,76.04,76.08,75.95,76.02,14400.0,76.04,76.08,75.95,76.02,14400.0
2014-09-05 13:00:00,75.98,75.99,75.43,75.56,10100.0,75.98,75.99,75.43,75.56,10100.0
2014-09-05 13:30:00,75.59,75.64,75.19,75.23,17200.0,75.59,75.64,75.19,75.23,17200.0
2014-09-05 14:00:00,75.26,75.52,75.25,75.47,6200.0,75.26,75.52,75.25,75.47,6200.0
2014-09-05 14:30:00,75.44,75.46,75.22,75.32,10300.0,75.44,75.46,75.22,75.32,10300.0
2014-09-05 15:00:00,75.3,75.47,75.24,75.36,8300.0,75.3,75.47,75.24,75.36,8300.0
2014-09-05 15:30:00,75.36,75.57,75.35,75.55,25100.0,75.36,75.57,75.35,75.55,25100.0
2014-09-08 09:30:00,74.83,75.06,74.41,74.46,38400.0,74.83,75.06,74.41,74.46,38400.0
2014-09-08 10:00:00,74.49,74.56,74.1,74.3,30100.0,74.49,74.56,74.1,74.3,30100.0
2014-09-08 10:30:00,74.3,74.3,73.88,73.95,41200.0,74.3,74.3,73.88,73.95,41200.0
2014-09-08 11:00:00,73.99,74.08,73.89,73.89,15000.0,73.99,74.08,73.89,73.89,15000.0
2014-09-08 11:30:00,73.9,73.97,73.37,73.44,29100.0,73.9,73.97,73.37,73.44,29100.0
2014-09-08 12:00:00,73.5,73.59,73.45,73.5,18200.0,73.5,73.59,73.45,73.5,18200.0
2014-09-08 12:30:00,73.5,73.65,73.49,73.58,27300.0,73.5,73.65,73.49,73.58,27300.0
2014-09-08 13:00:00,73.58,73.59,73.36,73.41,12000.0,73.58,73.59,73.36,73.41,12000.0
2014-09-08 13:30:00,73.39,73.4,73.15,73.35,15000.0,73.39,73.4,73.15,73.35,15000.0
2014-09-08 14:00:00,73.38,73.75,73.38,73.62,23100.0,73.38,73.75,73.38,73.62,23100.0
2014-09-08 14:30:00,73.59,73.82,73.59,73.77,24000.0,73.59,73.82,73.59,73.77,24000.0
2014-09-08 15:00:00,73.77,74.02,73.69,73.99,39000.0,73.77,74.02,73.69,73.99,39000.0
2014-09-08 15:30:00,74.03,74.3,73.99,74.04,76200.0,74.03,74.3,73.99,74.04,76200.0
2014-09-09 09:30:00,74.13,74.35,73.87,73.89,38800.0,74.13,74.35,73.87,73.89,38800.0
2014-09-09 10:00:00,73.9,74.13,73.81,74.06,20300.0,73.9,74.13,73.81,74.06,20300.0
2014-09-09 10:30:00,74.08,74.09,73.9,74.03,29700.0,74.08,74.09,73.9,74.03,29700.0
2014-09-09 11:00:00,74.03,74.07,73.95,74.03,40200.0,74.03,74.07,73.95,74.03,40200.0
2014-09-09 11:30:00,74.04,74.36,74.01,74.08,15500.0,74.04,74.36,74.01,74.08,15500.0
2014-09-09 12:00:00,74.07,74.28,74.02,74.28,10000.0,74.07,74.28,74.02,74.28,10000.0
2014-09-09 12:30:00,74.26,74.31,74.06,74.07,14100.0,74.26,74.31,74.06,74.07,14100.0
2014-09-09 13:00:00,74.07,74.26,73.99,74.26,13000.0,74.07,74.26,73.99,74.26,13000.0
2014-09-09 13:30:00,74.28,74.75,74.24,74.69,16100.0,74.28,74.75,74.24,74.69,16100.0
2014-09-09 14:00:00,74.7,74.7,74.11,74.11,13900.0,74.7,74.7,74.11,74.11,13900.0
2014-09-09 14:30:00,74.11,74.35,74.08,74.25,18000.0,74.11,74.35,74.08,74.25,18000.0
2014-09-09 15:00:00,74.26,74.28,73.93,74.09,15700.0,74.26,74.28,73.93,74.09,15700.0
2014-09-09 15:30:00,74.09,74.13,73.97,73.99,40900.0,74.09,74.13,73.97,73.99,40900.0
2014-09-10 09:30:00,74.09,74.38,73.64,73.98,12100.0,74.09,74.38,73.64,73.98,12100.0
2014-09-10 10:00:00,73.98,74.44,73.97,74.22,26300.0,73.98,74.44,73.97,74.22,26300.0
2014-09-10 10:30:00,74.26,74.32,73.99,74.06,11100.0,74.26,74.32,73.99,74.06,11100.0
2014-09-10 11:00:00,74.12,74.29,74.04,74.24,11600.0,74.12,74.29,74.04,74.24,11600.0
2014-09-10 11:30:00,74.25,74.41,74.23,74.3,7000.0,74.25,74.41,74.23,74.3,7000.0
2014-09-10 12:00:00,74.24,74.46,74.12,74.38,15300.0,74.24,74.46,74.12,74.38,15300.0
2014-09-10 12:30:00,74.39,74.47,74.31,74.37,7700.0,74.39,74.47,74.31,74.37,7700.0
2014-09-10 13:00:00,74.33,74.68,74.3,74.62,6800.0,74.33,74.68,74.3,74.62,6800.0
2014-09-10 13:30:00,74.59,74.7,74.54,74.58,5300.0,74.59,74.7,74.54,74.58,5300.0
2014-09-10 14:00:00,74.59,74.59,74.27,74.27,10700.0,74.59,74.59,74.27,74.27,10700.0
2014-09-10 14:30:00,74.31,74.41,74.17,74.29,7700.0,74.31,74.41,74.17,74.29,7700.0
2014-09-10 15:00:00,74.31,74.54,74.29,74.32,15100.0,74.31,74.54,74.29,74.32,15100.0
2014-09-10 15:30:00,74.29,74.42,74.05,74.3,39800.0,74.29,74.42,74.05,74.3,39800.0
2014-09-11 09:30:00,73.68,74.67,73.37,74.55,33800.0,73.68,74.67,73.37,74.55,33800.0
2014-09-11 10:00:00,74.51,74.63,74.42,74.48,9400.0,74.51,74.63,74.42,74.48,9400.0
2014-09-11 10:30:00,74.45,74.45,74.11,74.26,6200.0,74.45,74.45,74.11,74.26,6200.0
2014-09-11 11:00:00,74.3,74.7,74.3,74.6,9600.0,74.3,74.7,74.3,74.6,9600.0
2014-09-11 11:30:00,74.6,74.77,74.58,74.72,47400.0,74.6,74.77,74.58,74.72,47400.0
2014-09-11 12:00:00,74.76,74.9,74.71,74.88,6800.0,74.76,74.9,74.71,74.88,6800.0
2014-09-11 12:30:00,74.92,74.93,74.73,74.74,10100.0,74.92,74.93,74.73,74.74,10100.0
2014-09-11 13:00:00,74.8,74.88,74.54,74.56,5500.0,74.8,74.88,74.54,74.56,5500.0
2014-09-11 13:30:00,74.53,74.66,74.53,74.6,5600.0,74.53,74.66,74.53,74.6,5600.0
2014-09-11 14:00:00,74.56,74.97,74.56,74.89,7100.0,74.56,74.97,74.56,74.89,7100.0
2014-09-11 14:30:00,74.92,75.08,74.92,75.06,10500.0,74.92,75.08,74.92,75.06,10500.0
2014-09-11 15:00:00,75.06,75.3,75.0,75.3,11300.0,75.06,75.3,75.0,75.3,11300.0
2014-09-11 15:30:00,75.3,75.3,74.87,74.97,55200.0,75.3,75.3,74.87,74.97,55200.0
2014-09-12 09:30:00,74.67,75.05,74.2,74.22,12000.0,74.67,75.05,74.2,74.22,12000.0
2014-09-12 10:00:00,74.27,74.41,74.14,74.37,16100.0,74.27,74.41,74.14,74.37,16100.0
2014-09-12 10:30:00,74.35,74.43,74.18,74.38,12500.0,74.35,74.43,74.18,74.38,12500.0
2014-09-12 11:00:00,74.35,74.36,74.18,74.24,7300.0,74.35,74.36,74.18,74.24,7300.0
2014-09-12 11:30:00,74.17,74.38,74.11,74.31,24100.0,74.17,74.38,74.11,74.31,24100.0
2014-09-12 12:00:00,74.35,74.44,74.22,74.36,16100.0,74.35,74.44,74.22,74.36,16100.0
2014-09-12 12:30:00,74.33,74.33,74.01,74.05,26800.0,74.33,74.33,74.01,74.05,26800.0
2014-09-12 13:00:00,74.01,74.13,73.88,74.09,17000.0,74.01,74.13,73.88,74.09,17000.0
2014-09-12 13:30:00,74.11,74.13,73.83,74.01,25900.0,74.11,74.13,73.83,74.01,25900.0
2014-09-12 14:00:00,74.0,74.06,73.92,73.96,9000.0,74.0,74.06,73.92,73.96,9000.0
2014-09-12 14:30:00,73.96,74.12,73.91,74.03,10500.0,73.96,74.12,73.91,74.03,10500.0
2014-09-12 15:00:00,73.99,74.19,73.97,74.08,11000.0,73.99,74.19,73.97,74.08,11000.0
2014-09-12 15:30:00,74.12,74.22,74.07,74.19,19800.0,74.12,74.22,74.07,74.19,19800.0
2014-09-15 09:30:00,74.04,74.27,73.52,73.93,16000.0,74.04,74.27,73.52,73.93,16000.0
2014-09-15 10:00:00,73.83,73.98,73.75,73.91,14800.0,73.83,73.98,73.75,73.91,14800.0
2014-09-15 10:30:00,73.97,73.97,73.7,73.88,14900.0,73.97,73.97,73.7,73.88,14900.0
2014-09-15 11:00:00,73.86,73.87,73.61,73.66,30000.0,73.86,73.87,73.61,73.66,30000.0
2014-09-15 11:30:00,73.66,73.76,73.58,73.6,5900.0,73.66,73.76,73.58,73.6,5900.0
2014-09-15 12:00:00,73.6,73.61,73.47,73.59,4800.0,73.6,73.61,73.47,73.59,4800.0
2014-09-15 12:30:00,73.58,73.81,73.53,73.68,14800.0,73.58,73.81,73.53,73.68,14800.0
2014-09-15 13:00:00,73.64,73.72,73.42,73.42,9700.0,73.64,73.72,73.42,73.42,9700.0
2014-09-15 13:30:00,73.4,73.5,73.25,73.25,7400.0,73.4,73.5,73.25,73.25,7400.0
2014-09-15 14:00:00,73.21,73.48,73.17,73.48,10200.0,73.21,73.48,73.17,73.48,10200.0
2014-09-15 14:30:00,73.5,73.55,73.41,73.43,9500.0,73.5,73.55,73.41,73.43,9500.0
2014-09-15 15:00:00,73.43,73.46,73.34,73.35,10800.0,73.43,73.46,73.34,73.35,10800.0
2014-09-15 15:30:00,73.37,73.54,73.22,73.53,49000.0,73.37,73.54,73.22,73.53,49000.0
2014-09-16 09:30:00,73.5,74.27,73.27,74.02,33400.0,73.5,74.27,73.27,74.02,33400.0
2014-09-16 10:00:00,74.0,74.13,73.65,73.73,16100.0,74.0,74.13,73.65,73.73,16100.0
2014-09-16 10:30:00,73.69,73.77,73.5,73.5,27900.0,73.69,73.77,73.5,73.5,27900.0
2014-09-16 11:00:00,73.51,73.94,73.46,73.94,32100.0,73.51,73.94,73.46,73.94,32100.0
2014-09-16 11:30:00,74.0,74.15,73.93,73.93,16100.0,74.0,74.15,73.93,73.93,16100.0
2014-09-16 12:00:00,73.93,74.21,73.82,74.17,6800.0,73.93,74.21,73.82,74.17,6800.0
2014-09-16 12:30:00,74.22,74.53,74.2,74.38,10300.0,74.22,74.53,74.2,74.38,10300.0
2014-09-16 13:00:00,74.41,74.75,74.39,74.58,9400.0,74.41,74.75,74.39,74.58,9400.0
2014-09-16 13:30:00,74.59,74.76,74.56,74.66,8100.0,74.59,74.76,74.56,74.66,8100.0
2014-09-16 14:00:00,74.67,74.96,74.66,74.94,10000.0,74.67,74.96,74.66,74.94,10000.0
2014-09-16 14:30:00,74.9,74.91,74.67,74.69,16600.0,74.9,74.91,74.67,74.69,16600.0
2014-09-16 15:00:00,74.69,75.12,74.69,74.86,22700.0,74.69,75.12,74.69,74.86,22700.0
2014-09-16 15:30:00,74.89,75.02,74.74,74.8,51800.0,74.89,75.02,74.74,74.8,51800.0
2014-09-17 09:30:00,75.06,75.97,75.06,75.6,7100.0,75.06,75.97,75.06,75.6,7100.0
2014-09-17 10:00:00,75.64,75.7,75.07,75.33,43300.0,75.64,75.7,75.07,75.33,43300.0
2014-09-17 10:30:00,75.37,75.37,74.96,75.26,17500.0,75.37,75.37,74.96,75.26,17500.0
2014-09-17 11:00:00,75.26,75.36,74.99,74.99,31100.0,75.26,75.36,74.99,74.99,31100.0
2014-09-17 11:30:00,75.02,75.05,74.56,74.56,7800.0,75.02,75.05,74.56,74.56,7800.0
2014-09-17 12:00:00,74.57,74.62,74.26,74.26,14400.0,74.57,74.62,74.26,74.26,14400.0
2014-09-17 12:30:00,74.28,74.34,74.16,74.16,9800.0,74.28,74.34,74.16,74.16,9800.0
2014-09-17 13:00:00,74.17,74.18,74.02,74.04,5900.0,74.17,74.18,74.02,74.04,5900.0
2014-09-17 13:30:00,74.02,74.26,73.99,74.23,16300.0,74.02,74.26,73.99,74.23,16300.0
2014-09-17 14:00:00,74.23,74.78,73.92,74.78,23200.0,74.23,74.78,73.92,74.78,23200.0
2014-09-17 14:30:00,74.71,74.71,74.41,74.52,11200.0,74.71,74.71,74.41,74.52,11200.0
2014-09-17 15:00:00,74.59,75.0,74.59,74.88,17500.0,74.59,75.0,74.59,74.88,17500.0
2014-09-17 15:30:00,74.9,74.94,74.48,74.53,23600.0,74.9,74.94,74.48,74.53,23600.0
2014-09-18 09:30:00,74.86,75.25,74.53,74.84,7800.0,74.86,75.25,74.53,74.84,7800.0
2014-09-18 10:00:00,74.77,75.22,74.7,74.97,14100.0,74.77,75.22,74.7,74.97,14100.0
2014-09-18 10:30:00,75.05,75.61,75.05,75.48,15900.0,75.05,75.61,75.05,75.48,15900.0
2014-09-18 11:00:00,75.42,75.79,75.39,75.79,28100.0,75.42,75.79,75.39,75.79,28100.0
2014-09-18 11:30:00,75.79,75.84,75.47,75.7,19400.0,75.79,75.84,75.47,75.7,19400.0
2014-09-18 12:00:00,75.68,75.76,75.67,75.75,9400.0,75.68,75.76,75.67,75.75,9400.0
2014-09-18 12:30:00,75.75,75.75,75.42,75.48,20400.0,75.75,75.75,75.42,75.48,20400.0
2014-09-18 13:00:00,75.49,75.64,75.44,75.55,12900.0,75.49,75.64,75.44,75.55,12900.0
2014-09-18 13:30:00,75.55,75.55,75.4,75.43,10700.0,75.55,75.55,75.4,75.43,10700.0
2014-09-18 14:00:00,75.42,75.55,75.29,75.42,11800.0,75.42,75.55,75.29,75.42,11800.0
2014-09-18 14:30:00,75.43,75.51,75.27,75.28,11100.0,75.43,75.51,75.27,75.28,11100.0
2014-09-18 15:00:00,75.26,75.51,75.17,75.51,17200.0,75.26,75.51,75.17,75.51,17200.0
2014-09-18 15:30:00,75.51,75.53,75.32,75.43,37400.0,75.51,75.53,75.32,75.43,37400.0
2014-09-19 09:30:00,75.47,75.48,74.66,74.92,46700.0,75.47,75.48,74.66,74.92,46700.0
2014-09-19 10:00:00,74.95,75.12,74.63,74.63,29400.0,74.95,75.12,74.63,74.63,29400.0
2014-09-19 10:30:00,74.63,74.83,74.36,74.36,34800.0,74.63,74.83,74.36,74.36,34800.0
2014-09-19 11:00:00,74.41,74.69,74.37,74.51,22900.0,74.41,74.69,74.37,74.51,22900.0
2014-09-19 11:30:00,74.44,74.44,73.86,74.07,11300.0,74.44,74.44,73.86,74.07,11300.0
2014-09-19 12:00:00,74.05,74.15,73.94,74.02,12800.0,74.05,74.15,73.94,74.02,12800.0
2014-09-19 12:30:00,73.99,74.11,73.86,73.99,11800.0,73.99,74.11,73.86,73.99,11800.0
2014-09-19 13:00:00,73.91,74.03,73.85,73.91,9100.0,73.91,74.03,73.85,73.91,9100.0
2014-09-19 13:30:00,73.95,74.01,73.79,74.01,12600.0,73.95,74.01,73.79,74.01,12600.0
2014-09-19 14:00:00,73.95,74.35,73.95,74.35,8800.0,73.95,74.35,73.95,74.35,8800.0
2014-09-19 14:30:00,74.34,74.4,74.13,74.15,9900.0,74.34,74.4,74.13,74.15,9900.0
2014-09-19 15:00:00,74.14,74.21,74.05,74.16,7400.0,74.14,74.21,74.05,74.16,7400.0
2014-09-19 15:30:00,74.17,74.2,73.93,74.09,38300.0,74.17,74.2,73.93,74.09,38300.0
2014-09-22 09:30:00,73.76,74.3,73.14,73.91,40800.0,73.76,74.3,73.14,73.91,40800.0
2014-09-22 10:00:00,73.85,73.85,73.6,73.85,20600.0,73.85,73.85,73.6,73.85,20600.0
2014-09-22 10:30:00,73.77,73.84,73.55,73.62,57600.0,73.77,73.84,73.55,73.62,57600.0
2014-09-22 11:00:00,73.6,73.99,73.44,73.86,24600.0,73.6,73.99,73.44,73.86,24600.0
2014-09-22 11:30:00,73.82,73.9,73.73,73.73,14700.0,73.82,73.9,73.73,73.73,14700.0
2014-09-22 12:00:00,73.65,73.94,73.6,73.76,13400.0,73.65,73.94,73.6,73.76,13400.0
2014-09-22 12:30:00,73.83,73.99,73.77,73.8,4200.0,73.83,73.99,73.77,73.8,4200.0
2014-09-22 13:00:00,73.77,73.96,73.75,73.89,27300.0,73.77,73.96,73.75,73.89,27300.0
2014-09-22 13:30:00,73.84,73.98,73.8,73.91,7200.0,73.84,73.98,73.8,73.91,7200.0
2014-09-22 14:00:00,73.94,74.01,73.78,73.81,7800.0,73.94,74.01,73.78,73.81,7800.0
2014-09-22 14:30:00,73.85,74.09,73.82,74.0,8400.0,73.85,74.09,73.82,74.0,8400.0
2014-09-22 15:00:00,74.06,74.08,73.74,73.74,15100.0,74.06,74.08,73.74,73.74,15100.0
2014-09-22 15:30:00,73.8,73.83,73.48,73.56,52500.0,73.8,73.83,73.48,73.56,52500.0
2014-09-23 09:30:00,73.29,73.79,73.04,73.79,66300.0,73.29,73.79,73.04,73.79,66300.0
2014-09-23 10:00:00,73.58,74.03,73.58,73.94,12200.0,73.58,74.03,73.58,73.94,12200.0
2014-09-23 10:30:00,73.94,74.37,73.84,74.15,41900.0,73.94,74.37,73.84,74.15,41900.0
2014-09-23 11:00:00,74.22,74.63,74.18,74.24,32800.0,74.22,74.63,74.18,74.24,32800.0
2014-09-23 11:30:00,74.28,74.35,74.07,74.27,14100.0,74.28,74.35,74.07,74.27,14100.0
2014-09-23 12:00:00,74.3,74.51,74.25,74.32,17400.0,74.3,74.51,74.25,74.32,17400.0
2014-09-23 12:30:00,74.36,74.45,74.18,74.23,16800.0,74.36,74.45,74.18,74.23,16800.0
2014-09-23 13:00:00,74.19,74.2,73.93,74.12,10400.0,74.19,74.2,73.93,74.12,10400.0
2014-09-23 13:30:00,74.09,74.23,73.8,73.8,11000.0,74.09,74.23,73.8,73.8,11000.0
2014-09-23 14:00:00,73.8,74.01,73.7,73.97,16200.0,73.8,74.01,73.7,73.97,16200.0
2014-09-23 14:30:00,73.95,74.03,73.76,73.84,16700.0,73.95,74.03,73.76,73.84,16700.0
2014-09-23 15:00:00,73.84,74.06,73.8,74.02,19000.0,73.84,74.06,73.8,74.02,19000.0
2014-09-23 15:30:00,74.01,74.2,73.77,73.77,48400.0,74.01,74.2,73.77,73.77,48400.0
2014-09-24 09:30:00,73.59,74.21,73.21,73.65,43000.0,73.59,74.21,73.21,73.65,43000.0
2014-09-24 10:00:00,73.65,73.87,73.31,73.48,29000.0,73.65,73.87,73.31,73.48,29000.0
2014-09-24 10:30:00,73.47,73.54,73.33,73.47,12900.0,73.47,73.54,73.33,73.47,12900.0
2014-09-24 11:00:00,73.38,73.73,73.37,73.7,46200.0,73.38,73.73,73.37,73.7,46200.0
2014-09-24 11:30:00,73.71,73.82,73.61,73.82,29300.0,73.71,73.82,73.61,73.82,29300.0
2014-09-24 12:00:00,73.77,74.01,73.77,73.94,8700.0,73.77,74.01,73.77,73.94,8700.0
2014-09-24 12:30:00,73.98,74.0,73.59,73.74,38100.0,73.98,74.0,73.59,73.74,38100.0
2014-09-24 13:00:00,73.75,73.81,73.53,73.76,10300.0,73.75,73.81,73.53,73.76,10300.0
2014-09-24 13:30:00,73.76,73.85,73.59,73.69,14700.0,73.76,73.85,73.59,73.69,14700.0
2014-09-24 14:00:00,73.66,73.96,73.63,73.93,9300.0,73.66,73.96,73.63,73.93,9300.0
2014-09-24 14:30:00,73.94,74.1,73.94,74.02,32900.0,73.94,74.1,73.94,74.02,32900.0
2014-09-24 15:00:00,74.0,74.04,73.92,74.0,21300.0,74.0,74.04,73.92,74.0,21300.0
2014-09-24 15:30:00,74.01,74.05,73.84,73.89,41200.0,74.01,74.05,73.84,73.89,41200.0
2014-09-25 09:30:00,73.85,73.89,73.28,73.67,42300.0,73.85,73.89,73.28,73.67,42300.0
2014-09-25 10:00:00,73.66,73.66,73.24,73.38,31600.0,73.66,73.66,73.24,73.38,31600.0
2014-09-25 10:30:00,73.33,73.38,72.6,73.04,28800.0,73.33,73.38,72.6,73.04,28800.0
2014-09-25 11:00:00,72.99,73.25,72.76,73.04,56400.0,72.99,73.25,72.76,73.04,56400.0
2014-09-25 11:30:00,73.04,73.04,72.65,72.65,19500.0,73.04,73.04,72.65,72.65,19500.0
2014-09-25 12:00:00,72.67,72.79,72.39,72.41,10500.0,72.67,72.79,72.39,72.41,10500.0
2014-09-25 12:30:00,72.36,72.61,72.33,72.35,11900.0,72.36,72.61,72.33,72.35,11900.0
2014-09-25 13:00:00,72.32,72.47,72.24,72.39,14600.0,72.32,72.47,72.24,72.39,14600.0
2014-09-25 13:30:00,72.37,72.37,72.1,72.17,5800.0,72.37,72.37,72.1,72.17,5800.0
2014-09-25 14:00:00,72.14,72.33,72.12,72.33,6500.0,72.14,72.33,72.12,72.33,6500.0
2014-09-25 14:30:00,72.31,72.48,72.23,72.3,9500.0,72.31,72.48,72.23,72.3,9500.0
2014-09-25 15:00:00,72.3,72.52,72.3,72.39,15800.0,72.3,72.52,72.3,72.39,15800.0
2014-09-25 15:30:00,72.37,72.51,72.23,72.32,45300.0,72.37,72.51,72.23,72.32,45300.0
2014-09-26 09:30:00,72.72,73.03,72.46,72.86,55100.0,72.72,73.03,72.46,72.86,55100.0
2014-09-26 10:00:00,72.89,73.19,72.6,72.65,22000.0,72.89,73.19,72.6,72.65,22000.0
2014-09-26 10:30:00,72.65,72.82,72.54,72.65,14100.0,72.65,72.82,72.54,72.65,14100.0
2014-09-26 11:00:00,72.7,72.76,72.56,72.56,28000.0,72.7,72.76,72.56,72.56,28000.0
2014-09-26 11:30:00,72.55,72.71,72.46,72.69,14100.0,72.55,72.71,72.46,72.69,14100.0
2014-09-26 12:00:00,72.69,73.18,72.69,73.18,27100.0,72.69,73.18,72.69,73.18,27100.0
2014-09-26 12:30:00,73.13,73.17,72.94,73.17,17100.0,73.13,73.17,72.94,73.17,17100.0
2014-09-26 13:00:00,73.17,73.46,73.0,73.35,30600.0,73.17,73.46,73.0,73.35,30600.0
2014-09-26 13:30:00,73.27,73.43,73.24,73.43,6100.0,73.27,73.43,73.24,73.43,6100.0
2014-09-26 14:00:00,73.45,73.64,73.45,73.53,11200.0,73.45,73.64,73.45,73.53,11200.0
2014-09-26 14:30:00,73.59,73.8,73.53,73.66,9200.0,73.59,73.8,73.53,73.66,9200.0
2014-09-26 15:00:00,73.65,73.71,73.6,73.64,11400.0,73.65,73.71,73.6,73.64,11400.0
2014-09-26 15:30:00,73.62,73.79,73.59,73.76,41500.0,73.62,73.79,73.59,73.76,41500.0
2014-09-29 09:30:00,72.84,72.84,72.33,72.56,92200.0,72.84,72.84,72.33,72.56,92200.0
2014-09-29 10:00:00,72.56,72.64,72.18,72.45,22000.0,72.56,72.64,72.18,72.45,22000.0
2014-09-29 10:30:00,72.42,72.82,72.41,72.56,27900.0,72.42,72.82,72.41,72.56,27900.0
2014-09-29 11:00:00,72.6,72.79,72.47,72.72,20000.0,72.6,72.79,72.47,72.72,20000.0
2014-09-29 11:30:00,72.72,72.87,72.64,72.85,32900.0,72.72,72.87,72.64,72.85,32900.0
2014-09-29 12:00:00,72.81,72.81,72.43,72.45,14900.0,72.81,72.81,72.43,72.45,14900.0
2014-09-29 12:30:00,72.47,72.55,72.37,72.47,11900.0,72.47,72.55,72.37,72.47,11900.0
2014-09-29 13:00:00,72.46,72.53,72.27,72.49,19100.0,72.46,72.53,72.27,72.49,19100.0
2014-09-29 13:30:00,72.48,72.55,72.43,72.45,14700.0,72.48,72.55,72.43,72.45,14700.0
2014-09-29 14:00:00,72.48,72.48,72.33,72.44,13600.0,72.48,72.48,72.33,72.44,13600.0
2014-09-29 14:30:00,72.44,72.52,72.36,72.52,21700.0,72.44,72.52,72.36,72.52,21700.0
2014-09-29 15:00:00,72.49,72.49,71.81,72.0,161500.0,72.49,72.49,71.81,72.0,161500.0
2014-09-29 15:30:00,72.0,72.01,71.71,71.72,131000.0,72.0,72.01,71.71,71.72,131000.0
2014-09-30 09:30:00,71.69,71.91,71.21,71.68,89300.0,71.69,71.91,71.21,71.68,89300.0
2014-09-30 10:00:00,71.66,71.75,70.89,70.89,88700.0,71.66,71.75,70.89,70.89,88700.0
2014-09-30 10:30:00,70.85,71.54,70.85,71.36,102700.0,70.85,71.54,70.85,71.36,102700.0
2014-09-30 11:00:00,71.37,71.58,71.31,71.47,16700.0,71.37,71.58,71.31,71.47,16700.0
2014-09-30 11:30:00,71.43,71.43,71.01,71.12,20200.0,71.43,71.43,71.01,71.12,20200.0
2014-09-30 12:00:00,71.11,71.25,70.59,70.63,36600.0,71.11,71.25,70.59,70.63,36600.0
2014-09-30 12:30:00,70.62,70.78,70.45,70.56,16700.0,70.62,70.78,70.45,70.56,16700.0
2014-09-30 13:00:00,70.54,70.8,70.52,70.64,15000.0,70.54,70.8,70.52,70.64,15000.0
2014-09-30 13:30:00,70.65,70.66,70.41,70.47,10200.0,70.65,70.66,70.41,70.47,10200.0
2014-09-30 14:00:00,70.47,70.55,70.28,70.55,19400.0,70.47,70.55,70.28,70.55,19400.0
2014-09-30 14:30:00,70.57,70.89,70.56,70.81,11400.0,70.57,70.89,70.56,70.81,11400.0
2014-09-30 15:00:00,70.77,71.2,70.67,71.19,24500.0,70.77,71.2,70.67,71.19,24500.0
2014-09-30 15:30:00,71.19,71.25,70.92,70.93,54300.0,71.19,71.25,70.92,70.93,54300.0
2014-10-01 09:30:00,70.73,71.13,69.0,69.16,43500.0,70.73,71.13,69.0,69.16,43500.0
2014-10-01 10:00:00,69.19,69.55,69.0,69.42,48400.0,69.19,69.55,69.0,69.42,48400.0
2014-10-01 10:30:00,69.41,69.41,68.8,69.15,36700.0,69.41,69.41,68.8,69.15,36700.0
2014-10-01 11:00:00,69.16,69.53,69.15,69.21,29800.0,69.16,69.53,69.15,69.21,29800.0
2014-10-01 11:30:00,69.18,69.28,69.07,69.22,28600.0,69.18,69.28,69.07,69.22,28600.0
2014-10-01 12:00:00,69.22,69.39,69.08,69.39,14300.0,69.22,69.39,69.08,69.39,14300.0
2014-10-01 12:30:00,69.39,69.42,68.82,68.86,19700.0,69.39,69.42,68.82,68.86,19700.0
2014-10-01 13:00:00,68.86,68.96,68.68,68.68,14900.0,68.86,68.96,68.68,68.68,14900.0
2014-10-01 13:30:00,68.68,68.68,68.34,68.38,19300.0,68.68,68.68,68.34,68.38,19300.0
2014-10-01 14:00:00,68.4,68.66,68.36,68.63,16600.0,68.4,68.66,68.36,68.63,16600.0
2014-10-01 14:30:00,68.62,68.67,68.51,68.51,26100.0,68.62,68.67,68.51,68.51,26100.0
2014-10-01 15:00:00,68.51,68.53,68.14,68.3,41800.0,68.51,68.53,68.14,68.3,41800.0
2014-10-01 15:30:00,68.34,68.38,68.18,68.21,76200.0,68.34,68.38,68.18,68.21,76200.0
2014-10-02 09:30:00,67.97,68.42,67.25,67.63,32500.0,67.97,68.42,67.25,67.63,32500.0
2014-10-02 10:00:00,67.61,67.68,66.71,66.71,63700.0,67.61,67.68,66.71,66.71,63700.0
2014-10-02 10:30:00,66.68,66.85,66.0,66.0,96000.0,66.68,66.85,66.0,66.0,96000.0
2014-10-02 11:00:00,66.0,66.06,65.38,65.41,115000.0,66.0,66.06,65.38,65.41,115000.0
2014-10-02 11:30:00,65.45,66.32,65.39,66.2,214100.0,65.45,66.32,65.39,66.2,214100.0
2014-10-02 12:00:00,66.2,66.55,66.19,66.45,41900.0,66.2,66.55,66.19,66.45,41900.0
2014-10-02 12:30:00,66.48,66.5,66.36,66.48,39700.0,66.48,66.5,66.36,66.48,39700.0
2014-10-02 13:00:00,66.46,67.0,66.44,66.92,57800.0,66.46,67.0,66.44,66.92,57800.0
2014-10-02 13:30:00,66.98,67.02,66.83,66.84,48300.0,66.98,67.02,66.83,66.84,48300.0
2014-10-02 14:00:00,66.85,67.02,66.82,67.0,43000.0,66.85,67.02,66.82,67.0,43000.0
2014-10-02 14:30:00,67.0,67.0,66.68,66.82,60700.0,67.0,67.0,66.68,66.82,60700.0
2014-10-02 15:00:00,66.79,67.01,66.76,66.98,47300.0,66.79,67.01,66.76,66.98,47300.0
2014-10-02 15:30:00,66.98,67.01,66.86,66.99,91700.0,66.98,67.01,66.86,66.99,91700.0
2014-10-03 09:30:00,69.54,71.3,68.62,69.83,102600.0,69.54,71.3,68.62,69.83,102600.0
2014-10-03 10:00:00,69.83,70.74,69.83,70.74,101200.0,69.83,70.74,69.83,70.74,101200.0
2014-10-03 10:30:00,70.74,71.06,70.65,71.04,72800.0,70.74,71.06,70.65,71.04,72800.0
2014-10-03 11:00:00,71.04,71.14,70.26,70.34,53900.0,71.04,71.14,70.26,70.34,53900.0
2014-10-03 11:30:00,70.34,70.34,70.13,70.2,24500.0,70.34,70.34,70.13,70.2,24500.0
2014-10-03 12:00:00,70.19,70.97,70.17,70.89,76000.0,70.19,70.97,70.17,70.89,76000.0
2014-10-03 12:30:00,70.89,70.89,70.2,70.26,66100.0,70.89,70.89,70.2,70.26,66100.0
2014-10-03 13:00:00,70.23,70.23,70.0,70.03,34300.0,70.23,70.23,70.0,70.03,34300.0
2014-10-03 13:30:00,70.03,70.04,69.78,69.97,34900.0,70.03,70.04,69.78,69.97,34900.0
2014-10-03 14:00:00,69.97,70.11,69.89,70.0,27500.0,69.97,70.11,69.89,70.0,27500.0
2014-10-03 14:30:00,70.0,70.14,69.99,70.14,31100.0,70.0,70.14,69.99,70.14,31100.0
2014-10-03 15:00:00,70.14,70.49,70.13,70.45,38400.0,70.14,70.49,70.13,70.45,38400.0
2014-10-03 15:30:00,70.43,70.9,70.4,70.61,159900.0,70.43,70.9,70.4,70.61,159900.0
2014-10-06 09:30:00,71.0,71.32,70.5,71.22,44900.0,71.0,71.32,70.5,71.22,44900.0
2014-10-06 10:00:00,71.15,71.17,70.68,70.84,30900.0,71.15,71.17,70.68,70.84,30900.0
2014-10-06 10:30:00,70.83,71.1,70.66,70.74,15500.0,70.83,71.1,70.66,70.74,15500.0
2014-10-06 11:00:00,70.7,70.81,70.58,70.58,10300.0,70.7,70.81,70.58,70.58,10300.0
2014-10-06 11:30:00,70.63,70.7,70.29,70.45,24700.0,70.63,70.7,70.29,70.45,24700.0
2014-10-06 12:00:00,70.47,70.52,70.2,70.28,26100.0,70.47,70.52,70.2,70.28,26100.0
2014-10-06 12:30:00,70.32,70.35,70.14,70.19,11200.0,70.32,70.35,70.14,70.19,11200.0
2014-10-06 13:00:00,70.19,70.31,70.05,70.2,22100.0,70.19,70.31,70.05,70.2,22100.0
2014-10-06 13:30:00,70.25,70.26,70.09,70.2,12700.0,70.25,70.26,70.09,70.2,12700.0
2014-10-06 14:00:00,70.18,70.53,70.16,70.4,21300.0,70.18,70.53,70.16,70.4,21300.0
2014-10-06 14:30:00,70.38,70.38,70.23,70.35,19000.0,70.38,70.38,70.23,70.35,19000.0
2014-10-06 15:00:00,70.34,70.36,70.2,70.34,23400.0,70.34,70.36,70.2,70.34,23400.0
2014-10-06 15:30:00,70.33,70.33,69.99,70.01,48400.0,70.33,70.33,69.99,70.01,48400.0
2014-10-07 09:30:00,69.57,69.57,68.88,69.0,22300.0,69.57,69.57,68.88,69.0,22300.0
2014-10-07 10:00:00,69.0,69.43,68.9,69.33,35700.0,69.0,69.43,68.9,69.33,35700.0
2014-10-07 10:30:00,69.4,69.6,69.23,69.24,26000.0,69.4,69.6,69.23,69.24,26000.0
2014-10-07 11:00:00,69.22,69.44,69.15,69.3,21600.0,69.22,69.44,69.15,69.3,21600.0
2014-10-07 11:30:00,69.27,69.32,69.12,69.23,17100.0,69.27,69.32,69.12,69.23,17100.0
2014-10-07 12:00:00,69.23,69.48,69.23,69.31,24200.0,69.23,69.48,69.23,69.31,24200.0
2014-10-07 12:30:00,69.37,69.37,69.08,69.12,5600.0,69.37,69.37,69.08,69.12,5600.0
2014-10-07 13:00:00,69.11,69.24,69.01,69.24,7900.0,69.11,69.24,69.01,69.24,7900.0
2014-10-07 13:30:00,69.2,69.22,69.07,69.18,8900.0,69.2,69.22,69.07,69.18,8900.0
2014-10-07 14:00:00,69.12,69.14,68.78,68.82,12500.0,69.12,69.14,68.78,68.82,12500.0
2014-10-07 14:30:00,68.76,68.9,68.71,68.77,31100.0,68.76,68.9,68.71,68.77,31100.0
2014-10-07 15:00:00,68.74,68.77,68.43,68.5,43200.0,68.74,68.77,68.43,68.5,43200.0
2014-10-07 15:30:00,68.55,68.63,68.19,68.22,110800.0,68.55,68.63,68.19,68.22,110800.0
2014-10-08 09:30:00,67.87,68.39,67.64,67.87,34300.0,67.87,68.39,67.64,67.87,34300.0
2014-10-08 10:00:00,67.94,68.14,67.42,67.45,69600.0,67.94,68.14,67.42,67.45,69600.0
2014-10-08 10:30:00,67.48,67.48,66.73,66.76,69800.0,67.48,67.48,66.73,66.76,69800.0
2014-10-08 11:00:00,66.74,67.0,66.56,66.99,64800.0,66.74,67.0,66.56,66.99,64800.0
2014-10-08 11:30:00,66.94,67.0,66.69,67.0,27200.0,66.94,67.0,66.69,67.0,27200.0
2014-10-08 12:00:00,66.99,67.0,66.89,66.97,30500.0,66.99,67.0,66.89,66.97,30500.0
2014-10-08 12:30:00,66.95,67.0,66.93,67.0,25100.0,66.95,67.0,66.93,67.0,25100.0
2014-10-08 13:00:00,67.0,67.0,66.85,66.97,39300.0,67.0,67.0,66.85,66.97,39300.0
2014-10-08 13:30:00,66.98,67.52,66.91,67.39,80500.0,66.98,67.52,66.91,67.39,80500.0
2014-10-08 14:00:00,67.4,67.52,67.34,67.5,85600.0,67.4,67.52,67.34,67.5,85600.0
2014-10-08 14:30:00,67.5,67.52,67.44,67.49,96500.0,67.5,67.52,67.44,67.49,96500.0
2014-10-08 15:00:00,67.49,67.74,67.45,67.58,71000.0,67.49,67.74,67.45,67.58,71000.0
2014-10-08 15:30:00,67.58,67.81,67.54,67.56,120500.0,67.58,67.81,67.54,67.56,120500.0
2014-10-09 09:30:00,67.22,67.67,66.7,66.9,30300.0,67.22,67.67,66.7,66.9,30300.0
2014-10-09 10:00:00,66.94,67.47,66.91,67.25,29200.0,66.94,67.47,66.91,67.25,29200.0
2014-10-09 10:30:00,67.22,67.26,67.01,67.22,29300.0,67.22,67.26,67.01,67.22,29300.0
2014-10-09 11:00:00,67.2,67.48,67.05,67.36,29900.0,67.2,67.48,67.05,67.36,29900.0
2014-10-09 11:30:00,67.33,67.45,66.72,66.81,23300.0,67.33,67.45,66.72,66.81,23300.0
2014-10-09 12:00:00,66.83,66.95,66.57,66.57,20500.0,66.83,66.95,66.57,66.57,20500.0
2014-10-09 12:30:00,66.58,66.89,66.5,66.85,11400.0,66.58,66.89,66.5,66.85,11400.0
2014-10-09 13:00:00,66.83,66.91,66.55,66.78,15000.0,66.83,66.91,66.55,66.78,15000.0
2014-10-09 13:30:00,66.78,67.13,66.77,66.97,20800.0,66.78,67.13,66.77,66.97,20800.0
2014-10-09 14:00:00,66.95,66.95,66.62,66.67,15500.0,66.95,66.95,66.62,66.67,15500.0
2014-10-09 14:30:00,66.6,66.91,66.57,66.64,13600.0,66.6,66.91,66.57,66.64,13600.0
2014-10-09 15:00:00,66.63,66.71,66.47,66.67,19200.0,66.63,66.71,66.47,66.67,19200.0
2014-10-09 15:30:00,66.68,66.86,66.38,66.46,46700.0,66.68,66.86,66.38,66.46,46700.0
2014-10-10 09:30:00,66.35,66.42,65.45,65.53,34200.0,66.35,66.42,65.45,65.53,34200.0
2014-10-10 10:00:00,65.45,65.45,64.66,64.69,24600.0,65.45,65.45,64.66,64.69,24600.0
2014-10-10 10:30:00,64.67,64.85,64.59,64.66,13900.0,64.67,64.85,64.59,64.66,13900.0
2014-10-10 11:00:00,64.67,65.17,64.66,65.12,31600.0,64.67,65.17,64.66,65.12,31600.0
2014-10-10 11:30:00,65.1,65.35,65.09,65.29,27300.0,65.1,65.35,65.09,65.29,27300.0
2014-10-10 12:00:00,65.3,65.79,65.3,65.44,20800.0,65.3,65.79,65.3,65.44,20800.0
2014-10-10 12:30:00,65.43,65.66,65.3,65.47,19600.0,65.43,65.66,65.3,65.47,19600.0
2014-10-10 13:00:00,65.47,65.55,65.21,65.25,16200.0,65.47,65.55,65.21,65.25,16200.0
2014-10-10 13:30:00,65.32,65.6,65.3,65.47,18200.0,65.32,65.6,65.3,65.47,18200.0
2014-10-10 14:00:00,65.52,65.64,65.42,65.52,31400.0,65.52,65.64,65.42,65.52,31400.0
2014-10-10 14:30:00,65.53,65.53,65.33,65.34,21900.0,65.53,65.53,65.33,65.34,21900.0
2014-10-10 15:00:00,65.34,65.4,65.19,65.24,52200.0,65.34,65.4,65.19,65.24,52200.0
2014-10-10 15:30:00,65.24,65.31,64.55,64.57,74900.0,65.24,65.31,64.55,64.57,74900.0
2014-10-13 09:30:00,64.53,64.93,63.58,64.09,22700.0,64.53,64.93,63.58,64.09,22700.0
2014-10-13 10:00:00,64.13,64.49,63.88,63.96,31600.0,64.13,64.49,63.88,63.96,31600.0
2014-10-13 10:30:00,63.97,64.09,63.63,63.98,19500.0,63.97,64.09,63.63,63.98,19500.0
2014-10-13 11:00:00,63.89,64.32,63.69,63.86,24000.0,63.89,64.32,63.69,63.86,24000.0
2014-10-13 11:30:00,63.8,63.99,63.65,63.66,34300.0,63.8,63.99,63.65,63.66,34300.0
2014-10-13 12:00:00,63.68,63.81,63.46,63.81,24800.0,63.68,63.81,63.46,63.81,24800.0
2014-10-13 12:30:00,63.89,64.0,63.77,63.84,17800.0,63.89,64.0,63.77,63.84,17800.0
2014-10-13 13:00:00,63.84,63.91,63.58,63.73,41000.0,63.84,63.91,63.58,63.73,41000.0
2014-10-13 13:30:00,63.74,63.74,63.42,63.55,31600.0,63.74,63.74,63.42,63.55,31600.0
2014-10-13 14:00:00,63.53,63.55,63.36,63.44,29500.0,63.53,63.55,63.36,63.44,29500.0
2014-10-13 14:30:00,63.47,63.47,63.0,63.03,24600.0,63.47,63.47,63.0,63.03,24600.0
2014-10-13 15:00:00,63.04,63.21,62.82,62.99,32200.0,63.04,63.21,62.82,62.99,32200.0
2014-10-13 15:30:00,63.0,63.02,62.34,62.48,75400.0,63.0,63.02,62.34,62.48,75400.0
2014-10-14 09:30:00,62.92,63.55,62.21,62.29,82500.0,62.92,63.55,62.21,62.29,82500.0
2014-10-14 10:00:00,62.32,62.6,62.04,62.09,55400.0,62.32,62.6,62.04,62.09,55400.0
2014-10-14 10:30:00,62.07,62.5,61.97,62.24,41600.0,62.07,62.5,61.97,62.24,41600.0
2014-10-14 11:00:00,62.24,62.58,62.07,62.34,79400.0,62.24,62.58,62.07,62.34,79400.0
2014-10-14 11:30:00,62.34,62.34,62.17,62.34,90400.0,62.34,62.34,62.17,62.34,90400.0
2014-10-14 12:00:00,62.34,62.7,62.19,62.29,59600.0,62.34,62.7,62.19,62.29,59600.0
2014-10-14 12:30:00,62.26,62.36,62.17,62.2,36400.0,62.26,62.36,62.17,62.2,36400.0
2014-10-14 13:00:00,62.22,62.3,61.67,61.81,35100.0,62.22,62.3,61.67,61.81,35100.0
2014-10-14 13:30:00,61.75,62.02,61.66,62.01,25000.0,61.75,62.02,61.66,62.01,25000.0
2014-10-14 14:00:00,62.0,62.12,61.45,61.51,38400.0,62.0,62.12,61.45,61.51,38400.0
2014-10-14 14:30:00,61.52,61.65,61.39,61.44,54100.0,61.52,61.65,61.39,61.44,54100.0
2014-10-14 15:00:00,61.49,61.49,61.18,61.2,71400.0,61.49,61.49,61.18,61.2,71400.0
2014-10-14 15:30:00,61.19,61.19,60.62,60.79,224600.0,61.19,61.19,60.62,60.79,224600.0
2014-10-15 09:30:00,59.8,60.43,58.95,60.05,43800.0,59.8,60.43,58.95,60.05,43800.0
2014-10-15 10:00:00,60.05,60.33,59.7,60.09,102000.0,60.05,60.33,59.7,60.09,102000.0
2014-10-15 10:30:00,60.07,60.11,59.72,59.8,73100.0,60.07,60.11,59.72,59.8,73100.0
2014-10-15 11:00:00,59.8,60.04,59.31,59.34,40600.0,59.8,60.04,59.31,59.34,40600.0
2014-10-15 11:30:00,59.32,59.77,59.31,59.77,24100.0,59.32,59.77,59.31,59.77,24100.0
2014-10-15 12:00:00,59.76,59.86,59.43,59.68,21900.0,59.76,59.86,59.43,59.68,21900.0
2014-10-15 12:30:00,59.71,59.84,59.53,59.68,80200.0,59.71,59.84,59.53,59.68,80200.0
2014-10-15 13:00:00,59.66,59.98,59.51,59.67,37500.0,59.66,59.98,59.51,59.67,37500.0
2014-10-15 13:30:00,59.67,60.1,59.61,59.96,47500.0,59.67,60.1,59.61,59.96,47500.0
2014-10-15 14:00:00,59.95,60.15,59.77,60.15,53800.0,59.95,60.15,59.77,60.15,53800.0
2014-10-15 14:30:00,60.15,60.85,60.1,60.79,49600.0,60.15,60.85,60.1,60.79,49600.0
2014-10-15 15:00:00,60.75,61.78,60.69,61.74,115500.0,60.75,61.78,60.69,61.74,115500.0
2014-10-15 15:30:00,61.83,63.11,61.79,62.54,316200.0,61.83,63.11,61.79,62.54,316200.0
2014-10-16 09:30:00,61.22,63.94,61.22,63.64,55900.0,61.22,63.94,61.22,63.64,55900.0
2014-10-16 10:00:00,63.64,63.86,62.81,63.37,39200.0,63.64,63.86,62.81,63.37,39200.0
2014-10-16 10:30:00,63.37,63.89,62.88,63.67,41200.0,63.37,63.89,62.88,63.67,41200.0
2014-10-16 11:00:00,63.58,63.99,63.28,63.69,41400.0,63.58,63.99,63.28,63.69,41400.0
2014-10-16 11:30:00,63.63,63.73,63.17,63.31,75700.0,63.63,63.73,63.17,63.31,75700.0
2014-10-16 12:00:00,63.3,63.52,63.12,63.23,56100.0,63.3,63.52,63.12,63.23,56100.0
2014-10-16 12:30:00,63.24,63.4,63.18,63.3,60300.0,63.24,63.4,63.18,63.3,60300.0
2014-10-16 13:00:00,63.31,63.66,63.24,63.51,40000.0,63.31,63.66,63.24,63.51,40000.0
2014-10-16 13:30:00,63.48,63.81,63.33,63.43,35600.0,63.48,63.81,63.33,63.43,35600.0
2014-10-16 14:00:00,63.41,63.71,63.41,63.61,74200.0,63.41,63.71,63.41,63.61,74200.0
2014-10-16 14:30:00,63.62,63.73,63.41,63.42,46900.0,63.62,63.73,63.41,63.42,46900.0
2014-10-16 15:00:00,63.43,63.92,63.26,63.9,66900.0,63.43,63.92,63.26,63.9,66900.0
2014-10-16 15:30:00,63.89,64.24,63.78,63.98,91500.0,63.89,64.24,63.78,63.98,91500.0
2014-10-17 09:30:00,64.92,65.31,64.44,65.18,20900.0,64.92,65.31,64.44,65.18,20900.0
2014-10-17 10:00:00,65.22,65.88,65.04,65.82,50000.0,65.22,65.88,65.04,65.82,50000.0
2014-10-17 10:30:00,65.79,65.89,65.45,65.78,29000.0,65.79,65.89,65.45,65.78,29000.0
2014-10-17 11:00:00,65.78,66.07,65.71,65.85,30300.0,65.78,66.07,65.71,65.85,30300.0
2014-10-17 11:30:00,65.84,66.2,65.8,66.1,32100.0,65.84,66.2,65.8,66.1,32100.0
2014-10-17 12:00:00,66.07,66.21,65.94,66.0,20600.0,66.07,66.21,65.94,66.0,20600.0
2014-10-17 12:30:00,66.02,66.41,65.82,66.4,32600.0,66.02,66.41,65.82,66.4,32600.0
2014-10-17 13:00:00,66.42,66.49,65.93,65.96,42800.0,66.42,66.49,65.93,65.96,42800.0
2014-10-17 13:30:00,65.92,66.11,65.89,66.08,30800.0,65.92,66.11,65.89,66.08,30800.0
2014-10-17 14:00:00,66.09,66.09,65.75,65.9,38100.0,66.09,66.09,65.75,65.9,38100.0
2014-10-17 14:30:00,65.91,66.35,65.9,66.17,35800.0,65.91,66.35,65.9,66.17,35800.0
2014-10-17 15:00:00,66.17,66.41,65.91,66.21,43100.0,66.17,66.41,65.91,66.21,43100.0
2014-10-17 15:30:00,66.23,66.32,65.94,66.0,142100.0,66.23,66.32,65.94,66.0,142100.0
2014-10-20 09:30:00,65.45,66.46,65.37,66.14,39200.0,65.45,66.46,65.37,66.14,39200.0
2014-10-20 10:00:00,66.22,66.34,65.9,66.21,66200.0,66.22,66.34,65.9,66.21,66200.0
2014-10-20 10:30:00,66.23,66.94,66.15,66.26,49000.0,66.23,66.94,66.15,66.26,49000.0
2014-10-20 11:00:00,66.25,66.49,65.99,66.17,29900.0,66.25,66.49,65.99,66.17,29900.0
2014-10-20 11:30:00,66.17,66.4,66.11,66.27,29800.0,66.17,66.4,66.11,66.27,29800.0
2014-10-20 12:00:00,66.26,66.62,66.22,66.52,28900.0,66.26,66.62,66.22,66.52,28900.0
2014-10-20 12:30:00,66.43,66.58,66.4,66.41,18000.0,66.43,66.58,66.4,66.41,18000.0
2014-10-20 13:00:00,66.41,66.48,66.28,66.31,21000.0,66.41,66.48,66.28,66.31,21000.0
2014-10-20 13:30:00,66.3,66.4,66.24,66.31,22200.0,66.3,66.4,66.24,66.31,22200.0
2014-10-20 14:00:00,66.31,66.37,66.24,66.25,25800.0,66.31,66.37,66.24,66.25,25800.0
2014-10-20 14:30:00,66.27,66.34,66.23,66.27,29000.0,66.27,66.34,66.23,66.27,29000.0
2014-10-20 15:00:00,66.27,66.44,66.25,66.25,30600.0,66.27,66.44,66.25,66.25,30600.0
2014-10-20 15:30:00,66.27,66.36,66.22,66.3,70000.0,66.27,66.36,66.22,66.3,70000.0
2014-10-21 09:30:00,66.53,67.32,66.46,67.04,55100.0,66.53,67.32,66.46,67.04,55100.0
2014-10-21 10:00:00,66.93,67.25,66.91,67.15,33200.0,66.93,67.25,66.91,67.15,33200.0
2014-10-21 10:30:00,67.14,67.26,66.99,67.26,120500.0,67.14,67.26,66.99,67.26,120500.0
2014-10-21 11:00:00,67.26,67.49,67.22,67.49,58600.0,67.26,67.49,67.22,67.49,58600.0
2014-10-21 11:30:00,67.5,67.51,67.27,67.36,33100.0,67.5,67.51,67.27,67.36,33100.0
2014-10-21 12:00:00,67.37,67.4,67.3,67.37,12100.0,67.37,67.4,67.3,67.37,12100.0
2014-10-21 12:30:00,67.34,67.38,67.27,67.31,14600.0,67.34,67.38,67.27,67.31,14600.0
2014-10-21 13:00:00,67.35,67.4,67.23,67.4,11900.0,67.35,67.4,67.23,67.4,11900.0
2014-10-21 13:30:00,67.34,67.44,67.34,67.39,20100.0,67.34,67.44,67.34,67.39,20100.0
2014-10-21 14:00:00,67.41,67.56,67.39,67.55,39000.0,67.41,67.56,67.39,67.55,39000.0
2014-10-21 14:30:00,67.54,67.78,67.5,67.74,25600.0,67.54,67.78,67.5,67.74,25600.0
2014-10-21 15:00:00,67.75,67.98,67.73,67.92,26100.0,67.75,67.98,67.73,67.92,26100.0
2014-10-21 15:30:00,67.93,68.02,67.79,67.91,97800.0,67.93,68.02,67.79,67.91,97800.0
2014-10-22 09:30:00,68.27,68.28,67.8,68.18,31400.0,68.27,68.28,67.8,68.18,31400.0
2014-10-22 10:00:00,68.18,68.36,67.9,68.31,22300.0,68.18,68.36,67.9,68.31,22300.0
2014-10-22 10:30:00,68.26,68.26,67.95,68.04,17900.0,68.26,68.26,67.95,68.04,17900.0
2014-10-22 11:00:00,68.0,68.28,68.0,68.11,13000.0,68.0,68.28,68.0,68.11,13000.0
2014-10-22 11:30:00,68.16,68.28,68.11,68.23,15800.0,68.16,68.28,68.11,68.23,15800.0
2014-10-22 12:00:00,68.19,68.34,68.1,68.22,20700.0,68.19,68.34,68.1,68.22,20700.0
2014-10-22 12:30:00,68.18,68.21,67.94,68.14,51700.0,68.18,68.21,67.94,68.14,51700.0
2014-10-22 13:00:00,68.1,68.19,67.92,67.92,17000.0,68.1,68.19,67.92,67.92,17000.0
2014-10-22 13:30:00,67.96,68.14,67.79,67.94,35000.0,67.96,68.14,67.79,67.94,35000.0
2014-10-22 14:00:00,67.97,68.0,67.58,67.67,50700.0,67.97,68.0,67.58,67.67,50700.0
2014-10-22 14:30:00,67.65,67.65,67.42,67.58,18200.0,67.65,67.65,67.42,67.58,18200.0
2014-10-22 15:00:00,67.54,67.63,67.45,67.49,16700.0,67.54,67.63,67.45,67.49,16700.0
2014-10-22 15:30:00,67.48,67.48,67.03,67.18,64300.0,67.48,67.48,67.03,67.18,64300.0
2014-10-23 09:30:00,67.97,68.81,67.49,68.13,15700.0,67.97,68.81,67.49,68.13,15700.0
2014-10-23 10:00:00,68.15,68.78,68.13,68.78,31700.0,68.15,68.78,68.13,68.78,31700.0
2014-10-23 10:30:00,68.71,68.77,68.63,68.66,18600.0,68.71,68.77,68.63,68.66,18600.0
2014-10-23 11:00:00,68.67,68.76,68.6,68.73,26100.0,68.67,68.76,68.6,68.73,26100.0
2014-10-23 11:30:00,68.73,68.99,68.72,68.99,17500.0,68.73,68.99,68.72,68.99,17500.0
2014-10-23 12:00:00,69.04,69.07,68.89,69.03,21200.0,69.04,69.07,68.89,69.03,21200.0
2014-10-23 12:30:00,69.02,69.17,68.97,69.1,25700.0,69.02,69.17,68.97,69.1,25700.0
2014-10-23 13:00:00,69.1,69.12,68.96,69.03,34900.0,69.1,69.12,68.96,69.03,34900.0
2014-10-23 13:30:00,69.01,69.09,68.97,69.05,23900.0,69.01,69.09,68.97,69.05,23900.0
2014-10-23 14:00:00,69.05,69.43,69.02,69.43,14000.0,69.05,69.43,69.02,69.43,14000.0
2014-10-23 14:30:00,69.37,69.37,68.86,69.06,16800.0,69.37,69.37,68.86,69.06,16800.0
2014-10-23 15:00:00,69.03,69.07,68.91,69.0,42300.0,69.03,69.07,68.91,69.0,42300.0
2014-10-23 15:30:00,69.0,69.16,68.97,69.03,69800.0,69.0,69.16,68.97,69.03,69800.0
2014-10-24 09:30:00,69.08,69.41,68.6,68.75,3900.0,69.08,69.41,68.6,68.75,3900.0
2014-10-24 10:00:00,68.83,68.91,68.58,68.75,7100.0,68.83,68.91,68.58,68.75,7100.0
2014-10-24 10:30:00,68.77,68.96,68.7,68.78,19400.0,68.77,68.96,68.7,68.78,19400.0
2014-10-24 11:00:00,68.8,68.92,68.69,68.92,24700.0,68.8,68.92,68.69,68.92,24700.0
2014-10-24 11:30:00,68.9,68.99,68.84,68.89,5700.0,68.9,68.99,68.84,68.89,5700.0
2014-10-24 12:00:00,68.86,68.92,68.79,68.91,5800.0,68.86,68.92,68.79,68.91,5800.0
2014-10-24 12:30:00,68.92,68.96,68.85,68.89,6200.0,68.92,68.96,68.85,68.89,6200.0
2014-10-24 13:00:00,68.86,68.96,68.86,68.92,6900.0,68.86,68.96,68.86,68.92,6900.0
2014-10-24 13:30:00,68.94,69.12,68.94,69.02,5300.0,68.94,69.12,68.94,69.02,5300.0
2014-10-24 14:00:00,69.02,69.08,68.93,68.96,9000.0,69.02,69.08,68.93,68.96,9000.0
2014-10-24 14:30:00,69.0,69.0,68.9,68.96,17000.0,69.0,69.0,68.9,68.96,17000.0
2014-10-24 15:00:00,68.96,69.06,68.96,69.05,16300.0,68.96,69.06,68.96,69.05,16300.0
2014-10-24 15:30:00,69.06,69.33,68.98,69.28,70700.0,69.06,69.33,68.98,69.28,70700.0
2014-10-27 09:30:00,68.68,69.23,68.63,69.0,16400.0,68.68,69.23,68.63,69.0,16400.0
2014-10-27 10:00:00,68.94,69.53,68.79,69.41,47300.0,68.94,69.53,68.79,69.41,47300.0
2014-10-27 10:30:00,69.45,69.51,69.23,69.23,12900.0,69.45,69.51,69.23,69.23,12900.0
2014-10-27 11:00:00,69.24,69.53,69.24,69.44,6300.0,69.24,69.53,69.24,69.44,6300.0
2014-10-27 11:30:00,69.45,69.48,69.13,69.16,27000.0,69.45,69.48,69.13,69.16,27000.0
2014-10-27 12:00:00,69.22,69.48,69.22,69.48,5900.0,69.22,69.48,69.22,69.48,5900.0
2014-10-27 12:30:00,69.49,69.53,69.43,69.47,13600.0,69.49,69.53,69.43,69.47,13600.0
2014-10-27 13:00:00,69.46,69.52,69.35,69.37,11500.0,69.46,69.52,69.35,69.37,11500.0
2014-10-27 13:30:00,69.37,69.43,69.28,69.43,10000.0,69.37,69.43,69.28,69.43,10000.0
2014-10-27 14:00:00,69.45,69.65,69.38,69.63,7800.0,69.45,69.65,69.38,69.63,7800.0
2014-10-27 14:30:00,69.61,69.74,69.57,69.65,12000.0,69.61,69.74,69.57,69.65,12000.0
2014-10-27 15:00:00,69.67,69.69,69.5,69.5,20900.0,69.67,69.69,69.5,69.5,20900.0
2014-10-27 15:30:00,69.49,69.76,69.47,69.69,71900.0,69.49,69.76,69.47,69.69,71900.0
2014-10-28 09:30:00,70.12,70.59,70.0,70.43,21600.0,70.12,70.59,70.0,70.43,21600.0
2014-10-28 10:00:00,70.5,70.61,70.16,70.25,28700.0,70.5,70.61,70.16,70.25,28700.0
2014-10-28 10:30:00,70.22,70.78,70.19,70.78,10100.0,70.22,70.78,70.19,70.78,10100.0
2014-10-28 11:00:00,70.81,71.07,70.74,71.02,8600.0,70.81,71.07,70.74,71.02,8600.0
2014-10-28 11:30:00,71.07,71.13,70.83,70.83,6000.0,71.07,71.13,70.83,70.83,6000.0
2014-10-28 12:00:00,70.83,70.84,70.61,70.61,12800.0,70.83,70.84,70.61,70.61,12800.0
2014-10-28 12:30:00,70.61,70.74,70.61,70.74,5000.0,70.61,70.74,70.61,70.74,5000.0
2014-10-28 13:00:00,70.68,71.04,70.68,71.01,10400.0,70.68,71.04,70.68,71.01,10400.0
2014-10-28 13:30:00,70.98,71.15,70.96,71.15,8100.0,70.98,71.15,70.96,71.15,8100.0
2014-10-28 14:00:00,71.16,71.26,71.07,71.26,8800.0,71.16,71.26,71.07,71.26,8800.0
2014-10-28 14:30:00,71.24,71.34,71.16,71.16,16900.0,71.24,71.34,71.16,71.16,16900.0
2014-10-28 15:00:00,71.16,71.5,71.16,71.48,20300.0,71.16,71.5,71.16,71.48,20300.0
2014-10-28 15:30:00,71.45,71.5,71.21,71.33,98900.0,71.45,71.5,71.21,71.33,98900.0
2014-10-29 09:30:00,71.46,71.73,71.14,71.64,20800.0,71.46,71.73,71.14,71.64,20800.0
2014-10-29 10:00:00,71.65,71.68,70.97,71.26,27500.0,71.65,71.68,70.97,71.26,27500.0
2014-10-29 10:30:00,71.29,71.32,71.01,71.16,13700.0,71.29,71.32,71.01,71.16,13700.0
2014-10-29 11:00:00,71.2,71.43,71.16,71.33,13100.0,71.2,71.43,71.16,71.33,13100.0
2014-10-29 11:30:00,71.32,71.39,71.22,71.34,6800.0,71.32,71.39,71.22,71.34,6800.0
2014-10-29 12:00:00,71.3,71.31,71.12,71.16,12000.0,71.3,71.31,71.12,71.16,12000.0
2014-10-29 12:30:00,71.15,71.18,70.97,71.06,9400.0,71.15,71.18,70.97,71.06,9400.0
2014-10-29 13:00:00,71.06,71.29,71.02,71.05,6500.0,71.06,71.29,71.02,71.05,6500.0
2014-10-29 13:30:00,71.06,71.08,70.92,70.98,8900.0,71.06,71.08,70.92,70.98,8900.0
2014-10-29 14:00:00,71.04,71.08,70.74,71.06,30600.0,71.04,71.08,70.74,71.06,30600.0
2014-10-29 14:30:00,71.05,71.23,70.95,71.19,20800.0,71.05,71.23,70.95,71.19,20800.0
2014-10-29 15:00:00,71.19,71.19,70.95,71.14,25800.0,71.19,71.19,70.95,71.14,25800.0
2014-10-29 15:30:00,71.16,71.42,71.15,71.31,47000.0,71.16,71.42,71.15,71.31,47000.0
2014-10-30 09:30:00,71.14,71.96,71.01,71.76,15800.0,71.14,71.96,71.01,71.76,15800.0
2014-10-30 10:00:00,71.73,71.86,71.5,71.66,27600.0,71.73,71.86,71.5,71.66,27600.0
2014-10-30 10:30:00,71.71,71.8,71.52,71.77,25000.0,71.71,71.8,71.52,71.77,25000.0
2014-10-30 11:00:00,71.85,71.94,71.76,71.87,14000.0,71.85,71.94,71.76,71.87,14000.0
2014-10-30 11:30:00,71.91,71.91,71.65,71.73,16800.0,71.91,71.91,71.65,71.73,16800.0
2014-10-30 12:00:00,71.76,71.76,71.39,71.44,16900.0,71.76,71.76,71.39,71.44,16900.0
2014-10-30 12:30:00,71.49,71.5,71.3,71.44,11900.0,71.49,71.5,71.3,71.44,11900.0
2014-10-30 13:00:00,71.5,71.66,71.44,71.58,13900.0,71.5,71.66,71.44,71.58,13900.0
2014-10-30 13:30:00,71.58,71.75,71.42,71.62,18900.0,71.58,71.75,71.42,71.62,18900.0
2014-10-30 14:00:00,71.63,71.71,71.45,71.56,24000.0,71.63,71.71,71.45,71.56,24000.0
2014-10-30 14:30:00,71.56,71.67,71.15,71.21,29900.0,71.56,71.67,71.15,71.21,29900.0
2014-10-30 15:00:00,71.23,71.37,70.99,71.06,39300.0,71.23,71.37,70.99,71.06,39300.0
2014-10-30 15:30:00,71.12,71.41,71.01,71.12,121700.0,71.12,71.41,71.01,71.12,121700.0
2014-10-31 09:30:00,72.4,73.36,71.49,73.23,46300.0,72.4,73.36,71.49,73.23,46300.0
2014-10-31 10:00:00,73.2,73.87,72.94,73.72,47400.0,73.2,73.87,72.94,73.72,47400.0
2014-10-31 10:30:00,73.72,74.06,73.65,73.96,38800.0,73.72,74.06,73.65,73.96,38800.0
2014-10-31 11:00:00,73.92,73.92,73.65,73.71,18100.0,73.92,73.92,73.65,73.71,18100.0
2014-10-31 11:30:00,73.71,73.71,73.37,73.46,21900.0,73.71,73.71,73.37,73.46,21900.0
2014-10-31 12:00:00,73.46,73.47,73.26,73.31,18500.0,73.46,73.47,73.26,73.31,18500.0
2014-10-31 12:30:00,73.32,73.51,73.18,73.51,23100.0,73.32,73.51,73.18,73.51,23100.0
2014-10-31 13:00:00,73.54,73.62,73.38,73.4,20900.0,73.54,73.62,73.38,73.4,20900.0
2014-10-31 13:30:00,73.39,73.59,73.26,73.59,44800.0,73.39,73.59,73.26,73.59,44800.0
2014-10-31 14:00:00,73.58,73.82,73.52,73.75,27800.0,73.58,73.82,73.52,73.75,27800.0
2014-10-31 14:30:00,73.76,73.81,73.67,73.78,23200.0,73.76,73.81,73.67,73.78,23200.0
2014-10-31 15:00:00,73.75,73.76,73.59,73.71,37900.0,73.75,73.76,73.59,73.71,37900.0
2014-10-31 15:30:00,73.73,73.91,73.71,73.73,99100.0,73.73,73.91,73.71,73.73,99100.0
2014-11-03 09:30:00,74.44,74.93,73.92,74.08,48100.0,74.44,74.93,73.92,74.08,48100.0
2014-11-03 10:00:00,74.08,74.33,73.96,74.13,36900.0,74.08,74.33,73.96,74.13,36900.0
2014-11-03 10:30:00,74.15,74.44,74.11,74.22,41500.0,74.15,74.44,74.11,74.22,41500.0
2014-11-03 11:00:00,74.25,74.28,73.89,73.95,35300.0,74.25,74.28,73.89,73.95,35300.0
2014-11-03 11:30:00,73.95,74.1,73.8,73.95,25900.0,73.95,74.1,73.8,73.95,25900.0
2014-11-03 12:00:00,73.97,73.97,73.73,73.85,20300.0,73.97,73.97,73.73,73.85,20300.0
2014-11-03 12:30:00,73.88,73.9,73.66,73.82,35000.0,73.88,73.9,73.66,73.82,35000.0
2014-11-03 13:00:00,73.8,74.2,73.77,74.17,32500.0,73.8,74.2,73.77,74.17,32500.0
2014-11-03 13:30:00,74.17,74.57,74.03,74.2,76200.0,74.17,74.57,74.03,74.2,76200.0
2014-11-03 14:00:00,74.24,74.44,73.96,74.28,69200.0,74.24,74.44,73.96,74.28,69200.0
2014-11-03 14:30:00,74.29,74.29,73.95,74.03,65900.0,74.29,74.29,73.95,74.03,65900.0
2014-11-03 15:00:00,74.02,74.04,73.43,73.51,66700.0,74.02,74.04,73.43,73.51,66700.0
2014-11-03 15:30:00,73.52,74.03,73.52,73.87,107800.0,73.52,74.03,73.52,73.87,107800.0
2014-11-04 09:30:00,73.58,74.14,69.51,71.34,190200.0,73.58,74.14,69.51,71.34,190200.0
2014-11-04 10:00:00,71.35,71.58,70.71,71.09,177000.0,71.35,71.58,70.71,71.09,177000.0
2014-11-04 10:30:00,71.05,71.52,70.93,71.02,88800.0,71.05,71.52,70.93,71.02,88800.0
2014-11-04 11:00:00,71.0,71.03,70.08,70.58,147200.0,71.0,71.03,70.08,70.58,147200.0
2014-11-04 11:30:00,70.58,71.25,70.58,70.89,72400.0,70.58,71.25,70.58,70.89,72400.0
2014-11-04 12:00:00,70.9,71.1,70.9,70.95,50600.0,70.9,71.1,70.9,70.95,50600.0
2014-11-04 12:30:00,70.98,71.1,70.92,71.02,39700.0,70.98,71.1,70.92,71.02,39700.0
2014-11-04 13:00:00,70.99,71.16,70.96,71.03,23300.0,70.99,71.16,70.96,71.03,23300.0
2014-11-04 13:30:00,71.03,71.41,71.0,71.41,128000.0,71.03,71.41,71.0,71.41,128000.0
2014-11-04 14:00:00,71.4,71.82,71.33,71.75,97600.0,71.4,71.82,71.33,71.75,97600.0
2014-11-04 14:30:00,71.75,72.58,71.75,72.54,123000.0,71.75,72.58,71.75,72.54,123000.0
2014-11-04 15:00:00,72.5,72.97,72.43,72.59,151700.0,72.5,72.97,72.43,72.59,151700.0
2014-11-04 15:30:00,72.55,72.9,72.44,72.79,164400.0,72.55,72.9,72.44,72.79,164400.0
2014-11-05 09:30:00,73.08,73.85,72.8,73.01,92800.0,73.08,73.85,72.8,73.01,92800.0
2014-11-05 10:00:00,73.01,73.09,72.32,72.55,72100.0,73.01,73.09,72.32,72.55,72100.0
2014-11-05 10:30:00,72.6,72.6,71.62,72.14,144700.0,72.6,72.6,71.62,72.14,144700.0
2014-11-05 11:00:00,72.23,72.44,72.09,72.15,104600.0,72.23,72.44,72.09,72.15,104600.0
2014-11-05 11:30:00,72.11,72.18,71.13,71.52,157700.0,72.11,72.18,71.13,71.52,157700.0
2014-11-05 12:00:00,71.57,71.58,71.01,71.57,94400.0,71.57,71.58,71.01,71.57,94400.0
2014-11-05 12:30:00,71.55,72.11,71.43,71.86,118800.0,71.55,72.11,71.43,71.86,118800.0
2014-11-05 13:00:00,71.87,72.22,71.8,72.1,78600.0,71.87,72.22,71.8,72.1,78600.0
2014-11-05 13:30:00,72.06,72.07,71.8,71.84,57900.0,72.06,72.07,71.8,71.84,57900.0
2014-11-05 14:00:00,71.87,72.09,71.79,72.0,49100.0,71.87,72.09,71.79,72.0,49100.0
2014-11-05 14:30:00,72.01,72.47,71.9,72.39,69400.0,72.01,72.47,71.9,72.39,69400.0
2014-11-05 15:00:00,72.39,72.48,72.04,72.3,102900.0,72.39,72.48,72.04,72.3,102900.0
2014-11-05 15:30:00,72.29,73.15,72.22,73.08,143700.0,72.29,73.15,72.22,73.08,143700.0
2014-11-06 09:30:00,73.04,73.85,73.04,73.41,46800.0,73.04,73.85,73.04,73.41,46800.0
2014-11-06 10:00:00,73.43,73.59,73.28,73.5,38400.0,73.43,73.59,73.28,73.5,38400.0
2014-11-06 10:30:00,73.5,73.5,73.16,73.25,48800.0,73.5,73.5,73.16,73.25,48800.0
2014-11-06 11:00:00,73.24,73.28,72.97,73.16,31400.0,73.24,73.28,72.97,73.16,31400.0
2014-11-06 11:30:00,73.19,73.19,72.9,73.04,24700.0,73.19,73.19,72.9,73.04,24700.0
2014-11-06 12:00:00,73.02,73.16,72.95,72.99,24900.0,73.02,73.16,72.95,72.99,24900.0
2014-11-06 12:30:00,73.02,73.39,73.0,73.28,27000.0,73.02,73.39,73.0,73.28,27000.0
2014-11-06 13:00:00,73.32,73.86,73.28,73.78,36500.0,73.32,73.86,73.28,73.78,36500.0
2014-11-06 13:30:00,73.78,73.85,73.67,73.83,27500.0,73.78,73.85,73.67,73.83,27500.0
2014-11-06 14:00:00,73.82,73.98,73.77,73.88,77700.0,73.82,73.98,73.77,73.88,77700.0
2014-11-06 14:30:00,73.87,73.9,73.78,73.84,63500.0,73.87,73.9,73.78,73.84,63500.0
2014-11-06 15:00:00,73.84,74.04,73.8,74.0,85900.0,73.84,74.04,73.8,74.0,85900.0
2014-11-06 15:30:00,74.0,74.3,73.86,73.88,130100.0,74.0,74.3,73.86,73.88,130100.0
2014-11-07 09:30:00,73.73,74.45,72.18,72.58,65200.0,73.73,74.45,72.18,72.58,65200.0
2014-11-07 10:00:00,72.59,72.76,72.14,72.34,79200.0,72.59,72.76,72.14,72.34,79200.0
2014-11-07 10:30:00,72.33,72.63,72.32,72.59,26000.0,72.33,72.63,72.32,72.59,26000.0
2014-11-07 11:00:00,72.52,72.53,72.32,72.35,21400.0,72.52,72.53,72.32,72.35,21400.0
2014-11-07 11:30:00,72.38,72.58,72.33,72.58,21400.0,72.38,72.58,72.33,72.58,21400.0
2014-11-07 12:00:00,72.58,72.64,72.46,72.5,11700.0,72.58,72.64,72.46,72.5,11700.0
2014-11-07 12:30:00,72.51,72.59,72.44,72.5,12700.0,72.51,72.59,72.44,72.5,12700.0
2014-11-07 13:00:00,72.53,72.79,72.51,72.73,21100.0,72.53,72.79,72.51,72.73,21100.0
2014-11-07 13:30:00,72.81,72.83,72.55,72.55,6400.0,72.81,72.83,72.55,72.55,6400.0
2014-11-07 14:00:00,72.56,72.59,72.4,72.52,14400.0,72.56,72.59,72.4,72.52,14400.0
2014-11-07 14:30:00,72.5,72.55,72.31,72.31,13000.0,72.5,72.55,72.31,72.31,13000.0
2014-11-07 15:00:00,72.31,72.4,72.26,72.28,21400.0,72.31,72.4,72.26,72.28,21400.0
2014-11-07 15:30:00,72.27,72.61,72.27,72.53,49200.0,72.27,72.61,72.27,72.53,49200.0
2014-11-10 09:30:00,72.45,73.01,72.41,72.92,21000.0,72.45,73.01,72.41,72.92,21000.0
2014-11-10 10:00:00,72.93,73.21,72.82,72.87,25900.0,72.93,73.21,72.82,72.87,25900.0
2014-11-10 10:30:00,72.9,72.94,72.7,72.83,25400.0,72.9,72.94,72.7,72.83,25400.0
2014-11-10 11:00:00,72.75,72.9,72.67,72.88,13500.0,72.75,72.9,72.67,72.88,13500.0
2014-11-10 11:30:00,72.9,72.94,72.73,72.74,8400.0,72.9,72.94,72.73,72.74,8400.0
2014-11-10 12:00:00,72.79,72.84,72.53,72.6,6600.0,72.79,72.84,72.53,72.6,6600.0
2014-11-10 12:30:00,72.56,72.81,72.55,72.8,12500.0,72.56,72.81,72.55,72.8,12500.0
2014-11-10 13:00:00,72.8,72.88,72.73,72.81,15200.0,72.8,72.88,72.73,72.81,15200.0
2014-11-10 13:30:00,72.82,72.96,72.79,72.94,14000.0,72.82,72.96,72.79,72.94,14000.0
2014-11-10 14:00:00,72.95,72.95,72.75,72.83,16500.0,72.95,72.95,72.75,72.83,16500.0
2014-11-10 14:30:00,72.83,72.87,72.77,72.79,17600.0,72.83,72.87,72.77,72.79,17600.0
2014-11-10 15:00:00,72.84,72.95,72.62,72.77,30700.0,72.84,72.95,72.62,72.77,30700.0
2014-11-10 15:30:00,72.77,73.0,72.76,72.97,48200.0,72.77,73.0,72.76,72.97,48200.0
2014-11-11 09:30:00,73.06,73.26,72.23,72.65,6700.0,73.06,73.26,72.23,72.65,6700.0
2014-11-11 10:00:00,72.77,72.87,72.5,72.66,16200.0,72.77,72.87,72.5,72.66,16200.0
2014-11-11 10:30:00,72.64,72.69,72.35,72.51,11900.0,72.64,72.69,72.35,72.51,11900.0
2014-11-11 11:00:00,72.51,72.7,72.4,72.46,13700.0,72.51,72.7,72.4,72.46,13700.0
2014-11-11 11:30:00,72.48,72.5,72.11,72.21,11700.0,72.48,72.5,72.11,72.21,11700.0
2014-11-11 12:00:00,72.21,72.21,71.93,72.03,16300.0,72.21,72.21,71.93,72.03,16300.0
2014-11-11 12:30:00,72.02,72.19,72.02,72.05,12200.0,72.02,72.19,72.02,72.05,12200.0
2014-11-11 13:00:00,72.06,72.08,71.71,71.71,10800.0,72.06,72.08,71.71,71.71,10800.0
2014-11-11 13:30:00,71.72,71.84,71.6,71.62,10700.0,71.72,71.84,71.6,71.62,10700.0
2014-11-11 14:00:00,71.62,71.66,71.51,71.55,20200.0,71.62,71.66,71.51,71.55,20200.0
2014-11-11 14:30:00,71.55,71.92,71.55,71.82,71600.0,71.55,71.92,71.55,71.82,71600.0
2014-11-11 15:00:00,71.82,72.06,71.79,72.03,27400.0,71.82,72.06,71.79,72.03,27400.0
2014-11-11 15:30:00,72.05,72.3,72.05,72.25,16800.0,72.05,72.3,72.05,72.25,16800.0
2014-11-12 09:30:00,72.06,72.06,71.51,71.59,46600.0,72.06,72.06,71.51,71.59,46600.0
2014-11-12 10:00:00,71.71,72.37,71.71,72.09,29100.0,71.71,72.37,71.71,72.09,29100.0
2014-11-12 10:30:00,72.12,72.36,72.11,72.3,24000.0,72.12,72.36,72.11,72.3,24000.0
2014-11-12 11:00:00,72.3,72.58,72.25,72.58,17300.0,72.3,72.58,72.25,72.58,17300.0
2014-11-12 11:30:00,72.59,72.64,72.35,72.38,10300.0,72.59,72.64,72.35,72.38,10300.0
2014-11-12 12:00:00,72.37,72.48,72.31,72.34,6700.0,72.37,72.48,72.31,72.34,6700.0
2014-11-12 12:30:00,72.4,72.52,72.29,72.48,8500.0,72.4,72.52,72.29,72.48,8500.0
2014-11-12 13:00:00,72.48,72.54,72.45,72.48,5800.0,72.48,72.54,72.45,72.48,5800.0
2014-11-12 13:30:00,72.45,72.46,72.26,72.26,5100.0,72.45,72.46,72.26,72.26,5100.0
2014-11-12 14:00:00,72.28,72.34,72.25,72.27,7500.0,72.28,72.34,72.25,72.27,7500.0
2014-11-12 14:30:00,72.23,72.32,72.08,72.13,8900.0,72.23,72.32,72.08,72.13,8900.0
2014-11-12 15:00:00,72.12,72.3,72.03,72.06,46000.0,72.12,72.3,72.03,72.06,46000.0
2014-11-12 15:30:00,72.07,72.18,71.8,71.91,49200.0,72.07,72.18,71.8,71.91,49200.0
2014-11-13 09:30:00,71.86,72.1,71.23,71.25,60300.0,71.86,72.1,71.23,71.25,60300.0
2014-11-13 10:00:00,71.25,71.69,71.16,71.59,29700.0,71.25,71.69,71.16,71.59,29700.0
2014-11-13 10:30:00,71.65,71.88,71.65,71.68,32700.0,71.65,71.88,71.65,71.68,32700.0
2014-11-13 11:00:00,71.65,71.7,71.45,71.48,42400.0,71.65,71.7,71.45,71.48,42400.0
2014-11-13 11:30:00,71.46,71.46,70.85,70.97,72300.0,71.46,71.46,70.85,70.97,72300.0
2014-11-13 12:00:00,70.97,71.16,70.91,71.0,61700.0,70.97,71.16,70.91,71.0,61700.0
2014-11-13 12:30:00,71.05,71.09,70.9,70.98,9700.0,71.05,71.09,70.9,70.98,9700.0
2014-11-13 13:00:00,70.99,70.99,70.7,70.79,15900.0,70.99,70.99,70.7,70.79,15900.0
2014-11-13 13:30:00,70.73,70.82,70.6,70.79,2600.0,70.73,70.82,70.6,70.79,2600.0
2014-11-13 14:00:00,70.79,70.79,70.47,70.47,10500.0,70.79,70.79,70.47,70.47,10500.0
2014-11-13 14:30:00,70.45,70.62,70.37,70.53,37400.0,70.45,70.62,70.37,70.53,37400.0
2014-11-13 15:00:00,70.56,70.69,70.4,70.58,15900.0,70.56,70.69,70.4,70.58,15900.0
2014-11-13 15:30:00,70.57,70.63,70.47,70.62,38300.0,70.57,70.63,70.47,70.62,38300.0
2014-11-14 09:30:00,70.5,70.88,70.19,70.3,17600.0,70.5,70.88,70.19,70.3,17600.0
2014-11-14 10:00:00,70.3,70.52,70.14,70.19,61900.0,70.3,70.52,70.14,70.19,61900.0
2014-11-14 10:30:00,70.23,70.53,69.94,70.52,59200.0,70.23,70.53,69.94,70.52,59200.0
2014-11-14 11:00:00,70.53,70.53,70.22,70.31,12400.0,70.53,70.53,70.22,70.31,12400.0
2014-11-14 11:30:00,70.26,70.47,70.18,70.43,51400.0,70.26,70.47,70.18,70.43,51400.0
2014-11-14 12:00:00,70.41,70.48,70.35,70.47,57100.0,70.41,70.48,70.35,70.47,57100.0
2014-11-14 12:30:00,70.49,70.85,70.2,70.73,59600.0,70.49,70.85,70.2,70.73,59600.0
2014-11-14 13:00:00,70.71,71.18,70.65,71.18,20200.0,70.71,71.18,70.65,71.18,20200.0
2014-11-14 13:30:00,71.21,71.21,70.93,70.93,29000.0,71.21,71.21,70.93,70.93,29000.0
2014-11-14 14:00:00,70.92,71.0,70.83,70.88,11300.0,70.92,71.0,70.83,70.88,11300.0
2014-11-14 14:30:00,70.9,70.93,70.75,70.82,12500.0,70.9,70.93,70.75,70.82,12500.0
2014-11-14 15:00:00,70.79,70.98,70.74,70.97,22200.0,70.79,70.98,70.74,70.97,22200.0
2014-11-14 15:30:00,70.98,71.0,70.59,70.7,51800.0,70.98,71.0,70.59,70.7,51800.0
2014-11-17 09:30:00,70.83,70.99,70.51,70.82,27300.0,70.83,70.99,70.51,70.82,27300.0
2014-11-17 10:00:00,70.83,70.9,70.37,70.72,13300.0,70.83,70.9,70.37,70.72,13300.0
2014-11-17 10:30:00,70.73,70.97,70.57,70.69,17000.0,70.73,70.97,70.57,70.69,17000.0
2014-11-17 11:00:00,70.7,70.7,70.27,70.36,6000.0,70.7,70.7,70.27,70.36,6000.0
2014-11-17 11:30:00,70.32,70.4,70.22,70.4,3500.0,70.32,70.4,70.22,70.4,3500.0
2014-11-17 12:00:00,70.42,70.45,70.24,70.36,14700.0,70.42,70.45,70.24,70.36,14700.0
2014-11-17 12:30:00,70.4,70.67,70.39,70.56,6000.0,70.4,70.67,70.39,70.56,6000.0
2014-11-17 13:00:00,70.51,70.97,70.48,70.87,23100.0,70.51,70.97,70.48,70.87,23100.0
2014-11-17 13:30:00,70.87,71.04,70.85,70.85,39900.0,70.87,71.04,70.85,70.85,39900.0
2014-11-17 14:00:00,70.85,71.29,70.85,71.16,24700.0,70.85,71.29,70.85,71.16,24700.0
2014-11-17 14:30:00,71.12,71.17,71.02,71.05,12000.0,71.12,71.17,71.02,71.05,12000.0
2014-11-17 15:00:00,71.03,71.06,70.76,70.76,32200.0,71.03,71.06,70.76,70.76,32200.0
2014-11-17 15:30:00,70.8,70.87,70.69,70.77,63600.0,70.8,70.87,70.69,70.77,63600.0
2014-11-18 09:30:00,70.77,71.57,70.77,71.55,14100.0,70.77,71.57,70.77,71.55,14100.0
2014-11-18 10:00:00,71.49,71.71,71.34,71.41,14600.0,71.49,71.71,71.34,71.41,14600.0
2014-11-18 10:30:00,71.34,71.83,71.3,71.76,14700.0,71.34,71.83,71.3,71.76,14700.0
2014-11-18 11:00:00,71.84,72.06,71.84,72.02,10700.0,71.84,72.06,71.84,72.02,10700.0
2014-11-18 11:30:00,72.06,72.25,72.06,72.11,13300.0,72.06,72.25,72.06,72.11,13300.0
2014-11-18 12:00:00,72.11,72.3,72.03,72.18,14500.0,72.11,72.3,72.03,72.18,14500.0
2014-11-18 12:30:00,72.2,72.29,71.99,72.0,35000.0,72.2,72.29,71.99,72.0,35000.0
2014-11-18 13:00:00,71.99,72.03,71.55,71.59,41400.0,71.99,72.03,71.55,71.59,41400.0
2014-11-18 13:30:00,71.62,71.8,71.62,71.8,6800.0,71.62,71.8,71.62,71.8,6800.0
2014-11-18 14:00:00,71.8,71.92,71.77,71.82,6100.0,71.8,71.92,71.77,71.82,6100.0
2014-11-18 14:30:00,71.85,71.86,71.74,71.74,5600.0,71.85,71.86,71.74,71.74,5600.0
2014-11-18 15:00:00,71.71,71.78,71.51,71.51,8000.0,71.71,71.78,71.51,71.51,8000.0
2014-11-18 15:30:00,71.51,71.56,71.31,71.46,28200.0,71.51,71.56,71.31,71.46,28200.0
2014-11-19 09:30:00,71.26,71.26,70.32,70.55,28100.0,71.26,71.26,70.32,70.55,28100.0
2014-11-19 10:00:00,70.48,70.76,70.42,70.58,21000.0,70.48,70.76,70.42,70.58,21000.0
2014-11-19 10:30:00,70.59,70.79,70.36,70.37,36600.0,70.59,70.79,70.36,70.37,36600.0
2014-11-19 11:00:00,70.31,70.33,70.12,70.26,10400.0,70.31,70.33,70.12,70.26,10400.0
2014-11-19 11:30:00,70.27,70.55,70.27,70.55,18800.0,70.27,70.55,70.27,70.55,18800.0
2014-11-19 12:00:00,70.54,70.62,70.48,70.48,25300.0,70.54,70.62,70.48,70.48,25300.0
2014-11-19 12:30:00,70.5,70.51,70.4,70.49,13100.0,70.5,70.51,70.4,70.49,13100.0
2014-11-19 13:00:00,70.5,70.5,70.42,70.44,12300.0,70.5,70.5,70.42,70.44,12300.0
2014-11-19 13:30:00,70.42,70.44,70.05,70.08,13600.0,70.42,70.44,70.05,70.08,13600.0
2014-11-19 14:00:00,70.1,70.45,70.1,70.3,16300.0,70.1,70.45,70.1,70.3,16300.0
2014-11-19 14:30:00,70.29,70.36,70.07,70.1,23500.0,70.29,70.36,70.07,70.1,23500.0
2014-11-19 15:00:00,70.1,70.29,70.02,70.05,25100.0,70.1,70.29,70.02,70.05,25100.0
2014-11-19 15:30:00,70.11,70.24,69.98,70.19,64400.0,70.11,70.24,69.98,70.19,64400.0
2014-11-20 09:30:00,69.91,70.27,69.46,70.21,26100.0,69.91,70.27,69.46,70.21,26100.0
2014-11-20 10:00:00,70.21,70.35,69.95,70.05,22500.0,70.21,70.35,69.95,70.05,22500.0
2014-11-20 10:30:00,70.09,70.18,69.97,70.04,17300.0,70.09,70.18,69.97,70.04,17300.0
2014-11-20 11:00:00,70.05,70.22,70.03,70.18,7100.0,70.05,70.22,70.03,70.18,7100.0
2014-11-20 11:30:00,70.21,70.22,70.0,70.09,20400.0,70.21,70.22,70.0,70.09,20400.0
2014-11-20 12:00:00,70.06,70.11,69.97,69.99,33000.0,70.06,70.11,69.97,69.99,33000.0
2014-11-20 12:30:00,69.99,70.02,69.9,69.91,12900.0,69.99,70.02,69.9,69.91,12900.0
2014-11-20 13:00:00,69.93,70.0,69.85,69.91,6400.0,69.93,70.0,69.85,69.91,6400.0
2014-11-20 13:30:00,69.91,69.93,69.84,69.84,4800.0,69.91,69.93,69.84,69.84,4800.0
2014-11-20 14:00:00,69.86,69.93,69.83,69.86,15000.0,69.86,69.93,69.83,69.86,15000.0
2014-11-20 14:30:00,69.88,69.89,69.75,69.75,9600.0,69.88,69.89,69.75,69.75,9600.0
2014-11-20 15:00:00,69.68,69.79,69.63,69.72,22400.0,69.68,69.79,69.63,69.72,22400.0
2014-11-20 15:30:00,69.73,69.91,69.72,69.84,66600.0,69.73,69.91,69.72,69.84,66600.0
2014-11-21 09:30:00,73.94,74.5,72.29,73.61,87300.0,73.94,74.5,72.29,73.61,87300.0
2014-11-21 10:00:00,73.69,73.69,73.03,73.32,27100.0,73.69,73.69,73.03,73.32,27100.0
2014-11-21 10:30:00,73.36,73.68,73.18,73.28,43100.0,73.36,73.68,73.18,73.28,43100.0
2014-11-21 11:00:00,73.28,73.29,72.76,72.78,28000.0,73.28,73.29,72.76,72.78,28000.0
2014-11-21 11:30:00,72.79,73.02,72.73,72.98,23400.0,72.79,73.02,72.73,72.98,23400.0
2014-11-21 12:00:00,72.99,73.06,72.81,72.92,25000.0,72.99,73.06,72.81,72.92,25000.0
2014-11-21 12:30:00,72.9,73.13,72.8,72.87,23800.0,72.9,73.13,72.8,72.87,23800.0
2014-11-21 13:00:00,72.86,72.91,72.54,72.59,30200.0,72.86,72.91,72.54,72.59,30200.0
2014-11-21 13:30:00,72.59,72.72,72.44,72.47,27400.0,72.59,72.72,72.44,72.47,27400.0
2014-11-21 14:00:00,72.44,72.5,72.33,72.34,18600.0,72.44,72.5,72.33,72.34,18600.0
2014-11-21 14:30:00,72.34,72.61,72.3,72.51,24900.0,72.34,72.61,72.3,72.51,24900.0
2014-11-21 15:00:00,72.51,72.6,72.42,72.55,39800.0,72.51,72.6,72.42,72.55,39800.0
2014-11-21 15:30:00,72.56,72.67,72.45,72.56,56300.0,72.56,72.67,72.45,72.56,56300.0
2014-11-24 09:30:00,72.64,73.07,72.63,72.64,15500.0,72.64,73.07,72.63,72.64,15500.0
2014-11-24 10:00:00,72.66,72.7,72.53,72.59,7400.0,72.66,72.7,72.53,72.59,7400.0
2014-11-24 10:30:00,72.59,72.6,72.19,72.28,9500.0,72.59,72.6,72.19,72.28,9500.0
2014-11-24 11:00:00,72.29,72.42,72.18,72.3,10100.0,72.29,72.42,72.18,72.3,10100.0
2014-11-24 11:30:00,72.39,72.42,72.23,72.38,31000.0,72.39,72.42,72.23,72.38,31000.0
2014-11-24 12:00:00,72.35,72.51,72.33,72.45,24400.0,72.35,72.51,72.33,72.45,24400.0
2014-11-24 12:30:00,72.45,72.45,72.13,72.13,8900.0,72.45,72.45,72.13,72.13,8900.0
2014-11-24 13:00:00,72.1,72.39,72.03,72.37,7900.0,72.1,72.39,72.03,72.37,7900.0
2014-11-24 13:30:00,72.36,72.54,72.26,72.34,32100.0,72.36,72.54,72.26,72.34,32100.0
2014-11-24 14:00:00,72.33,72.52,72.33,72.34,15400.0,72.33,72.52,72.33,72.34,15400.0
2014-11-24 14:30:00,72.35,72.43,72.2,72.24,23100.0,72.35,72.43,72.2,72.24,23100.0
2014-11-24 15:00:00,72.24,72.42,72.23,72.27,15400.0,72.24,72.42,72.23,72.27,15400.0
2014-11-24 15:30:00,72.27,72.51,72.23,72.4,66600.0,72.27,72.51,72.23,72.4,66600.0
2014-11-25 09:30:00,72.77,73.0,72.28,72.41,81200.0,72.77,73.0,72.28,72.41,81200.0
2014-11-25 10:00:00,72.36,72.36,71.98,72.34,8300.0,72.36,72.36,71.98,72.34,8300.0
2014-11-25 10:30:00,72.37,72.96,72.35,72.88,37200.0,72.37,72.96,72.35,72.88,37200.0
2014-11-25 11:00:00,72.88,72.92,72.41,72.48,20400.0,72.88,72.92,72.41,72.48,20400.0
2014-11-25 11:30:00,72.51,73.11,72.5,73.1,17500.0,72.51,73.11,72.5,73.1,17500.0
2014-11-25 12:00:00,73.09,73.28,73.06,73.13,19300.0,73.09,73.28,73.06,73.13,19300.0
2014-11-25 12:30:00,73.14,73.14,72.79,72.87,15600.0,73.14,73.14,72.79,72.87,15600.0
2014-11-25 13:00:00,72.91,73.04,72.86,72.86,11500.0,72.91,73.04,72.86,72.86,11500.0
2014-11-25 13:30:00,72.86,72.91,72.81,72.87,13500.0,72.86,72.91,72.81,72.87,13500.0
2014-11-25 14:00:00,72.87,72.87,72.75,72.83,13800.0,72.87,72.87,72.75,72.83,13800.0
2014-11-25 14:30:00,72.88,73.31,72.86,73.16,29100.0,72.88,73.31,72.86,73.16,29100.0
2014-11-25 15:00:00,73.15,73.16,72.83,72.83,33100.0,73.15,73.16,72.83,72.83,33100.0
2014-11-25 15:30:00,72.82,73.05,72.8,73.02,79800.0,72.82,73.05,72.8,73.02,79800.0
2014-11-26 09:30:00,73.1,73.35,72.76,73.35,17600.0,73.1,73.35,72.76,73.35,17600.0
2014-11-26 10:00:00,73.3,73.37,73.07,73.31,14600.0,73.3,73.37,73.07,73.31,14600.0
2014-11-26 10:30:00,73.28,73.31,72.98,73.14,13400.0,73.28,73.31,72.98,73.14,13400.0
2014-11-26 11:00:00,73.05,73.11,72.98,73.03,16100.0,73.05,73.11,72.98,73.03,16100.0
2014-11-26 11:30:00,73.03,73.1,73.0,73.03,6900.0,73.03,73.1,73.0,73.03,6900.0
2014-11-26 12:00:00,73.03,73.12,72.96,72.98,11200.0,73.03,73.12,72.96,72.98,11200.0
2014-11-26 12:30:00,73.05,73.09,73.0,73.03,6500.0,73.05,73.09,73.0,73.03,6500.0
2014-11-26 13:00:00,73.01,73.06,72.98,73.01,11300.0,73.01,73.06,72.98,73.01,11300.0
2014-11-26 13:30:00,73.01,73.11,72.98,73.11,16300.0,73.01,73.11,72.98,73.11,16300.0
2014-11-26 14:00:00,73.13,73.16,73.05,73.06,7700.0,73.13,73.16,73.05,73.06,7700.0
2014-11-26 14:30:00,73.09,73.09,72.98,73.03,11600.0,73.09,73.09,72.98,73.03,11600.0
2014-11-26 15:00:00,73.03,73.07,73.01,73.03,18600.0,73.03,73.07,73.01,73.03,18600.0
2014-11-26 15:30:00,73.03,73.19,73.0,73.09,63400.0,73.03,73.19,73.0,73.09,63400.0
2014-11-28 09:30:00,73.04,73.7,72.49,73.29,45500.0,73.04,73.7,72.49,73.29,45500.0
2014-11-28 10:00:00,73.29,73.3,73.01,73.14,23000.0,73.29,73.3,73.01,73.14,23000.0
2014-11-28 10:30:00,73.16,73.36,73.11,73.24,6400.0,73.16,73.36,73.11,73.24,6400.0
2014-11-28 11:00:00,73.26,73.26,73.04,73.1,10100.0,73.26,73.26,73.04,73.1,10100.0
2014-11-28 11:30:00,73.18,73.21,72.76,72.78,18000.0,73.18,73.21,72.76,72.78,18000.0
2014-11-28 12:00:00,72.78,73.17,72.58,73.09,28000.0,72.78,73.17,72.58,73.09,28000.0
2014-11-28 12:30:00,73.13,73.2,72.91,73.17,47700.0,73.13,73.2,72.91,73.17,47700.0
2014-12-01 09:30:00,73.0,73.3,71.46,71.84,30100.0,73.0,73.3,71.46,71.84,30100.0
2014-12-01 10:00:00,71.89,72.42,71.61,72.23,46500.0,71.89,72.42,71.61,72.23,46500.0
2014-12-01 10:30:00,72.2,72.4,71.38,71.38,13800.0,72.2,72.4,71.38,71.38,13800.0
2014-12-01 11:00:00,71.39,71.54,71.27,71.46,12500.0,71.39,71.54,71.27,71.46,12500.0
2014-12-01 11:30:00,71.48,72.91,71.46,72.53,115200.0,71.48,72.91,71.46,72.53,115200.0
2014-12-01 12:00:00,72.53,73.29,72.51,73.0,47400.0,72.53,73.29,72.51,73.0,47400.0
2014-12-01 12:30:00,72.97,73.32,72.92,73.29,26000.0,72.97,73.32,72.92,73.29,26000.0
2014-12-01 13:00:00,73.27,73.36,73.07,73.26,14400.0,73.27,73.36,73.07,73.26,14400.0
2014-12-01 13:30:00,73.32,73.51,73.3,73.39,14300.0,73.32,73.51,73.3,73.39,14300.0
2014-12-01 14:00:00,73.36,73.51,73.18,73.25,15000.0,73.36,73.51,73.18,73.25,15000.0
2014-12-01 14:30:00,73.21,73.3,73.17,73.17,16900.0,73.21,73.3,73.17,73.17,16900.0
2014-12-01 15:00:00,73.16,73.3,73.15,73.17,19400.0,73.16,73.3,73.15,73.17,19400.0
2014-12-01 15:30:00,73.16,73.16,72.9,72.9,41000.0,73.16,73.16,72.9,72.9,41000.0
2014-12-02 09:30:00,73.25,73.99,72.97,73.22,37100.0,73.25,73.99,72.97,73.22,37100.0
2014-12-02 10:00:00,73.1,73.42,72.76,72.96,38600.0,73.1,73.42,72.76,72.96,38600.0
2014-12-02 10:30:00,73.0,73.11,72.65,72.72,19900.0,73.0,73.11,72.65,72.72,19900.0
2014-12-02 11:00:00,72.76,73.0,72.71,72.72,16700.0,72.76,73.0,72.71,72.72,16700.0
2014-12-02 11:30:00,72.73,73.55,72.63,73.52,46400.0,72.73,73.55,72.63,73.52,46400.0
2014-12-02 12:00:00,73.51,73.95,73.48,73.94,24700.0,73.51,73.95,73.48,73.94,24700.0
2014-12-02 12:30:00,73.95,73.95,73.81,73.84,14600.0,73.95,73.95,73.81,73.84,14600.0
2014-12-02 13:00:00,73.84,74.19,73.81,74.19,25800.0,73.84,74.19,73.81,74.19,25800.0
2014-12-02 13:30:00,74.21,74.42,74.17,74.42,23500.0,74.21,74.42,74.17,74.42,23500.0
2014-12-02 14:00:00,74.42,74.76,74.41,74.75,37100.0,74.42,74.76,74.41,74.75,37100.0
2014-12-02 14:30:00,74.76,75.17,74.7,75.11,55700.0,74.76,75.17,74.7,75.11,55700.0
2014-12-02 15:00:00,75.12,75.28,75.07,75.11,58300.0,75.12,75.28,75.07,75.11,58300.0
2014-12-02 15:30:00,75.07,75.23,75.04,75.15,69100.0,75.07,75.23,75.04,75.15,69100.0
2014-12-03 09:30:00,75.59,75.96,75.15,75.75,57300.0,75.59,75.96,75.15,75.75,57300.0
2014-12-03 10:00:00,75.75,76.19,75.53,76.11,33300.0,75.75,76.19,75.53,76.11,33300.0
2014-12-03 10:30:00,76.07,76.25,75.92,76.16,45500.0,76.07,76.25,75.92,76.16,45500.0
2014-12-03 11:00:00,76.13,76.45,76.13,76.35,45800.0,76.13,76.45,76.13,76.35,45800.0
2014-12-03 11:30:00,76.37,76.4,76.24,76.31,51100.0,76.37,76.4,76.24,76.31,51100.0
2014-12-03 12:00:00,76.27,76.43,76.24,76.42,32200.0,76.27,76.43,76.24,76.42,32200.0
2014-12-03 12:30:00,76.39,76.46,76.29,76.44,55300.0,76.39,76.46,76.29,76.44,55300.0
2014-12-03 13:00:00,76.44,76.7,76.37,76.67,33200.0,76.44,76.7,76.37,76.67,33200.0
2014-12-03 13:30:00,76.68,76.72,76.6,76.69,31900.0,76.68,76.72,76.6,76.69,31900.0
2014-12-03 14:00:00,76.68,76.83,76.67,76.83,31300.0,76.68,76.83,76.67,76.83,31300.0
2014-12-03 14:30:00,76.82,76.93,76.79,76.85,36200.0,76.82,76.93,76.79,76.85,36200.0
2014-12-03 15:00:00,76.83,76.96,76.73,76.93,82100.0,76.83,76.96,76.73,76.93,82100.0
2014-12-03 15:30:00,76.93,77.25,76.9,77.17,119700.0,76.93,77.25,76.9,77.17,119700.0
2014-12-04 09:30:00,76.85,77.11,76.27,76.42,36700.0,76.85,77.11,76.27,76.42,36700.0
2014-12-04 10:00:00,76.42,76.81,76.42,76.7,24500.0,76.42,76.81,76.42,76.7,24500.0
2014-12-04 10:30:00,76.7,76.73,76.37,76.47,32400.0,76.7,76.73,76.37,76.47,32400.0
2014-12-04 11:00:00,76.46,76.51,76.04,76.04,22600.0,76.46,76.51,76.04,76.04,22600.0
2014-12-04 11:30:00,76.02,76.3,75.91,76.23,20900.0,76.02,76.3,75.91,76.23,20900.0
2014-12-04 12:00:00,76.19,76.67,76.16,76.56,30300.0,76.19,76.67,76.16,76.56,30300.0
2014-12-04 12:30:00,76.57,76.8,76.4,76.4,20800.0,76.57,76.8,76.4,76.4,20800.0
2014-12-04 13:00:00,76.42,76.67,76.42,76.63,17100.0,76.42,76.67,76.42,76.63,17100.0
2014-12-04 13:30:00,76.62,76.83,76.62,76.65,15000.0,76.62,76.83,76.62,76.65,15000.0
2014-12-04 14:00:00,76.65,76.71,76.58,76.69,13800.0,76.65,76.71,76.58,76.69,13800.0
2014-12-04 14:30:00,76.65,76.65,76.39,76.39,21700.0,76.65,76.65,76.39,76.39,21700.0
2014-12-04 15:00:00,76.4,76.4,75.93,76.13,23600.0,76.4,76.4,75.93,76.13,23600.0
2014-12-04 15:30:00,76.11,76.6,76.1,76.53,69300.0,76.11,76.6,76.1,76.53,69300.0
2014-12-05 09:30:00,76.9,77.28,76.42,76.49,22500.0,76.9,77.28,76.42,76.49,22500.0
2014-12-05 10:00:00,76.57,76.7,76.21,76.27,30200.0,76.57,76.7,76.21,76.27,30200.0
2014-12-05 10:30:00,76.28,76.53,76.2,76.28,29700.0,76.28,76.53,76.2,76.28,29700.0
2014-12-05 11:00:00,76.27,76.5,76.24,76.42,16700.0,76.27,76.5,76.24,76.42,16700.0
2014-12-05 11:30:00,76.4,76.61,76.26,76.55,31500.0,76.4,76.61,76.26,76.55,31500.0
2014-12-05 12:00:00,76.55,76.6,76.38,76.38,34300.0,76.55,76.6,76.38,76.38,34300.0
2014-12-05 12:30:00,76.39,76.41,76.25,76.27,13900.0,76.39,76.41,76.25,76.27,13900.0
2014-12-05 13:00:00,76.27,76.37,76.18,76.24,13500.0,76.27,76.37,76.18,76.24,13500.0
2014-12-05 13:30:00,76.27,76.46,76.27,76.46,11200.0,76.27,76.46,76.27,76.46,11200.0
2014-12-05 14:00:00,76.5,76.55,76.42,76.46,14000.0,76.5,76.55,76.42,76.46,14000.0
2014-12-05 14:30:00,76.45,76.54,76.43,76.5,26100.0,76.45,76.54,76.43,76.5,26100.0
2014-12-05 15:00:00,76.46,76.5,76.4,76.45,27700.0,76.46,76.5,76.4,76.45,27700.0
2014-12-05 15:30:00,76.44,76.65,76.34,76.49,50900.0,76.44,76.65,76.34,76.49,50900.0
2014-12-08 09:30:00,76.24,76.95,76.05,76.12,13100.0,76.24,76.95,76.05,76.12,13100.0
2014-12-08 10:00:00,76.18,76.39,76.01,76.37,14700.0,76.18,76.39,76.01,76.37,14700.0
2014-12-08 10:30:00,76.33,76.47,76.28,76.31,8000.0,76.33,76.47,76.28,76.31,8000.0
2014-12-08 11:00:00,76.3,76.3,76.1,76.12,10700.0,76.3,76.3,76.1,76.12,10700.0
2014-12-08 11:30:00,76.13,76.18,75.9,75.9,8500.0,76.13,76.18,75.9,75.9,8500.0
2014-12-08 12:00:00,75.88,75.88,75.39,75.74,33600.0,75.88,75.88,75.39,75.74,33600.0
2014-12-08 12:30:00,75.67,75.78,75.5,75.51,24400.0,75.67,75.78,75.5,75.51,24400.0
2014-12-08 13:00:00,75.56,75.77,75.38,75.46,19500.0,75.56,75.77,75.38,75.46,19500.0
2014-12-08 13:30:00,75.43,75.43,75.09,75.35,8200.0,75.43,75.43,75.09,75.35,8200.0
2014-12-08 14:00:00,75.31,75.37,74.88,74.99,13300.0,75.31,75.37,74.88,74.99,13300.0
2014-12-08 14:30:00,74.97,75.26,74.97,75.21,14900.0,74.97,75.26,74.97,75.21,14900.0
2014-12-08 15:00:00,75.19,75.43,75.17,75.37,25400.0,75.19,75.43,75.17,75.37,25400.0
2014-12-08 15:30:00,75.37,75.39,75.18,75.29,40500.0,75.37,75.39,75.18,75.29,40500.0
2014-12-09 09:30:00,74.22,75.03,74.07,74.13,32000.0,74.22,75.03,74.07,74.13,32000.0
2014-12-09 10:00:00,74.18,74.32,73.64,73.64,26800.0,74.18,74.32,73.64,73.64,26800.0
2014-12-09 10:30:00,73.66,74.11,73.66,73.85,28300.0,73.66,74.11,73.66,73.85,28300.0
2014-12-09 11:00:00,73.89,74.22,73.85,74.1,30100.0,73.89,74.22,73.85,74.1,30100.0
2014-12-09 11:30:00,74.11,74.54,74.06,74.36,15600.0,74.11,74.54,74.06,74.36,15600.0
2014-12-09 12:00:00,74.43,74.47,74.27,74.36,17300.0,74.43,74.47,74.27,74.36,17300.0
2014-12-09 12:30:00,74.39,74.78,74.38,74.78,30500.0,74.39,74.78,74.38,74.78,30500.0
2014-12-09 13:00:00,74.78,75.47,74.78,75.37,16000.0,74.78,75.47,74.78,75.37,16000.0
2014-12-09 13:30:00,75.46,75.78,75.45,75.6,11500.0,75.46,75.78,75.45,75.6,11500.0
2014-12-09 14:00:00,75.64,75.85,75.58,75.82,14900.0,75.64,75.85,75.58,75.82,14900.0
2014-12-09 14:30:00,75.8,75.98,75.54,75.76,54000.0,75.8,75.98,75.54,75.76,54000.0
2014-12-09 15:00:00,75.73,75.94,75.56,75.62,19400.0,75.73,75.94,75.56,75.62,19400.0
2014-12-09 15:30:00,75.55,76.25,75.48,76.23,80900.0,75.55,76.25,75.48,76.23,80900.0
2014-12-10 09:30:00,75.96,77.01,75.22,76.06,33200.0,75.96,77.01,75.22,76.06,33200.0
2014-12-10 10:00:00,76.09,76.16,75.6,75.9,20600.0,76.09,76.16,75.6,75.9,20600.0
2014-12-10 10:30:00,75.91,76.05,75.65,76.05,23700.0,75.91,76.05,75.65,76.05,23700.0
2014-12-10 11:00:00,76.02,76.07,75.5,75.59,19400.0,76.02,76.07,75.5,75.59,19400.0
2014-12-10 11:30:00,75.6,75.65,75.35,75.49,12200.0,75.6,75.65,75.35,75.49,12200.0
2014-12-10 12:00:00,75.5,75.63,75.23,75.49,19400.0,75.5,75.63,75.23,75.49,19400.0
2014-12-10 12:30:00,75.45,75.87,75.44,75.75,14800.0,75.45,75.87,75.44,75.75,14800.0
2014-12-10 13:00:00,75.78,76.08,75.74,75.95,15200.0,75.78,76.08,75.74,75.95,15200.0
2014-12-10 13:30:00,75.99,76.09,75.39,75.5,26500.0,75.99,76.09,75.39,75.5,26500.0
2014-12-10 14:00:00,75.48,75.6,75.31,75.34,16700.0,75.48,75.6,75.31,75.34,16700.0
2014-12-10 14:30:00,75.34,75.38,75.02,75.25,36800.0,75.34,75.38,75.02,75.25,36800.0
2014-12-10 15:00:00,75.25,75.63,75.25,75.49,36200.0,75.25,75.63,75.25,75.49,36200.0
2014-12-10 15:30:00,75.47,75.62,75.35,75.51,71500.0,75.47,75.62,75.35,75.51,71500.0
2014-12-11 09:30:00,76.0,76.41,75.6,75.69,15400.0,76.0,76.41,75.6,75.69,15400.0
2014-12-11 10:00:00,75.89,76.12,75.7,76.12,15300.0,75.89,76.12,75.7,76.12,15300.0
2014-12-11 10:30:00,76.13,76.43,76.13,76.3,29300.0,76.13,76.43,76.13,76.3,29300.0
2014-12-11 11:00:00,76.28,76.3,75.87,76.08,34500.0,76.28,76.3,75.87,76.08,34500.0
2014-12-11 11:30:00,76.1,76.19,75.99,76.17,30100.0,76.1,76.19,75.99,76.17,30100.0
2014-12-11 12:00:00,76.15,76.19,76.07,76.18,14900.0,76.15,76.19,76.07,76.18,14900.0
2014-12-11 12:30:00,76.2,76.25,76.09,76.13,18800.0,76.2,76.25,76.09,76.13,18800.0
2014-12-11 13:00:00,76.13,76.26,76.08,76.21,16500.0,76.13,76.26,76.08,76.21,16500.0
2014-12-11 13:30:00,76.23,76.3,76.15,76.27,12800.0,76.23,76.3,76.15,76.27,12800.0
2014-12-11 14:00:00,76.16,76.32,76.1,76.16,25800.0,76.16,76.32,76.1,76.16,25800.0
2014-12-11 14:30:00,76.15,76.22,76.07,76.1,30100.0,76.15,76.22,76.07,76.1,30100.0
2014-12-11 15:00:00,76.1,76.28,76.1,76.23,23300.0,76.1,76.28,76.1,76.23,23300.0
2014-12-11 15:30:00,76.23,76.27,75.78,75.83,116400.0,76.23,76.27,75.78,75.83,116400.0
2014-12-12 09:30:00,74.9,75.24,74.06,74.92,19400.0,74.9,75.24,74.06,74.92,19400.0
2014-12-12 10:00:00,74.92,75.28,74.86,75.23,31800.0,74.92,75.28,74.86,75.23,31800.0
2014-12-12 10:30:00,75.23,75.37,74.9,74.9,25300.0,75.23,75.37,74.9,74.9,25300.0
2014-12-12 11:00:00,74.93,75.13,74.65,74.79,18500.0,74.93,75.13,74.65,74.79,18500.0
2014-12-12 11:30:00,74.84,74.95,74.32,74.36,18100.0,74.84,74.95,74.32,74.36,18100.0
2014-12-12 12:00:00,74.34,74.53,74.28,74.48,24600.0,74.34,74.53,74.28,74.48,24600.0
2014-12-12 12:30:00,74.48,74.65,74.37,74.62,20600.0,74.48,74.65,74.37,74.62,20600.0
2014-12-12 13:00:00,74.62,75.49,74.57,75.49,18600.0,74.62,75.49,74.57,75.49,18600.0
2014-12-12 13:30:00,75.52,75.52,75.17,75.17,13700.0,75.52,75.52,75.17,75.17,13700.0
2014-12-12 14:00:00,75.19,75.19,74.63,74.69,12500.0,75.19,75.19,74.63,74.69,12500.0
2014-12-12 14:30:00,74.66,74.78,74.65,74.78,13200.0,74.66,74.78,74.65,74.78,13200.0
2014-12-12 15:00:00,74.8,74.83,74.5,74.69,31400.0,74.8,74.83,74.5,74.69,31400.0
2014-12-12 15:30:00,74.69,74.71,74.06,74.07,36500.0,74.69,74.71,74.06,74.07,36500.0
2014-12-15 09:30:00,74.7,75.48,74.26,74.87,17100.0,74.7,75.48,74.26,74.87,17100.0
2014-12-15 10:00:00,74.78,75.47,74.65,75.34,53100.0,74.78,75.47,74.65,75.34,53100.0
2014-12-15 10:30:00,75.28,75.32,74.79,75.2,39400.0,75.28,75.32,74.79,75.2,39400.0
2014-12-15 11:00:00,75.21,75.24,74.3,74.53,68400.0,75.21,75.24,74.3,74.53,68400.0
2014-12-15 11:30:00,74.51,74.54,73.73,73.79,67000.0,74.51,74.54,73.73,73.79,67000.0
2014-12-15 12:00:00,73.79,74.34,73.77,74.2,25800.0,73.79,74.34,73.77,74.2,25800.0
2014-12-15 12:30:00,74.25,74.42,74.02,74.35,18600.0,74.25,74.42,74.02,74.35,18600.0
2014-12-15 13:00:00,74.28,74.33,74.03,74.1,52800.0,74.28,74.33,74.03,74.1,52800.0
2014-12-15 13:30:00,74.1,74.34,74.08,74.23,17200.0,74.1,74.34,74.08,74.23,17200.0
2014-12-15 14:00:00,74.23,74.37,73.85,74.29,22000.0,74.23,74.37,73.85,74.29,22000.0
2014-12-15 14:30:00,74.28,74.36,74.09,74.28,33100.0,74.28,74.36,74.09,74.28,33100.0
2014-12-15 15:00:00,74.28,74.46,74.12,74.4,35800.0,74.28,74.46,74.12,74.4,35800.0
2014-12-15 15:30:00,74.4,74.8,74.35,74.67,116500.0,74.4,74.8,74.35,74.67,116500.0
2014-12-16 09:30:00,74.13,74.13,72.6,74.0,87900.0,74.13,74.13,72.6,74.0,87900.0
2014-12-16 10:00:00,73.98,74.3,73.88,74.28,58900.0,73.98,74.3,73.88,74.28,58900.0
2014-12-16 10:30:00,74.23,74.55,73.98,74.5,41600.0,74.23,74.55,73.98,74.5,41600.0
2014-12-16 11:00:00,74.47,74.96,74.38,74.81,60100.0,74.47,74.96,74.38,74.81,60100.0
2014-12-16 11:30:00,74.76,75.1,74.53,74.65,36000.0,74.76,75.1,74.53,74.65,36000.0
2014-12-16 12:00:00,74.64,74.74,74.42,74.53,18200.0,74.64,74.74,74.42,74.53,18200.0
2014-12-16 12:30:00,74.52,75.11,74.48,74.97,24100.0,74.52,75.11,74.48,74.97,24100.0
2014-12-16 13:00:00,74.95,75.01,74.58,74.7,38100.0,74.95,75.01,74.58,74.7,38100.0
2014-12-16 13:30:00,74.69,74.87,74.58,74.73,19700.0,74.69,74.87,74.58,74.73,19700.0
2014-12-16 14:00:00,74.73,74.81,74.61,74.77,24000.0,74.73,74.81,74.61,74.77,24000.0
2014-12-16 14:30:00,74.75,74.87,74.68,74.87,30300.0,74.75,74.87,74.68,74.87,30300.0
2014-12-16 15:00:00,74.88,75.0,74.77,74.93,33700.0,74.88,75.0,74.77,74.93,33700.0
2014-12-16 15:30:00,74.87,75.15,74.85,75.0,137600.0,74.87,75.15,74.85,75.0,137600.0
2014-12-17 09:30:00,74.72,75.7,74.72,75.7,37000.0,74.72,75.7,74.72,75.7,37000.0
2014-12-17 10:00:00,75.54,75.81,75.41,75.54,46500.0,75.54,75.81,75.41,75.54,46500.0
2014-12-17 10:30:00,75.54,75.69,75.37,75.37,21300.0,75.54,75.69,75.37,75.37,21300.0
2014-12-17 11:00:00,75.38,75.38,74.85,75.18,47800.0,75.38,75.38,74.85,75.18,47800.0
2014-12-17 11:30:00,75.11,75.64,75.11,75.6,21500.0,75.11,75.64,75.11,75.6,21500.0
2014-12-17 12:00:00,75.62,75.72,75.23,75.3,12400.0,75.62,75.72,75.23,75.3,12400.0
2014-12-17 12:30:00,75.2,75.45,75.04,75.29,15000.0,75.2,75.45,75.04,75.29,15000.0
2014-12-17 13:00:00,75.27,75.43,75.13,75.38,10400.0,75.27,75.43,75.13,75.38,10400.0
2014-12-17 13:30:00,75.44,75.45,75.24,75.44,13300.0,75.44,75.45,75.24,75.44,13300.0
2014-12-17 14:00:00,75.57,76.21,75.56,75.81,29900.0,75.57,76.21,75.56,75.81,29900.0
2014-12-17 14:30:00,75.8,75.97,75.49,75.54,56100.0,75.8,75.97,75.49,75.54,56100.0
2014-12-17 15:00:00,75.58,75.92,75.34,75.92,18000.0,75.58,75.92,75.34,75.92,18000.0
2014-12-17 15:30:00,75.97,76.41,75.84,76.16,38700.0,75.97,76.41,75.84,76.16,38700.0
2014-12-18 09:30:00,77.27,78.0,76.89,77.4,23400.0,77.27,78.0,76.89,77.4,23400.0
2014-12-18 10:00:00,77.24,77.94,77.15,77.78,30400.0,77.24,77.94,77.15,77.78,30400.0
2014-12-18 10:30:00,77.78,77.88,77.57,77.71,17300.0,77.78,77.88,77.57,77.71,17300.0
2014-12-18 11:00:00,77.67,77.67,77.33,77.55,23500.0,77.67,77.67,77.33,77.55,23500.0
2014-12-18 11:30:00,77.57,77.57,77.11,77.19,51100.0,77.57,77.57,77.11,77.19,51100.0
2014-12-18 12:00:00,77.19,77.54,77.12,77.5,63500.0,77.19,77.54,77.12,77.5,63500.0
2014-12-18 12:30:00,77.51,77.75,77.4,77.7,10500.0,77.51,77.75,77.4,77.7,10500.0
2014-12-18 13:00:00,77.69,77.99,77.62,77.94,9600.0,77.69,77.99,77.62,77.94,9600.0
2014-12-18 13:30:00,77.95,78.01,77.82,77.9,10900.0,77.95,78.01,77.82,77.9,10900.0
2014-12-18 14:00:00,77.89,77.89,77.59,77.64,9900.0,77.89,77.89,77.59,77.64,9900.0
2014-12-18 14:30:00,77.57,77.59,77.2,77.4,21400.0,77.57,77.59,77.2,77.4,21400.0
2014-12-18 15:00:00,77.44,77.72,77.44,77.54,17600.0,77.44,77.72,77.44,77.54,17600.0
2014-12-18 15:30:00,77.56,77.94,77.48,77.94,40500.0,77.56,77.94,77.48,77.94,40500.0
2014-12-19 09:30:00,78.09,78.61,77.75,78.58,61500.0,78.09,78.61,77.75,78.58,61500.0
2014-12-19 10:00:00,78.49,78.75,78.19,78.25,15800.0,78.49,78.75,78.19,78.25,15800.0
2014-12-19 10:30:00,78.23,78.23,77.87,77.97,35400.0,78.23,78.23,77.87,77.97,35400.0
2014-12-19 11:00:00,77.95,78.01,77.81,77.92,13400.0,77.95,78.01,77.81,77.92,13400.0
2014-12-19 11:30:00,77.88,78.0,77.83,77.96,12900.0,77.88,78.0,77.83,77.96,12900.0
2014-12-19 12:00:00,77.91,77.96,77.67,77.69,17500.0,77.91,77.96,77.67,77.69,17500.0
2014-12-19 12:30:00,77.66,77.85,77.66,77.85,7600.0,77.66,77.85,77.66,77.85,7600.0
2014-12-19 13:00:00,77.78,77.82,77.7,77.81,9300.0,77.78,77.82,77.7,77.81,9300.0
2014-12-19 13:30:00,77.77,77.81,77.61,77.69,19000.0,77.77,77.81,77.61,77.69,19000.0
2014-12-19 14:00:00,77.73,77.82,77.58,77.62,12100.0,77.73,77.82,77.58,77.62,12100.0
2014-12-19 14:30:00,77.63,77.91,77.63,77.85,14000.0,77.63,77.91,77.63,77.85,14000.0
2014-12-19 15:00:00,77.9,77.99,77.84,77.99,14900.0,77.9,77.99,77.84,77.99,14900.0
2014-12-19 15:30:00,78.0,78.25,77.93,78.09,130700.0,78.0,78.25,77.93,78.09,130700.0
2014-12-22 09:30:00,78.28,78.65,77.68,78.13,9800.0,78.28,78.65,77.68,78.13,9800.0
2014-12-22 10:00:00,78.07,78.23,77.98,78.14,18200.0,78.07,78.23,77.98,78.14,18200.0
2014-12-22 10:30:00,78.18,78.49,78.18,78.48,6800.0,78.18,78.49,78.18,78.48,6800.0
2014-12-22 11:00:00,78.43,78.72,78.31,78.66,13600.0,78.43,78.72,78.31,78.66,13600.0
2014-12-22 11:30:00,78.64,78.94,78.5,78.6,31000.0,78.64,78.94,78.5,78.6,31000.0
2014-12-22 12:00:00,78.59,78.79,78.51,78.76,14700.0,78.59,78.79,78.51,78.76,14700.0
2014-12-22 12:30:00,78.73,78.73,78.46,78.56,12300.0,78.73,78.73,78.46,78.56,12300.0
2014-12-22 13:00:00,78.53,78.53,78.28,78.32,9700.0,78.53,78.53,78.28,78.32,9700.0
2014-12-22 13:30:00,78.26,78.39,78.15,78.2,8400.0,78.26,78.39,78.15,78.2,8400.0
2014-12-22 14:00:00,78.19,78.38,78.19,78.26,10900.0,78.19,78.38,78.19,78.26,10900.0
2014-12-22 14:30:00,78.32,78.42,78.31,78.38,7700.0,78.32,78.42,78.31,78.38,7700.0
2014-12-22 15:00:00,78.39,78.63,78.39,78.47,13200.0,78.39,78.63,78.39,78.47,13200.0
2014-12-22 15:30:00,78.46,78.55,78.27,78.33,32400.0,78.46,78.55,78.27,78.33,32400.0
2014-12-23 09:30:00,78.99,79.11,78.45,78.78,32500.0,78.99,79.11,78.45,78.78,32500.0
2014-12-23 10:00:00,78.77,78.82,78.25,78.25,36100.0,78.77,78.82,78.25,78.25,36100.0
2014-12-23 10:30:00,78.22,78.41,78.19,78.39,28900.0,78.22,78.41,78.19,78.39,28900.0
2014-12-23 11:00:00,78.33,78.5,78.3,78.45,5700.0,78.33,78.5,78.3,78.45,5700.0
2014-12-23 11:30:00,78.38,78.41,78.26,78.37,9900.0,78.38,78.41,78.26,78.37,9900.0
2014-12-23 12:00:00,78.37,78.4,78.3,78.31,8100.0,78.37,78.4,78.3,78.31,8100.0
2014-12-23 12:30:00,78.33,78.43,78.3,78.33,8100.0,78.33,78.43,78.3,78.33,8100.0
2014-12-23 13:00:00,78.35,78.61,78.32,78.57,8700.0,78.35,78.61,78.32,78.57,8700.0
2014-12-23 13:30:00,78.54,78.65,78.42,78.61,9900.0,78.54,78.65,78.42,78.61,9900.0
2014-12-23 14:00:00,78.63,78.63,78.15,78.16,13900.0,78.63,78.63,78.15,78.16,13900.0
2014-12-23 14:30:00,78.16,78.33,77.85,77.9,56300.0,78.16,78.33,77.85,77.9,56300.0
2014-12-23 15:00:00,77.96,78.21,77.92,78.09,28800.0,77.96,78.21,77.92,78.09,28800.0
2014-12-23 15:30:00,78.09,78.17,78.02,78.09,23200.0,78.09,78.17,78.02,78.09,23200.0
2014-12-24 09:30:00,78.03,78.03,77.4,77.6,37000.0,78.03,78.03,77.4,77.6,37000.0
2014-12-24 10:00:00,77.62,78.44,77.6,78.44,11600.0,77.62,78.44,77.6,78.44,11600.0
2014-12-24 10:30:00,78.49,78.59,78.36,78.36,17300.0,78.49,78.59,78.36,78.36,17300.0
2014-12-24 11:00:00,78.43,78.73,78.36,78.73,7700.0,78.43,78.73,78.36,78.73,7700.0
2014-12-24 11:30:00,78.73,78.79,78.47,78.64,7400.0,78.73,78.79,78.47,78.64,7400.0
2014-12-24 12:00:00,78.64,78.77,78.56,78.74,7300.0,78.64,78.77,78.56,78.74,7300.0
2014-12-24 12:30:00,78.68,78.7,78.3,78.37,10300.0,78.68,78.7,78.3,78.37,10300.0
2014-12-26 09:30:00,78.59,78.98,78.16,78.26,69300.0,78.59,78.98,78.16,78.26,69300.0
2014-12-26 10:00:00,78.33,78.4,77.93,77.95,34900.0,78.33,78.4,77.93,77.95,34900.0
2014-12-26 10:30:00,78.0,78.18,77.95,78.11,13700.0,78.0,78.18,77.95,78.11,13700.0
2014-12-26 11:00:00,78.14,78.25,77.96,78.21,11400.0,78.14,78.25,77.96,78.21,11400.0
2014-12-26 11:30:00,78.22,78.25,77.95,78.06,16600.0,78.22,78.25,77.95,78.06,16600.0
2014-12-26 12:00:00,78.08,78.18,77.98,78.12,4800.0,78.08,78.18,77.98,78.12,4800.0
2014-12-26 12:30:00,78.11,78.29,78.08,78.22,4800.0,78.11,78.29,78.08,78.22,4800.0
2014-12-26 13:00:00,78.22,78.51,78.18,78.47,5400.0,78.22,78.51,78.18,78.47,5400.0
2014-12-26 13:30:00,78.49,78.52,78.31,78.35,9700.0,78.49,78.52,78.31,78.35,9700.0
2014-12-26 14:00:00,78.4,78.68,78.4,78.67,4900.0,78.4,78.68,78.4,78.67,4900.0
2014-12-26 14:30:00,78.61,78.63,78.4,78.44,7500.0,78.61,78.63,78.4,78.44,7500.0
2014-12-26 15:00:00,78.5,78.55,78.24,78.26,6300.0,78.5,78.55,78.24,78.26,6300.0
2014-12-26 15:30:00,78.23,78.28,77.91,78.1,20300.0,78.23,78.28,77.91,78.1,20300.0
2014-12-29 09:30:00,78.0,78.06,77.6,77.96,6400.0,78.0,78.06,77.6,77.96,6400.0
2014-12-29 10:00:00,77.94,78.05,77.47,77.52,22700.0,77.94,78.05,77.47,77.52,22700.0
2014-12-29 10:30:00,77.64,78.09,77.64,78.09,5600.0,77.64,78.09,77.64,78.09,5600.0
2014-12-29 11:00:00,78.04,78.22,78.01,78.1,9200.0,78.04,78.22,78.01,78.1,9200.0
2014-12-29 11:30:00,78.09,78.29,77.95,77.96,21100.0,78.09,78.29,77.95,77.96,21100.0
2014-12-29 12:00:00,77.93,77.99,77.84,77.84,2000.0,77.93,77.99,77.84,77.84,2000.0
2014-12-29 12:30:00,77.81,77.92,77.78,77.81,2500.0,77.81,77.92,77.78,77.81,2500.0
2014-12-29 13:00:00,77.81,77.83,77.69,77.72,4000.0,77.81,77.83,77.69,77.72,4000.0
2014-12-29 13:30:00,77.69,77.72,77.57,77.62,4600.0,77.69,77.72,77.57,77.62,4600.0
2014-12-29 14:00:00,77.63,77.83,77.55,77.83,6500.0,77.63,77.83,77.55,77.83,6500.0
2014-12-29 14:30:00,77.84,77.94,77.8,77.85,6500.0,77.84,77.94,77.8,77.85,6500.0
2014-12-29 15:00:00,77.8,78.1,77.76,78.0,10100.0,77.8,78.1,77.76,78.0,10100.0
2014-12-29 15:30:00,78.0,78.21,78.0,78.05,26100.0,78.0,78.21,78.0,78.05,26100.0
2014-12-30 09:30:00,77.68,78.42,77.56,78.09,43400.0,77.68,78.42,77.56,78.09,43400.0
2014-12-30 10:00:00,78.13,78.36,78.01,78.11,34200.0,78.13,78.36,78.01,78.11,34200.0
2014-12-30 10:30:00,78.09,78.5,78.02,78.5,19300.0,78.09,78.5,78.02,78.5,19300.0
2014-12-30 11:00:00,78.55,78.62,78.46,78.54,7700.0,78.55,78.62,78.46,78.54,7700.0
2014-12-30 11:30:00,78.5,78.79,78.47,78.75,13200.0,78.5,78.79,78.47,78.75,13200.0
2014-12-30 12:00:00,78.71,78.71,78.35,78.43,11800.0,78.71,78.71,78.35,78.43,11800.0
2014-12-30 12:30:00,78.4,78.4,78.15,78.23,8000.0,78.4,78.4,78.15,78.23,8000.0
2014-12-30 13:00:00,78.23,78.62,78.23,78.58,6600.0,78.23,78.62,78.23,78.58,6600.0
2014-12-30 13:30:00,78.53,78.75,78.5,78.59,15900.0,78.53,78.75,78.5,78.59,15900.0
2014-12-30 14:00:00,78.63,78.8,78.52,78.79,11300.0,78.63,78.8,78.52,78.79,11300.0
2014-12-30 14:30:00,78.76,78.89,78.73,78.77,26400.0,78.76,78.89,78.73,78.77,26400.0
2014-12-30 15:00:00,78.75,78.76,78.43,78.48,13200.0,78.75,78.76,78.43,78.48,13200.0
2014-12-30 15:30:00,78.51,78.52,78.28,78.33,27300.0,78.51,78.52,78.28,78.33,27300.0
2014-12-31 09:30:00,78.34,78.81,77.83,78.32,11800.0,78.34,78.81,77.83,78.32,11800.0
2014-12-31 10:00:00,78.28,78.73,78.26,78.73,14700.0,78.28,78.73,78.26,78.73,14700.0
2014-12-31 10:30:00,78.68,78.75,78.44,78.49,7100.0,78.68,78.75,78.44,78.49,7100.0
2014-12-31 11:00:00,78.57,78.69,78.44,78.47,9100.0,78.57,78.69,78.44,78.47,9100.0
2014-12-31 11:30:00,78.53,78.64,78.44,78.64,4600.0,78.53,78.64,78.44,78.64,4600.0
2014-12-31 12:00:00,78.58,78.58,78.1,78.11,5200.0,78.58,78.58,78.1,78.11,5200.0
2014-12-31 12:30:00,78.18,78.34,78.12,78.12,4600.0,78.18,78.34,78.12,78.12,4600.0
2014-12-31 13:00:00,78.09,78.3,78.03,78.19,16800.0,78.09,78.3,78.03,78.19,16800.0
2014-12-31 13:30:00,78.18,78.28,78.09,78.18,5100.0,78.18,78.28,78.09,78.18,5100.0
2014-12-31 14:00:00,78.05,78.09,77.77,77.88,16100.0,78.05,78.09,77.77,77.88,16100.0
2014-12-31 14:30:00,77.89,77.93,77.62,77.75,7200.0,77.89,77.93,77.62,77.75,7200.0
2014-12-31 15:00:00,77.75,78.1,77.67,77.96,20800.0,77.75,78.1,77.67,77.96,20800.0
2014-12-31 15:30:00,77.96,77.96,77.37,77.37,40900.0,77.96,77.96,77.37,77.37,40900.0
2015-01-02 09:30:00,77.99,78.42,77.32,77.42,15000.0,77.99,78.42,77.32,77.42,15000.0
2015-01-02 10:00:00,77.52,77.62,77.19,77.49,43700.0,77.52,77.62,77.19,77.49,43700.0
2015-01-02 10:30:00,77.47,77.6,76.56,76.85,50700.0,77.47,77.6,76.56,76.85,50700.0
2015-01-02 11:00:00,76.73,76.73,76.06,76.4,29900.0,76.73,76.73,76.06,76.4,29900.0
2015-01-02 11:30:00,76.43,76.62,76.21,76.62,12300.0,76.43,76.62,76.21,76.62,12300.0
2015-01-02 12:00:00,76.64,76.91,76.57,76.62,7200.0,76.64,76.91,76.57,76.62,7200.0
2015-01-02 12:30:00,76.6,76.84,76.46,76.49,7700.0,76.6,76.84,76.46,76.49,7700.0
2015-01-02 13:00:00,76.52,76.58,76.32,76.42,8200.0,76.52,76.58,76.32,76.42,8200.0
2015-01-02 13:30:00,76.33,76.55,76.3,76.48,6600.0,76.33,76.55,76.3,76.48,6600.0
2015-01-02 14:00:00,76.47,76.86,76.38,76.77,9000.0,76.47,76.86,76.38,76.77,9000.0
2015-01-02 14:30:00,76.78,77.5,76.66,77.33,50900.0,76.78,77.5,76.66,77.33,50900.0
2015-01-02 15:00:00,77.32,77.4,76.98,77.29,63800.0,77.32,77.4,76.98,77.29,63800.0
2015-01-02 15:30:00,77.27,77.63,77.22,77.42,37400.0,77.27,77.63,77.22,77.42,37400.0
2015-01-05 09:30:00,76.69,77.0,75.97,76.17,16400.0,76.69,77.0,75.97,76.17,16400.0
2015-01-05 10:00:00,76.11,76.53,75.93,76.53,19400.0,76.11,76.53,75.93,76.53,19400.0
2015-01-05 10:30:00,76.49,76.91,76.2,76.75,50200.0,76.49,76.91,76.2,76.75,50200.0
2015-01-05 11:00:00,76.53,76.7,76.01,76.1,28400.0,76.53,76.7,76.01,76.1,28400.0
2015-01-05 11:30:00,76.0,76.37,75.93,76.18,18400.0,76.0,76.37,75.93,76.18,18400.0
2015-01-05 12:00:00,76.22,76.63,76.15,76.46,47400.0,76.22,76.63,76.15,76.46,47400.0
2015-01-05 12:30:00,76.28,76.59,76.08,76.47,38100.0,76.28,76.59,76.08,76.47,38100.0
2015-01-05 13:00:00,76.46,76.71,76.08,76.45,32500.0,76.46,76.71,76.08,76.45,32500.0
2015-01-05 13:30:00,76.4,76.43,76.04,76.18,19900.0,76.4,76.43,76.04,76.18,19900.0
2015-01-05 14:00:00,76.17,76.32,75.85,75.98,22200.0,76.17,76.32,75.85,75.98,22200.0
2015-01-05 14:30:00,75.98,75.98,75.74,75.83,12600.0,75.98,75.98,75.74,75.83,12600.0
2015-01-05 15:00:00,75.83,76.36,75.78,76.28,15900.0,75.83,76.36,75.78,76.28,15900.0
2015-01-05 15:30:00,76.26,76.46,76.11,76.35,40000.0,76.26,76.46,76.11,76.35,40000.0
2015-01-06 09:30:00,76.28,76.28,75.71,75.79,18300.0,76.28,76.28,75.71,75.79,18300.0
2015-01-06 10:00:00,75.74,75.99,75.47,75.97,22200.0,75.74,75.99,75.47,75.97,22200.0
2015-01-06 10:30:00,75.94,75.94,75.31,75.35,31700.0,75.94,75.94,75.31,75.35,31700.0
2015-01-06 11:00:00,75.3,75.43,75.1,75.35,30900.0,75.3,75.43,75.1,75.35,30900.0
2015-01-06 11:30:00,75.31,75.48,75.24,75.32,30700.0,75.31,75.48,75.24,75.32,30700.0
2015-01-06 12:00:00,75.32,75.35,74.46,74.73,39600.0,75.32,75.35,74.46,74.73,39600.0
2015-01-06 12:30:00,74.73,75.37,74.72,75.22,40000.0,74.73,75.37,74.72,75.22,40000.0
2015-01-06 13:00:00,75.24,75.24,74.59,74.71,14400.0,75.24,75.24,74.59,74.71,14400.0
2015-01-06 13:30:00,74.79,74.84,74.4,74.68,25600.0,74.79,74.84,74.4,74.68,25600.0
2015-01-06 14:00:00,74.8,75.23,74.64,75.23,19000.0,74.8,75.23,74.64,75.23,19000.0
2015-01-06 14:30:00,75.37,76.17,75.22,75.82,37900.0,75.37,76.17,75.22,75.82,37900.0
2015-01-06 15:00:00,75.81,76.19,75.58,76.19,22500.0,75.81,76.19,75.58,76.19,22500.0
2015-01-06 15:30:00,76.2,76.2,75.68,75.79,73300.0,76.2,76.2,75.68,75.79,73300.0
2015-01-07 09:30:00,76.38,76.98,75.51,75.76,22800.0,76.38,76.98,75.51,75.76,22800.0
2015-01-07 10:00:00,75.9,76.88,75.85,76.76,30600.0,75.9,76.88,75.85,76.76,30600.0
2015-01-07 10:30:00,76.68,76.86,76.47,76.8,18200.0,76.68,76.86,76.47,76.8,18200.0
2015-01-07 11:00:00,76.81,76.88,76.55,76.62,22000.0,76.81,76.88,76.55,76.62,22000.0
2015-01-07 11:30:00,76.66,78.05,76.66,77.74,55700.0,76.66,78.05,76.66,77.74,55700.0
2015-01-07 12:00:00,77.74,78.08,77.61,77.76,39900.0,77.74,78.08,77.61,77.76,39900.0
2015-01-07 12:30:00,77.76,77.87,77.5,77.8,17100.0,77.76,77.87,77.5,77.8,17100.0
2015-01-07 13:00:00,77.8,77.98,77.74,77.92,18200.0,77.8,77.98,77.74,77.92,18200.0
2015-01-07 13:30:00,77.93,78.14,77.87,78.03,16800.0,77.93,78.14,77.87,78.03,16800.0
2015-01-07 14:00:00,78.05,78.11,77.46,77.57,24000.0,78.05,78.11,77.46,77.57,24000.0
2015-01-07 14:30:00,77.56,77.88,77.41,77.41,44300.0,77.56,77.88,77.41,77.41,44300.0
2015-01-07 15:00:00,77.43,77.84,77.43,77.73,27300.0,77.43,77.84,77.43,77.73,27300.0
2015-01-07 15:30:00,77.72,77.78,77.61,77.77,50400.0,77.72,77.78,77.61,77.77,50400.0
2015-01-08 09:30:00,78.66,79.04,78.59,79.01,15400.0,78.66,79.04,78.59,79.01,15400.0
2015-01-08 10:00:00,78.9,79.16,78.9,79.05,12300.0,78.9,79.16,78.9,79.05,12300.0
2015-01-08 10:30:00,79.05,79.57,79.0,79.56,44800.0,79.05,79.57,79.0,79.56,44800.0
2015-01-08 11:00:00,79.66,79.81,79.18,79.22,18200.0,79.66,79.81,79.18,79.22,18200.0
2015-01-08 11:30:00,79.2,79.66,79.2,79.6,12900.0,79.2,79.66,79.2,79.6,12900.0
2015-01-08 12:00:00,79.59,79.64,79.21,79.35,14000.0,79.59,79.64,79.21,79.35,14000.0
2015-01-08 12:30:00,79.36,79.49,79.25,79.49,22300.0,79.36,79.49,79.25,79.49,22300.0
2015-01-08 13:00:00,79.5,79.71,79.46,79.71,4000.0,79.5,79.71,79.46,79.71,4000.0
2015-01-08 13:30:00,79.7,79.78,79.41,79.41,8400.0,79.7,79.78,79.41,79.41,8400.0
2015-01-08 14:00:00,79.42,79.64,79.36,79.58,15100.0,79.42,79.64,79.36,79.58,15100.0
2015-01-08 14:30:00,79.65,79.7,79.44,79.53,8000.0,79.65,79.7,79.44,79.53,8000.0
2015-01-08 15:00:00,79.5,79.5,79.34,79.44,11100.0,79.5,79.5,79.34,79.44,11100.0
2015-01-08 15:30:00,79.44,79.44,79.25,79.43,38900.0,79.44,79.44,79.25,79.43,38900.0
2015-01-09 09:30:00,79.46,79.58,78.84,79.3,16600.0,79.46,79.58,78.84,79.3,16600.0
2015-01-09 10:00:00,79.14,80.19,79.11,80.14,56300.0,79.14,80.19,79.11,80.14,56300.0
2015-01-09 10:30:00,80.09,80.47,80.08,80.2,63700.0,80.09,80.47,80.08,80.2,63700.0
2015-01-09 11:00:00,80.2,80.2,79.81,80.05,38100.0,80.2,80.2,79.81,80.05,38100.0
2015-01-09 11:30:00,80.03,80.5,79.98,80.14,19400.0,80.03,80.5,79.98,80.14,19400.0
2015-01-09 12:00:00,80.17,80.42,80.12,80.2,22000.0,80.17,80.42,80.12,80.2,22000.0
2015-01-09 12:30:00,80.14,80.3,80.04,80.22,33800.0,80.14,80.3,80.04,80.22,33800.0
2015-01-09 13:00:00,80.28,80.5,80.1,80.13,12500.0,80.28,80.5,80.1,80.13,12500.0
2015-01-09 13:30:00,80.14,80.33,80.07,80.26,53600.0,80.14,80.33,80.07,80.26,53600.0
2015-01-09 14:00:00,80.25,80.48,80.2,80.39,20000.0,80.25,80.48,80.2,80.39,20000.0
2015-01-09 14:30:00,80.39,80.49,80.32,80.45,16200.0,80.39,80.49,80.32,80.45,16200.0
2015-01-09 15:00:00,80.43,80.71,80.38,80.6,36600.0,80.43,80.71,80.38,80.6,36600.0
2015-01-09 15:30:00,80.61,80.79,80.54,80.57,89800.0,80.61,80.79,80.54,80.57,89800.0
2015-01-12 09:30:00,80.39,80.99,80.39,80.64,48200.0,80.39,80.99,80.39,80.64,48200.0
2015-01-12 10:00:00,80.59,80.85,80.5,80.63,48800.0,80.59,80.85,80.5,80.63,48800.0
2015-01-12 10:30:00,80.58,81.0,80.58,80.91,20100.0,80.58,81.0,80.58,80.91,20100.0
2015-01-12 11:00:00,80.93,81.36,80.83,81.14,32500.0,80.93,81.36,80.83,81.14,32500.0
2015-01-12 11:30:00,81.16,81.31,80.96,81.07,30700.0,81.16,81.31,80.96,81.07,30700.0
2015-01-12 12:00:00,81.06,81.21,81.0,81.05,19200.0,81.06,81.21,81.0,81.05,19200.0
2015-01-12 12:30:00,81.07,81.13,80.82,80.82,25600.0,81.07,81.13,80.82,80.82,25600.0
2015-01-12 13:00:00,80.86,80.98,80.66,80.83,20100.0,80.86,80.98,80.66,80.83,20100.0
2015-01-12 13:30:00,80.83,81.06,80.75,80.79,30300.0,80.83,81.06,80.75,80.79,30300.0
2015-01-12 14:00:00,80.81,80.9,80.71,80.77,56000.0,80.81,80.9,80.71,80.77,56000.0
2015-01-12 14:30:00,80.77,80.84,80.67,80.84,35800.0,80.77,80.84,80.67,80.84,35800.0
2015-01-12 15:00:00,80.78,80.83,80.52,80.68,44500.0,80.78,80.83,80.52,80.68,44500.0
2015-01-12 15:30:00,80.69,80.81,80.53,80.66,84700.0,80.69,80.81,80.53,80.66,84700.0
2015-01-13 09:30:00,80.98,82.78,80.98,82.7,24900.0,80.98,82.78,80.98,82.7,24900.0
2015-01-13 10:00:00,82.77,83.21,82.77,82.92,42000.0,82.77,83.21,82.77,82.92,42000.0
2015-01-13 10:30:00,82.92,83.22,82.9,82.92,51500.0,82.92,83.22,82.9,82.92,51500.0
2015-01-13 11:00:00,82.94,82.96,82.69,82.84,45600.0,82.94,82.96,82.69,82.84,45600.0
2015-01-13 11:30:00,82.91,82.91,82.71,82.8,44100.0,82.91,82.91,82.71,82.8,44100.0
2015-01-13 12:00:00,82.79,82.87,82.41,82.62,46000.0,82.79,82.87,82.41,82.62,46000.0
2015-01-13 12:30:00,82.6,82.63,82.3,82.45,39400.0,82.6,82.63,82.3,82.45,39400.0
2015-01-13 13:00:00,82.45,82.67,82.45,82.64,52900.0,82.45,82.67,82.45,82.64,52900.0
2015-01-13 13:30:00,82.61,82.65,82.0,82.23,101900.0,82.61,82.65,82.0,82.23,101900.0
2015-01-13 14:00:00,82.2,82.33,82.03,82.2,99000.0,82.2,82.33,82.03,82.2,99000.0
2015-01-13 14:30:00,82.15,82.41,81.91,82.0,48300.0,82.15,82.41,81.91,82.0,48300.0
2015-01-13 15:00:00,81.98,82.34,81.98,82.12,48900.0,81.98,82.34,81.98,82.12,48900.0
2015-01-13 15:30:00,82.16,82.62,82.15,82.6,77000.0,82.16,82.62,82.15,82.6,77000.0
2015-01-14 09:30:00,81.42,82.4,81.04,81.6,27600.0,81.42,82.4,81.04,81.6,27600.0
2015-01-14 10:00:00,81.57,81.78,81.43,81.57,23300.0,81.57,81.78,81.43,81.57,23300.0
2015-01-14 10:30:00,81.57,81.69,81.3,81.49,23400.0,81.57,81.69,81.3,81.49,23400.0
2015-01-14 11:00:00,81.49,81.49,80.77,80.77,17800.0,81.49,81.49,80.77,80.77,17800.0
2015-01-14 11:30:00,80.77,81.05,80.69,81.05,19200.0,80.77,81.05,80.69,81.05,19200.0
2015-01-14 12:00:00,81.05,81.15,80.86,80.94,13600.0,81.05,81.15,80.86,80.94,13600.0
2015-01-14 12:30:00,80.92,81.05,80.83,80.97,18600.0,80.92,81.05,80.83,80.97,18600.0
2015-01-14 13:00:00,81.01,81.01,80.67,80.78,13400.0,81.01,81.01,80.67,80.78,13400.0
2015-01-14 13:30:00,80.77,80.8,80.53,80.63,20200.0,80.77,80.8,80.53,80.63,20200.0
2015-01-14 14:00:00,80.53,81.18,80.43,81.12,20200.0,80.53,81.18,80.43,81.12,20200.0
2015-01-14 14:30:00,81.04,81.33,80.84,80.84,26100.0,81.04,81.33,80.84,80.84,26100.0
2015-01-14 15:00:00,80.82,81.47,80.74,81.47,26000.0,80.82,81.47,80.74,81.47,26000.0
2015-01-14 15:30:00,81.43,81.43,81.03,81.25,28600.0,81.43,81.43,81.03,81.25,28600.0
2015-01-15 09:30:00,81.35,82.1,80.28,80.5,25400.0,81.35,82.1,80.28,80.5,25400.0
2015-01-15 10:00:00,80.4,81.16,80.27,80.89,22800.0,80.4,81.16,80.27,80.89,22800.0
2015-01-15 10:30:00,80.93,81.83,80.84,81.57,38900.0,80.93,81.83,80.84,81.57,38900.0
2015-01-15 11:00:00,81.58,81.66,81.0,81.03,30400.0,81.58,81.66,81.0,81.03,30400.0
2015-01-15 11:30:00,81.05,81.86,80.93,81.79,47800.0,81.05,81.86,80.93,81.79,47800.0
2015-01-15 12:00:00,81.81,82.64,81.8,82.47,59000.0,81.81,82.64,81.8,82.47,59000.0
2015-01-15 12:30:00,82.47,83.01,82.46,82.59,144100.0,82.47,83.01,82.46,82.59,144100.0
2015-01-15 13:00:00,82.59,82.65,82.12,82.12,54500.0,82.59,82.65,82.12,82.12,54500.0
2015-01-15 13:30:00,82.12,82.14,81.72,81.72,42500.0,82.12,82.14,81.72,81.72,42500.0
2015-01-15 14:00:00,81.71,81.8,81.37,81.38,25700.0,81.71,81.8,81.37,81.38,25700.0
2015-01-15 14:30:00,81.41,81.95,81.34,81.72,34100.0,81.41,81.95,81.34,81.72,34100.0
2015-01-15 15:00:00,81.69,81.71,81.37,81.48,18200.0,81.69,81.71,81.37,81.48,18200.0
2015-01-15 15:30:00,81.48,81.64,81.25,81.33,35100.0,81.48,81.64,81.25,81.33,35100.0
2015-01-16 09:30:00,81.0,81.72,80.85,80.86,45900.0,81.0,81.72,80.85,80.86,45900.0
2015-01-16 10:00:00,81.01,81.3,80.88,81.12,30200.0,81.01,81.3,80.88,81.12,30200.0
2015-01-16 10:30:00,81.11,81.4,81.04,81.35,36500.0,81.11,81.4,81.04,81.35,36500.0
2015-01-16 11:00:00,81.36,81.49,81.08,81.26,26300.0,81.36,81.49,81.08,81.26,26300.0
2015-01-16 11:30:00,81.27,81.41,81.15,81.25,39000.0,81.27,81.41,81.15,81.25,39000.0
2015-01-16 12:00:00,81.25,81.61,81.2,81.57,14500.0,81.25,81.61,81.2,81.57,14500.0
2015-01-16 12:30:00,81.52,82.01,81.47,81.8,24800.0,81.52,82.01,81.47,81.8,24800.0
2015-01-16 13:00:00,81.79,81.86,81.49,81.64,12900.0,81.79,81.86,81.49,81.64,12900.0
2015-01-16 13:30:00,81.65,82.0,81.54,81.93,15900.0,81.65,82.0,81.54,81.93,15900.0
2015-01-16 14:00:00,81.99,82.0,81.82,81.94,22600.0,81.99,82.0,81.82,81.94,22600.0
2015-01-16 14:30:00,81.94,82.48,81.9,82.35,39800.0,81.94,82.48,81.9,82.35,39800.0
2015-01-16 15:00:00,82.34,82.51,82.27,82.47,19900.0,82.34,82.51,82.27,82.47,19900.0
2015-01-16 15:30:00,82.47,83.02,82.33,82.93,87000.0,82.47,83.02,82.33,82.93,87000.0
2015-01-20 09:30:00,83.25,83.84,82.4,82.48,17700.0,83.25,83.84,82.4,82.48,17700.0
2015-01-20 10:00:00,82.74,82.76,82.01,82.09,19900.0,82.74,82.76,82.01,82.09,19900.0
2015-01-20 10:30:00,82.1,82.17,81.48,81.48,42100.0,82.1,82.17,81.48,81.48,42100.0
2015-01-20 11:00:00,81.5,81.87,81.4,81.7,14900.0,81.5,81.87,81.4,81.7,14900.0
2015-01-20 11:30:00,81.64,81.64,81.23,81.39,9900.0,81.64,81.64,81.23,81.39,9900.0
2015-01-20 12:00:00,81.47,81.74,81.39,81.57,11100.0,81.47,81.74,81.39,81.57,11100.0
2015-01-20 12:30:00,81.53,81.76,81.39,81.45,39100.0,81.53,81.76,81.39,81.45,39100.0
2015-01-20 13:00:00,81.5,81.93,81.44,81.75,19700.0,81.5,81.93,81.44,81.75,19700.0
2015-01-20 13:30:00,81.77,82.0,81.63,82.0,18300.0,81.77,82.0,81.63,82.0,18300.0
2015-01-20 14:00:00,82.0,82.07,81.86,81.97,14900.0,82.0,82.07,81.86,81.97,14900.0
2015-01-20 14:30:00,81.96,82.33,81.96,82.25,11800.0,81.96,82.33,81.96,82.25,11800.0
2015-01-20 15:00:00,82.25,82.33,82.07,82.07,11800.0,82.25,82.33,82.07,82.07,11800.0
2015-01-20 15:30:00,82.11,82.25,82.01,82.12,32800.0,82.11,82.25,82.01,82.12,32800.0
2015-01-21 09:30:00,81.81,82.41,81.22,82.08,23200.0,81.81,82.41,81.22,82.08,23200.0
2015-01-21 10:00:00,82.07,82.36,81.75,82.21,12900.0,82.07,82.36,81.75,82.21,12900.0
2015-01-21 10:30:00,82.19,82.92,82.12,82.84,10000.0,82.19,82.92,82.12,82.84,10000.0
2015-01-21 11:00:00,82.85,82.97,82.41,82.53,15000.0,82.85,82.97,82.41,82.53,15000.0
2015-01-21 11:30:00,82.56,82.7,82.33,82.55,15700.0,82.56,82.7,82.33,82.55,15700.0
2015-01-21 12:00:00,82.49,82.73,82.48,82.68,4900.0,82.49,82.73,82.48,82.68,4900.0
2015-01-21 12:30:00,82.67,82.74,82.35,82.41,7000.0,82.67,82.74,82.35,82.41,7000.0
2015-01-21 13:00:00,82.4,82.58,82.3,82.36,10400.0,82.4,82.58,82.3,82.36,10400.0
2015-01-21 13:30:00,82.3,82.35,82.07,82.19,12400.0,82.3,82.35,82.07,82.19,12400.0
2015-01-21 14:00:00,82.11,82.42,82.0,82.34,11000.0,82.11,82.42,82.0,82.34,11000.0
2015-01-21 14:30:00,82.36,82.76,82.26,82.69,20400.0,82.36,82.76,82.26,82.69,20400.0
2015-01-21 15:00:00,82.64,82.68,82.3,82.44,13800.0,82.64,82.68,82.3,82.44,13800.0
2015-01-21 15:30:00,82.43,82.83,82.36,82.73,39900.0,82.43,82.83,82.36,82.73,39900.0
2015-01-22 09:30:00,83.04,83.36,81.45,82.55,12900.0,83.04,83.36,81.45,82.55,12900.0
2015-01-22 10:00:00,82.57,83.1,82.51,83.05,16800.0,82.57,83.1,82.51,83.05,16800.0
2015-01-22 10:30:00,83.13,83.78,82.8,83.67,24800.0,83.13,83.78,82.8,83.67,24800.0
2015-01-22 11:00:00,83.67,83.67,83.38,83.53,16700.0,83.67,83.67,83.38,83.53,16700.0
2015-01-22 11:30:00,83.61,83.66,83.41,83.6,26300.0,83.61,83.66,83.41,83.6,26300.0
2015-01-22 12:00:00,83.7,83.71,83.43,83.65,26000.0,83.7,83.71,83.43,83.65,26000.0
2015-01-22 12:30:00,83.62,83.72,83.5,83.51,26600.0,83.62,83.72,83.5,83.51,26600.0
2015-01-22 13:00:00,83.52,83.57,83.42,83.51,20800.0,83.52,83.57,83.42,83.51,20800.0
2015-01-22 13:30:00,83.6,84.59,83.6,84.51,50000.0,83.6,84.59,83.6,84.51,50000.0
2015-01-22 14:00:00,84.5,84.61,84.07,84.19,66100.0,84.5,84.61,84.07,84.19,66100.0
2015-01-22 14:30:00,84.19,84.4,84.08,84.21,23500.0,84.19,84.4,84.08,84.21,23500.0
2015-01-22 15:00:00,84.21,84.92,84.21,84.45,69700.0,84.21,84.92,84.21,84.45,69700.0
2015-01-22 15:30:00,84.44,85.06,84.38,85.01,107600.0,84.44,85.06,84.38,85.01,107600.0
2015-01-23 09:30:00,84.65,85.0,84.26,84.26,11100.0,84.65,85.0,84.26,84.26,11100.0
2015-01-23 10:00:00,84.31,84.78,84.08,84.29,13900.0,84.31,84.78,84.08,84.29,13900.0
2015-01-23 10:30:00,84.33,84.77,84.02,84.54,11600.0,84.33,84.77,84.02,84.54,11600.0
2015-01-23 11:00:00,84.42,84.76,84.42,84.68,9300.0,84.42,84.76,84.42,84.68,9300.0
2015-01-23 11:30:00,84.65,84.65,84.25,84.25,24500.0,84.65,84.65,84.25,84.25,24500.0
2015-01-23 12:00:00,84.28,84.56,84.24,84.4,23400.0,84.28,84.56,84.24,84.4,23400.0
2015-01-23 12:30:00,84.42,84.48,84.22,84.34,21500.0,84.42,84.48,84.22,84.34,21500.0
2015-01-23 13:00:00,84.34,84.36,84.03,84.15,19900.0,84.34,84.36,84.03,84.15,19900.0
2015-01-23 13:30:00,84.14,84.72,84.12,84.66,19400.0,84.14,84.72,84.12,84.66,19400.0
2015-01-23 14:00:00,84.56,84.63,84.15,84.28,12700.0,84.56,84.63,84.15,84.28,12700.0
2015-01-23 14:30:00,84.27,84.29,84.11,84.14,35900.0,84.27,84.29,84.11,84.14,35900.0
2015-01-23 15:00:00,84.15,84.43,84.08,84.42,25900.0,84.15,84.43,84.08,84.42,25900.0
2015-01-23 15:30:00,84.53,84.53,84.09,84.22,35400.0,84.53,84.53,84.09,84.22,35400.0
2015-01-26 09:30:00,84.17,84.17,82.95,83.84,23900.0,84.17,84.17,82.95,83.84,23900.0
2015-01-26 10:00:00,83.8,84.04,83.66,83.71,13700.0,83.8,84.04,83.66,83.71,13700.0
2015-01-26 10:30:00,83.78,84.44,83.7,84.34,22700.0,83.78,84.44,83.7,84.34,22700.0
2015-01-26 11:00:00,84.42,84.63,84.24,84.28,12400.0,84.42,84.63,84.24,84.28,12400.0
2015-01-26 11:30:00,84.32,84.65,84.22,84.57,17500.0,84.32,84.65,84.22,84.57,17500.0
2015-01-26 12:00:00,84.63,84.91,84.53,84.82,14300.0,84.63,84.91,84.53,84.82,14300.0
2015-01-26 12:30:00,84.89,84.89,84.58,84.76,13200.0,84.89,84.89,84.58,84.76,13200.0
2015-01-26 13:00:00,84.82,84.92,84.71,84.86,10500.0,84.82,84.92,84.71,84.86,10500.0
2015-01-26 13:30:00,84.83,84.9,84.67,84.7,12100.0,84.83,84.9,84.67,84.7,12100.0
2015-01-26 14:00:00,84.75,84.88,84.59,84.6,27700.0,84.75,84.88,84.59,84.6,27700.0
2015-01-26 14:30:00,84.61,84.69,84.36,84.37,16800.0,84.61,84.69,84.36,84.37,16800.0
2015-01-26 15:00:00,84.37,84.54,84.23,84.27,62600.0,84.37,84.54,84.23,84.27,62600.0
2015-01-26 15:30:00,84.24,84.57,84.16,84.56,47900.0,84.24,84.57,84.16,84.56,47900.0
2015-01-27 09:30:00,83.53,83.79,82.93,83.25,32700.0,83.53,83.79,82.93,83.25,32700.0
2015-01-27 10:00:00,83.05,83.67,83.05,83.55,28300.0,83.05,83.67,83.05,83.55,28300.0
2015-01-27 10:30:00,83.56,83.61,83.31,83.49,37700.0,83.56,83.61,83.31,83.49,37700.0
2015-01-27 11:00:00,83.48,83.71,83.48,83.63,11300.0,83.48,83.71,83.48,83.63,11300.0
2015-01-27 11:30:00,83.7,83.92,83.65,83.82,25500.0,83.7,83.92,83.65,83.82,25500.0
2015-01-27 12:00:00,83.82,84.34,83.82,84.2,11000.0,83.82,84.34,83.82,84.2,11000.0
2015-01-27 12:30:00,84.18,84.41,84.15,84.18,10600.0,84.18,84.41,84.15,84.18,10600.0
2015-01-27 13:00:00,84.27,84.58,84.26,84.55,3800.0,84.27,84.58,84.26,84.55,3800.0
2015-01-27 13:30:00,84.61,84.68,84.34,84.45,22500.0,84.61,84.68,84.34,84.45,22500.0
2015-01-27 14:00:00,84.42,84.67,84.27,84.66,19100.0,84.42,84.67,84.27,84.66,19100.0
2015-01-27 14:30:00,84.65,84.69,84.41,84.43,23000.0,84.65,84.69,84.41,84.43,23000.0
2015-01-27 15:00:00,84.45,84.53,84.42,84.49,28400.0,84.45,84.53,84.42,84.49,28400.0
2015-01-27 15:30:00,84.49,84.65,84.4,84.62,43700.0,84.49,84.65,84.4,84.62,43700.0
2015-01-28 09:30:00,85.2,85.42,84.74,85.4,12000.0,85.2,85.42,84.74,85.4,12000.0
2015-01-28 10:00:00,85.37,85.64,85.31,85.59,14800.0,85.37,85.64,85.31,85.59,14800.0
2015-01-28 10:30:00,85.59,85.66,84.73,84.82,49200.0,85.59,85.66,84.73,84.82,49200.0
2015-01-28 11:00:00,84.81,84.92,84.7,84.84,23200.0,84.81,84.92,84.7,84.84,23200.0
2015-01-28 11:30:00,84.81,85.14,84.81,84.95,11000.0,84.81,85.14,84.81,84.95,11000.0
2015-01-28 12:00:00,84.96,85.28,84.96,85.24,16100.0,84.96,85.28,84.96,85.24,16100.0
2015-01-28 12:30:00,85.24,85.24,85.07,85.21,8600.0,85.24,85.24,85.07,85.21,8600.0
2015-01-28 13:00:00,85.1,85.34,85.09,85.21,19000.0,85.1,85.34,85.09,85.21,19000.0
2015-01-28 13:30:00,85.2,85.29,85.17,85.25,11200.0,85.2,85.29,85.17,85.25,11200.0
2015-01-28 14:00:00,85.27,85.53,85.05,85.15,22500.0,85.27,85.53,85.05,85.15,22500.0
2015-01-28 14:30:00,85.19,85.31,85.02,85.21,25700.0,85.19,85.31,85.02,85.21,25700.0
2015-01-28 15:00:00,85.24,85.32,84.39,84.49,35400.0,85.24,85.32,84.39,84.49,35400.0
2015-01-28 15:30:00,84.47,84.51,84.06,84.18,59800.0,84.47,84.51,84.06,84.18,59800.0
2015-01-29 09:30:00,84.36,84.36,82.91,83.67,13700.0,84.36,84.36,82.91,83.67,13700.0
2015-01-29 10:00:00,83.72,83.72,82.84,83.07,24800.0,83.72,83.72,82.84,83.07,24800.0
2015-01-29 10:30:00,83.1,83.29,82.31,82.57,46600.0,83.1,83.29,82.31,82.57,46600.0
2015-01-29 11:00:00,82.57,83.12,82.37,82.96,25400.0,82.57,83.12,82.37,82.96,25400.0
2015-01-29 11:30:00,83.02,83.42,83.01,83.15,15100.0,83.02,83.42,83.01,83.15,15100.0
2015-01-29 12:00:00,83.24,83.47,83.15,83.37,17000.0,83.24,83.47,83.15,83.37,17000.0
2015-01-29 12:30:00,83.46,83.46,83.16,83.29,13400.0,83.46,83.46,83.16,83.29,13400.0
2015-01-29 13:00:00,83.23,83.45,83.17,83.45,22100.0,83.23,83.45,83.17,83.45,22100.0
2015-01-29 13:30:00,83.41,83.83,83.39,83.53,12800.0,83.41,83.83,83.39,83.53,12800.0
2015-01-29 14:00:00,83.55,83.58,83.24,83.39,18400.0,83.55,83.58,83.24,83.39,18400.0
2015-01-29 14:30:00,83.4,83.51,83.19,83.23,33400.0,83.4,83.51,83.19,83.23,33400.0
2015-01-29 15:00:00,83.25,83.45,83.14,83.39,27500.0,83.25,83.45,83.14,83.39,27500.0
2015-01-29 15:30:00,83.37,83.78,83.33,83.63,44900.0,83.37,83.78,83.33,83.63,44900.0
2015-01-30 09:30:00,83.12,83.99,82.93,82.96,12900.0,83.12,83.99,82.93,82.96,12900.0
2015-01-30 10:00:00,82.92,83.32,82.83,83.07,15500.0,82.92,83.32,82.83,83.07,15500.0
2015-01-30 10:30:00,82.99,83.39,82.94,83.31,53000.0,82.99,83.39,82.94,83.31,53000.0
2015-01-30 11:00:00,83.32,83.4,83.18,83.36,44800.0,83.32,83.4,83.18,83.36,44800.0
2015-01-30 11:30:00,83.37,83.52,83.23,83.52,29400.0,83.37,83.52,83.23,83.52,29400.0
2015-01-30 12:00:00,83.57,83.82,83.45,83.67,11700.0,83.57,83.82,83.45,83.67,11700.0
2015-01-30 12:30:00,83.69,83.69,83.07,83.09,16900.0,83.69,83.69,83.07,83.09,16900.0
2015-01-30 13:00:00,83.1,83.21,82.55,82.87,15800.0,83.1,83.21,82.55,82.87,15800.0
2015-01-30 13:30:00,82.82,83.35,82.75,83.25,21000.0,82.82,83.35,82.75,83.25,21000.0
2015-01-30 14:00:00,83.32,83.73,83.05,83.73,20100.0,83.32,83.73,83.05,83.73,20100.0
2015-01-30 14:30:00,83.67,83.7,83.27,83.47,52000.0,83.67,83.7,83.27,83.47,52000.0
2015-01-30 15:00:00,83.47,83.7,83.12,83.49,47800.0,83.47,83.7,83.12,83.49,47800.0
2015-01-30 15:30:00,83.53,83.66,83.28,83.5,70000.0,83.53,83.66,83.28,83.5,70000.0
2015-02-02 09:30:00,83.58,83.58,82.56,82.65,32800.0,83.58,83.58,82.56,82.65,32800.0
2015-02-02 10:00:00,82.66,82.66,82.22,82.29,54500.0,82.66,82.66,82.22,82.29,54500.0
2015-02-02 10:30:00,82.3,82.82,82.12,82.46,26900.0,82.3,82.82,82.12,82.46,26900.0
2015-02-02 11:00:00,82.33,83.52,82.31,83.52,37500.0,82.33,83.52,82.31,83.52,37500.0
2015-02-02 11:30:00,83.43,83.73,83.19,83.34,9200.0,83.43,83.73,83.19,83.34,9200.0
2015-02-02 12:00:00,83.26,83.3,83.03,83.29,20000.0,83.26,83.3,83.03,83.29,20000.0
2015-02-02 12:30:00,83.23,83.32,83.04,83.07,21900.0,83.23,83.32,83.04,83.07,21900.0
2015-02-02 13:00:00,83.01,83.15,82.87,83.0,23500.0,83.01,83.15,82.87,83.0,23500.0
2015-02-02 13:30:00,83.01,83.09,82.86,82.96,52700.0,83.01,83.09,82.86,82.96,52700.0
2015-02-02 14:00:00,82.93,83.31,82.9,83.3,11800.0,82.93,83.31,82.9,83.3,11800.0
2015-02-02 14:30:00,83.28,83.51,83.17,83.17,9500.0,83.28,83.51,83.17,83.17,9500.0
2015-02-02 15:00:00,83.15,83.4,83.13,83.3,26200.0,83.15,83.4,83.13,83.3,26200.0
2015-02-02 15:30:00,83.35,84.09,83.32,84.08,81400.0,83.35,84.09,83.32,84.08,81400.0
2015-02-03 09:30:00,84.32,85.34,84.02,85.0,31100.0,84.32,85.34,84.02,85.0,31100.0
2015-02-03 10:00:00,85.04,85.28,84.8,85.26,11800.0,85.04,85.28,84.8,85.26,11800.0
2015-02-03 10:30:00,85.19,85.25,84.47,84.5,26000.0,85.19,85.25,84.47,84.5,26000.0
2015-02-03 11:00:00,84.52,84.96,84.51,84.9,39800.0,84.52,84.96,84.51,84.9,39800.0
2015-02-03 11:30:00,84.88,85.32,84.87,85.1,25000.0,84.88,85.32,84.87,85.1,25000.0
2015-02-03 12:00:00,85.09,85.41,85.06,85.15,9200.0,85.09,85.41,85.06,85.15,9200.0
2015-02-03 12:30:00,85.23,85.36,85.08,85.2,8800.0,85.23,85.36,85.08,85.2,8800.0
2015-02-03 13:00:00,85.21,85.39,85.18,85.31,5200.0,85.21,85.39,85.18,85.31,5200.0
2015-02-03 13:30:00,85.3,85.6,85.18,85.6,7900.0,85.3,85.6,85.18,85.6,7900.0
2015-02-03 14:00:00,85.64,85.81,85.42,85.51,30000.0,85.64,85.81,85.42,85.51,30000.0
2015-02-03 14:30:00,85.55,85.92,85.53,85.9,22700.0,85.55,85.92,85.53,85.9,22700.0
2015-02-03 15:00:00,85.84,86.33,85.84,86.33,29100.0,85.84,86.33,85.84,86.33,29100.0
2015-02-03 15:30:00,86.31,86.7,86.11,86.66,81800.0,86.31,86.7,86.11,86.66,81800.0
2015-02-04 09:30:00,86.01,86.64,85.76,86.5,34300.0,86.01,86.64,85.76,86.5,34300.0
2015-02-04 10:00:00,86.51,86.6,86.04,86.07,20600.0,86.51,86.6,86.04,86.07,20600.0
2015-02-04 10:30:00,86.05,86.2,85.91,86.17,13600.0,86.05,86.2,85.91,86.17,13600.0
2015-02-04 11:00:00,86.05,86.21,85.91,86.04,9800.0,86.05,86.21,85.91,86.04,9800.0
2015-02-04 11:30:00,86.05,86.12,85.82,85.95,41100.0,86.05,86.12,85.82,85.95,41100.0
2015-02-04 12:00:00,85.92,86.0,85.83,85.92,41500.0,85.92,86.0,85.83,85.92,41500.0
2015-02-04 12:30:00,85.95,86.05,85.82,85.98,25700.0,85.95,86.05,85.82,85.98,25700.0
2015-02-04 13:00:00,85.97,86.08,85.96,86.0,6700.0,85.97,86.08,85.96,86.0,6700.0
2015-02-04 13:30:00,86.04,86.15,85.99,86.11,12600.0,86.04,86.15,85.99,86.11,12600.0
2015-02-04 14:00:00,86.11,86.25,86.06,86.21,10300.0,86.11,86.25,86.06,86.21,10300.0
2015-02-04 14:30:00,86.2,86.48,86.2,86.28,9200.0,86.2,86.48,86.2,86.28,9200.0
2015-02-04 15:00:00,86.28,86.45,86.26,86.37,20700.0,86.28,86.45,86.26,86.37,20700.0
2015-02-04 15:30:00,86.39,86.51,86.22,86.51,110800.0,86.39,86.51,86.22,86.51,110800.0
2015-02-05 09:30:00,86.81,86.81,86.04,86.51,108100.0,86.81,86.81,86.04,86.51,108100.0
2015-02-05 10:00:00,86.51,86.89,86.3,86.56,168600.0,86.51,86.89,86.3,86.56,168600.0
2015-02-05 10:30:00,86.55,87.31,86.54,87.2,25600.0,86.55,87.31,86.54,87.2,25600.0
2015-02-05 11:00:00,87.16,87.45,86.96,87.45,36800.0,87.16,87.45,86.96,87.45,36800.0
2015-02-05 11:30:00,87.44,87.63,87.27,87.51,27000.0,87.44,87.63,87.27,87.51,27000.0
2015-02-05 12:00:00,87.52,87.55,87.24,87.32,44700.0,87.52,87.55,87.24,87.32,44700.0
2015-02-05 12:30:00,87.33,87.38,87.19,87.38,63600.0,87.33,87.38,87.19,87.38,63600.0
2015-02-05 13:00:00,87.35,87.83,87.27,87.8,29300.0,87.35,87.83,87.27,87.8,29300.0
2015-02-05 13:30:00,87.75,88.11,87.43,87.43,254100.0,87.75,88.11,87.43,87.43,254100.0
2015-02-05 14:00:00,87.42,87.44,86.79,86.79,17300.0,87.42,87.44,86.79,86.79,17300.0
2015-02-05 14:30:00,86.8,86.8,86.56,86.6,24600.0,86.8,86.8,86.56,86.6,24600.0
2015-02-05 15:00:00,86.66,86.77,86.58,86.7,15300.0,86.66,86.77,86.58,86.7,15300.0
2015-02-05 15:30:00,86.74,87.04,86.72,86.98,36700.0,86.74,87.04,86.72,86.98,36700.0
2015-02-06 09:30:00,86.64,87.42,86.15,86.63,42500.0,86.64,87.42,86.15,86.63,42500.0
2015-02-06 10:00:00,86.61,86.95,86.55,86.55,28700.0,86.61,86.95,86.55,86.55,28700.0
2015-02-06 10:30:00,86.55,86.99,86.44,86.93,25000.0,86.55,86.99,86.44,86.93,25000.0
2015-02-06 11:00:00,86.97,87.21,86.8,87.0,43700.0,86.97,87.21,86.8,87.0,43700.0
2015-02-06 11:30:00,87.02,87.11,86.93,87.0,26600.0,87.02,87.11,86.93,87.0,26600.0
2015-02-06 12:00:00,87.0,87.16,86.93,86.99,24600.0,87.0,87.16,86.93,86.99,24600.0
2015-02-06 12:30:00,87.0,87.21,86.73,87.16,20500.0,87.0,87.21,86.73,87.16,20500.0
2015-02-06 13:00:00,87.1,87.19,86.86,87.0,35200.0,87.1,87.19,86.86,87.0,35200.0
2015-02-06 13:30:00,86.97,87.33,86.86,87.33,15100.0,86.97,87.33,86.86,87.33,15100.0
2015-02-06 14:00:00,87.27,87.33,87.14,87.25,10700.0,87.27,87.33,87.14,87.25,10700.0
2015-02-06 14:30:00,87.27,87.44,87.05,87.09,10500.0,87.27,87.44,87.05,87.09,10500.0
2015-02-06 15:00:00,87.07,87.2,86.9,86.97,33000.0,87.07,87.2,86.9,86.97,33000.0
2015-02-06 15:30:00,86.89,87.16,86.84,87.09,60000.0,86.89,87.16,86.84,87.09,60000.0
2015-02-09 09:30:00,86.92,87.45,86.46,87.15,15600.0,86.92,87.45,86.46,87.15,15600.0
2015-02-09 10:00:00,87.34,87.57,87.23,87.34,17700.0,87.34,87.57,87.23,87.34,17700.0
2015-02-09 10:30:00,87.37,87.78,87.31,87.49,87800.0,87.37,87.78,87.31,87.49,87800.0
2015-02-09 11:00:00,87.53,87.69,87.26,87.57,36400.0,87.53,87.69,87.26,87.57,36400.0
2015-02-09 11:30:00,87.51,87.59,87.25,87.48,73700.0,87.51,87.59,87.25,87.48,73700.0
2015-02-09 12:00:00,87.46,87.88,87.38,87.88,26800.0,87.46,87.88,87.38,87.88,26800.0
2015-02-09 12:30:00,87.88,88.04,87.79,87.95,16300.0,87.88,88.04,87.79,87.95,16300.0
2015-02-09 13:00:00,87.92,88.17,87.77,88.13,29700.0,87.92,88.17,87.77,88.13,29700.0
2015-02-09 13:30:00,88.07,88.14,87.44,87.65,37500.0,88.07,88.14,87.44,87.65,37500.0
2015-02-09 14:00:00,87.67,87.81,87.39,87.61,24800.0,87.67,87.81,87.39,87.61,24800.0
2015-02-09 14:30:00,87.57,87.63,87.42,87.43,13000.0,87.57,87.63,87.42,87.43,13000.0
2015-02-09 15:00:00,87.45,87.51,87.36,87.48,27000.0,87.45,87.51,87.36,87.48,27000.0
2015-02-09 15:30:00,87.5,87.72,87.38,87.4,50400.0,87.5,87.72,87.38,87.4,50400.0
2015-02-10 09:30:00,88.28,88.28,87.45,87.78,18800.0,88.28,88.28,87.45,87.78,18800.0
2015-02-10 10:00:00,87.94,88.19,87.84,88.0,36500.0,87.94,88.19,87.84,88.0,36500.0
2015-02-10 10:30:00,87.99,88.19,87.92,88.19,14600.0,87.99,88.19,87.92,88.19,14600.0
2015-02-10 11:00:00,88.21,88.21,87.89,88.0,29100.0,88.21,88.21,87.89,88.0,29100.0
2015-02-10 11:30:00,88.04,88.1,87.95,88.04,13600.0,88.04,88.1,87.95,88.04,13600.0
2015-02-10 12:00:00,88.04,88.09,87.96,88.0,31500.0,88.04,88.09,87.96,88.0,31500.0
2015-02-10 12:30:00,88.0,88.02,87.77,87.88,26800.0,88.0,88.02,87.77,87.88,26800.0
2015-02-10 13:00:00,87.86,87.86,87.57,87.64,9300.0,87.86,87.86,87.57,87.64,9300.0
2015-02-10 13:30:00,87.63,87.87,87.57,87.8,17400.0,87.63,87.87,87.57,87.8,17400.0
2015-02-10 14:00:00,87.77,87.91,87.77,87.84,10900.0,87.77,87.91,87.77,87.84,10900.0
2015-02-10 14:30:00,87.86,88.2,87.82,88.2,18200.0,87.86,88.2,87.82,88.2,18200.0
2015-02-10 15:00:00,88.2,88.2,88.06,88.15,22900.0,88.2,88.2,88.06,88.15,22900.0
2015-02-10 15:30:00,88.19,88.2,87.99,88.09,48400.0,88.19,88.2,87.99,88.09,48400.0
2015-02-11 09:30:00,88.1,88.31,87.96,88.1,42900.0,88.1,88.31,87.96,88.1,42900.0
2015-02-11 10:00:00,87.98,88.08,87.66,87.8,11800.0,87.98,88.08,87.66,87.8,11800.0
2015-02-11 10:30:00,87.71,87.98,87.68,87.8,19100.0,87.71,87.98,87.68,87.8,19100.0
2015-02-11 11:00:00,87.75,87.93,87.56,87.7,45700.0,87.75,87.93,87.56,87.7,45700.0
2015-02-11 11:30:00,87.74,88.06,87.63,88.01,25200.0,87.74,88.06,87.63,88.01,25200.0
2015-02-11 12:00:00,87.95,88.03,87.88,88.0,21600.0,87.95,88.03,87.88,88.0,21600.0
2015-02-11 12:30:00,88.0,88.05,87.79,87.87,9400.0,88.0,88.05,87.79,87.87,9400.0
2015-02-11 13:00:00,87.87,87.9,87.57,87.74,8100.0,87.87,87.9,87.57,87.74,8100.0
2015-02-11 13:30:00,87.66,88.04,87.57,87.98,9300.0,87.66,88.04,87.57,87.98,9300.0
2015-02-11 14:00:00,87.96,88.09,87.89,87.93,5900.0,87.96,88.09,87.89,87.93,5900.0
2015-02-11 14:30:00,87.97,88.14,87.97,88.02,5800.0,87.97,88.14,87.97,88.02,5800.0
2015-02-11 15:00:00,88.02,88.31,88.01,88.24,17000.0,88.02,88.31,88.01,88.24,17000.0
2015-02-11 15:30:00,88.23,88.36,88.05,88.27,40100.0,88.23,88.36,88.05,88.27,40100.0
2015-02-12 09:30:00,88.9,89.26,88.55,88.99,21600.0,88.9,89.26,88.55,88.99,21600.0
2015-02-12 10:00:00,88.96,89.29,88.86,89.11,22100.0,88.96,89.29,88.86,89.11,22100.0
2015-02-12 10:30:00,89.24,89.27,89.01,89.15,10000.0,89.24,89.27,89.01,89.15,10000.0
2015-02-12 11:00:00,89.13,89.24,89.05,89.18,10600.0,89.13,89.24,89.05,89.18,10600.0
2015-02-12 11:30:00,89.1,89.3,89.1,89.22,23900.0,89.1,89.3,89.1,89.22,23900.0
2015-02-12 12:00:00,89.22,89.69,89.21,89.68,7500.0,89.22,89.69,89.21,89.68,7500.0
2015-02-12 12:30:00,89.72,89.83,89.61,89.81,45500.0,89.72,89.83,89.61,89.81,45500.0
2015-02-12 13:00:00,89.81,89.98,89.67,89.78,28500.0,89.81,89.98,89.67,89.78,28500.0
2015-02-12 13:30:00,89.76,89.9,89.65,89.76,15000.0,89.76,89.9,89.65,89.76,15000.0
2015-02-12 14:00:00,89.75,89.75,89.47,89.53,7800.0,89.75,89.75,89.47,89.53,7800.0
2015-02-12 14:30:00,89.5,89.76,89.44,89.67,64400.0,89.5,89.76,89.44,89.67,64400.0
2015-02-12 15:00:00,89.65,89.7,89.51,89.54,20200.0,89.65,89.7,89.51,89.54,20200.0
2015-02-12 15:30:00,89.55,89.56,89.43,89.43,30500.0,89.55,89.56,89.43,89.43,30500.0
2015-02-13 09:30:00,89.75,89.94,89.31,89.43,10900.0,89.75,89.94,89.31,89.43,10900.0
2015-02-13 10:00:00,89.35,89.4,88.76,89.02,25600.0,89.35,89.4,88.76,89.02,25600.0
2015-02-13 10:30:00,89.09,89.5,88.98,89.5,22400.0,89.09,89.5,88.98,89.5,22400.0
2015-02-13 11:00:00,89.55,90.19,89.52,89.75,25200.0,89.55,90.19,89.52,89.75,25200.0
2015-02-13 11:30:00,89.72,90.04,89.67,89.9,18300.0,89.72,90.04,89.67,89.9,18300.0
2015-02-13 12:00:00,89.96,89.96,89.7,89.7,22300.0,89.96,89.96,89.7,89.7,22300.0
2015-02-13 12:30:00,89.68,89.89,89.68,89.75,18600.0,89.68,89.89,89.68,89.75,18600.0
2015-02-13 13:00:00,89.7,89.92,89.69,89.79,13800.0,89.7,89.92,89.69,89.79,13800.0
2015-02-13 13:30:00,89.82,90.1,89.65,90.1,14600.0,89.82,90.1,89.65,90.1,14600.0
2015-02-13 14:00:00,90.04,90.22,89.96,90.01,20600.0,90.04,90.22,89.96,90.01,20600.0
2015-02-13 14:30:00,90.04,90.37,89.91,90.33,19500.0,90.04,90.37,89.91,90.33,19500.0
2015-02-13 15:00:00,90.28,90.67,90.26,90.64,22300.0,90.28,90.67,90.26,90.64,22300.0
2015-02-13 15:30:00,90.64,90.7,90.38,90.54,32200.0,90.64,90.7,90.38,90.54,32200.0
2015-02-17 09:30:00,90.88,91.0,89.33,89.76,40500.0,90.88,91.0,89.33,89.76,40500.0
2015-02-17 10:00:00,89.74,89.89,89.01,89.51,40500.0,89.74,89.89,89.01,89.51,40500.0
2015-02-17 10:30:00,89.48,89.8,89.28,89.42,13100.0,89.48,89.8,89.28,89.42,13100.0
2015-02-17 11:00:00,89.34,89.54,89.29,89.39,11000.0,89.34,89.54,89.29,89.39,11000.0
2015-02-17 11:30:00,89.36,89.5,89.15,89.15,23500.0,89.36,89.5,89.15,89.15,23500.0
2015-02-17 12:00:00,89.22,89.6,89.0,89.41,27200.0,89.22,89.6,89.0,89.41,27200.0
2015-02-17 12:30:00,89.37,89.95,89.36,89.95,23200.0,89.37,89.95,89.36,89.95,23200.0
2015-02-17 13:00:00,89.95,90.28,89.87,90.14,18000.0,89.95,90.28,89.87,90.14,18000.0
2015-02-17 13:30:00,90.11,90.26,89.84,89.91,25100.0,90.11,90.26,89.84,89.91,25100.0
2015-02-17 14:00:00,89.92,90.2,89.92,90.0,25400.0,89.92,90.2,89.92,90.0,25400.0
2015-02-17 14:30:00,90.0,90.13,89.84,89.92,19200.0,90.0,90.13,89.84,89.92,19200.0
2015-02-17 15:00:00,89.95,89.97,89.5,89.69,23900.0,89.95,89.97,89.5,89.69,23900.0
2015-02-17 15:30:00,89.69,89.69,89.26,89.5,37700.0,89.69,89.69,89.26,89.5,37700.0
2015-02-18 09:30:00,89.03,89.86,89.03,89.67,15400.0,89.03,89.86,89.03,89.67,15400.0
2015-02-18 10:00:00,89.68,89.8,89.37,89.45,24400.0,89.68,89.8,89.37,89.45,24400.0
2015-02-18 10:30:00,89.44,90.32,89.33,90.32,24500.0,89.44,90.32,89.33,90.32,24500.0
2015-02-18 11:00:00,90.35,90.63,90.27,90.4,30800.0,90.35,90.63,90.27,90.4,30800.0
2015-02-18 11:30:00,90.4,90.52,89.99,90.43,18100.0,90.4,90.52,89.99,90.43,18100.0
2015-02-18 12:00:00,90.44,90.8,90.29,90.3,22800.0,90.44,90.8,90.29,90.3,22800.0
2015-02-18 12:30:00,90.3,90.42,89.91,90.0,31900.0,90.3,90.42,89.91,90.0,31900.0
2015-02-18 13:00:00,90.03,90.1,89.88,90.03,16500.0,90.03,90.1,89.88,90.03,16500.0
2015-02-18 13:30:00,90.1,90.21,89.9,89.97,28400.0,90.1,90.21,89.9,89.97,28400.0
2015-02-18 14:00:00,90.0,90.06,89.32,89.38,33700.0,90.0,90.06,89.32,89.38,33700.0
2015-02-18 14:30:00,89.32,89.88,89.25,89.64,21400.0,89.32,89.88,89.25,89.64,21400.0
2015-02-18 15:00:00,89.72,90.08,89.67,89.71,37900.0,89.72,90.08,89.67,89.71,37900.0
2015-02-18 15:30:00,89.73,89.77,89.41,89.53,116800.0,89.73,89.77,89.41,89.53,116800.0
2015-02-19 09:30:00,89.57,89.75,89.19,89.64,25400.0,89.57,89.75,89.19,89.64,25400.0
2015-02-19 10:00:00,89.66,90.66,89.62,90.58,26100.0,89.66,90.66,89.62,90.58,26100.0
2015-02-19 10:30:00,90.54,90.54,90.03,90.03,22300.0,90.54,90.54,90.03,90.03,22300.0
2015-02-19 11:00:00,90.01,90.07,89.6,89.6,13800.0,90.01,90.07,89.6,89.6,13800.0
2015-02-19 11:30:00,89.64,89.67,89.25,89.58,69000.0,89.64,89.67,89.25,89.58,69000.0
2015-02-19 12:00:00,89.6,89.68,89.52,89.54,19200.0,89.6,89.68,89.52,89.54,19200.0
2015-02-19 12:30:00,89.54,89.67,89.42,89.55,14000.0,89.54,89.67,89.42,89.55,14000.0
2015-02-19 13:00:00,89.61,89.62,89.4,89.62,12600.0,89.61,89.62,89.4,89.62,12600.0
2015-02-19 13:30:00,89.57,89.97,89.57,89.97,13100.0,89.57,89.97,89.57,89.97,13100.0
2015-02-19 14:00:00,89.96,90.18,89.87,90.18,6700.0,89.96,90.18,89.87,90.18,6700.0
2015-02-19 14:30:00,90.23,90.23,89.48,89.53,33000.0,90.23,90.23,89.48,89.53,33000.0
2015-02-19 15:00:00,89.49,89.55,89.34,89.49,50300.0,89.49,89.55,89.34,89.49,50300.0
2015-02-19 15:30:00,89.48,89.76,89.45,89.72,59800.0,89.48,89.76,89.45,89.72,59800.0
2015-02-20 09:30:00,89.48,89.7,88.54,89.68,28200.0,89.48,89.7,88.54,89.68,28200.0
2015-02-20 10:00:00,89.62,89.76,89.11,89.6,17200.0,89.62,89.76,89.11,89.6,17200.0
2015-02-20 10:30:00,89.59,89.96,89.54,89.82,36500.0,89.59,89.96,89.54,89.82,36500.0
2015-02-20 11:00:00,89.79,90.0,89.75,89.9,35300.0,89.79,90.0,89.75,89.9,35300.0
2015-02-20 11:30:00,89.89,89.98,89.8,89.84,4900.0,89.89,89.98,89.8,89.84,4900.0
2015-02-20 12:00:00,89.87,90.08,89.84,89.95,6000.0,89.87,90.08,89.84,89.95,6000.0
2015-02-20 12:30:00,89.94,90.36,89.93,90.15,8700.0,89.94,90.36,89.93,90.15,8700.0
2015-02-20 13:00:00,90.21,90.57,90.17,90.28,11100.0,90.21,90.57,90.17,90.28,11100.0
2015-02-20 13:30:00,90.33,90.58,90.3,90.58,10200.0,90.33,90.58,90.3,90.58,10200.0
2015-02-20 14:00:00,90.59,90.83,90.59,90.73,17000.0,90.59,90.83,90.59,90.73,17000.0
2015-02-20 14:30:00,90.73,90.91,90.69,90.89,22600.0,90.73,90.91,90.69,90.89,22600.0
2015-02-20 15:00:00,90.89,91.0,90.7,90.93,26200.0,90.89,91.0,90.7,90.93,26200.0
2015-02-20 15:30:00,90.92,91.12,90.77,91.02,33100.0,90.92,91.12,90.77,91.02,33100.0
2015-02-23 09:30:00,90.79,91.28,90.02,90.5,7600.0,90.79,91.28,90.02,90.5,7600.0
2015-02-23 10:00:00,90.47,90.75,90.0,90.05,13800.0,90.47,90.75,90.0,90.05,13800.0
2015-02-23 10:30:00,90.06,90.25,90.01,90.11,6500.0,90.06,90.25,90.01,90.11,6500.0
2015-02-23 11:00:00,90.11,90.13,89.89,89.95,14500.0,90.11,90.13,89.89,89.95,14500.0
2015-02-23 11:30:00,89.98,90.04,89.85,89.85,7600.0,89.98,90.04,89.85,89.85,7600.0
2015-02-23 12:00:00,89.91,89.98,89.84,89.96,10000.0,89.91,89.98,89.84,89.96,10000.0
2015-02-23 12:30:00,89.87,90.34,89.87,90.32,19000.0,89.87,90.34,89.87,90.32,19000.0
2015-02-23 13:00:00,90.35,90.56,90.31,90.53,3800.0,90.35,90.56,90.31,90.53,3800.0
2015-02-23 13:30:00,90.53,90.85,90.53,90.85,10100.0,90.53,90.85,90.53,90.85,10100.0
2015-02-23 14:00:00,90.86,91.07,90.86,91.07,8500.0,90.86,91.07,90.86,91.07,8500.0
2015-02-23 14:30:00,91.02,91.11,90.81,90.85,7900.0,91.02,91.11,90.81,90.85,7900.0
2015-02-23 15:00:00,90.87,91.17,90.73,91.17,26000.0,90.87,91.17,90.73,91.17,26000.0
2015-02-23 15:30:00,91.12,91.5,91.07,91.5,51700.0,91.12,91.5,91.07,91.5,51700.0
2015-02-24 09:30:00,91.82,91.82,90.85,91.3,19000.0,91.82,91.82,90.85,91.3,19000.0
2015-02-24 10:00:00,91.24,91.86,91.09,91.72,14900.0,91.24,91.86,91.09,91.72,14900.0
2015-02-24 10:30:00,91.75,92.03,91.58,92.03,22600.0,91.75,92.03,91.58,92.03,22600.0
2015-02-24 11:00:00,92.09,92.31,92.05,92.17,10600.0,92.09,92.31,92.05,92.17,10600.0
2015-02-24 11:30:00,92.21,92.23,91.78,91.89,8400.0,92.21,92.23,91.78,91.89,8400.0
2015-02-24 12:00:00,91.83,92.1,91.73,92.04,14300.0,91.83,92.1,91.73,92.04,14300.0
2015-02-24 12:30:00,91.99,92.07,91.86,91.95,10200.0,91.99,92.07,91.86,91.95,10200.0
2015-02-24 13:00:00,91.91,92.07,91.82,91.87,14000.0,91.91,92.07,91.82,91.87,14000.0
2015-02-24 13:30:00,91.86,91.97,91.54,91.73,21700.0,91.86,91.97,91.54,91.73,21700.0
2015-02-24 14:00:00,91.74,91.75,91.51,91.64,29400.0,91.74,91.75,91.51,91.64,29400.0
2015-02-24 14:30:00,91.64,91.92,91.63,91.76,20000.0,91.64,91.92,91.63,91.76,20000.0
2015-02-24 15:00:00,91.76,92.0,91.74,91.96,19000.0,91.76,92.0,91.74,91.96,19000.0
2015-02-24 15:30:00,91.89,92.48,91.86,92.45,61200.0,91.89,92.48,91.86,92.45,61200.0
2015-02-25 09:30:00,92.0,92.28,91.52,91.7,31100.0,92.0,92.28,91.52,91.7,31100.0
2015-02-25 10:00:00,91.7,91.82,91.64,91.71,17000.0,91.7,91.82,91.64,91.71,17000.0
2015-02-25 10:30:00,91.7,91.87,91.62,91.65,17200.0,91.7,91.87,91.62,91.65,17200.0
2015-02-25 11:00:00,91.65,91.78,91.38,91.4,14500.0,91.65,91.78,91.38,91.4,14500.0
2015-02-25 11:30:00,91.4,91.4,91.07,91.19,12000.0,91.4,91.4,91.07,91.19,12000.0
2015-02-25 12:00:00,91.15,91.27,91.12,91.19,9300.0,91.15,91.27,91.12,91.19,9300.0
2015-02-25 12:30:00,91.21,91.34,91.1,91.34,11600.0,91.21,91.34,91.1,91.34,11600.0
2015-02-25 13:00:00,91.34,91.47,91.29,91.47,34300.0,91.34,91.47,91.29,91.47,34300.0
2015-02-25 13:30:00,91.47,91.67,91.46,91.67,13000.0,91.47,91.67,91.46,91.67,13000.0
2015-02-25 14:00:00,91.59,91.63,91.36,91.45,17600.0,91.59,91.63,91.36,91.45,17600.0
2015-02-25 14:30:00,91.41,91.43,91.18,91.33,19700.0,91.41,91.43,91.18,91.33,19700.0
2015-02-25 15:00:00,91.3,91.39,91.15,91.16,11900.0,91.3,91.39,91.15,91.16,11900.0
2015-02-25 15:30:00,91.17,91.61,91.06,91.61,42100.0,91.17,91.61,91.06,91.61,42100.0
2015-02-26 09:30:00,91.77,92.11,91.16,91.29,8500.0,91.77,92.11,91.16,91.29,8500.0
2015-02-26 10:00:00,91.17,91.35,91.15,91.28,14600.0,91.17,91.35,91.15,91.28,14600.0
2015-02-26 10:30:00,91.26,91.46,91.24,91.46,27600.0,91.26,91.46,91.24,91.46,27600.0
2015-02-26 11:00:00,91.4,91.82,91.36,91.67,8000.0,91.4,91.82,91.36,91.67,8000.0
2015-02-26 11:30:00,91.7,92.15,91.7,91.97,3400.0,91.7,92.15,91.7,91.97,3400.0
2015-02-26 12:00:00,92.01,92.06,91.73,91.79,7200.0,92.01,92.06,91.73,91.79,7200.0
2015-02-26 12:30:00,91.8,91.8,91.66,91.69,5700.0,91.8,91.8,91.66,91.69,5700.0
2015-02-26 13:00:00,91.7,91.76,91.5,91.58,14800.0,91.7,91.76,91.5,91.58,14800.0
2015-02-26 13:30:00,91.61,91.79,91.53,91.71,22000.0,91.61,91.79,91.53,91.71,22000.0
2015-02-26 14:00:00,91.79,91.8,91.6,91.66,15100.0,91.79,91.8,91.6,91.66,15100.0
2015-02-26 14:30:00,91.64,91.71,91.51,91.66,8100.0,91.64,91.71,91.51,91.66,8100.0
2015-02-26 15:00:00,91.7,91.8,91.52,91.75,15300.0,91.7,91.8,91.52,91.75,15300.0
2015-02-26 15:30:00,91.78,91.79,91.63,91.73,36100.0,91.78,91.79,91.63,91.73,36100.0
2015-02-27 09:30:00,92.17,92.45,91.53,91.75,16300.0,92.17,92.45,91.53,91.75,16300.0
2015-02-27 10:00:00,91.75,92.0,91.6,91.73,19700.0,91.75,92.0,91.6,91.73,19700.0
2015-02-27 10:30:00,91.71,91.86,91.62,91.71,5100.0,91.71,91.86,91.62,91.71,5100.0
2015-02-27 11:00:00,91.71,91.74,91.55,91.6,6000.0,91.71,91.74,91.55,91.6,6000.0
2015-02-27 11:30:00,91.65,91.76,91.54,91.75,5500.0,91.65,91.76,91.54,91.75,5500.0
2015-02-27 12:00:00,91.75,91.81,91.67,91.74,4000.0,91.75,91.81,91.67,91.74,4000.0
2015-02-27 12:30:00,91.7,91.74,91.6,91.69,6500.0,91.7,91.74,91.6,91.69,6500.0
2015-02-27 13:00:00,91.67,91.67,90.37,90.4,52300.0,91.67,91.67,90.37,90.4,52300.0
2015-02-27 13:30:00,90.4,90.82,90.3,90.68,31500.0,90.4,90.82,90.3,90.68,31500.0
2015-02-27 14:00:00,90.7,91.09,90.7,90.89,23700.0,90.7,91.09,90.7,90.89,23700.0
2015-02-27 14:30:00,90.92,90.95,90.8,90.9,22900.0,90.92,90.95,90.8,90.9,22900.0
2015-02-27 15:00:00,90.89,91.03,90.76,91.03,33200.0,90.89,91.03,90.76,91.03,33200.0
2015-02-27 15:30:00,91.05,91.25,91.0,91.06,29000.0,91.05,91.25,91.0,91.06,29000.0
2015-03-02 09:30:00,90.41,91.42,90.41,91.33,27700.0,90.41,91.42,90.41,91.33,27700.0
2015-03-02 10:00:00,91.56,91.82,91.46,91.58,17100.0,91.56,91.82,91.46,91.58,17100.0
2015-03-02 10:30:00,91.59,91.79,91.19,91.3,22500.0,91.59,91.79,91.19,91.3,22500.0
2015-03-02 11:00:00,91.21,91.42,91.21,91.39,30200.0,91.21,91.42,91.21,91.39,30200.0
2015-03-02 11:30:00,91.39,91.49,91.3,91.38,12800.0,91.39,91.49,91.3,91.38,12800.0
2015-03-02 12:00:00,91.43,91.52,91.29,91.33,3600.0,91.43,91.52,91.29,91.33,3600.0
2015-03-02 12:30:00,91.33,91.35,90.95,91.01,19000.0,91.33,91.35,90.95,91.01,19000.0
2015-03-02 13:00:00,91.03,91.13,90.96,91.05,12000.0,91.03,91.13,90.96,91.05,12000.0
2015-03-02 13:30:00,91.03,91.12,90.98,91.11,7000.0,91.03,91.12,90.98,91.11,7000.0
2015-03-02 14:00:00,91.13,91.52,91.12,91.43,41500.0,91.13,91.52,91.12,91.43,41500.0
2015-03-02 14:30:00,91.47,91.47,91.05,91.27,15500.0,91.47,91.47,91.05,91.27,15500.0
2015-03-02 15:00:00,91.23,91.62,91.11,91.55,20000.0,91.23,91.62,91.11,91.55,20000.0
2015-03-02 15:30:00,91.58,91.95,91.57,91.8,41600.0,91.58,91.95,91.57,91.8,41600.0
2015-03-03 09:30:00,91.79,91.83,91.35,91.76,7300.0,91.79,91.83,91.35,91.76,7300.0
2015-03-03 10:00:00,91.76,91.77,91.16,91.16,12900.0,91.76,91.77,91.16,91.16,12900.0
2015-03-03 10:30:00,91.17,91.22,91.04,91.04,5200.0,91.17,91.22,91.04,91.04,5200.0
2015-03-03 11:00:00,91.04,91.08,90.9,90.91,8700.0,91.04,91.08,90.9,90.91,8700.0
2015-03-03 11:30:00,90.96,91.11,90.69,91.01,19000.0,90.96,91.11,90.69,91.01,19000.0
2015-03-03 12:00:00,91.0,91.04,90.82,91.0,5700.0,91.0,91.04,90.82,91.0,5700.0
2015-03-03 12:30:00,90.98,91.42,90.93,91.38,12200.0,90.98,91.42,90.93,91.38,12200.0
2015-03-03 13:00:00,91.35,91.36,90.95,91.15,13200.0,91.35,91.36,90.95,91.15,13200.0
2015-03-03 13:30:00,91.18,91.18,91.08,91.1,2300.0,91.18,91.18,91.08,91.1,2300.0
2015-03-03 14:00:00,91.07,91.32,91.07,91.26,8900.0,91.07,91.32,91.07,91.26,8900.0
2015-03-03 14:30:00,91.3,91.39,91.27,91.39,11200.0,91.3,91.39,91.27,91.39,11200.0
2015-03-03 15:00:00,91.38,91.67,91.36,91.59,16500.0,91.38,91.67,91.36,91.59,16500.0
2015-03-03 15:30:00,91.61,91.62,91.19,91.37,19200.0,91.61,91.62,91.19,91.37,19200.0
2015-03-04 09:30:00,90.84,91.22,90.43,90.78,10500.0,90.84,91.22,90.43,90.78,10500.0
2015-03-04 10:00:00,90.71,90.95,90.43,90.7,12200.0,90.71,90.95,90.43,90.7,12200.0
2015-03-04 10:30:00,90.6,91.11,90.59,90.95,14300.0,90.6,91.11,90.59,90.95,14300.0
2015-03-04 11:00:00,90.99,91.21,90.89,91.01,8500.0,90.99,91.21,90.89,91.01,8500.0
2015-03-04 11:30:00,91.01,91.08,90.72,90.74,22200.0,91.01,91.08,90.72,90.74,22200.0
2015-03-04 12:00:00,90.75,90.85,90.65,90.82,2800.0,90.75,90.85,90.65,90.82,2800.0
2015-03-04 12:30:00,90.82,91.36,90.8,91.21,29200.0,90.82,91.36,90.8,91.21,29200.0
2015-03-04 13:00:00,91.3,91.45,91.14,91.15,5100.0,91.3,91.45,91.14,91.15,5100.0
2015-03-04 13:30:00,91.23,91.23,90.54,90.71,10100.0,91.23,91.23,90.54,90.71,10100.0
2015-03-04 14:00:00,90.8,91.01,90.68,91.0,18500.0,90.8,91.01,90.68,91.0,18500.0
2015-03-04 14:30:00,90.95,91.05,90.88,91.0,13100.0,90.95,91.05,90.88,91.0,13100.0
2015-03-04 15:00:00,91.03,91.05,90.75,90.81,24000.0,91.03,91.05,90.75,90.81,24000.0
2015-03-04 15:30:00,90.81,91.09,90.75,91.0,45900.0,90.81,91.09,90.75,91.0,45900.0
2015-03-05 09:30:00,91.38,91.46,91.01,91.12,6300.0,91.38,91.46,91.01,91.12,6300.0
2015-03-05 10:00:00,91.06,91.45,91.06,91.18,15700.0,91.06,91.45,91.06,91.18,15700.0
2015-03-05 10:30:00,91.09,91.36,91.09,91.24,7000.0,91.09,91.36,91.09,91.24,7000.0
2015-03-05 11:00:00,91.25,91.26,90.66,91.06,6200.0,91.25,91.26,90.66,91.06,6200.0
2015-03-05 11:30:00,91.17,91.31,91.03,91.24,20300.0,91.17,91.31,91.03,91.24,20300.0
2015-03-05 12:00:00,91.31,91.33,91.01,91.02,9800.0,91.31,91.33,91.01,91.02,9800.0
2015-03-05 12:30:00,91.0,91.14,90.84,90.86,12000.0,91.0,91.14,90.84,90.86,12000.0
2015-03-05 13:00:00,90.76,90.99,90.62,90.92,3200.0,90.76,90.99,90.62,90.92,3200.0
2015-03-05 13:30:00,90.98,91.2,90.98,91.15,5500.0,90.98,91.2,90.98,91.15,5500.0
2015-03-05 14:00:00,91.15,91.23,90.96,91.0,10900.0,91.15,91.23,90.96,91.0,10900.0
2015-03-05 14:30:00,91.0,91.07,90.96,91.07,9100.0,91.0,91.07,90.96,91.07,9100.0
2015-03-05 15:00:00,91.05,91.32,90.99,91.17,12200.0,91.05,91.32,90.99,91.17,12200.0
2015-03-05 15:30:00,91.19,91.28,91.0,91.16,25700.0,91.19,91.28,91.0,91.16,25700.0
2015-03-06 09:30:00,90.82,91.43,90.53,91.15,14800.0,90.82,91.43,90.53,91.15,14800.0
2015-03-06 10:00:00,91.14,91.15,90.51,90.58,7100.0,91.14,91.15,90.51,90.58,7100.0
2015-03-06 10:30:00,90.53,90.89,90.38,90.89,38400.0,90.53,90.89,90.38,90.89,38400.0
2015-03-06 11:00:00,90.91,91.0,89.88,90.34,11400.0,90.91,91.0,89.88,90.34,11400.0
2015-03-06 11:30:00,90.2,90.2,89.84,89.9,12900.0,90.2,90.2,89.84,89.9,12900.0
2015-03-06 12:00:00,89.93,89.95,89.26,89.38,14000.0,89.93,89.95,89.26,89.38,14000.0
2015-03-06 12:30:00,89.43,89.98,89.26,89.84,52400.0,89.43,89.98,89.26,89.84,52400.0
2015-03-06 13:00:00,89.84,90.15,89.67,89.84,15300.0,89.84,90.15,89.67,89.84,15300.0
2015-03-06 13:30:00,89.79,89.9,89.67,89.84,9100.0,89.79,89.9,89.67,89.84,9100.0
2015-03-06 14:00:00,89.77,89.98,89.7,89.78,8900.0,89.77,89.98,89.7,89.78,8900.0
2015-03-06 14:30:00,89.79,89.86,89.5,89.5,11400.0,89.79,89.86,89.5,89.5,11400.0
2015-03-06 15:00:00,89.51,89.99,89.36,89.94,48700.0,89.51,89.99,89.36,89.94,48700.0
2015-03-06 15:30:00,89.91,89.94,89.45,89.62,65400.0,89.91,89.94,89.45,89.62,65400.0
2015-03-09 09:30:00,89.5,90.04,89.26,89.47,45500.0,89.5,90.04,89.26,89.47,45500.0
2015-03-09 10:00:00,89.45,89.61,88.86,88.9,19500.0,89.45,89.61,88.86,88.9,19500.0
2015-03-09 10:30:00,88.92,89.32,88.69,88.77,34100.0,88.92,89.32,88.69,88.77,34100.0
2015-03-09 11:00:00,88.75,88.97,88.51,88.93,21400.0,88.75,88.97,88.51,88.93,21400.0
2015-03-09 11:30:00,88.91,89.05,88.67,89.02,30300.0,88.91,89.05,88.67,89.02,30300.0
2015-03-09 12:00:00,89.06,89.24,88.55,88.55,43900.0,89.06,89.24,88.55,88.55,43900.0
2015-03-09 12:30:00,88.56,88.83,88.5,88.82,13900.0,88.56,88.83,88.5,88.82,13900.0
2015-03-09 13:00:00,88.75,88.8,88.47,88.8,30900.0,88.75,88.8,88.47,88.8,30900.0
2015-03-09 13:30:00,88.83,89.38,88.83,89.22,17100.0,88.83,89.38,88.83,89.22,17100.0
2015-03-09 14:00:00,89.21,89.5,88.97,88.97,18000.0,89.21,89.5,88.97,88.97,18000.0
2015-03-09 14:30:00,89.06,89.2,89.04,89.2,14200.0,89.06,89.2,89.04,89.2,14200.0
2015-03-09 15:00:00,89.2,89.24,89.12,89.23,34600.0,89.2,89.24,89.12,89.23,34600.0
2015-03-09 15:30:00,89.23,89.52,89.01,89.41,99900.0,89.23,89.52,89.01,89.41,99900.0
2015-03-10 09:30:00,88.51,89.04,88.17,88.31,7600.0,88.51,89.04,88.17,88.31,7600.0
2015-03-10 10:00:00,88.28,88.42,87.86,88.32,20600.0,88.28,88.42,87.86,88.32,20600.0
2015-03-10 10:30:00,88.29,88.44,88.16,88.4,13800.0,88.29,88.44,88.16,88.4,13800.0
2015-03-10 11:00:00,88.34,88.91,88.24,88.75,19100.0,88.34,88.91,88.24,88.75,19100.0
2015-03-10 11:30:00,88.73,88.79,88.03,88.18,11600.0,88.73,88.79,88.03,88.18,11600.0
2015-03-10 12:00:00,88.17,88.3,87.57,88.3,10900.0,88.17,88.3,87.57,88.3,10900.0
2015-03-10 12:30:00,88.21,88.22,87.92,88.14,14900.0,88.21,88.22,87.92,88.14,14900.0
2015-03-10 13:00:00,88.15,88.25,88.02,88.13,13600.0,88.15,88.25,88.02,88.13,13600.0
2015-03-10 13:30:00,88.06,88.43,88.0,88.27,5500.0,88.06,88.43,88.0,88.27,5500.0
2015-03-10 14:00:00,88.27,88.43,87.9,87.92,6500.0,88.27,88.43,87.9,87.92,6500.0
2015-03-10 14:30:00,88.02,88.32,87.91,88.09,6900.0,88.02,88.32,87.91,88.09,6900.0
2015-03-10 15:00:00,88.08,88.28,88.0,88.17,8700.0,88.08,88.28,88.0,88.17,8700.0
2015-03-10 15:30:00,88.17,88.21,87.75,87.83,36300.0,88.17,88.21,87.75,87.83,36300.0
2015-03-11 09:30:00,87.67,88.03,86.76,87.58,58500.0,87.67,88.03,86.76,87.58,58500.0
2015-03-11 10:00:00,87.57,87.66,87.38,87.44,32500.0,87.57,87.66,87.38,87.44,32500.0
2015-03-11 10:30:00,87.48,87.5,86.85,86.91,34200.0,87.48,87.5,86.85,86.91,34200.0
2015-03-11 11:00:00,86.9,87.38,86.89,87.25,58500.0,86.9,87.38,86.89,87.25,58500.0
2015-03-11 11:30:00,87.25,87.27,86.97,87.11,49500.0,87.25,87.27,86.97,87.11,49500.0
2015-03-11 12:00:00,87.21,87.63,87.16,87.62,24700.0,87.21,87.63,87.16,87.62,24700.0
2015-03-11 12:30:00,87.63,87.63,87.36,87.42,20500.0,87.63,87.63,87.36,87.42,20500.0
2015-03-11 13:00:00,87.44,87.56,87.26,87.47,62100.0,87.44,87.56,87.26,87.47,62100.0
2015-03-11 13:30:00,87.45,87.86,87.39,87.64,79100.0,87.45,87.86,87.39,87.64,79100.0
2015-03-11 14:00:00,87.67,87.67,87.29,87.51,37200.0,87.67,87.67,87.29,87.51,37200.0
2015-03-11 14:30:00,87.57,87.78,87.33,87.67,46100.0,87.57,87.78,87.33,87.67,46100.0
2015-03-11 15:00:00,87.67,87.88,87.35,87.71,53900.0,87.67,87.88,87.35,87.71,53900.0
2015-03-11 15:30:00,87.71,88.22,87.49,88.0,67300.0,87.71,88.22,87.49,88.0,67300.0
2015-03-12 09:30:00,88.0,88.49,87.89,87.89,20300.0,88.0,88.49,87.89,87.89,20300.0
2015-03-12 10:00:00,88.12,88.23,87.87,87.96,8300.0,88.12,88.23,87.87,87.96,8300.0
2015-03-12 10:30:00,88.04,88.23,87.92,88.0,22100.0,88.04,88.23,87.92,88.0,22100.0
2015-03-12 11:00:00,88.01,88.17,87.95,88.1,22800.0,88.01,88.17,87.95,88.1,22800.0
2015-03-12 11:30:00,88.1,88.16,87.81,87.98,41000.0,88.1,88.16,87.81,87.98,41000.0
2015-03-12 12:00:00,87.92,88.14,87.82,88.04,10700.0,87.92,88.14,87.82,88.04,10700.0
2015-03-12 12:30:00,88.06,88.1,87.97,87.97,17700.0,88.06,88.1,87.97,87.97,17700.0
2015-03-12 13:00:00,88.03,88.09,87.95,88.0,13800.0,88.03,88.09,87.95,88.0,13800.0
2015-03-12 13:30:00,87.98,88.06,87.96,87.98,11800.0,87.98,88.06,87.96,87.98,11800.0
2015-03-12 14:00:00,88.0,88.06,87.95,88.02,9900.0,88.0,88.06,87.95,88.02,9900.0
2015-03-12 14:30:00,88.0,88.02,87.8,87.8,16600.0,88.0,88.02,87.8,87.8,16600.0
2015-03-12 15:00:00,87.83,87.97,87.76,87.91,40600.0,87.83,87.97,87.76,87.91,40600.0
2015-03-12 15:30:00,87.9,87.95,87.78,87.78,57200.0,87.9,87.95,87.78,87.78,57200.0
2015-03-13 09:30:00,87.57,88.23,87.18,88.23,21600.0,87.57,88.23,87.18,88.23,21600.0
2015-03-13 10:00:00,88.12,88.34,87.64,87.67,14300.0,88.12,88.34,87.64,87.67,14300.0
2015-03-13 10:30:00,87.66,88.05,87.58,87.69,36000.0,87.66,88.05,87.58,87.69,36000.0
2015-03-13 11:00:00,87.62,87.66,87.13,87.18,38800.0,87.62,87.66,87.13,87.18,38800.0
2015-03-13 11:30:00,87.08,87.34,86.65,87.31,67300.0,87.08,87.34,86.65,87.31,67300.0
2015-03-13 12:00:00,87.15,87.61,86.87,87.5,49900.0,87.15,87.61,86.87,87.5,49900.0
2015-03-13 12:30:00,87.59,87.89,87.24,87.44,26800.0,87.59,87.89,87.24,87.44,26800.0
2015-03-13 13:00:00,87.4,87.55,87.17,87.39,31400.0,87.4,87.55,87.17,87.39,31400.0
2015-03-13 13:30:00,87.41,87.84,87.41,87.81,25100.0,87.41,87.84,87.41,87.81,25100.0
2015-03-13 14:00:00,87.77,87.84,87.38,87.49,22000.0,87.77,87.84,87.38,87.49,22000.0
2015-03-13 14:30:00,87.53,87.69,87.3,87.66,32400.0,87.53,87.69,87.3,87.66,32400.0
2015-03-13 15:00:00,87.69,87.81,87.46,87.75,27300.0,87.69,87.81,87.46,87.75,27300.0
2015-03-13 15:30:00,87.75,88.07,87.46,87.69,72000.0,87.75,88.07,87.46,87.69,72000.0
2015-03-16 09:30:00,88.61,89.55,88.26,89.52,63500.0,88.61,89.55,88.26,89.52,63500.0
2015-03-16 10:00:00,89.5,90.07,89.19,89.19,50800.0,89.5,90.07,89.19,89.19,50800.0
2015-03-16 10:30:00,89.16,89.38,88.6,88.92,34700.0,89.16,89.38,88.6,88.92,34700.0
2015-03-16 11:00:00,88.92,89.08,88.64,88.92,40000.0,88.92,89.08,88.64,88.92,40000.0
2015-03-16 11:30:00,89.0,89.13,88.6,88.73,27900.0,89.0,89.13,88.6,88.73,27900.0
2015-03-16 12:00:00,88.7,89.24,88.7,89.07,39600.0,88.7,89.24,88.7,89.07,39600.0
2015-03-16 12:30:00,89.06,89.06,88.5,88.61,27100.0,89.06,89.06,88.5,88.61,27100.0
2015-03-16 13:00:00,88.5,88.82,88.26,88.72,30300.0,88.5,88.82,88.26,88.72,30300.0
2015-03-16 13:30:00,88.73,88.96,88.62,88.74,25500.0,88.73,88.96,88.62,88.74,25500.0
2015-03-16 14:00:00,88.84,88.88,88.19,88.56,34600.0,88.84,88.88,88.19,88.56,34600.0
2015-03-16 14:30:00,88.56,88.67,88.45,88.47,38800.0,88.56,88.67,88.45,88.47,38800.0
2015-03-16 15:00:00,88.45,88.87,88.45,88.87,48700.0,88.45,88.87,88.45,88.87,48700.0
2015-03-16 15:30:00,88.87,89.23,88.65,88.84,118900.0,88.87,89.23,88.65,88.84,118900.0
2015-03-17 09:30:00,86.0,87.76,84.16,85.1,320900.0,86.0,87.76,84.16,85.1,320900.0
2015-03-17 10:00:00,85.1,85.34,84.16,84.51,146600.0,85.1,85.34,84.16,84.51,146600.0
2015-03-17 10:30:00,84.47,85.25,84.38,85.02,105400.0,84.47,85.25,84.38,85.02,105400.0
2015-03-17 11:00:00,85.07,85.5,84.71,85.01,150500.0,85.07,85.5,84.71,85.01,150500.0
2015-03-17 11:30:00,85.08,85.61,84.71,85.13,68700.0,85.08,85.61,84.71,85.13,68700.0
2015-03-17 12:00:00,85.21,85.69,85.07,85.4,59000.0,85.21,85.69,85.07,85.4,59000.0
2015-03-17 12:30:00,85.34,85.68,85.34,85.56,81800.0,85.34,85.68,85.34,85.56,81800.0
2015-03-17 13:00:00,85.55,87.07,85.5,87.0,113400.0,85.55,87.07,85.5,87.0,113400.0
2015-03-17 13:30:00,86.94,88.41,86.92,87.67,142000.0,86.94,88.41,86.92,87.67,142000.0
2015-03-17 14:00:00,87.6,87.6,86.36,86.46,129900.0,87.6,87.6,86.36,86.46,129900.0
2015-03-17 14:30:00,86.58,87.03,86.04,86.65,81000.0,86.58,87.03,86.04,86.65,81000.0
2015-03-17 15:00:00,86.73,86.88,86.23,86.4,88200.0,86.73,86.88,86.23,86.4,88200.0
2015-03-17 15:30:00,86.38,86.69,85.86,86.0,189200.0,86.38,86.69,85.86,86.0,189200.0
2015-03-18 09:30:00,85.46,85.69,82.72,82.72,125600.0,85.46,85.69,82.72,82.72,125600.0
2015-03-18 10:00:00,82.86,83.64,82.53,83.03,108500.0,82.86,83.64,82.53,83.03,108500.0
2015-03-18 10:30:00,83.03,84.5,82.96,84.29,90300.0,83.03,84.5,82.96,84.29,90300.0
2015-03-18 11:00:00,84.45,84.82,83.86,84.27,104900.0,84.45,84.82,83.86,84.27,104900.0
2015-03-18 11:30:00,84.31,84.82,84.18,84.72,79400.0,84.31,84.82,84.18,84.72,79400.0
2015-03-18 12:00:00,84.7,84.82,84.54,84.69,62000.0,84.7,84.82,84.54,84.69,62000.0
2015-03-18 12:30:00,84.67,84.82,84.46,84.76,60600.0,84.67,84.82,84.46,84.76,60600.0
2015-03-18 13:00:00,84.77,84.83,84.07,84.44,80400.0,84.77,84.83,84.07,84.44,80400.0
2015-03-18 13:30:00,84.38,84.82,84.19,84.82,48200.0,84.38,84.82,84.19,84.82,48200.0
2015-03-18 14:00:00,84.82,85.78,84.5,85.78,76000.0,84.82,85.78,84.5,85.78,76000.0
2015-03-18 14:30:00,85.78,86.35,85.76,85.81,58600.0,85.78,86.35,85.76,85.81,58600.0
2015-03-18 15:00:00,85.79,86.2,85.5,85.85,87800.0,85.79,86.2,85.5,85.85,87800.0
2015-03-18 15:30:00,85.9,85.96,85.39,85.83,128300.0,85.9,85.96,85.39,85.83,128300.0
2015-03-19 09:30:00,85.28,85.65,84.73,85.02,25400.0,85.28,85.65,84.73,85.02,25400.0
2015-03-19 10:00:00,85.0,86.12,84.92,86.08,59000.0,85.0,86.12,84.92,86.08,59000.0
2015-03-19 10:30:00,86.07,86.2,85.78,85.94,116600.0,86.07,86.2,85.78,85.94,116600.0
2015-03-19 11:00:00,86.02,86.1,85.23,85.3,66700.0,86.02,86.1,85.23,85.3,66700.0
2015-03-19 11:30:00,85.33,85.51,85.2,85.41,43500.0,85.33,85.51,85.2,85.41,43500.0
2015-03-19 12:00:00,85.4,85.45,84.96,85.18,43300.0,85.4,85.45,84.96,85.18,43300.0
2015-03-19 12:30:00,85.2,85.53,85.08,85.53,40800.0,85.2,85.53,85.08,85.53,40800.0
2015-03-19 13:00:00,85.54,86.0,85.54,85.95,23600.0,85.54,86.0,85.54,85.95,23600.0
2015-03-19 13:30:00,85.95,85.98,85.74,85.85,38500.0,85.95,85.98,85.74,85.85,38500.0
2015-03-19 14:00:00,85.85,86.3,85.83,86.03,36200.0,85.85,86.3,85.83,86.03,36200.0
2015-03-19 14:30:00,86.14,86.18,85.82,85.95,37100.0,86.14,86.18,85.82,85.95,37100.0
2015-03-19 15:00:00,85.93,86.16,85.87,86.09,63000.0,85.93,86.16,85.87,86.09,63000.0
2015-03-19 15:30:00,86.09,86.33,86.01,86.07,92400.0,86.09,86.33,86.01,86.07,92400.0
2015-03-20 09:30:00,86.29,86.75,85.81,86.63,73500.0,86.29,86.75,85.81,86.63,73500.0
2015-03-20 10:00:00,86.6,87.04,86.52,86.7,26800.0,86.6,87.04,86.52,86.7,26800.0
2015-03-20 10:30:00,86.7,86.84,86.56,86.74,31900.0,86.7,86.84,86.56,86.74,31900.0
2015-03-20 11:00:00,86.79,87.25,86.75,87.04,54000.0,86.79,87.25,86.75,87.04,54000.0
2015-03-20 11:30:00,87.08,87.09,86.95,87.04,27100.0,87.08,87.09,86.95,87.04,27100.0
2015-03-20 12:00:00,87.04,87.21,87.01,87.2,35100.0,87.04,87.21,87.01,87.2,35100.0
2015-03-20 12:30:00,87.21,87.53,87.11,87.51,38100.0,87.21,87.53,87.11,87.51,38100.0
2015-03-20 13:00:00,87.51,87.64,87.42,87.46,30700.0,87.51,87.64,87.42,87.46,30700.0
2015-03-20 13:30:00,87.45,87.95,87.43,87.94,40600.0,87.45,87.95,87.43,87.94,40600.0
2015-03-20 14:00:00,87.94,88.19,87.94,88.02,46900.0,87.94,88.19,87.94,88.02,46900.0
2015-03-20 14:30:00,88.02,88.14,87.97,88.0,29200.0,88.02,88.14,87.97,88.0,29200.0
2015-03-20 15:00:00,88.01,88.06,87.85,87.95,29500.0,88.01,88.06,87.85,87.95,29500.0
2015-03-20 15:30:00,87.95,88.24,87.86,88.16,126400.0,87.95,88.24,87.86,88.16,126400.0
2015-03-23 09:30:00,88.16,89.75,88.16,89.73,55000.0,88.16,89.75,88.16,89.73,55000.0
2015-03-23 10:00:00,89.62,90.06,89.38,90.04,53300.0,89.62,90.06,89.38,90.04,53300.0
2015-03-23 10:30:00,90.0,90.77,89.94,90.69,46600.0,90.0,90.77,89.94,90.69,46600.0
2015-03-23 11:00:00,90.81,91.16,90.55,91.04,38800.0,90.81,91.16,90.55,91.04,38800.0
2015-03-23 11:30:00,91.02,91.76,91.02,91.61,44200.0,91.02,91.76,91.02,91.61,44200.0
2015-03-23 12:00:00,91.61,91.79,91.24,91.35,53200.0,91.61,91.79,91.24,91.35,53200.0
2015-03-23 12:30:00,91.3,91.7,91.25,91.52,33100.0,91.3,91.7,91.25,91.52,33100.0
2015-03-23 13:00:00,91.54,91.88,91.5,91.55,26800.0,91.54,91.88,91.5,91.55,26800.0
2015-03-23 13:30:00,91.55,91.66,91.39,91.64,25900.0,91.55,91.66,91.39,91.64,25900.0
2015-03-23 14:00:00,91.64,91.96,91.6,91.86,39000.0,91.64,91.96,91.6,91.86,39000.0
2015-03-23 14:30:00,91.85,91.93,91.45,91.45,37000.0,91.85,91.93,91.45,91.45,37000.0
2015-03-23 15:00:00,91.45,92.2,91.45,92.04,65400.0,91.45,92.2,91.45,92.04,65400.0
2015-03-23 15:30:00,91.99,92.43,91.92,92.25,171500.0,91.99,92.43,91.92,92.25,171500.0
2015-03-24 09:30:00,90.88,92.16,90.11,91.91,78900.0,90.88,92.16,90.11,91.91,78900.0
2015-03-24 10:00:00,92.01,92.07,91.44,91.52,29900.0,92.01,92.07,91.44,91.52,29900.0
2015-03-24 10:30:00,91.5,91.65,91.19,91.2,32200.0,91.5,91.65,91.19,91.2,32200.0
2015-03-24 11:00:00,91.25,91.89,91.19,91.74,59600.0,91.25,91.89,91.19,91.74,59600.0
2015-03-24 11:30:00,91.75,92.04,91.69,91.8,39600.0,91.75,92.04,91.69,91.8,39600.0
2015-03-24 12:00:00,91.78,92.0,91.49,91.55,49700.0,91.78,92.0,91.49,91.55,49700.0
2015-03-24 12:30:00,91.56,91.66,91.31,91.48,37700.0,91.56,91.66,91.31,91.48,37700.0
2015-03-24 13:00:00,91.47,91.54,91.18,91.2,34800.0,91.47,91.54,91.18,91.2,34800.0
2015-03-24 13:30:00,91.21,91.41,91.14,91.2,35300.0,91.21,91.41,91.14,91.2,35300.0
2015-03-24 14:00:00,91.18,91.3,91.07,91.22,37500.0,91.18,91.3,91.07,91.22,37500.0
2015-03-24 14:30:00,91.22,91.26,91.05,91.1,32500.0,91.22,91.26,91.05,91.1,32500.0
2015-03-24 15:00:00,91.1,91.2,91.02,91.15,71600.0,91.1,91.2,91.02,91.15,71600.0
2015-03-24 15:30:00,91.11,91.13,90.93,91.0,98400.0,91.11,91.13,90.93,91.0,98400.0
2015-03-25 09:30:00,91.47,92.12,90.82,90.99,32300.0,91.47,92.12,90.82,90.99,32300.0
2015-03-25 10:00:00,90.96,91.4,90.93,91.4,19400.0,90.96,91.4,90.93,91.4,19400.0
2015-03-25 10:30:00,91.4,91.45,91.02,91.1,17400.0,91.4,91.45,91.02,91.1,17400.0
2015-03-25 11:00:00,91.1,91.18,90.7,90.74,28200.0,91.1,91.18,90.7,90.74,28200.0
2015-03-25 11:30:00,90.75,90.75,89.86,89.87,28900.0,90.75,90.75,89.86,89.87,28900.0
2015-03-25 12:00:00,89.83,89.96,89.64,89.73,22500.0,89.83,89.96,89.64,89.73,22500.0
2015-03-25 12:30:00,89.71,89.78,89.43,89.61,24700.0,89.71,89.78,89.43,89.61,24700.0
2015-03-25 13:00:00,89.57,89.57,88.96,89.46,28600.0,89.57,89.57,88.96,89.46,28600.0
2015-03-25 13:30:00,89.38,89.56,88.99,89.03,33400.0,89.38,89.56,88.99,89.03,33400.0
2015-03-25 14:00:00,89.01,89.16,88.8,88.98,17600.0,89.01,89.16,88.8,88.98,17600.0
2015-03-25 14:30:00,88.94,89.13,88.58,88.97,23100.0,88.94,89.13,88.58,88.97,23100.0
2015-03-25 15:00:00,88.95,89.08,88.52,88.52,30800.0,88.95,89.08,88.52,88.52,30800.0
2015-03-25 15:30:00,88.51,88.63,88.03,88.2,67600.0,88.51,88.63,88.03,88.2,67600.0
2015-03-26 09:30:00,87.67,87.67,86.41,86.43,18500.0,87.67,87.67,86.41,86.43,18500.0
2015-03-26 10:00:00,86.29,86.39,85.76,85.86,36800.0,86.29,86.39,85.76,85.86,36800.0
2015-03-26 10:30:00,85.83,86.19,85.64,86.19,36200.0,85.83,86.19,85.64,86.19,36200.0
2015-03-26 11:00:00,86.19,86.28,85.75,85.87,36800.0,86.19,86.28,85.75,85.87,36800.0
2015-03-26 11:30:00,85.84,85.95,85.68,85.88,14800.0,85.84,85.95,85.68,85.88,14800.0
2015-03-26 12:00:00,85.8,86.08,85.58,85.76,19000.0,85.8,86.08,85.58,85.76,19000.0
2015-03-26 12:30:00,85.8,86.11,85.63,86.11,16900.0,85.8,86.11,85.63,86.11,16900.0
2015-03-26 13:00:00,86.09,86.15,85.92,86.15,10000.0,86.09,86.15,85.92,86.15,10000.0
2015-03-26 13:30:00,86.16,86.52,86.1,86.52,10700.0,86.16,86.52,86.1,86.52,10700.0
2015-03-26 14:00:00,86.5,86.56,86.22,86.48,45000.0,86.5,86.56,86.22,86.48,45000.0
2015-03-26 14:30:00,86.52,86.85,86.45,86.76,27500.0,86.52,86.85,86.45,86.76,27500.0
2015-03-26 15:00:00,86.75,86.88,86.66,86.85,47500.0,86.75,86.88,86.66,86.85,47500.0
2015-03-26 15:30:00,86.85,86.88,86.25,86.35,82700.0,86.85,86.88,86.25,86.35,82700.0
2015-03-27 09:30:00,86.14,86.3,85.4,86.18,16300.0,86.14,86.3,85.4,86.18,16300.0
2015-03-27 10:00:00,86.15,86.92,86.15,86.92,47200.0,86.15,86.92,86.15,86.92,47200.0
2015-03-27 10:30:00,86.75,87.15,86.6,87.15,29600.0,86.75,87.15,86.6,87.15,29600.0
2015-03-27 11:00:00,87.14,87.17,86.9,86.96,16000.0,87.14,87.17,86.9,86.96,16000.0
2015-03-27 11:30:00,86.96,87.19,86.95,87.14,12600.0,86.96,87.19,86.95,87.14,12600.0
2015-03-27 12:00:00,87.1,87.32,87.07,87.09,15000.0,87.1,87.32,87.07,87.09,15000.0
2015-03-27 12:30:00,87.09,87.21,87.01,87.13,22400.0,87.09,87.21,87.01,87.13,22400.0
2015-03-27 13:00:00,87.13,87.19,87.05,87.18,8400.0,87.13,87.19,87.05,87.18,8400.0
2015-03-27 13:30:00,87.17,87.2,86.89,86.89,27200.0,87.17,87.2,86.89,86.89,27200.0
2015-03-27 14:00:00,86.91,87.09,86.85,86.94,24400.0,86.91,87.09,86.85,86.94,24400.0
2015-03-27 14:30:00,86.92,87.0,86.81,87.0,11600.0,86.92,87.0,86.81,87.0,11600.0
2015-03-27 15:00:00,87.01,87.46,87.01,87.39,21500.0,87.01,87.46,87.01,87.39,21500.0
2015-03-27 15:30:00,87.39,87.82,87.25,87.42,44400.0,87.39,87.82,87.25,87.42,44400.0
2015-03-30 09:30:00,87.78,88.99,87.74,88.2,12200.0,87.78,88.99,87.74,88.2,12200.0
2015-03-30 10:00:00,88.25,88.25,87.46,87.55,21000.0,88.25,88.25,87.46,87.55,21000.0
2015-03-30 10:30:00,87.52,88.18,87.52,87.67,29500.0,87.52,88.18,87.52,87.67,29500.0
2015-03-30 11:00:00,87.64,87.73,87.52,87.53,5600.0,87.64,87.73,87.52,87.53,5600.0
2015-03-30 11:30:00,87.51,87.77,87.41,87.7,13100.0,87.51,87.77,87.41,87.7,13100.0
2015-03-30 12:00:00,87.7,87.86,87.7,87.76,7400.0,87.7,87.86,87.7,87.76,7400.0
2015-03-30 12:30:00,87.79,87.85,87.66,87.85,6000.0,87.79,87.85,87.66,87.85,6000.0
2015-03-30 13:00:00,87.89,88.17,87.83,87.89,21000.0,87.89,88.17,87.83,87.89,21000.0
2015-03-30 13:30:00,87.9,88.04,87.79,88.04,16300.0,87.9,88.04,87.79,88.04,16300.0
2015-03-30 14:00:00,88.04,88.21,87.9,88.09,9600.0,88.04,88.21,87.9,88.09,9600.0
2015-03-30 14:30:00,88.12,88.17,87.84,88.1,14900.0,88.12,88.17,87.84,88.1,14900.0
2015-03-30 15:00:00,88.04,88.06,87.84,87.89,8200.0,88.04,88.06,87.84,87.89,8200.0
2015-03-30 15:30:00,87.89,88.16,87.89,88.02,31700.0,87.89,88.16,87.89,88.02,31700.0
2015-03-31 09:30:00,90.65,90.65,89.73,90.17,43300.0,90.65,90.65,89.73,90.17,43300.0
2015-03-31 10:00:00,90.24,90.37,89.85,90.08,24600.0,90.24,90.37,89.85,90.08,24600.0
2015-03-31 10:30:00,90.0,90.5,90.0,90.44,18200.0,90.0,90.5,90.0,90.44,18200.0
2015-03-31 11:00:00,90.36,90.81,90.36,90.81,23400.0,90.36,90.81,90.36,90.81,23400.0
2015-03-31 11:30:00,90.78,90.89,90.56,90.57,35100.0,90.78,90.89,90.56,90.57,35100.0
2015-03-31 12:00:00,90.55,90.58,90.05,90.11,17400.0,90.55,90.58,90.05,90.11,17400.0
2015-03-31 12:30:00,90.15,90.4,90.14,90.34,20400.0,90.15,90.4,90.14,90.34,20400.0
2015-03-31 13:00:00,90.36,90.42,89.99,90.13,14000.0,90.36,90.42,89.99,90.13,14000.0
2015-03-31 13:30:00,90.12,90.37,89.99,90.26,46200.0,90.12,90.37,89.99,90.26,46200.0
2015-03-31 14:00:00,90.25,90.49,90.2,90.32,12100.0,90.25,90.49,90.2,90.32,12100.0
2015-03-31 14:30:00,90.36,90.4,90.21,90.38,12600.0,90.36,90.4,90.21,90.38,12600.0
2015-03-31 15:00:00,90.37,90.49,90.11,90.33,44100.0,90.37,90.49,90.11,90.33,44100.0
2015-03-31 15:30:00,90.26,90.82,90.11,90.72,83200.0,90.26,90.82,90.11,90.72,83200.0
2015-04-01 09:30:00,90.63,90.63,89.13,89.2,12400.0,90.63,90.63,89.13,89.2,12400.0
2015-04-01 10:00:00,89.36,89.49,89.13,89.31,16700.0,89.36,89.49,89.13,89.31,16700.0
2015-04-01 10:30:00,89.38,89.47,89.19,89.38,9800.0,89.38,89.47,89.19,89.38,9800.0
2015-04-01 11:00:00,89.36,89.51,89.13,89.13,9400.0,89.36,89.51,89.13,89.13,9400.0
2015-04-01 11:30:00,89.06,89.18,88.69,88.74,11400.0,89.06,89.18,88.69,88.74,11400.0
2015-04-01 12:00:00,88.74,88.87,88.41,88.59,13700.0,88.74,88.87,88.41,88.59,13700.0
2015-04-01 12:30:00,88.6,88.6,88.22,88.41,12300.0,88.6,88.6,88.22,88.41,12300.0
2015-04-01 13:00:00,88.36,88.41,87.98,88.09,16700.0,88.36,88.41,87.98,88.09,16700.0
2015-04-01 13:30:00,88.12,89.08,88.1,88.97,22900.0,88.12,89.08,88.1,88.97,22900.0
2015-04-01 14:00:00,88.97,89.08,88.71,89.02,26700.0,88.97,89.08,88.71,89.02,26700.0
2015-04-01 14:30:00,88.99,89.38,88.91,89.29,20900.0,88.99,89.38,88.91,89.29,20900.0
2015-04-01 15:00:00,89.31,89.4,89.06,89.29,21700.0,89.31,89.4,89.06,89.29,21700.0
2015-04-01 15:30:00,89.23,89.66,89.16,89.59,48900.0,89.23,89.66,89.16,89.59,48900.0
2015-04-02 09:30:00,89.41,90.31,89.34,90.08,12700.0,89.41,90.31,89.34,90.08,12700.0
2015-04-02 10:00:00,90.16,90.8,90.07,90.59,17400.0,90.16,90.8,90.07,90.59,17400.0
2015-04-02 10:30:00,90.51,90.57,90.03,90.1,8500.0,90.51,90.57,90.03,90.1,8500.0
2015-04-02 11:00:00,90.02,90.13,89.8,90.03,6900.0,90.02,90.13,89.8,90.03,6900.0
2015-04-02 11:30:00,89.99,90.04,89.59,89.73,14700.0,89.99,90.04,89.59,89.73,14700.0
2015-04-02 12:00:00,89.73,89.73,89.51,89.51,5800.0,89.73,89.73,89.51,89.51,5800.0
2015-04-02 12:30:00,89.58,89.67,89.51,89.55,4900.0,89.58,89.67,89.51,89.55,4900.0
2015-04-02 13:00:00,89.53,89.59,89.4,89.45,7000.0,89.53,89.59,89.4,89.45,7000.0
2015-04-02 13:30:00,89.48,89.49,89.17,89.26,8500.0,89.48,89.49,89.17,89.26,8500.0
2015-04-02 14:00:00,89.26,89.52,89.17,89.51,6900.0,89.26,89.52,89.17,89.51,6900.0
2015-04-02 14:30:00,89.54,89.54,89.25,89.31,11300.0,89.54,89.54,89.25,89.31,11300.0
2015-04-02 15:00:00,89.3,89.38,89.06,89.2,23200.0,89.3,89.38,89.06,89.2,23200.0
2015-04-02 15:30:00,89.21,89.59,89.12,89.32,45200.0,89.21,89.59,89.12,89.32,45200.0
2015-04-06 09:30:00,88.8,90.37,88.41,89.77,42900.0,88.8,90.37,88.41,89.77,42900.0
2015-04-06 10:00:00,89.76,90.27,89.68,90.27,31900.0,89.76,90.27,89.68,90.27,31900.0
2015-04-06 10:30:00,90.33,90.58,89.79,89.91,30700.0,90.33,90.58,89.79,89.91,30700.0
2015-04-06 11:00:00,89.91,90.15,89.78,89.86,16300.0,89.91,90.15,89.78,89.86,16300.0
2015-04-06 11:30:00,89.91,90.49,89.83,90.41,21800.0,89.91,90.49,89.83,90.41,21800.0
2015-04-06 12:00:00,90.39,90.76,90.36,90.67,26700.0,90.39,90.76,90.36,90.67,26700.0
2015-04-06 12:30:00,90.73,90.88,90.39,90.84,19300.0,90.73,90.88,90.39,90.84,19300.0
2015-04-06 13:00:00,90.87,91.08,90.77,90.96,8500.0,90.87,91.08,90.77,90.96,8500.0
2015-04-06 13:30:00,91.04,91.12,90.89,91.12,17600.0,91.04,91.12,90.89,91.12,17600.0
2015-04-06 14:00:00,91.07,91.55,90.99,91.46,26400.0,91.07,91.55,90.99,91.46,26400.0
2015-04-06 14:30:00,91.45,91.58,91.21,91.43,30900.0,91.45,91.58,91.21,91.43,30900.0
2015-04-06 15:00:00,91.42,91.42,90.98,91.32,39800.0,91.42,91.42,90.98,91.32,39800.0
2015-04-06 15:30:00,91.27,91.83,91.27,91.73,93100.0,91.27,91.83,91.27,91.73,93100.0
2015-04-07 09:30:00,92.15,93.48,92.15,93.23,103900.0,92.15,93.48,92.15,93.23,103900.0
2015-04-07 10:00:00,93.18,93.57,92.7,93.34,54000.0,93.18,93.57,92.7,93.34,54000.0
2015-04-07 10:30:00,93.37,93.89,93.32,93.5,36000.0,93.37,93.89,93.32,93.5,36000.0
2015-04-07 11:00:00,93.5,93.61,93.3,93.4,25300.0,93.5,93.61,93.3,93.4,25300.0
2015-04-07 11:30:00,93.4,93.46,93.28,93.36,32200.0,93.4,93.46,93.28,93.36,32200.0
2015-04-07 12:00:00,93.36,93.43,93.25,93.37,14500.0,93.36,93.43,93.25,93.37,14500.0
2015-04-07 12:30:00,93.34,93.68,93.3,93.5,20300.0,93.34,93.68,93.3,93.5,20300.0
2015-04-07 13:00:00,93.48,93.55,93.4,93.4,13000.0,93.48,93.55,93.4,93.4,13000.0
2015-04-07 13:30:00,93.4,93.41,92.86,92.86,43500.0,93.4,93.41,92.86,92.86,43500.0
2015-04-07 14:00:00,92.83,93.06,92.8,92.88,25400.0,92.83,93.06,92.8,92.88,25400.0
2015-04-07 14:30:00,92.88,92.9,92.52,92.61,28400.0,92.88,92.9,92.52,92.61,28400.0
2015-04-07 15:00:00,92.63,92.64,92.49,92.58,25400.0,92.63,92.64,92.49,92.58,25400.0
2015-04-07 15:30:00,92.56,92.79,92.54,92.56,66700.0,92.56,92.79,92.54,92.56,66700.0
2015-04-08 09:30:00,92.82,93.66,92.04,92.37,87300.0,92.82,93.66,92.04,92.37,87300.0
2015-04-08 10:00:00,92.38,92.63,91.96,91.96,35200.0,92.38,92.63,91.96,91.96,35200.0
2015-04-08 10:30:00,91.97,92.8,91.89,92.61,59800.0,91.97,92.8,91.89,92.61,59800.0
2015-04-08 11:00:00,92.55,92.86,92.5,92.71,31000.0,92.55,92.86,92.5,92.71,31000.0
2015-04-08 11:30:00,92.7,93.66,92.7,93.57,34000.0,92.7,93.66,92.7,93.57,34000.0
2015-04-08 12:00:00,93.61,93.94,93.58,93.76,20400.0,93.61,93.94,93.58,93.76,20400.0
2015-04-08 12:30:00,93.73,93.93,93.63,93.73,24100.0,93.73,93.93,93.63,93.73,24100.0
2015-04-08 13:00:00,93.7,94.11,93.68,94.11,26800.0,93.7,94.11,93.68,94.11,26800.0
2015-04-08 13:30:00,93.97,94.09,93.91,93.92,15200.0,93.97,94.09,93.91,93.92,15200.0
2015-04-08 14:00:00,93.87,94.28,93.62,94.08,40100.0,93.87,94.28,93.62,94.08,40100.0
2015-04-08 14:30:00,94.11,94.36,93.95,94.03,27700.0,94.11,94.36,93.95,94.03,27700.0
2015-04-08 15:00:00,94.05,94.5,93.99,94.48,39900.0,94.05,94.5,93.99,94.48,39900.0
2015-04-08 15:30:00,94.37,94.47,94.2,94.35,79600.0,94.37,94.47,94.2,94.35,79600.0
2015-04-09 09:30:00,94.55,94.96,93.69,93.76,15700.0,94.55,94.96,93.69,93.76,15700.0
2015-04-09 10:00:00,93.83,94.44,93.71,94.44,41500.0,93.83,94.44,93.71,94.44,41500.0
2015-04-09 10:30:00,94.34,94.45,93.88,94.16,41200.0,94.34,94.45,93.88,94.16,41200.0
2015-04-09 11:00:00,94.11,94.24,93.58,93.86,18000.0,94.11,94.24,93.58,93.86,18000.0
2015-04-09 11:30:00,93.86,94.28,93.84,94.2,30900.0,93.86,94.28,93.84,94.2,30900.0
2015-04-09 12:00:00,94.16,94.74,94.11,94.63,14100.0,94.16,94.74,94.11,94.63,14100.0
2015-04-09 12:30:00,94.57,94.7,94.47,94.57,23300.0,94.57,94.7,94.47,94.57,23300.0
2015-04-09 13:00:00,94.6,94.88,94.58,94.81,12000.0,94.6,94.88,94.58,94.81,12000.0
2015-04-09 13:30:00,94.75,94.84,94.7,94.74,9800.0,94.75,94.84,94.7,94.74,9800.0
2015-04-09 14:00:00,94.7,94.76,94.4,94.43,15100.0,94.7,94.76,94.4,94.43,15100.0
2015-04-09 14:30:00,94.35,94.89,94.35,94.8,15600.0,94.35,94.89,94.35,94.8,15600.0
2015-04-09 15:00:00,94.81,95.39,94.81,95.08,32200.0,94.81,95.39,94.81,95.08,32200.0
2015-04-09 15:30:00,95.08,95.57,94.91,95.56,91300.0,95.08,95.57,94.91,95.56,91300.0
2015-04-10 09:30:00,95.76,95.96,95.67,95.76,9400.0,95.76,95.96,95.67,95.76,9400.0
2015-04-10 10:00:00,95.76,95.86,95.62,95.76,37000.0,95.76,95.86,95.62,95.76,37000.0
2015-04-10 10:30:00,95.78,95.97,95.7,95.81,20900.0,95.78,95.97,95.7,95.81,20900.0
2015-04-10 11:00:00,95.84,96.23,95.65,96.13,17600.0,95.84,96.23,95.65,96.13,17600.0
2015-04-10 11:30:00,96.18,96.2,95.86,95.86,4100.0,96.18,96.2,95.86,95.86,4100.0
2015-04-10 12:00:00,95.85,95.87,95.73,95.77,3400.0,95.85,95.87,95.73,95.77,3400.0
2015-04-10 12:30:00,95.77,95.82,95.43,95.44,8900.0,95.77,95.82,95.43,95.44,8900.0
2015-04-10 13:00:00,95.43,95.5,95.3,95.45,12500.0,95.43,95.5,95.3,95.45,12500.0
2015-04-10 13:30:00,95.44,95.57,95.39,95.42,3700.0,95.44,95.57,95.39,95.42,3700.0
2015-04-10 14:00:00,95.42,95.59,95.41,95.59,10600.0,95.42,95.59,95.41,95.59,10600.0
2015-04-10 14:30:00,95.54,95.54,95.32,95.35,5500.0,95.54,95.54,95.32,95.35,5500.0
2015-04-10 15:00:00,95.33,95.43,95.25,95.43,8000.0,95.33,95.43,95.25,95.43,8000.0
2015-04-10 15:30:00,95.44,95.53,95.4,95.45,24300.0,95.44,95.53,95.4,95.45,24300.0
2015-04-13 09:30:00,95.43,95.5,94.52,94.98,26400.0,95.43,95.5,94.52,94.98,26400.0
2015-04-13 10:00:00,94.98,95.33,94.92,95.15,12000.0,94.98,95.33,94.92,95.15,12000.0
2015-04-13 10:30:00,95.17,95.28,94.85,94.85,7000.0,95.17,95.28,94.85,94.85,7000.0
2015-04-13 11:00:00,94.82,95.01,94.74,94.97,13200.0,94.82,95.01,94.74,94.97,13200.0
2015-04-13 11:30:00,94.94,95.5,94.94,95.49,20500.0,94.94,95.5,94.94,95.49,20500.0
2015-04-13 12:00:00,95.55,95.55,95.17,95.24,6800.0,95.55,95.55,95.17,95.24,6800.0
2015-04-13 12:30:00,95.2,95.2,94.76,94.76,2500.0,95.2,95.2,94.76,94.76,2500.0
2015-04-13 13:00:00,94.76,94.76,94.24,94.24,6500.0,94.76,94.76,94.24,94.24,6500.0
2015-04-13 13:30:00,94.26,94.38,94.15,94.31,23800.0,94.26,94.38,94.15,94.31,23800.0
2015-04-13 14:00:00,94.36,94.36,94.13,94.19,8000.0,94.36,94.36,94.13,94.19,8000.0
2015-04-13 14:30:00,94.19,94.42,94.18,94.24,9200.0,94.19,94.42,94.18,94.24,9200.0
2015-04-13 15:00:00,94.31,94.58,94.19,94.19,10000.0,94.31,94.58,94.19,94.19,10000.0
2015-04-13 15:30:00,94.22,94.25,94.02,94.13,41800.0,94.22,94.25,94.02,94.13,41800.0
2015-04-14 09:30:00,94.2,94.39,93.89,94.14,28100.0,94.2,94.39,93.89,94.14,28100.0
2015-04-14 10:00:00,94.1,94.5,93.98,94.22,18700.0,94.1,94.5,93.98,94.22,18700.0
2015-04-14 10:30:00,94.16,94.45,93.95,94.3,17000.0,94.16,94.45,93.95,94.3,17000.0
2015-04-14 11:00:00,94.25,95.13,94.2,95.02,30100.0,94.25,95.13,94.2,95.02,30100.0
2015-04-14 11:30:00,94.99,94.99,94.61,94.61,4200.0,94.99,94.99,94.61,94.61,4200.0
2015-04-14 12:00:00,94.52,94.6,94.4,94.48,8100.0,94.52,94.6,94.4,94.48,8100.0
2015-04-14 12:30:00,94.54,94.78,94.43,94.52,18200.0,94.54,94.78,94.43,94.52,18200.0
2015-04-14 13:00:00,94.5,94.6,94.4,94.53,15900.0,94.5,94.6,94.4,94.53,15900.0
2015-04-14 13:30:00,94.54,94.76,94.47,94.73,7600.0,94.54,94.76,94.47,94.73,7600.0
2015-04-14 14:00:00,94.7,94.78,94.58,94.59,15100.0,94.7,94.78,94.58,94.59,15100.0
2015-04-14 14:30:00,94.6,94.94,94.42,94.94,34500.0,94.6,94.94,94.42,94.94,34500.0
2015-04-14 15:00:00,95.0,95.03,94.89,94.92,11400.0,95.0,95.03,94.89,94.92,11400.0
2015-04-14 15:30:00,94.93,95.08,94.91,95.06,25300.0,94.93,95.08,94.91,95.06,25300.0
2015-04-15 09:30:00,95.47,96.5,95.47,96.03,12400.0,95.47,96.5,95.47,96.03,12400.0
2015-04-15 10:00:00,96.09,96.22,95.85,95.85,12800.0,96.09,96.22,95.85,95.85,12800.0
2015-04-15 10:30:00,95.9,96.0,95.77,95.84,13800.0,95.9,96.0,95.77,95.84,13800.0
2015-04-15 11:00:00,95.81,95.81,95.18,95.4,43200.0,95.81,95.81,95.18,95.4,43200.0
2015-04-15 11:30:00,95.43,95.45,95.1,95.45,20800.0,95.43,95.45,95.1,95.45,20800.0
2015-04-15 12:00:00,95.46,95.54,95.31,95.54,10600.0,95.46,95.54,95.31,95.54,10600.0
2015-04-15 12:30:00,95.45,95.78,95.45,95.72,4600.0,95.45,95.78,95.45,95.72,4600.0
2015-04-15 13:00:00,95.79,96.49,95.79,96.34,21100.0,95.79,96.49,95.79,96.34,21100.0
2015-04-15 13:30:00,96.34,96.34,95.9,95.93,24800.0,96.34,96.34,95.9,95.93,24800.0
2015-04-15 14:00:00,95.94,96.04,95.81,95.82,32800.0,95.94,96.04,95.81,95.82,32800.0
2015-04-15 14:30:00,95.78,95.9,95.66,95.67,15800.0,95.78,95.9,95.66,95.67,15800.0
2015-04-15 15:00:00,95.71,96.27,95.71,96.17,38300.0,95.71,96.27,95.71,96.17,38300.0
2015-04-15 15:30:00,96.23,96.27,95.78,95.81,76600.0,96.23,96.27,95.78,95.81,76600.0
2015-04-16 09:30:00,95.91,96.45,95.55,96.22,25800.0,95.91,96.45,95.55,96.22,25800.0
2015-04-16 10:00:00,96.18,96.21,95.88,96.0,14400.0,96.18,96.21,95.88,96.0,14400.0
2015-04-16 10:30:00,95.99,96.24,95.91,96.04,21100.0,95.99,96.24,95.91,96.04,21100.0
2015-04-16 11:00:00,96.04,96.18,95.95,96.04,13400.0,96.04,96.18,95.95,96.04,13400.0
2015-04-16 11:30:00,96.1,96.1,95.92,96.06,6500.0,96.1,96.1,95.92,96.06,6500.0
2015-04-16 12:00:00,96.02,96.16,95.96,96.0,13200.0,96.02,96.16,95.96,96.0,13200.0
2015-04-16 12:30:00,96.0,96.1,95.87,95.98,18700.0,96.0,96.1,95.87,95.98,18700.0
2015-04-16 13:00:00,95.96,96.19,95.82,96.08,42600.0,95.96,96.19,95.82,96.08,42600.0
2015-04-16 13:30:00,96.08,96.71,96.02,96.51,33200.0,96.08,96.71,96.02,96.51,33200.0
2015-04-16 14:00:00,96.45,96.61,96.24,96.58,8700.0,96.45,96.61,96.24,96.58,8700.0
2015-04-16 14:30:00,96.59,96.67,96.38,96.4,9700.0,96.59,96.67,96.38,96.4,9700.0
2015-04-16 15:00:00,96.46,96.64,96.35,96.47,14100.0,96.46,96.64,96.35,96.47,14100.0
2015-04-16 15:30:00,96.48,96.55,96.31,96.55,50800.0,96.48,96.55,96.31,96.55,50800.0
2015-04-17 09:30:00,96.07,96.24,95.5,95.64,7400.0,96.07,96.24,95.5,95.64,7400.0
2015-04-17 10:00:00,95.56,95.56,95.1,95.33,39400.0,95.56,95.56,95.1,95.33,39400.0
2015-04-17 10:30:00,95.31,95.42,95.01,95.01,23600.0,95.31,95.42,95.01,95.01,23600.0
2015-04-17 11:00:00,95.09,95.17,94.62,95.1,12300.0,95.09,95.17,94.62,95.1,12300.0
2015-04-17 11:30:00,95.13,95.24,94.91,95.08,7700.0,95.13,95.24,94.91,95.08,7700.0
2015-04-17 12:00:00,95.05,95.2,94.85,94.85,5100.0,95.05,95.2,94.85,94.85,5100.0
2015-04-17 12:30:00,94.84,94.96,94.82,94.88,2800.0,94.84,94.96,94.82,94.88,2800.0
2015-04-17 13:00:00,94.99,95.33,94.99,95.3,4700.0,94.99,95.33,94.99,95.3,4700.0
2015-04-17 13:30:00,95.25,95.29,95.09,95.09,9200.0,95.25,95.29,95.09,95.09,9200.0
2015-04-17 14:00:00,95.09,95.1,94.55,94.59,16200.0,95.09,95.1,94.55,94.59,16200.0
2015-04-17 14:30:00,94.54,94.67,94.51,94.61,6100.0,94.54,94.67,94.51,94.61,6100.0
2015-04-17 15:00:00,94.59,94.84,94.42,94.84,24100.0,94.59,94.84,94.42,94.84,24100.0
2015-04-17 15:30:00,94.83,95.54,94.78,95.53,64600.0,94.83,95.54,94.78,95.53,64600.0
2015-04-20 09:30:00,95.63,96.55,95.63,96.03,14800.0,95.63,96.55,95.63,96.03,14800.0
2015-04-20 10:00:00,95.99,96.04,95.47,95.53,14800.0,95.99,96.04,95.47,95.53,14800.0
2015-04-20 10:30:00,95.58,95.91,95.55,95.91,9000.0,95.58,95.91,95.55,95.91,9000.0
2015-04-20 11:00:00,95.91,96.51,95.91,96.08,13300.0,95.91,96.51,95.91,96.08,13300.0
2015-04-20 11:30:00,96.06,96.09,95.84,95.86,6700.0,96.06,96.09,95.84,95.86,6700.0
2015-04-20 12:00:00,95.88,95.96,95.7,95.87,5600.0,95.88,95.96,95.7,95.87,5600.0
2015-04-20 12:30:00,95.86,96.0,95.72,95.83,10300.0,95.86,96.0,95.72,95.83,10300.0
2015-04-20 13:00:00,95.81,95.91,95.67,95.78,10000.0,95.81,95.91,95.67,95.78,10000.0
2015-04-20 13:30:00,95.78,95.91,95.71,95.83,4300.0,95.78,95.91,95.71,95.83,4300.0
2015-04-20 14:00:00,95.78,95.92,95.72,95.79,4300.0,95.78,95.92,95.72,95.79,4300.0
2015-04-20 14:30:00,95.8,95.89,95.73,95.75,6500.0,95.8,95.89,95.73,95.75,6500.0
2015-04-20 15:00:00,95.8,96.05,95.73,95.96,22800.0,95.8,96.05,95.73,95.96,22800.0
2015-04-20 15:30:00,95.99,96.23,95.93,96.1,32600.0,95.99,96.23,95.93,96.1,32600.0
2015-04-21 09:30:00,96.57,96.57,96.0,96.19,20800.0,96.57,96.57,96.0,96.19,20800.0
2015-04-21 10:00:00,96.29,96.56,96.06,96.56,6100.0,96.29,96.56,96.06,96.56,6100.0
2015-04-21 10:30:00,96.38,96.88,96.37,96.88,5500.0,96.38,96.88,96.37,96.88,5500.0
2015-04-21 11:00:00,96.89,97.12,96.76,96.89,16600.0,96.89,97.12,96.76,96.89,16600.0
2015-04-21 11:30:00,96.99,97.05,96.77,96.82,3600.0,96.99,97.05,96.77,96.82,3600.0
2015-04-21 12:00:00,96.81,97.1,96.75,97.04,17100.0,96.81,97.1,96.75,97.04,17100.0
2015-04-21 12:30:00,97.06,97.08,96.88,96.95,7400.0,97.06,97.08,96.88,96.95,7400.0
2015-04-21 13:00:00,96.92,97.01,96.88,96.96,6000.0,96.92,97.01,96.88,96.96,6000.0
2015-04-21 13:30:00,97.04,97.07,96.89,97.02,5000.0,97.04,97.07,96.89,97.02,5000.0
2015-04-21 14:00:00,96.94,97.07,96.88,97.07,6100.0,96.94,97.07,96.88,97.07,6100.0
2015-04-21 14:30:00,97.14,97.3,96.97,97.3,11400.0,97.14,97.3,96.97,97.3,11400.0
2015-04-21 15:00:00,97.38,97.39,97.09,97.19,14500.0,97.38,97.39,97.09,97.19,14500.0
2015-04-21 15:30:00,97.22,97.22,96.87,96.96,55000.0,97.22,97.22,96.87,96.96,55000.0
2015-04-22 09:30:00,96.99,97.28,96.39,96.51,6900.0,96.99,97.28,96.39,96.51,6900.0
2015-04-22 10:00:00,96.53,96.54,95.91,95.92,15200.0,96.53,96.54,95.91,95.92,15200.0
2015-04-22 10:30:00,95.94,96.57,95.82,96.51,3700.0,95.94,96.57,95.82,96.51,3700.0
2015-04-22 11:00:00,96.53,96.66,96.5,96.6,7800.0,96.53,96.66,96.5,96.6,7800.0
2015-04-22 11:30:00,96.6,96.63,96.5,96.5,22400.0,96.6,96.63,96.5,96.5,22400.0
2015-04-22 12:00:00,96.5,96.68,96.39,96.68,8900.0,96.5,96.68,96.39,96.68,8900.0
2015-04-22 12:30:00,96.65,96.85,96.54,96.85,2300.0,96.65,96.85,96.54,96.85,2300.0
2015-04-22 13:00:00,97.0,97.04,96.78,96.78,4200.0,97.0,97.04,96.78,96.78,4200.0
2015-04-22 13:30:00,96.88,97.15,96.83,96.95,3200.0,96.88,97.15,96.83,96.95,3200.0
2015-04-22 14:00:00,96.89,97.22,96.84,97.09,41400.0,96.89,97.22,96.84,97.09,41400.0
2015-04-22 14:30:00,97.14,97.25,97.04,97.07,5700.0,97.14,97.25,97.04,97.07,5700.0
2015-04-22 15:00:00,97.13,97.26,97.04,97.24,6900.0,97.13,97.26,97.04,97.24,6900.0
2015-04-22 15:30:00,97.24,97.3,96.98,97.15,26900.0,97.24,97.3,96.98,97.15,26900.0
2015-04-23 09:30:00,96.91,97.32,96.89,97.31,11800.0,96.91,97.32,96.89,97.31,11800.0
2015-04-23 10:00:00,97.38,97.46,96.9,96.93,6500.0,97.38,97.46,96.9,96.93,6500.0
2015-04-23 10:30:00,96.95,97.54,96.86,97.39,13100.0,96.95,97.54,96.86,97.39,13100.0
2015-04-23 11:00:00,97.5,97.55,97.29,97.29,2800.0,97.5,97.55,97.29,97.29,2800.0
2015-04-23 11:30:00,97.26,97.81,97.26,97.8,5300.0,97.26,97.81,97.26,97.8,5300.0
2015-04-23 12:00:00,97.81,97.82,97.59,97.78,3500.0,97.81,97.82,97.59,97.78,3500.0
2015-04-23 12:30:00,97.72,97.84,97.62,97.79,4500.0,97.72,97.84,97.62,97.79,4500.0
2015-04-23 13:00:00,97.72,97.9,97.66,97.79,32100.0,97.72,97.9,97.66,97.79,32100.0
2015-04-23 13:30:00,97.82,98.11,97.82,97.82,6500.0,97.82,98.11,97.82,97.82,6500.0
2015-04-23 14:00:00,97.86,97.87,97.69,97.75,10400.0,97.86,97.87,97.69,97.75,10400.0
2015-04-23 14:30:00,97.82,97.83,97.69,97.73,17300.0,97.82,97.83,97.69,97.73,17300.0
2015-04-23 15:00:00,97.82,97.98,97.73,97.9,19600.0,97.82,97.98,97.73,97.9,19600.0
2015-04-23 15:30:00,97.92,98.12,97.87,97.98,25900.0,97.92,98.12,97.87,97.98,25900.0
2015-04-24 09:30:00,98.1,98.29,97.45,97.88,18800.0,98.1,98.29,97.45,97.88,18800.0
2015-04-24 10:00:00,97.8,97.8,97.03,97.03,6700.0,97.8,97.8,97.03,97.03,6700.0
2015-04-24 10:30:00,97.11,97.44,97.06,97.13,23900.0,97.11,97.44,97.06,97.13,23900.0
2015-04-24 11:00:00,97.21,97.45,97.13,97.41,2900.0,97.21,97.45,97.13,97.41,2900.0
2015-04-24 11:30:00,97.33,97.33,97.06,97.13,17000.0,97.33,97.33,97.06,97.13,17000.0
2015-04-24 12:00:00,97.11,97.26,97.07,97.18,13000.0,97.11,97.26,97.07,97.18,13000.0
2015-04-24 12:30:00,97.2,97.36,97.11,97.17,11200.0,97.2,97.36,97.11,97.17,11200.0
2015-04-24 13:00:00,97.19,97.24,97.1,97.17,8500.0,97.19,97.24,97.1,97.17,8500.0
2015-04-24 13:30:00,97.12,97.12,96.86,96.9,7800.0,97.12,97.12,96.86,96.9,7800.0
2015-04-24 14:00:00,96.96,96.96,96.74,96.93,3200.0,96.96,96.96,96.74,96.93,3200.0
2015-04-24 14:30:00,96.92,96.94,96.78,96.78,3200.0,96.92,96.94,96.78,96.78,3200.0
2015-04-24 15:00:00,96.72,96.9,96.71,96.83,9000.0,96.72,96.9,96.71,96.83,9000.0
2015-04-24 15:30:00,96.82,96.87,96.64,96.68,28800.0,96.82,96.87,96.64,96.68,28800.0
2015-04-27 09:30:00,97.3,97.38,96.77,97.03,10100.0,97.3,97.38,96.77,97.03,10100.0
2015-04-27 10:00:00,97.02,97.63,97.02,97.12,11800.0,97.02,97.63,97.02,97.12,11800.0
2015-04-27 10:30:00,97.15,97.39,96.68,96.68,19200.0,97.15,97.39,96.68,96.68,19200.0
2015-04-27 11:00:00,96.66,96.8,96.52,96.77,9300.0,96.66,96.8,96.52,96.77,9300.0
2015-04-27 11:30:00,96.87,96.87,96.23,96.31,14200.0,96.87,96.87,96.23,96.31,14200.0
2015-04-27 12:00:00,96.33,96.41,95.78,95.81,11100.0,96.33,96.41,95.78,95.81,11100.0
2015-04-27 12:30:00,95.8,95.81,95.4,95.61,20900.0,95.8,95.81,95.4,95.61,20900.0
2015-04-27 13:00:00,95.63,95.71,95.32,95.45,9500.0,95.63,95.71,95.32,95.45,9500.0
2015-04-27 13:30:00,95.53,95.53,95.17,95.17,15700.0,95.53,95.53,95.17,95.17,15700.0
2015-04-27 14:00:00,95.23,95.25,94.81,95.2,18700.0,95.23,95.25,94.81,95.2,18700.0
2015-04-27 14:30:00,95.14,95.14,94.79,94.83,10800.0,95.14,95.14,94.79,94.83,10800.0
2015-04-27 15:00:00,94.83,95.06,94.53,94.65,28300.0,94.83,95.06,94.53,94.65,28300.0
2015-04-27 15:30:00,94.62,94.94,94.48,94.8,44900.0,94.62,94.94,94.48,94.8,44900.0
2015-04-28 09:30:00,94.55,94.99,94.0,94.18,26000.0,94.55,94.99,94.0,94.18,26000.0
2015-04-28 10:00:00,94.25,94.74,93.31,94.67,51900.0,94.25,94.74,93.31,94.67,51900.0
2015-04-28 10:30:00,94.68,95.13,94.64,94.81,15900.0,94.68,95.13,94.64,94.81,15900.0
2015-04-28 11:00:00,94.84,95.19,94.73,94.96,21500.0,94.84,95.19,94.73,94.96,21500.0
2015-04-28 11:30:00,94.94,95.62,94.8,95.52,15200.0,94.94,95.62,94.8,95.52,15200.0
2015-04-28 12:00:00,95.59,95.6,95.25,95.29,5900.0,95.59,95.6,95.25,95.29,5900.0
2015-04-28 12:30:00,95.24,95.39,95.04,95.14,9900.0,95.24,95.39,95.04,95.14,9900.0
2015-04-28 13:00:00,95.13,95.64,94.91,95.54,8500.0,95.13,95.64,94.91,95.54,8500.0
2015-04-28 13:30:00,95.54,95.54,95.24,95.4,5000.0,95.54,95.54,95.24,95.4,5000.0
2015-04-28 14:00:00,95.41,95.41,94.71,94.81,7900.0,95.41,95.41,94.71,94.81,7900.0
2015-04-28 14:30:00,94.84,94.84,94.56,94.78,12700.0,94.84,94.84,94.56,94.78,12700.0
2015-04-28 15:00:00,94.75,95.17,94.75,95.16,11900.0,94.75,95.17,94.75,95.16,11900.0
2015-04-28 15:30:00,95.2,95.34,94.98,95.23,40100.0,95.2,95.34,94.98,95.23,40100.0
2015-04-29 09:30:00,95.12,95.2,94.09,94.09,17400.0,95.12,95.2,94.09,94.09,17400.0
2015-04-29 10:00:00,94.19,94.6,93.84,93.96,15100.0,94.19,94.6,93.84,93.96,15100.0
2015-04-29 10:30:00,94.03,94.32,93.95,94.18,14700.0,94.03,94.32,93.95,94.18,14700.0
2015-04-29 11:00:00,94.21,94.34,94.03,94.23,15000.0,94.21,94.34,94.03,94.23,15000.0
2015-04-29 11:30:00,94.09,94.19,93.78,93.78,10200.0,94.09,94.19,93.78,93.78,10200.0
2015-04-29 12:00:00,93.78,93.85,93.33,93.47,35000.0,93.78,93.85,93.33,93.47,35000.0
2015-04-29 12:30:00,93.47,93.89,93.34,93.5,21700.0,93.47,93.89,93.34,93.5,21700.0
2015-04-29 13:00:00,93.52,93.52,93.2,93.26,12400.0,93.52,93.52,93.2,93.26,12400.0
2015-04-29 13:30:00,93.19,93.74,93.13,93.69,15900.0,93.19,93.74,93.13,93.69,15900.0
2015-04-29 14:00:00,93.65,94.14,93.6,94.06,39600.0,93.65,94.14,93.6,94.06,39600.0
2015-04-29 14:30:00,94.06,94.26,93.96,94.0,18200.0,94.06,94.26,93.96,94.0,18200.0
2015-04-29 15:00:00,94.04,94.18,93.93,94.15,19400.0,94.04,94.18,93.93,94.15,19400.0
2015-04-29 15:30:00,94.17,94.54,94.02,94.16,52800.0,94.17,94.54,94.02,94.16,52800.0
2015-04-30 09:30:00,93.46,94.14,93.07,93.07,21300.0,93.46,94.14,93.07,93.07,21300.0
2015-04-30 10:00:00,93.02,93.1,92.21,92.6,24500.0,93.02,93.1,92.21,92.6,24500.0
2015-04-30 10:30:00,92.61,93.22,92.58,93.21,23300.0,92.61,93.22,92.58,93.21,23300.0
2015-04-30 11:00:00,93.06,93.72,92.96,93.29,8500.0,93.06,93.72,92.96,93.29,8500.0
2015-04-30 11:30:00,93.32,93.34,93.03,93.11,16900.0,93.32,93.34,93.03,93.11,16900.0
2015-04-30 12:00:00,93.12,93.32,93.07,93.15,6100.0,93.12,93.32,93.07,93.15,6100.0
2015-04-30 12:30:00,93.14,93.21,92.91,92.91,5000.0,93.14,93.21,92.91,92.91,5000.0
2015-04-30 13:00:00,93.01,93.07,92.8,92.8,6700.0,93.01,93.07,92.8,92.8,6700.0
2015-04-30 13:30:00,92.78,92.83,92.47,92.69,17600.0,92.78,92.83,92.47,92.69,17600.0
2015-04-30 14:00:00,92.57,92.66,92.26,92.29,13900.0,92.57,92.66,92.26,92.29,13900.0
2015-04-30 14:30:00,92.25,92.31,91.6,91.76,24900.0,92.25,92.31,91.6,91.76,24900.0
2015-04-30 15:00:00,91.72,91.83,91.32,91.51,22200.0,91.72,91.83,91.32,91.51,22200.0
2015-04-30 15:30:00,91.57,92.25,91.56,92.1,96500.0,91.57,92.25,91.56,92.1,96500.0
2015-05-01 09:30:00,91.66,93.11,91.26,92.73,30400.0,91.66,93.11,91.26,92.73,30400.0
2015-05-01 10:00:00,92.69,93.1,92.56,92.87,15000.0,92.69,93.1,92.56,92.87,15000.0
2015-05-01 10:30:00,92.84,93.01,92.35,92.55,17100.0,92.84,93.01,92.35,92.55,17100.0
2015-05-01 11:00:00,92.61,92.73,92.19,92.54,18400.0,92.61,92.73,92.19,92.54,18400.0
2015-05-01 11:30:00,92.55,92.55,92.02,92.42,22500.0,92.55,92.55,92.02,92.42,22500.0
2015-05-01 12:00:00,92.42,92.5,92.03,92.22,16200.0,92.42,92.5,92.03,92.22,16200.0
2015-05-01 12:30:00,92.24,92.59,92.19,92.41,18400.0,92.24,92.59,92.19,92.41,18400.0
2015-05-01 13:00:00,92.38,92.61,92.31,92.39,19000.0,92.38,92.61,92.31,92.39,19000.0
2015-05-01 13:30:00,92.46,92.66,92.3,92.56,13600.0,92.46,92.66,92.3,92.56,13600.0
2015-05-01 14:00:00,92.69,92.79,92.56,92.79,11800.0,92.69,92.79,92.56,92.79,11800.0
2015-05-01 14:30:00,92.78,92.8,92.61,92.7,14700.0,92.78,92.8,92.61,92.7,14700.0
2015-05-01 15:00:00,92.73,92.89,92.65,92.68,14000.0,92.73,92.89,92.65,92.68,14000.0
2015-05-01 15:30:00,92.62,92.73,92.47,92.49,61700.0,92.62,92.73,92.47,92.49,61700.0
2015-05-04 09:30:00,92.7,92.98,92.35,92.9,6100.0,92.7,92.98,92.35,92.9,6100.0
2015-05-04 10:00:00,92.84,93.15,92.75,92.88,16500.0,92.84,93.15,92.75,92.88,16500.0
2015-05-04 10:30:00,92.8,92.82,92.15,92.15,14600.0,92.8,92.82,92.15,92.15,14600.0
2015-05-04 11:00:00,92.21,92.76,92.1,92.37,20100.0,92.21,92.76,92.1,92.37,20100.0
2015-05-04 11:30:00,92.42,92.42,92.04,92.24,10500.0,92.42,92.42,92.04,92.24,10500.0
2015-05-04 12:00:00,92.31,92.41,92.09,92.2,8000.0,92.31,92.41,92.09,92.2,8000.0
2015-05-04 12:30:00,92.32,92.6,92.16,92.25,9600.0,92.32,92.6,92.16,92.25,9600.0
2015-05-04 13:00:00,92.16,92.27,92.01,92.09,10200.0,92.16,92.27,92.01,92.09,10200.0
2015-05-04 13:30:00,92.08,92.08,91.93,92.02,13700.0,92.08,92.08,91.93,92.02,13700.0
2015-05-04 14:00:00,92.02,92.04,91.7,91.81,13300.0,92.02,92.04,91.7,91.81,13300.0
2015-05-04 14:30:00,91.75,92.05,91.75,91.95,13800.0,91.75,92.05,91.75,91.95,13800.0
2015-05-04 15:00:00,91.95,92.31,91.86,92.25,33800.0,91.95,92.31,91.86,92.25,33800.0
2015-05-04 15:30:00,92.23,92.25,91.98,92.05,52600.0,92.23,92.25,91.98,92.05,52600.0
2015-05-05 09:30:00,91.62,91.93,91.25,91.44,9500.0,91.62,91.93,91.25,91.44,9500.0
2015-05-05 10:00:00,91.43,91.43,90.5,91.0,23200.0,91.43,91.43,90.5,91.0,23200.0
2015-05-05 10:30:00,90.99,91.0,90.35,90.42,24100.0,90.99,91.0,90.35,90.42,24100.0
2015-05-05 11:00:00,90.49,90.54,90.03,90.23,20300.0,90.49,90.54,90.03,90.23,20300.0
2015-05-05 11:30:00,90.23,90.62,90.16,90.46,19300.0,90.23,90.62,90.16,90.46,19300.0
2015-05-05 12:00:00,90.47,90.79,90.45,90.72,13500.0,90.47,90.79,90.45,90.72,13500.0
2015-05-05 12:30:00,90.73,90.73,90.42,90.48,23600.0,90.73,90.73,90.42,90.48,23600.0
2015-05-05 13:00:00,90.45,90.8,90.24,90.46,24100.0,90.45,90.8,90.24,90.46,24100.0
2015-05-05 13:30:00,90.4,90.48,90.08,90.28,7700.0,90.4,90.48,90.08,90.28,7700.0
2015-05-05 14:00:00,90.25,90.38,90.17,90.22,11500.0,90.25,90.38,90.17,90.22,11500.0
2015-05-05 14:30:00,90.25,90.36,89.92,90.1,12600.0,90.25,90.36,89.92,90.1,12600.0
2015-05-05 15:00:00,90.12,90.35,89.96,90.3,16000.0,90.12,90.35,89.96,90.3,16000.0
2015-05-05 15:30:00,90.3,90.51,90.2,90.5,81300.0,90.3,90.51,90.2,90.5,81300.0
2015-05-06 09:30:00,90.7,90.7,89.55,90.01,10700.0,90.7,90.7,89.55,90.01,10700.0
2015-05-06 10:00:00,90.01,90.06,89.53,89.7,10600.0,90.01,90.06,89.53,89.7,10600.0
2015-05-06 10:30:00,89.74,90.41,89.7,90.2,17400.0,89.74,90.41,89.7,90.2,17400.0
2015-05-06 11:00:00,90.16,90.38,90.02,90.17,21900.0,90.16,90.38,90.02,90.17,21900.0
2015-05-06 11:30:00,90.24,90.3,90.02,90.17,14800.0,90.24,90.3,90.02,90.17,14800.0
2015-05-06 12:00:00,90.22,90.27,89.98,90.23,8300.0,90.22,90.27,89.98,90.23,8300.0
2015-05-06 12:30:00,90.2,90.34,90.01,90.01,16400.0,90.2,90.34,90.01,90.01,16400.0
2015-05-06 13:00:00,90.06,90.08,89.62,89.62,9800.0,90.06,90.08,89.62,89.62,9800.0
2015-05-06 13:30:00,89.65,89.67,89.34,89.55,15500.0,89.65,89.67,89.34,89.55,15500.0
2015-05-06 14:00:00,89.52,89.86,89.44,89.62,14500.0,89.52,89.86,89.44,89.62,14500.0
2015-05-06 14:30:00,89.63,89.78,89.39,89.53,18100.0,89.63,89.78,89.39,89.53,18100.0
2015-05-06 15:00:00,89.56,89.57,89.19,89.5,25400.0,89.56,89.57,89.19,89.5,25400.0
2015-05-06 15:30:00,89.54,89.81,89.46,89.7,61000.0,89.54,89.81,89.46,89.7,61000.0
2015-05-07 09:30:00,89.68,90.4,89.39,89.89,20000.0,89.68,90.4,89.39,89.89,20000.0
2015-05-07 10:00:00,89.99,90.24,89.88,89.95,10100.0,89.99,90.24,89.88,89.95,10100.0
2015-05-07 10:30:00,89.91,90.39,89.89,90.15,18000.0,89.91,90.39,89.89,90.15,18000.0
2015-05-07 11:00:00,90.25,90.96,90.01,90.8,30100.0,90.25,90.96,90.01,90.8,30100.0
2015-05-07 11:30:00,90.74,90.98,90.57,90.82,16600.0,90.74,90.98,90.57,90.82,16600.0
2015-05-07 12:00:00,90.82,91.36,90.78,91.11,23200.0,90.82,91.36,90.78,91.11,23200.0
2015-05-07 12:30:00,91.12,91.27,90.96,91.12,12000.0,91.12,91.27,90.96,91.12,12000.0
2015-05-07 13:00:00,91.22,91.25,90.91,91.07,12900.0,91.22,91.25,90.91,91.07,12900.0
2015-05-07 13:30:00,91.06,91.16,90.92,91.05,16500.0,91.06,91.16,90.92,91.05,16500.0
2015-05-07 14:00:00,91.04,91.47,91.04,91.42,28700.0,91.04,91.47,91.04,91.42,28700.0
2015-05-07 14:30:00,91.42,91.45,91.1,91.23,21200.0,91.42,91.45,91.1,91.23,21200.0
2015-05-07 15:00:00,91.29,91.43,91.21,91.38,19800.0,91.29,91.43,91.21,91.38,19800.0
2015-05-07 15:30:00,91.34,91.35,91.09,91.26,61900.0,91.34,91.35,91.09,91.26,61900.0
2015-05-08 09:30:00,92.45,93.07,91.65,93.03,9500.0,92.45,93.07,91.65,93.03,9500.0
2015-05-08 10:00:00,93.0,93.27,92.15,92.38,36100.0,93.0,93.27,92.15,92.38,36100.0
2015-05-08 10:30:00,92.42,92.88,92.42,92.73,16200.0,92.42,92.88,92.42,92.73,16200.0
2015-05-08 11:00:00,92.79,93.06,92.37,92.45,37200.0,92.79,93.06,92.37,92.45,37200.0
2015-05-08 11:30:00,92.45,92.67,92.39,92.61,18600.0,92.45,92.67,92.39,92.61,18600.0
2015-05-08 12:00:00,92.64,92.65,91.97,91.97,28100.0,92.64,92.65,91.97,91.97,28100.0
2015-05-08 12:30:00,92.11,92.41,92.08,92.12,10800.0,92.11,92.41,92.08,92.12,10800.0
2015-05-08 13:00:00,92.19,92.23,92.02,92.1,6900.0,92.19,92.23,92.02,92.1,6900.0
2015-05-08 13:30:00,92.13,92.17,91.89,91.94,5200.0,92.13,92.17,91.89,91.94,5200.0
2015-05-08 14:00:00,91.96,92.0,91.74,91.96,19400.0,91.96,92.0,91.74,91.96,19400.0
2015-05-08 14:30:00,91.98,92.38,91.98,92.32,27600.0,91.98,92.38,91.98,92.32,27600.0
2015-05-08 15:00:00,92.33,92.62,92.33,92.52,17600.0,92.33,92.62,92.33,92.52,17600.0
2015-05-08 15:30:00,92.51,92.89,92.49,92.79,61400.0,92.51,92.89,92.49,92.79,61400.0
2015-05-11 09:30:00,93.02,93.21,92.39,92.86,11300.0,93.02,93.21,92.39,92.86,11300.0
2015-05-11 10:00:00,92.92,93.4,92.56,92.56,8000.0,92.92,93.4,92.56,92.56,8000.0
2015-05-11 10:30:00,92.49,92.56,92.24,92.24,25600.0,92.49,92.56,92.24,92.24,25600.0
2015-05-11 11:00:00,92.26,92.88,92.15,92.86,30700.0,92.26,92.88,92.15,92.86,30700.0
2015-05-11 11:30:00,92.84,93.15,92.67,93.15,33200.0,92.84,93.15,92.67,93.15,33200.0
2015-05-11 12:00:00,93.17,93.34,92.98,93.13,24000.0,93.17,93.34,92.98,93.13,24000.0
2015-05-11 12:30:00,93.13,93.62,93.03,93.62,37600.0,93.13,93.62,93.03,93.62,37600.0
2015-05-11 13:00:00,93.62,93.76,93.36,93.39,11600.0,93.62,93.76,93.36,93.39,11600.0
2015-05-11 13:30:00,93.42,93.51,93.19,93.19,15100.0,93.42,93.51,93.19,93.19,15100.0
2015-05-11 14:00:00,93.2,93.31,92.97,93.18,16200.0,93.2,93.31,92.97,93.18,16200.0
2015-05-11 14:30:00,93.23,93.62,93.18,93.33,33600.0,93.23,93.62,93.18,93.33,33600.0
2015-05-11 15:00:00,93.36,93.47,93.24,93.34,22100.0,93.36,93.47,93.24,93.34,22100.0
2015-05-11 15:30:00,93.33,93.39,92.95,93.08,107000.0,93.33,93.39,92.95,93.08,107000.0
2015-05-12 09:30:00,92.17,93.52,92.0,92.6,18600.0,92.17,93.52,92.0,92.6,18600.0
2015-05-12 10:00:00,92.63,92.68,92.27,92.35,35100.0,92.63,92.68,92.27,92.35,35100.0
2015-05-12 10:30:00,92.32,92.55,92.15,92.19,66200.0,92.32,92.55,92.15,92.19,66200.0
2015-05-12 11:00:00,92.12,92.52,92.09,92.16,45500.0,92.12,92.52,92.09,92.16,45500.0
2015-05-12 11:30:00,92.2,92.65,92.19,92.58,45600.0,92.2,92.65,92.19,92.58,45600.0
2015-05-12 12:00:00,92.47,92.67,92.29,92.48,17200.0,92.47,92.67,92.29,92.48,17200.0
2015-05-12 12:30:00,92.47,93.0,92.45,92.86,22600.0,92.47,93.0,92.45,92.86,22600.0
2015-05-12 13:00:00,92.86,93.38,92.86,93.38,20200.0,92.86,93.38,92.86,93.38,20200.0
2015-05-12 13:30:00,93.32,93.32,92.95,93.04,10800.0,93.32,93.32,92.95,93.04,10800.0
2015-05-12 14:00:00,93.08,93.32,93.04,93.28,10300.0,93.08,93.32,93.04,93.28,10300.0
2015-05-12 14:30:00,93.36,93.36,93.03,93.12,20900.0,93.36,93.36,93.03,93.12,20900.0
2015-05-12 15:00:00,93.15,93.43,93.15,93.37,46400.0,93.15,93.43,93.15,93.37,46400.0
2015-05-12 15:30:00,93.37,93.79,93.36,93.7,87700.0,93.37,93.79,93.36,93.7,87700.0
2015-05-13 09:30:00,98.41,105.93,98.12,104.0,344100.0,98.41,105.93,98.12,104.0,344100.0
2015-05-13 10:00:00,104.04,106.93,103.96,104.78,255700.0,104.04,106.93,103.96,104.78,255700.0
2015-05-13 10:30:00,104.69,106.24,104.11,105.73,95800.0,104.69,106.24,104.11,105.73,95800.0
2015-05-13 11:00:00,105.76,105.84,104.72,104.99,79000.0,105.76,105.84,104.72,104.99,79000.0
2015-05-13 11:30:00,105.09,105.56,103.93,104.19,84700.0,105.09,105.56,103.93,104.19,84700.0
2015-05-13 12:00:00,104.19,104.6,102.51,103.19,158400.0,104.19,104.6,102.51,103.19,158400.0
2015-05-13 12:30:00,103.21,103.74,102.58,103.74,181600.0,103.21,103.74,102.58,103.74,181600.0
2015-05-13 13:00:00,103.74,103.75,102.82,103.63,95800.0,103.74,103.75,102.82,103.63,95800.0
2015-05-13 13:30:00,103.75,104.41,103.39,104.01,62200.0,103.75,104.41,103.39,104.01,62200.0
2015-05-13 14:00:00,104.07,105.32,103.93,105.09,55800.0,104.07,105.32,103.93,105.09,55800.0
2015-05-13 14:30:00,105.03,105.36,104.76,105.23,85400.0,105.03,105.36,104.76,105.23,85400.0
2015-05-13 15:00:00,105.28,105.56,104.27,105.3,128200.0,105.28,105.56,104.27,105.3,128200.0
2015-05-13 15:30:00,105.3,107.08,105.2,106.83,236500.0,105.3,107.08,105.2,106.83,236500.0
2015-05-14 09:30:00,106.65,109.77,106.65,107.77,118700.0,106.65,109.77,106.65,107.77,118700.0
2015-05-14 10:00:00,107.95,108.64,107.8,108.17,53300.0,107.95,108.64,107.8,108.17,53300.0
2015-05-14 10:30:00,108.15,108.25,107.74,108.24,41300.0,108.15,108.25,107.74,108.24,41300.0
2015-05-14 11:00:00,108.25,108.48,107.21,107.44,70800.0,108.25,108.48,107.21,107.44,70800.0
2015-05-14 11:30:00,107.32,107.32,105.27,106.42,136800.0,107.32,107.32,105.27,106.42,136800.0
2015-05-14 12:00:00,106.53,106.72,105.38,106.3,59500.0,106.53,106.72,105.38,106.3,59500.0
2015-05-14 12:30:00,106.31,106.68,105.89,106.22,37100.0,106.31,106.68,105.89,106.22,37100.0
2015-05-14 13:00:00,106.23,106.48,106.01,106.48,68400.0,106.23,106.48,106.01,106.48,68400.0
2015-05-14 13:30:00,106.53,107.53,106.49,107.31,27900.0,106.53,107.53,106.49,107.31,27900.0
2015-05-14 14:00:00,107.27,107.87,107.16,107.83,50800.0,107.27,107.87,107.16,107.83,50800.0
2015-05-14 14:30:00,107.84,108.04,107.58,107.74,44300.0,107.84,108.04,107.58,107.74,44300.0
2015-05-14 15:00:00,107.74,108.35,107.67,108.3,64200.0,107.74,108.35,107.67,108.3,64200.0
2015-05-14 15:30:00,108.27,108.58,108.16,108.22,116800.0,108.27,108.58,108.16,108.22,116800.0
2015-05-15 09:30:00,108.06,108.87,108.06,108.74,53600.0,108.06,108.87,108.06,108.74,53600.0
2015-05-15 10:00:00,108.74,109.2,108.27,108.93,50600.0,108.74,109.2,108.27,108.93,50600.0
2015-05-15 10:30:00,108.89,109.2,108.64,109.15,35700.0,108.89,109.2,108.64,109.15,35700.0
2015-05-15 11:00:00,109.2,109.7,109.18,109.48,74800.0,109.2,109.7,109.18,109.48,74800.0
2015-05-15 11:30:00,109.43,109.75,108.76,108.86,33500.0,109.43,109.75,108.76,108.86,33500.0
2015-05-15 12:00:00,108.79,109.57,108.79,109.46,16600.0,108.79,109.57,108.79,109.46,16600.0
2015-05-15 12:30:00,109.41,109.54,109.29,109.33,23800.0,109.41,109.54,109.29,109.33,23800.0
2015-05-15 13:00:00,109.35,109.41,108.91,108.91,19900.0,109.35,109.41,108.91,108.91,19900.0
2015-05-15 13:30:00,108.91,109.12,108.8,108.93,26200.0,108.91,109.12,108.8,108.93,26200.0
2015-05-15 14:00:00,108.89,109.07,108.72,108.82,25500.0,108.89,109.07,108.72,108.82,25500.0
2015-05-15 14:30:00,108.71,109.27,108.71,109.17,16600.0,108.71,109.27,108.71,109.17,16600.0
2015-05-15 15:00:00,109.22,109.56,109.19,109.53,23200.0,109.22,109.56,109.19,109.53,23200.0
2015-05-15 15:30:00,109.48,109.55,109.22,109.49,99400.0,109.48,109.55,109.22,109.49,99400.0
2015-05-18 09:30:00,109.6,111.45,109.53,111.31,49700.0,109.6,111.45,109.53,111.31,49700.0
2015-05-18 10:00:00,111.28,111.28,109.79,110.08,38800.0,111.28,111.28,109.79,110.08,38800.0
2015-05-18 10:30:00,110.0,110.05,109.62,109.73,34700.0,110.0,110.05,109.62,109.73,34700.0
2015-05-18 11:00:00,109.72,110.12,109.44,109.95,37600.0,109.72,110.12,109.44,109.95,37600.0
2015-05-18 11:30:00,109.98,110.73,109.98,110.73,11300.0,109.98,110.73,109.98,110.73,11300.0
2015-05-18 12:00:00,110.83,110.88,110.2,110.38,19200.0,110.83,110.88,110.2,110.38,19200.0
2015-05-18 12:30:00,110.42,110.42,110.0,110.2,35100.0,110.42,110.42,110.0,110.2,35100.0
2015-05-18 13:00:00,110.31,110.35,109.46,109.6,49300.0,110.31,110.35,109.46,109.6,49300.0
2015-05-18 13:30:00,109.54,109.9,109.44,109.79,31200.0,109.54,109.9,109.44,109.79,31200.0
2015-05-18 14:00:00,109.67,109.96,109.62,109.68,14900.0,109.67,109.96,109.62,109.68,14900.0
2015-05-18 14:30:00,109.63,109.87,109.35,109.57,36000.0,109.63,109.87,109.35,109.57,36000.0
2015-05-18 15:00:00,109.61,110.16,109.61,109.87,75900.0,109.61,110.16,109.61,109.87,75900.0
2015-05-18 15:30:00,109.84,109.98,109.62,109.71,86600.0,109.84,109.98,109.62,109.71,86600.0
2015-05-19 09:30:00,109.8,109.88,109.31,109.54,16400.0,109.8,109.88,109.31,109.54,16400.0
2015-05-19 10:00:00,109.5,110.0,109.43,109.93,20700.0,109.5,110.0,109.43,109.93,20700.0
2015-05-19 10:30:00,109.81,110.17,109.66,110.07,30000.0,109.81,110.17,109.66,110.07,30000.0
2015-05-19 11:00:00,110.05,110.27,109.65,110.16,14500.0,110.05,110.27,109.65,110.16,14500.0
2015-05-19 11:30:00,110.13,110.32,109.89,110.11,26500.0,110.13,110.32,109.89,110.11,26500.0
2015-05-19 12:00:00,110.18,110.45,110.05,110.25,27700.0,110.18,110.45,110.05,110.25,27700.0
2015-05-19 12:30:00,110.31,110.73,110.28,110.57,19400.0,110.31,110.73,110.28,110.57,19400.0
2015-05-19 13:00:00,110.62,110.76,110.42,110.6,16000.0,110.62,110.76,110.42,110.6,16000.0
2015-05-19 13:30:00,110.59,110.81,110.44,110.45,11300.0,110.59,110.81,110.44,110.45,11300.0
2015-05-19 14:00:00,110.56,110.72,109.83,109.88,53300.0,110.56,110.72,109.83,109.88,53300.0
2015-05-19 14:30:00,109.89,110.37,109.89,110.25,7800.0,109.89,110.37,109.89,110.25,7800.0
2015-05-19 15:00:00,110.23,110.31,109.61,109.85,25400.0,110.23,110.31,109.61,109.85,25400.0
2015-05-19 15:30:00,109.84,109.9,109.4,109.68,83600.0,109.84,109.9,109.4,109.68,83600.0
2015-05-20 09:30:00,109.75,110.43,109.2,110.35,26500.0,109.75,110.43,109.2,110.35,26500.0
2015-05-20 10:00:00,110.43,110.8,110.2,110.54,11100.0,110.43,110.8,110.2,110.54,11100.0
2015-05-20 10:30:00,110.56,110.82,109.93,110.0,16500.0,110.56,110.82,109.93,110.0,16500.0
2015-05-20 11:00:00,110.07,110.18,109.12,109.86,82300.0,110.07,110.18,109.12,109.86,82300.0
2015-05-20 11:30:00,109.86,110.01,109.46,109.62,13900.0,109.86,110.01,109.46,109.62,13900.0
2015-05-20 12:00:00,109.54,109.75,109.49,109.62,28600.0,109.54,109.75,109.49,109.62,28600.0
2015-05-20 12:30:00,109.62,109.69,109.3,109.39,10300.0,109.62,109.69,109.3,109.39,10300.0
2015-05-20 13:00:00,109.42,109.66,108.88,109.14,37700.0,109.42,109.66,108.88,109.14,37700.0
2015-05-20 13:30:00,109.08,109.56,108.87,109.51,24400.0,109.08,109.56,108.87,109.51,24400.0
2015-05-20 14:00:00,109.46,109.92,109.24,109.85,31800.0,109.46,109.92,109.24,109.85,31800.0
2015-05-20 14:30:00,109.86,109.94,109.73,109.83,19000.0,109.86,109.94,109.73,109.83,19000.0
2015-05-20 15:00:00,109.83,109.93,109.24,109.24,42700.0,109.83,109.93,109.24,109.24,42700.0
2015-05-20 15:30:00,109.26,109.54,108.88,108.97,104000.0,109.26,109.54,108.88,108.97,104000.0
2015-05-21 09:30:00,109.02,109.85,108.01,108.02,21400.0,109.02,109.85,108.01,108.02,21400.0
2015-05-21 10:00:00,108.04,108.32,107.69,108.13,21400.0,108.04,108.32,107.69,108.13,21400.0
2015-05-21 10:30:00,108.22,108.59,107.67,107.67,28300.0,108.22,108.59,107.67,107.67,28300.0
2015-05-21 11:00:00,107.66,108.14,107.33,107.89,32400.0,107.66,108.14,107.33,107.89,32400.0
2015-05-21 11:30:00,107.88,108.68,107.88,108.15,35100.0,107.88,108.68,107.88,108.15,35100.0
2015-05-21 12:00:00,108.0,108.28,107.36,107.46,25500.0,108.0,108.28,107.36,107.46,25500.0
2015-05-21 12:30:00,107.5,108.52,107.38,108.35,29200.0,107.5,108.52,107.38,108.35,29200.0
2015-05-21 13:00:00,108.29,108.67,108.11,108.43,24300.0,108.29,108.67,108.11,108.43,24300.0
2015-05-21 13:30:00,108.43,108.87,108.3,108.44,22000.0,108.43,108.87,108.3,108.44,22000.0
2015-05-21 14:00:00,108.32,108.6,108.32,108.43,19700.0,108.32,108.6,108.32,108.43,19700.0
2015-05-21 14:30:00,108.36,108.91,108.36,108.91,25900.0,108.36,108.91,108.36,108.91,25900.0
2015-05-21 15:00:00,108.91,108.96,108.52,108.94,21900.0,108.91,108.96,108.52,108.94,21900.0
2015-05-21 15:30:00,108.9,109.33,108.78,109.33,63900.0,108.9,109.33,108.78,109.33,63900.0
2015-05-22 09:30:00,109.33,110.05,109.16,109.94,8200.0,109.33,110.05,109.16,109.94,8200.0
2015-05-22 10:00:00,109.98,110.31,109.93,110.03,13900.0,109.98,110.31,109.93,110.03,13900.0
2015-05-22 10:30:00,110.17,110.17,109.29,109.3,17600.0,110.17,110.17,109.29,109.3,17600.0
2015-05-22 11:00:00,109.23,109.25,108.89,108.95,16200.0,109.23,109.25,108.89,108.95,16200.0
2015-05-22 11:30:00,108.92,109.22,108.68,109.14,14400.0,108.92,109.22,108.68,109.14,14400.0
2015-05-22 12:00:00,109.13,109.59,109.13,109.21,24700.0,109.13,109.59,109.13,109.21,24700.0
2015-05-22 12:30:00,109.23,109.37,109.2,109.3,9700.0,109.23,109.37,109.2,109.3,9700.0
2015-05-22 13:00:00,109.3,109.45,108.98,108.98,15700.0,109.3,109.45,108.98,108.98,15700.0
2015-05-22 13:30:00,109.04,109.37,109.03,109.3,15800.0,109.04,109.37,109.03,109.3,15800.0
2015-05-22 14:00:00,109.3,109.45,109.16,109.36,9500.0,109.3,109.45,109.16,109.36,9500.0
2015-05-22 14:30:00,109.4,109.79,109.39,109.73,17700.0,109.4,109.79,109.39,109.73,17700.0
2015-05-22 15:00:00,109.7,109.88,109.59,109.83,20600.0,109.7,109.88,109.59,109.83,20600.0
2015-05-22 15:30:00,109.85,109.97,109.64,109.71,24400.0,109.85,109.97,109.64,109.71,24400.0
2015-05-26 09:30:00,109.38,109.38,108.08,108.15,19500.0,109.38,109.38,108.08,108.15,19500.0
2015-05-26 10:00:00,108.24,108.24,107.57,107.86,24700.0,108.24,108.24,107.57,107.86,24700.0
2015-05-26 10:30:00,107.88,108.31,107.73,108.23,10200.0,107.88,108.31,107.73,108.23,10200.0
2015-05-26 11:00:00,108.24,108.27,107.4,107.56,28200.0,108.24,108.27,107.4,107.56,28200.0
2015-05-26 11:30:00,107.54,108.25,107.44,108.25,14400.0,107.54,108.25,107.44,108.25,14400.0
2015-05-26 12:00:00,108.22,108.36,107.9,108.12,12800.0,108.22,108.36,107.9,108.12,12800.0
2015-05-26 12:30:00,108.18,108.29,107.93,107.96,10400.0,108.18,108.29,107.93,107.96,10400.0
2015-05-26 13:00:00,108.0,108.2,107.75,108.07,37100.0,108.0,108.2,107.75,108.07,37100.0
2015-05-26 13:30:00,108.0,108.0,107.5,107.57,10800.0,108.0,108.0,107.5,107.57,10800.0
2015-05-26 14:00:00,107.56,108.03,107.53,107.89,6700.0,107.56,108.03,107.53,107.89,6700.0
2015-05-26 14:30:00,107.91,107.96,107.61,107.7,6400.0,107.91,107.96,107.61,107.7,6400.0
2015-05-26 15:00:00,107.62,107.86,107.62,107.83,15900.0,107.62,107.86,107.62,107.83,15900.0
2015-05-26 15:30:00,107.83,108.11,107.78,107.95,46600.0,107.83,108.11,107.78,107.95,46600.0
2015-05-27 09:30:00,108.0,108.0,107.29,107.87,25900.0,108.0,108.0,107.29,107.87,25900.0
2015-05-27 10:00:00,107.87,107.87,107.37,107.52,10300.0,107.87,107.87,107.37,107.52,10300.0
2015-05-27 10:30:00,107.45,107.45,106.75,106.75,76500.0,107.45,107.45,106.75,106.75,76500.0
2015-05-27 11:00:00,106.8,106.9,106.61,106.66,28900.0,106.8,106.9,106.61,106.66,28900.0
2015-05-27 11:30:00,106.69,107.15,106.63,107.07,47800.0,106.69,107.15,106.63,107.07,47800.0
2015-05-27 12:00:00,107.15,107.47,107.09,107.25,22700.0,107.15,107.47,107.09,107.25,22700.0
2015-05-27 12:30:00,107.18,107.35,107.07,107.19,16200.0,107.18,107.35,107.07,107.19,16200.0
2015-05-27 13:00:00,107.18,107.41,107.1,107.23,25800.0,107.18,107.41,107.1,107.23,25800.0
2015-05-27 13:30:00,107.29,107.36,106.89,107.02,45900.0,107.29,107.36,106.89,107.02,45900.0
2015-05-27 14:00:00,107.05,107.31,107.02,107.05,41600.0,107.05,107.31,107.02,107.05,41600.0
2015-05-27 14:30:00,107.1,107.26,106.88,107.2,39300.0,107.1,107.26,106.88,107.2,39300.0
2015-05-27 15:00:00,107.22,107.38,107.05,107.26,68900.0,107.22,107.38,107.05,107.26,68900.0
2015-05-27 15:30:00,107.27,107.43,106.94,107.24,151800.0,107.27,107.43,106.94,107.24,151800.0
2015-05-28 09:30:00,107.23,107.9,107.2,107.37,14100.0,107.23,107.9,107.2,107.37,14100.0
2015-05-28 10:00:00,107.45,107.46,107.08,107.37,15200.0,107.45,107.46,107.08,107.37,15200.0
2015-05-28 10:30:00,107.33,107.61,107.2,107.61,39000.0,107.33,107.61,107.2,107.61,39000.0
2015-05-28 11:00:00,107.74,108.53,107.71,108.49,13800.0,107.74,108.53,107.71,108.49,13800.0
2015-05-28 11:30:00,108.45,108.91,108.17,108.54,21000.0,108.45,108.91,108.17,108.54,21000.0
2015-05-28 12:00:00,108.58,108.86,108.37,108.71,7700.0,108.58,108.86,108.37,108.71,7700.0
2015-05-28 12:30:00,108.69,108.88,108.39,108.54,24400.0,108.69,108.88,108.39,108.54,24400.0
2015-05-28 13:00:00,108.62,108.88,108.51,108.66,8100.0,108.62,108.88,108.51,108.66,8100.0
2015-05-28 13:30:00,108.65,108.76,108.5,108.66,16100.0,108.65,108.76,108.5,108.66,16100.0
2015-05-28 14:00:00,108.76,108.88,108.63,108.88,16900.0,108.76,108.88,108.63,108.88,16900.0
2015-05-28 14:30:00,108.9,109.64,108.79,109.64,30300.0,108.9,109.64,108.79,109.64,30300.0
2015-05-28 15:00:00,109.64,109.68,109.14,109.29,22700.0,109.64,109.68,109.14,109.29,22700.0
2015-05-28 15:30:00,109.32,109.47,109.1,109.39,36800.0,109.32,109.47,109.1,109.39,36800.0
2015-05-29 09:30:00,110.28,111.0,109.98,110.78,33000.0,110.28,111.0,109.98,110.78,33000.0
2015-05-29 10:00:00,110.93,110.94,110.36,110.63,27800.0,110.93,110.94,110.36,110.63,27800.0
2015-05-29 10:30:00,110.6,110.6,110.06,110.32,30500.0,110.6,110.6,110.06,110.32,30500.0
2015-05-29 11:00:00,110.35,110.67,110.12,110.24,23800.0,110.35,110.67,110.12,110.24,23800.0
2015-05-29 11:30:00,110.21,110.84,110.2,110.7,15900.0,110.21,110.84,110.2,110.7,15900.0
2015-05-29 12:00:00,110.73,111.0,110.64,110.95,10400.0,110.73,111.0,110.64,110.95,10400.0
2015-05-29 12:30:00,110.83,111.04,110.78,110.9,20800.0,110.83,111.04,110.78,110.9,20800.0
2015-05-29 13:00:00,110.85,111.11,110.75,110.95,26500.0,110.85,111.11,110.75,110.95,26500.0
2015-05-29 13:30:00,110.91,110.99,110.56,110.62,21200.0,110.91,110.99,110.56,110.62,21200.0
2015-05-29 14:00:00,110.58,110.67,110.31,110.43,15300.0,110.58,110.67,110.31,110.43,15300.0
2015-05-29 14:30:00,110.45,110.45,110.0,110.07,16100.0,110.45,110.45,110.0,110.07,16100.0
2015-05-29 15:00:00,110.04,110.44,109.98,110.17,24800.0,110.04,110.44,109.98,110.17,24800.0
2015-05-29 15:30:00,110.14,110.29,109.64,109.74,84800.0,110.14,110.29,109.64,109.74,84800.0
2015-06-01 09:30:00,110.29,111.14,109.31,110.29,28393.0,110.29,111.14,109.31,110.29,28393.0
2015-06-01 10:00:00,110.3,110.35,109.28,109.68,23166.0,110.3,110.35,109.28,109.68,23166.0
2015-06-01 10:30:00,109.77,110.42,109.52,110.42,12873.0,109.77,110.42,109.52,110.42,12873.0
2015-06-01 11:00:00,110.58,110.93,110.3,110.62,13551.0,110.58,110.93,110.3,110.62,13551.0
2015-06-01 11:30:00,110.56,110.76,110.31,110.76,17116.0,110.56,110.76,110.31,110.76,17116.0
2015-06-01 12:00:00,110.83,111.02,110.66,110.82,21046.0,110.83,111.02,110.66,110.82,21046.0
2015-06-01 12:30:00,110.86,111.1,110.64,110.94,24940.0,110.86,111.1,110.64,110.94,24940.0
2015-06-01 13:00:00,110.99,111.18,110.86,110.86,17056.0,110.99,111.18,110.86,110.86,17056.0
2015-06-01 13:30:00,110.94,110.95,110.67,110.94,16270.0,110.94,110.95,110.67,110.94,16270.0
2015-06-01 14:00:00,110.96,111.02,110.82,111.01,12049.0,110.96,111.02,110.82,111.01,12049.0
2015-06-01 14:30:00,111.0,111.03,110.49,110.49,17302.0,111.0,111.03,110.49,110.49,17302.0
2015-06-01 15:00:00,110.46,110.76,110.33,110.61,23125.0,110.46,110.76,110.33,110.61,23125.0
2015-06-01 15:30:00,110.58,110.61,110.25,110.34,41222.0,110.58,110.61,110.25,110.34,41222.0
2015-06-02 09:30:00,109.78,110.24,108.79,109.83,41855.0,109.78,110.24,108.79,109.83,41855.0
2015-06-02 10:00:00,109.62,110.29,109.44,110.18,29602.0,109.62,110.29,109.44,110.18,29602.0
2015-06-02 10:30:00,110.23,111.47,110.13,111.18,82204.0,110.23,111.47,110.13,111.18,82204.0
2015-06-02 11:00:00,111.27,112.34,111.14,111.82,54720.0,111.27,112.34,111.14,111.82,54720.0
2015-06-02 11:30:00,111.84,111.89,111.55,111.72,27750.0,111.84,111.89,111.55,111.72,27750.0
2015-06-02 12:00:00,111.72,112.46,111.58,112.41,35692.0,111.72,112.46,111.58,112.41,35692.0
2015-06-02 12:30:00,112.5,113.32,112.14,112.87,43217.0,112.5,113.32,112.14,112.87,43217.0
2015-06-02 13:00:00,112.82,113.39,112.6,113.13,41474.0,112.82,113.39,112.6,113.13,41474.0
2015-06-02 13:30:00,113.15,113.89,112.95,113.89,43309.0,113.15,113.89,112.95,113.89,43309.0
2015-06-02 14:00:00,113.8,114.24,113.57,114.03,60665.0,113.8,114.24,113.57,114.03,60665.0
2015-06-02 14:30:00,113.97,114.14,113.65,113.91,48501.0,113.97,114.14,113.65,113.91,48501.0
2015-06-02 15:00:00,113.87,114.63,113.75,114.22,71066.0,113.87,114.63,113.75,114.22,71066.0
2015-06-02 15:30:00,114.15,114.82,114.05,114.08,113963.0,114.15,114.82,114.05,114.08,113963.0
2015-06-03 09:30:00,114.85,115.07,114.23,114.25,60910.0,114.85,115.07,114.23,114.25,60910.0
2015-06-03 10:00:00,114.37,114.79,114.18,114.79,35679.0,114.37,114.79,114.18,114.79,35679.0
2015-06-03 10:30:00,114.76,114.82,114.5,114.56,33413.0,114.76,114.82,114.5,114.56,33413.0
2015-06-03 11:00:00,114.6,114.61,114.14,114.17,39554.0,114.6,114.61,114.14,114.17,39554.0
2015-06-03 11:30:00,114.25,114.6,114.19,114.45,19878.0,114.25,114.6,114.19,114.45,19878.0
2015-06-03 12:00:00,114.4,114.52,114.15,114.36,11601.0,114.4,114.52,114.15,114.36,11601.0
2015-06-03 12:30:00,114.46,114.62,114.24,114.5,16574.0,114.46,114.62,114.24,114.5,16574.0
2015-06-03 13:00:00,114.5,114.75,114.37,114.57,12102.0,114.5,114.75,114.37,114.57,12102.0
2015-06-03 13:30:00,114.54,114.99,114.49,114.99,13200.0,114.54,114.99,114.49,114.99,13200.0
2015-06-03 14:00:00,114.96,115.21,114.9,115.07,31514.0,114.96,115.21,114.9,115.07,31514.0
2015-06-03 14:30:00,115.04,115.07,114.59,114.66,18978.0,115.04,115.07,114.59,114.66,18978.0
2015-06-03 15:00:00,114.67,114.7,114.35,114.4,38157.0,114.67,114.7,114.35,114.4,38157.0
2015-06-03 15:30:00,114.39,114.5,114.0,114.06,77600.0,114.39,114.5,114.0,114.06,77600.0
2015-06-04 09:30:00,113.95,114.34,113.2,114.34,31949.0,113.95,114.34,113.2,114.34,31949.0
2015-06-04 10:00:00,114.38,114.51,113.53,113.53,19846.0,114.38,114.51,113.53,113.53,19846.0
2015-06-04 10:30:00,113.51,113.81,113.23,113.33,9920.0,113.51,113.81,113.23,113.33,9920.0
2015-06-04 11:00:00,113.3,113.98,113.18,113.98,5500.0,113.3,113.98,113.18,113.98,5500.0
2015-06-04 11:30:00,113.81,114.08,113.56,113.57,8427.0,113.81,114.08,113.56,113.57,8427.0
2015-06-04 12:00:00,113.56,113.64,113.39,113.58,4854.0,113.56,113.64,113.39,113.58,4854.0
2015-06-04 12:30:00,113.57,114.0,113.49,113.96,22448.0,113.57,114.0,113.49,113.96,22448.0
2015-06-04 13:00:00,113.82,114.02,113.39,113.41,8899.0,113.82,114.02,113.39,113.41,8899.0
2015-06-04 13:30:00,113.36,113.45,113.01,113.09,9426.0,113.36,113.45,113.01,113.09,9426.0
2015-06-04 14:00:00,113.1,113.52,112.8,113.39,15220.0,113.1,113.52,112.8,113.39,15220.0
2015-06-04 14:30:00,113.29,113.49,113.06,113.48,6400.0,113.29,113.49,113.06,113.48,6400.0
2015-06-04 15:00:00,113.47,113.55,113.19,113.31,24864.0,113.47,113.55,113.19,113.31,24864.0
2015-06-04 15:30:00,113.26,113.52,113.21,113.46,29131.0,113.26,113.52,113.21,113.46,29131.0
2015-06-05 09:30:00,113.51,113.51,112.37,113.39,21212.0,113.51,113.51,112.37,113.39,21212.0
2015-06-05 10:00:00,113.45,113.96,113.2,113.34,47838.0,113.45,113.96,113.2,113.34,47838.0
2015-06-05 10:30:00,113.31,113.63,112.71,113.02,14899.0,113.31,113.63,112.71,113.02,14899.0
2015-06-05 11:00:00,113.05,113.05,112.67,112.98,16623.0,113.05,113.05,112.67,112.98,16623.0
2015-06-05 11:30:00,112.91,113.57,112.68,113.47,17690.0,112.91,113.57,112.68,113.47,17690.0
2015-06-05 12:00:00,113.57,113.73,113.5,113.58,10333.0,113.57,113.73,113.5,113.58,10333.0
2015-06-05 12:30:00,113.59,113.93,113.59,113.89,5700.0,113.59,113.93,113.59,113.89,5700.0
2015-06-05 13:00:00,113.87,113.9,113.37,113.48,20928.0,113.87,113.9,113.37,113.48,20928.0
2015-06-05 13:30:00,113.49,113.64,113.43,113.53,16935.0,113.49,113.64,113.43,113.53,16935.0
2015-06-05 14:00:00,113.49,113.95,113.49,113.86,12429.0,113.49,113.95,113.49,113.86,12429.0
2015-06-05 14:30:00,113.88,114.0,113.82,114.0,13154.0,113.88,114.0,113.82,114.0,13154.0
2015-06-05 15:00:00,113.99,114.1,113.85,113.85,20309.0,113.99,114.1,113.85,113.85,20309.0
2015-06-05 15:30:00,113.91,114.35,113.88,114.33,42196.0,113.91,114.35,113.88,114.33,42196.0
2015-06-08 09:30:00,114.31,114.76,114.06,114.61,33262.0,114.31,114.76,114.06,114.61,33262.0
2015-06-08 10:00:00,114.35,114.55,114.2,114.47,10633.0,114.35,114.55,114.2,114.47,10633.0
2015-06-08 10:30:00,114.36,114.62,114.25,114.53,9848.0,114.36,114.62,114.25,114.53,9848.0
2015-06-08 11:00:00,114.46,114.5,114.13,114.21,9375.0,114.46,114.5,114.13,114.21,9375.0
2015-06-08 11:30:00,114.08,114.2,113.26,113.4,19069.0,114.08,114.2,113.26,113.4,19069.0
2015-06-08 12:00:00,113.36,113.56,113.26,113.5,9250.0,113.36,113.56,113.26,113.5,9250.0
2015-06-08 12:30:00,113.68,113.73,112.94,112.94,16253.0,113.68,113.73,112.94,112.94,16253.0
2015-06-08 13:00:00,112.98,113.12,112.72,112.77,8865.0,112.98,113.12,112.72,112.77,8865.0
2015-06-08 13:30:00,112.68,112.8,112.39,112.66,21337.0,112.68,112.8,112.39,112.66,21337.0
2015-06-08 14:00:00,112.66,112.87,112.52,112.71,25863.0,112.66,112.87,112.52,112.71,25863.0
2015-06-08 14:30:00,112.77,113.62,112.77,113.31,27091.0,112.77,113.62,112.77,113.31,27091.0
2015-06-08 15:00:00,113.29,113.35,112.95,113.14,18106.0,113.29,113.35,112.95,113.14,18106.0
2015-06-08 15:30:00,113.18,113.34,112.89,112.9,26120.0,113.18,113.34,112.89,112.9,26120.0
2015-06-09 09:30:00,113.02,113.1,111.33,111.33,27324.0,113.02,113.1,111.33,111.33,27324.0
2015-06-09 10:00:00,111.41,111.5,110.52,110.57,32027.0,111.41,111.5,110.52,110.57,32027.0
2015-06-09 10:30:00,110.64,111.11,110.23,111.07,36550.0,110.64,111.11,110.23,111.07,36550.0
2015-06-09 11:00:00,111.17,111.59,111.1,111.26,16145.0,111.17,111.59,111.1,111.26,16145.0
2015-06-09 11:30:00,111.28,112.16,111.24,111.47,17640.0,111.28,112.16,111.24,111.47,17640.0
2015-06-09 12:00:00,111.4,111.52,110.94,111.32,11085.0,111.4,111.52,110.94,111.32,11085.0
2015-06-09 12:30:00,111.17,111.46,111.05,111.28,20363.0,111.17,111.46,111.05,111.28,20363.0
2015-06-09 13:00:00,111.28,112.3,111.24,112.12,23107.0,111.28,112.3,111.24,112.12,23107.0
2015-06-09 13:30:00,112.12,112.41,111.95,112.28,8100.0,112.12,112.41,111.95,112.28,8100.0
2015-06-09 14:00:00,112.32,112.54,112.18,112.34,13310.0,112.32,112.54,112.18,112.34,13310.0
2015-06-09 14:30:00,112.44,112.44,111.87,111.87,11336.0,112.44,112.44,111.87,111.87,11336.0
2015-06-09 15:00:00,111.86,112.21,111.82,111.98,11259.0,111.86,112.21,111.82,111.98,11259.0
2015-06-09 15:30:00,111.98,112.71,111.81,112.48,37684.0,111.98,112.71,111.81,112.48,37684.0
2015-06-10 09:30:00,112.8,114.25,112.8,114.08,23460.0,112.8,114.25,112.8,114.08,23460.0
2015-06-10 10:00:00,114.1,114.17,113.68,114.02,19206.0,114.1,114.17,113.68,114.02,19206.0
2015-06-10 10:30:00,114.09,114.31,113.85,114.18,37250.0,114.09,114.31,113.85,114.18,37250.0
2015-06-10 11:00:00,114.18,114.26,113.82,114.0,45563.0,114.18,114.26,113.82,114.0,45563.0
2015-06-10 11:30:00,114.03,114.61,113.92,114.49,65179.0,114.03,114.61,113.92,114.49,65179.0
2015-06-10 12:00:00,114.53,115.21,114.53,114.82,17745.0,114.53,115.21,114.53,114.82,17745.0
2015-06-10 12:30:00,114.85,114.95,114.36,114.83,36375.0,114.85,114.95,114.36,114.83,36375.0
2015-06-10 13:00:00,114.75,115.08,114.68,115.08,12351.0,114.75,115.08,114.68,115.08,12351.0
2015-06-10 13:30:00,115.12,115.24,114.98,115.23,10013.0,115.12,115.24,114.98,115.23,10013.0
2015-06-10 14:00:00,115.16,115.31,115.02,115.23,32450.0,115.16,115.31,115.02,115.23,32450.0
2015-06-10 14:30:00,115.19,115.91,115.13,115.87,27626.0,115.19,115.91,115.13,115.87,27626.0
2015-06-10 15:00:00,115.87,115.89,115.69,115.76,37247.0,115.87,115.89,115.69,115.76,37247.0
2015-06-10 15:30:00,115.76,115.81,115.35,115.68,82775.0,115.76,115.81,115.35,115.68,82775.0
2015-06-11 09:30:00,116.07,116.92,115.33,115.63,36917.0,116.07,116.92,115.33,115.63,36917.0
2015-06-11 10:00:00,115.43,115.5,114.73,115.17,35832.0,115.43,115.5,114.73,115.17,35832.0
2015-06-11 10:30:00,115.1,115.16,114.7,114.8,28817.0,115.1,115.16,114.7,114.8,28817.0
2015-06-11 11:00:00,114.87,115.25,114.74,114.97,17969.0,114.87,115.25,114.74,114.97,17969.0
2015-06-11 11:30:00,115.04,115.3,114.91,115.1,28808.0,115.04,115.3,114.91,115.1,28808.0
2015-06-11 12:00:00,115.01,115.32,114.91,115.2,19818.0,115.01,115.32,114.91,115.2,19818.0
2015-06-11 12:30:00,115.17,115.36,114.89,115.15,12881.0,115.17,115.36,114.89,115.15,12881.0
2015-06-11 13:00:00,115.14,115.15,114.9,115.15,11557.0,115.14,115.15,114.9,115.15,11557.0
2015-06-11 13:30:00,115.1,115.35,114.99,115.21,19512.0,115.1,115.35,114.99,115.21,19512.0
2015-06-11 14:00:00,115.25,115.35,115.15,115.25,16126.0,115.25,115.35,115.15,115.25,16126.0
2015-06-11 14:30:00,115.27,115.46,115.14,115.34,10700.0,115.27,115.46,115.14,115.34,10700.0
2015-06-11 15:00:00,115.3,115.34,115.17,115.26,14425.0,115.3,115.34,115.17,115.26,14425.0
2015-06-11 15:30:00,115.3,115.58,115.17,115.57,39160.0,115.3,115.58,115.17,115.57,39160.0
2015-06-12 09:30:00,114.25,115.56,114.04,115.08,17918.0,114.25,115.56,114.04,115.08,17918.0
2015-06-12 10:00:00,115.02,115.47,115.02,115.1,2700.0,115.02,115.47,115.02,115.1,2700.0
2015-06-12 10:30:00,115.09,115.09,114.42,114.46,11624.0,115.09,115.09,114.42,114.46,11624.0
2015-06-12 11:00:00,114.47,115.01,114.39,115.01,21410.0,114.47,115.01,114.39,115.01,21410.0
2015-06-12 11:30:00,115.12,115.24,114.71,114.71,5699.0,115.12,115.24,114.71,114.71,5699.0
2015-06-12 12:00:00,114.73,115.31,114.66,115.23,27474.0,114.73,115.31,114.66,115.23,27474.0
2015-06-12 12:30:00,115.2,115.23,115.03,115.09,6186.0,115.2,115.23,115.03,115.09,6186.0
2015-06-12 13:00:00,114.94,115.16,114.94,114.97,4320.0,114.94,115.16,114.94,114.97,4320.0
2015-06-12 13:30:00,115.04,115.21,114.87,115.04,11265.0,115.04,115.21,114.87,115.04,11265.0
2015-06-12 14:00:00,114.95,115.05,114.84,115.01,4767.0,114.95,115.05,114.84,115.01,4767.0
2015-06-12 14:30:00,115.03,115.11,114.85,115.02,4901.0,115.03,115.11,114.85,115.02,4901.0
2015-06-12 15:00:00,114.98,114.98,114.78,114.81,9831.0,114.98,114.98,114.78,114.81,9831.0
2015-06-12 15:30:00,114.87,114.97,114.57,114.64,30592.0,114.87,114.97,114.57,114.64,30592.0
2015-06-15 09:30:00,114.09,114.09,112.55,112.68,27957.0,114.09,114.09,112.55,112.68,27957.0
2015-06-15 10:00:00,112.61,112.95,112.55,112.87,18388.0,112.61,112.95,112.55,112.87,18388.0
2015-06-15 10:30:00,112.81,113.01,112.21,112.96,20039.0,112.81,113.01,112.21,112.96,20039.0
2015-06-15 11:00:00,112.97,113.71,112.97,113.26,10252.0,112.97,113.71,112.97,113.26,10252.0
2015-06-15 11:30:00,113.31,113.61,113.17,113.3,11250.0,113.31,113.61,113.17,113.3,11250.0
2015-06-15 12:00:00,113.17,113.92,113.17,113.81,8500.0,113.17,113.92,113.17,113.81,8500.0
2015-06-15 12:30:00,113.73,114.07,113.66,113.9,9482.0,113.73,114.07,113.66,113.9,9482.0
2015-06-15 13:00:00,113.88,114.24,113.84,113.85,11200.0,113.88,114.24,113.84,113.85,11200.0
2015-06-15 13:30:00,113.84,114.0,113.72,113.78,11001.0,113.84,114.0,113.72,113.78,11001.0
2015-06-15 14:00:00,113.85,114.19,113.73,114.09,4376.0,113.85,114.19,113.73,114.09,4376.0
2015-06-15 14:30:00,114.14,114.23,113.69,113.81,5400.0,114.14,114.23,113.69,113.81,5400.0
2015-06-15 15:00:00,113.72,114.01,113.71,114.01,5900.0,113.72,114.01,113.71,114.01,5900.0
2015-06-15 15:30:00,113.99,114.36,113.91,114.29,27179.0,113.99,114.36,113.91,114.29,27179.0
2015-06-16 09:30:00,115.0,116.02,114.47,114.6,32350.0,115.0,116.02,114.47,114.6,32350.0
2015-06-16 10:00:00,114.35,114.65,113.8,114.08,9555.0,114.35,114.65,113.8,114.08,9555.0
2015-06-16 10:30:00,114.11,114.23,113.76,113.8,8075.0,114.11,114.23,113.76,113.8,8075.0
2015-06-16 11:00:00,113.71,114.22,113.7,114.02,18745.0,113.71,114.22,113.7,114.02,18745.0
2015-06-16 11:30:00,114.02,114.15,113.71,113.96,13910.0,114.02,114.15,113.71,113.96,13910.0
2015-06-16 12:00:00,113.92,114.05,113.81,114.05,9004.0,113.92,114.05,113.81,114.05,9004.0
2015-06-16 12:30:00,114.0,114.07,113.81,113.96,12473.0,114.0,114.07,113.81,113.96,12473.0
2015-06-16 13:00:00,113.96,114.02,113.84,113.84,13597.0,113.96,114.02,113.84,113.84,13597.0
2015-06-16 13:30:00,113.85,114.0,113.61,113.61,16323.0,113.85,114.0,113.61,113.61,16323.0
2015-06-16 14:00:00,113.6,113.7,113.31,113.4,16547.0,113.6,113.7,113.31,113.4,16547.0
2015-06-16 14:30:00,113.49,113.99,113.43,113.79,7595.0,113.49,113.99,113.43,113.79,7595.0
2015-06-16 15:00:00,113.79,113.81,113.59,113.72,10823.0,113.79,113.81,113.59,113.72,10823.0
2015-06-16 15:30:00,113.73,113.82,113.4,113.71,39394.0,113.73,113.82,113.4,113.71,39394.0
2015-06-17 09:30:00,113.84,114.91,113.84,114.62,12698.0,113.84,114.91,113.84,114.62,12698.0
2015-06-17 10:00:00,114.68,114.68,114.3,114.53,7338.0,114.68,114.68,114.3,114.53,7338.0
2015-06-17 10:30:00,114.49,114.49,113.82,114.29,8014.0,114.49,114.49,113.82,114.29,8014.0
2015-06-17 11:00:00,114.29,114.33,113.65,113.65,12316.0,114.29,114.33,113.65,113.65,12316.0
2015-06-17 11:30:00,113.74,113.87,113.12,113.63,20006.0,113.74,113.87,113.12,113.63,20006.0
2015-06-17 12:00:00,113.68,113.74,113.43,113.55,5876.0,113.68,113.74,113.43,113.55,5876.0
2015-06-17 12:30:00,113.53,113.67,113.08,113.09,5838.0,113.53,113.67,113.08,113.09,5838.0
2015-06-17 13:00:00,113.04,113.33,113.01,113.32,2200.0,113.04,113.33,113.01,113.32,2200.0
2015-06-17 13:30:00,113.28,113.32,112.6,112.91,11879.0,113.28,113.32,112.6,112.91,11879.0
2015-06-17 14:00:00,112.75,113.4,112.57,112.7,12657.0,112.75,113.4,112.57,112.7,12657.0
2015-06-17 14:30:00,112.69,113.63,112.69,113.63,16440.0,112.69,113.63,112.69,113.63,16440.0
2015-06-17 15:00:00,113.54,113.54,113.09,113.29,19821.0,113.54,113.54,113.09,113.29,19821.0
2015-06-17 15:30:00,113.28,113.4,112.79,113.0,50754.0,113.28,113.4,112.79,113.0,50754.0
2015-06-18 09:30:00,113.0,113.7,112.51,112.75,37726.0,113.0,113.7,112.51,112.75,37726.0
2015-06-18 10:00:00,112.7,113.47,112.68,113.28,260315.0,112.7,113.47,112.68,113.28,260315.0
2015-06-18 10:30:00,113.41,113.44,112.92,113.31,37000.0,113.41,113.44,112.92,113.31,37000.0
2015-06-18 11:00:00,113.37,114.71,113.37,114.7,14395.0,113.37,114.71,113.37,114.7,14395.0
2015-06-18 11:30:00,114.72,114.74,114.24,114.48,12410.0,114.72,114.74,114.24,114.48,12410.0
2015-06-18 12:00:00,114.53,114.53,113.77,114.33,44678.0,114.53,114.53,113.77,114.33,44678.0
2015-06-18 12:30:00,114.3,114.93,114.27,114.81,11341.0,114.3,114.93,114.27,114.81,11341.0
2015-06-18 13:00:00,114.85,114.92,114.38,114.43,12949.0,114.85,114.92,114.38,114.43,12949.0
2015-06-18 13:30:00,114.39,114.87,114.37,114.81,10731.0,114.39,114.87,114.37,114.81,10731.0
2015-06-18 14:00:00,114.79,115.03,114.72,114.92,11225.0,114.79,115.03,114.72,114.92,11225.0
2015-06-18 14:30:00,114.96,115.43,114.95,115.29,12425.0,114.96,115.43,114.95,115.29,12425.0
2015-06-18 15:00:00,115.27,115.33,114.82,115.33,16204.0,115.27,115.33,114.82,115.33,16204.0
2015-06-18 15:30:00,115.41,115.53,115.15,115.17,43681.0,115.41,115.53,115.15,115.17,43681.0
2015-06-19 09:30:00,115.67,115.97,114.62,115.38,62565.0,115.67,115.97,114.62,115.38,62565.0
2015-06-19 10:00:00,115.56,115.83,115.4,115.67,8650.0,115.56,115.83,115.4,115.67,8650.0
2015-06-19 10:30:00,115.55,116.32,115.47,116.3,12936.0,115.55,116.32,115.47,116.3,12936.0
2015-06-19 11:00:00,116.3,116.65,116.16,116.41,18200.0,116.3,116.65,116.16,116.41,18200.0
2015-06-19 11:30:00,116.41,116.84,116.41,116.48,16754.0,116.41,116.84,116.41,116.48,16754.0
2015-06-19 12:00:00,116.42,116.52,115.75,115.87,11620.0,116.42,116.52,115.75,115.87,11620.0
2015-06-19 12:30:00,115.94,116.32,115.86,116.07,19949.0,115.94,116.32,115.86,116.07,19949.0
2015-06-19 13:00:00,116.08,116.11,115.87,115.99,9877.0,116.08,116.11,115.87,115.99,9877.0
2015-06-19 13:30:00,115.93,116.02,115.89,115.9,6923.0,115.93,116.02,115.89,115.9,6923.0
2015-06-19 14:00:00,115.9,116.31,115.85,116.22,26972.0,115.9,116.31,115.85,116.22,26972.0
2015-06-19 14:30:00,116.23,116.85,116.23,116.52,28234.0,116.23,116.85,116.23,116.52,28234.0
2015-06-19 15:00:00,116.55,116.55,116.08,116.08,32522.0,116.55,116.55,116.08,116.08,32522.0
2015-06-19 15:30:00,116.05,116.71,115.69,116.58,104575.0,116.05,116.71,115.69,116.58,104575.0
2015-06-22 09:30:00,117.1,117.49,115.14,115.35,47560.0,117.1,117.49,115.14,115.35,47560.0
2015-06-22 10:00:00,115.35,116.24,115.35,116.05,22893.0,115.35,116.24,115.35,116.05,22893.0
2015-06-22 10:30:00,116.23,116.58,116.0,116.37,25154.0,116.23,116.58,116.0,116.37,25154.0
2015-06-22 11:00:00,116.28,116.74,116.2,116.59,12652.0,116.28,116.74,116.2,116.59,12652.0
2015-06-22 11:30:00,116.62,116.66,116.4,116.48,36610.0,116.62,116.66,116.4,116.48,36610.0
2015-06-22 12:00:00,116.52,116.73,116.38,116.64,10187.0,116.52,116.73,116.38,116.64,10187.0
2015-06-22 12:30:00,116.63,116.95,116.48,116.8,11378.0,116.63,116.95,116.48,116.8,11378.0
2015-06-22 13:00:00,116.8,117.15,116.79,117.0,9715.0,116.8,117.15,116.79,117.0,9715.0
2015-06-22 13:30:00,117.02,117.55,116.86,117.35,29966.0,117.02,117.55,116.86,117.35,29966.0
2015-06-22 14:00:00,117.4,117.82,117.35,117.7,27093.0,117.4,117.82,117.35,117.7,27093.0
2015-06-22 14:30:00,117.74,118.51,117.61,118.08,40487.0,117.74,118.51,117.61,118.08,40487.0
2015-06-22 15:00:00,118.12,118.36,117.86,117.86,26997.0,118.12,118.36,117.86,117.86,26997.0
2015-06-22 15:30:00,117.85,118.39,117.85,118.18,55376.0,117.85,118.39,117.85,118.18,55376.0
2015-06-23 09:30:00,118.71,119.45,118.01,119.37,42316.0,118.71,119.45,118.01,119.37,42316.0
2015-06-23 10:00:00,119.39,119.47,117.58,117.58,22360.0,119.39,119.47,117.58,117.58,22360.0
2015-06-23 10:30:00,117.54,117.83,117.04,117.07,36042.0,117.54,117.83,117.04,117.07,36042.0
2015-06-23 11:00:00,117.13,117.49,117.01,117.31,24494.0,117.13,117.49,117.01,117.31,24494.0
2015-06-23 11:30:00,117.23,117.39,116.96,117.0,11737.0,117.23,117.39,116.96,117.0,11737.0
2015-06-23 12:00:00,116.92,117.02,116.3,116.61,18847.0,116.92,117.02,116.3,116.61,18847.0
2015-06-23 12:30:00,116.72,116.99,116.48,116.62,19554.0,116.72,116.99,116.48,116.62,19554.0
2015-06-23 13:00:00,116.67,116.91,116.61,116.68,19192.0,116.67,116.91,116.61,116.68,19192.0
2015-06-23 13:30:00,116.72,117.53,116.69,117.03,26125.0,116.72,117.53,116.69,117.03,26125.0
2015-06-23 14:00:00,117.08,117.57,116.81,117.52,20403.0,117.08,117.57,116.81,117.52,20403.0
2015-06-23 14:30:00,117.36,117.36,116.73,116.95,11000.0,117.36,117.36,116.73,116.95,11000.0
2015-06-23 15:00:00,116.96,117.67,116.92,117.67,44222.0,116.96,117.67,116.92,117.67,44222.0
2015-06-23 15:30:00,117.64,118.04,117.64,117.9,43633.0,117.64,118.04,117.64,117.9,43633.0
2015-06-24 09:30:00,117.82,117.82,116.79,117.58,32504.0,117.82,117.82,116.79,117.58,32504.0
2015-06-24 10:00:00,117.7,118.1,117.28,118.06,24693.0,117.7,118.1,117.28,118.06,24693.0
2015-06-24 10:30:00,117.92,117.92,116.88,117.22,9100.0,117.92,117.92,116.88,117.22,9100.0
2015-06-24 11:00:00,117.19,117.42,117.12,117.27,7699.0,117.19,117.42,117.12,117.27,7699.0
2015-06-24 11:30:00,117.37,117.65,117.25,117.47,5945.0,117.37,117.65,117.25,117.47,5945.0
2015-06-24 12:00:00,117.45,117.45,117.17,117.24,7552.0,117.45,117.45,117.17,117.24,7552.0
2015-06-24 12:30:00,117.3,117.5,117.17,117.17,11420.0,117.3,117.5,117.17,117.17,11420.0
2015-06-24 13:00:00,117.12,117.19,116.73,116.73,15582.0,117.12,117.19,116.73,116.73,15582.0
2015-06-24 13:30:00,116.73,116.81,115.94,116.0,30706.0,116.73,116.81,115.94,116.0,30706.0
2015-06-24 14:00:00,116.08,116.08,115.37,115.47,17278.0,116.08,116.08,115.37,115.47,17278.0
2015-06-24 14:30:00,115.41,115.76,115.4,115.72,6200.0,115.41,115.76,115.4,115.72,6200.0
2015-06-24 15:00:00,115.68,115.68,115.31,115.49,11217.0,115.68,115.68,115.31,115.49,11217.0
2015-06-24 15:30:00,115.49,115.66,115.16,115.44,44743.0,115.49,115.66,115.16,115.44,44743.0
2015-06-25 09:30:00,115.41,115.41,114.5,114.58,30988.0,115.41,115.41,114.5,114.58,30988.0
2015-06-25 10:00:00,114.7,114.7,113.94,114.12,23348.0,114.7,114.7,113.94,114.12,23348.0
2015-06-25 10:30:00,114.06,114.48,113.93,114.45,14753.0,114.06,114.48,113.93,114.45,14753.0
2015-06-25 11:00:00,114.47,114.56,114.17,114.18,13153.0,114.47,114.56,114.17,114.18,13153.0
2015-06-25 11:30:00,114.16,114.16,113.46,113.9,21646.0,114.16,114.16,113.46,113.9,21646.0
2015-06-25 12:00:00,113.9,114.15,113.74,113.97,16697.0,113.9,114.15,113.74,113.97,16697.0
2015-06-25 12:30:00,114.01,114.29,113.75,114.28,21643.0,114.01,114.29,113.75,114.28,21643.0
2015-06-25 13:00:00,114.14,114.33,114.04,114.09,7318.0,114.14,114.33,114.04,114.09,7318.0
2015-06-25 13:30:00,113.98,114.19,113.9,113.9,4045.0,113.98,114.19,113.9,113.9,4045.0
2015-06-25 14:00:00,113.98,113.98,113.1,113.29,20117.0,113.98,113.98,113.1,113.29,20117.0
2015-06-25 14:30:00,113.34,113.87,113.34,113.85,11703.0,113.34,113.87,113.34,113.85,11703.0
2015-06-25 15:00:00,113.86,114.25,113.85,114.15,13326.0,113.86,114.25,113.85,114.15,13326.0
2015-06-25 15:30:00,114.22,114.73,113.92,114.71,63135.0,114.22,114.73,113.92,114.71,63135.0
2015-06-26 09:30:00,114.66,115.26,113.4,113.92,19156.0,114.66,115.26,113.4,113.92,19156.0
2015-06-26 10:00:00,114.11,114.12,113.62,114.07,11848.0,114.11,114.12,113.62,114.07,11848.0
2015-06-26 10:30:00,114.07,114.16,112.4,112.43,32433.0,114.07,114.16,112.4,112.43,32433.0
2015-06-26 11:00:00,112.48,113.2,112.36,112.71,40909.0,112.48,113.2,112.36,112.71,40909.0
2015-06-26 11:30:00,112.68,113.0,112.68,112.8,26191.0,112.68,113.0,112.68,112.8,26191.0
2015-06-26 12:00:00,112.86,112.97,112.62,112.87,12391.0,112.86,112.97,112.62,112.87,12391.0
2015-06-26 12:30:00,112.9,112.94,112.44,112.46,10229.0,112.9,112.94,112.44,112.46,10229.0
2015-06-26 13:00:00,112.46,112.8,112.44,112.77,7622.0,112.46,112.8,112.44,112.77,7622.0
2015-06-26 13:30:00,112.9,112.99,112.7,112.77,13807.0,112.9,112.99,112.7,112.77,13807.0
2015-06-26 14:00:00,112.89,112.99,112.6,112.95,6882.0,112.89,112.99,112.6,112.95,6882.0
2015-06-26 14:30:00,112.92,112.94,112.57,112.76,9805.0,112.92,112.94,112.57,112.76,9805.0
2015-06-26 15:00:00,112.78,113.31,112.76,113.31,27898.0,112.78,113.31,112.76,113.31,27898.0
2015-06-26 15:30:00,113.29,113.29,112.91,113.0,45639.0,113.29,113.29,112.91,113.0,45639.0
2015-06-29 09:30:00,112.23,113.29,110.77,112.73,27538.0,112.23,113.29,110.77,112.73,27538.0
2015-06-29 10:00:00,112.71,113.32,112.62,112.72,18996.0,112.71,113.32,112.62,112.72,18996.0
2015-06-29 10:30:00,112.62,112.62,112.1,112.13,11420.0,112.62,112.62,112.1,112.13,11420.0
2015-06-29 11:00:00,112.0,112.02,111.21,111.51,23276.0,112.0,112.02,111.21,111.51,23276.0
2015-06-29 11:30:00,111.51,111.51,110.93,111.43,22089.0,111.51,111.51,110.93,111.43,22089.0
2015-06-29 12:00:00,111.43,111.71,111.25,111.31,13600.0,111.43,111.71,111.25,111.31,13600.0
2015-06-29 12:30:00,111.56,111.64,111.2,111.2,11470.0,111.56,111.64,111.2,111.2,11470.0
2015-06-29 13:00:00,111.14,111.44,110.84,111.4,10223.0,111.14,111.44,110.84,111.4,10223.0
2015-06-29 13:30:00,111.53,111.61,111.04,111.27,7886.0,111.53,111.61,111.04,111.27,7886.0
2015-06-29 14:00:00,111.21,111.21,110.18,110.54,23317.0,111.21,111.21,110.18,110.54,23317.0
2015-06-29 14:30:00,110.42,110.61,109.6,109.72,50997.0,110.42,110.61,109.6,109.72,50997.0
2015-06-29 15:00:00,109.75,110.11,109.51,109.69,34513.0,109.75,110.11,109.51,109.69,34513.0
2015-06-29 15:30:00,109.64,109.7,108.89,109.0,119539.0,109.64,109.7,108.89,109.0,119539.0
2015-06-30 09:30:00,109.55,110.98,109.55,110.3,38256.0,109.55,110.98,109.55,110.3,38256.0
2015-06-30 10:00:00,110.3,110.93,110.21,110.79,33115.0,110.3,110.93,110.21,110.79,33115.0
2015-06-30 10:30:00,110.79,110.8,109.89,110.34,28345.0,110.79,110.8,109.89,110.34,28345.0
2015-06-30 11:00:00,110.43,111.11,110.26,110.95,25521.0,110.43,111.11,110.26,110.95,25521.0
2015-06-30 11:30:00,110.9,110.91,110.51,110.73,14364.0,110.9,110.91,110.51,110.73,14364.0
2015-06-30 12:00:00,110.79,111.36,110.79,111.2,22226.0,110.79,111.36,110.79,111.2,22226.0
2015-06-30 12:30:00,111.27,111.3,111.0,111.16,10355.0,111.27,111.3,111.0,111.16,10355.0
2015-06-30 13:00:00,111.22,111.54,111.06,111.54,18280.0,111.22,111.54,111.06,111.54,18280.0
2015-06-30 13:30:00,111.54,112.12,111.54,111.98,17393.0,111.54,112.12,111.54,111.98,17393.0
2015-06-30 14:00:00,111.87,112.0,111.66,111.67,18119.0,111.87,112.0,111.66,111.67,18119.0
2015-06-30 14:30:00,111.67,112.0,111.67,111.69,14518.0,111.67,112.0,111.67,111.69,14518.0
2015-06-30 15:00:00,111.72,111.91,111.42,111.52,19235.0,111.72,111.91,111.42,111.52,19235.0
2015-06-30 15:30:00,111.49,111.66,111.01,111.02,63870.0,111.49,111.66,111.01,111.02,63870.0
2015-07-01 09:30:00,112.62,114.82,112.12,114.56,48688.0,112.62,114.82,112.12,114.56,48688.0
2015-07-01 10:00:00,114.43,115.45,114.15,115.06,36065.0,114.43,115.45,114.15,115.06,36065.0
2015-07-01 10:30:00,115.0,115.04,113.23,113.73,18821.0,115.0,115.04,113.23,113.73,18821.0
2015-07-01 11:00:00,113.71,113.91,113.07,113.52,18908.0,113.71,113.91,113.07,113.52,18908.0
2015-07-01 11:30:00,113.56,113.71,113.0,113.06,15320.0,113.56,113.71,113.0,113.06,15320.0
2015-07-01 12:00:00,113.01,113.43,112.67,112.88,25767.0,113.01,113.43,112.67,112.88,25767.0
2015-07-01 12:30:00,112.88,112.91,112.36,112.4,11633.0,112.88,112.91,112.36,112.4,11633.0
2015-07-01 13:00:00,112.35,113.0,112.21,112.85,17578.0,112.35,113.0,112.21,112.85,17578.0
2015-07-01 13:30:00,112.84,113.58,112.84,113.19,12243.0,112.84,113.58,112.84,113.19,12243.0
2015-07-01 14:00:00,113.22,113.35,112.81,112.93,17211.0,113.22,113.35,112.81,112.93,17211.0
2015-07-01 14:30:00,112.97,113.0,112.42,112.49,14428.0,112.97,113.0,112.42,112.49,14428.0
2015-07-01 15:00:00,112.57,112.95,112.53,112.69,10813.0,112.57,112.95,112.53,112.69,10813.0
2015-07-01 15:30:00,112.73,112.93,112.45,112.82,48752.0,112.73,112.93,112.45,112.82,48752.0
2015-07-02 09:30:00,113.35,113.52,112.02,112.02,8878.0,113.35,113.52,112.02,112.02,8878.0
2015-07-02 10:00:00,112.12,112.2,111.37,111.88,22898.0,112.12,112.2,111.37,111.88,22898.0
2015-07-02 10:30:00,111.67,111.79,111.01,111.14,36017.0,111.67,111.79,111.01,111.14,36017.0
2015-07-02 11:00:00,111.17,111.25,110.76,111.17,22200.0,111.17,111.25,110.76,111.17,22200.0
2015-07-02 11:30:00,111.07,111.19,110.88,110.93,10004.0,111.07,111.19,110.88,110.93,10004.0
2015-07-02 12:00:00,110.89,111.2,110.56,110.8,12691.0,110.89,111.2,110.56,110.8,12691.0
2015-07-02 12:30:00,110.79,111.06,110.68,110.87,10800.0,110.79,111.06,110.68,110.87,10800.0
2015-07-02 13:00:00,110.79,110.95,110.65,110.94,11000.0,110.79,110.95,110.65,110.94,11000.0
2015-07-02 13:30:00,110.98,111.22,110.9,111.11,7410.0,110.98,111.22,110.9,111.11,7410.0
2015-07-02 14:00:00,110.93,111.05,110.78,110.81,29183.0,110.93,111.05,110.78,110.81,29183.0
2015-07-02 14:30:00,110.86,111.04,110.75,111.02,23451.0,110.86,111.04,110.75,111.02,23451.0
2015-07-02 15:00:00,111.0,112.0,110.81,111.94,27896.0,111.0,112.0,110.81,111.94,27896.0
2015-07-02 15:30:00,111.98,112.77,111.76,112.38,67448.0,111.98,112.77,111.76,112.38,67448.0
2015-07-06 09:30:00,111.63,112.44,110.7,111.41,15119.0,111.63,112.44,110.7,111.41,15119.0
2015-07-06 10:00:00,111.26,112.27,111.25,112.14,12632.0,111.26,112.27,111.25,112.14,12632.0
2015-07-06 10:30:00,112.29,112.86,112.04,112.04,14500.0,112.29,112.86,112.04,112.04,14500.0
2015-07-06 11:00:00,112.13,112.27,111.99,112.17,10607.0,112.13,112.27,111.99,112.17,10607.0
2015-07-06 11:30:00,112.2,112.44,111.87,112.01,7629.0,112.2,112.44,111.87,112.01,7629.0
2015-07-06 12:00:00,112.12,112.12,111.74,111.85,4962.0,112.12,112.12,111.74,111.85,4962.0
2015-07-06 12:30:00,111.84,111.93,111.53,111.86,6558.0,111.84,111.93,111.53,111.86,6558.0
2015-07-06 13:00:00,111.87,111.9,111.4,111.4,7785.0,111.87,111.9,111.4,111.4,7785.0
2015-07-06 13:30:00,111.41,111.52,110.64,110.64,16260.0,111.41,111.52,110.64,110.64,16260.0
2015-07-06 14:00:00,110.63,110.88,110.34,110.49,24513.0,110.63,110.88,110.34,110.49,24513.0
2015-07-06 14:30:00,110.45,111.27,110.45,111.21,18173.0,110.45,111.27,110.45,111.21,18173.0
2015-07-06 15:00:00,111.19,111.77,111.12,111.54,21092.0,111.19,111.77,111.12,111.54,21092.0
2015-07-06 15:30:00,111.54,111.94,111.41,111.88,44740.0,111.54,111.94,111.41,111.88,44740.0
2015-07-07 09:30:00,112.2,112.25,110.65,110.65,10039.0,112.2,112.25,110.65,110.65,10039.0
2015-07-07 10:00:00,110.43,110.89,109.98,110.46,11711.0,110.43,110.89,109.98,110.46,11711.0
2015-07-07 10:30:00,110.46,110.46,109.59,110.15,17129.0,110.46,110.46,109.59,110.15,17129.0
2015-07-07 11:00:00,110.02,110.37,109.57,110.01,14556.0,110.02,110.37,109.57,110.01,14556.0
2015-07-07 11:30:00,110.01,110.76,109.4,110.76,17550.0,110.01,110.76,109.4,110.76,17550.0
2015-07-07 12:00:00,110.7,110.93,110.48,110.66,15145.0,110.7,110.93,110.48,110.66,15145.0
2015-07-07 12:30:00,110.71,111.65,110.71,111.65,11572.0,110.71,111.65,110.71,111.65,11572.0
2015-07-07 13:00:00,111.55,111.79,111.11,111.79,9643.0,111.55,111.79,111.11,111.79,9643.0
2015-07-07 13:30:00,111.79,111.87,111.12,111.19,13598.0,111.79,111.87,111.12,111.19,13598.0
2015-07-07 14:00:00,111.23,111.34,110.65,110.85,7983.0,111.23,111.34,110.65,110.85,7983.0
2015-07-07 14:30:00,110.97,112.38,110.97,112.38,10722.0,110.97,112.38,110.97,112.38,10722.0
2015-07-07 15:00:00,112.37,112.43,111.89,112.18,23516.0,112.37,112.43,111.89,112.18,23516.0
2015-07-07 15:30:00,112.19,112.41,111.67,112.32,30355.0,112.19,112.41,111.67,112.32,30355.0
2015-07-08 09:30:00,111.69,112.06,109.96,110.13,8097.0,111.69,112.06,109.96,110.13,8097.0
2015-07-08 10:00:00,110.02,110.45,109.63,110.08,7935.0,110.02,110.45,109.63,110.08,7935.0
2015-07-08 10:30:00,109.94,110.73,109.57,110.72,20755.0,109.94,110.73,109.57,110.72,20755.0
2015-07-08 11:00:00,110.65,110.65,109.4,109.46,7963.0,110.65,110.65,109.4,109.46,7963.0
2015-07-08 11:30:00,109.39,110.09,109.29,109.79,7693.0,109.39,110.09,109.29,109.79,7693.0
2015-07-08 12:00:00,109.79,110.09,109.42,109.67,10702.0,109.79,110.09,109.42,109.67,10702.0
2015-07-08 12:30:00,109.59,109.77,109.16,109.77,7033.0,109.59,109.77,109.16,109.77,7033.0
2015-07-08 13:00:00,109.63,110.04,109.45,109.77,18367.0,109.63,110.04,109.45,109.77,18367.0
2015-07-08 13:30:00,109.71,109.94,109.52,109.89,21716.0,109.71,109.94,109.52,109.89,21716.0
2015-07-08 14:00:00,110.06,110.19,109.38,109.42,55753.0,110.06,110.19,109.38,109.42,55753.0
2015-07-08 14:30:00,109.41,109.49,108.36,108.66,19545.0,109.41,109.49,108.36,108.66,19545.0
2015-07-08 15:00:00,108.96,108.96,108.13,108.13,21922.0,108.96,108.96,108.13,108.13,21922.0
2015-07-08 15:30:00,108.17,108.69,108.16,108.49,58711.0,108.17,108.69,108.16,108.49,58711.0
2015-07-09 09:30:00,109.62,110.07,108.47,109.51,26885.0,109.62,110.07,108.47,109.51,26885.0
2015-07-09 10:00:00,109.5,109.55,108.6,108.78,31752.0,109.5,109.55,108.6,108.78,31752.0
2015-07-09 10:30:00,108.8,109.56,108.8,109.02,22740.0,108.8,109.56,108.8,109.02,22740.0
2015-07-09 11:00:00,108.98,109.22,108.61,108.62,24200.0,108.98,109.22,108.61,108.62,24200.0
2015-07-09 11:30:00,108.67,109.16,108.55,108.68,25790.0,108.67,109.16,108.55,108.68,25790.0
2015-07-09 12:00:00,108.65,109.05,108.59,108.75,21367.0,108.65,109.05,108.59,108.75,21367.0
2015-07-09 12:30:00,108.7,109.0,108.61,108.84,31820.0,108.7,109.0,108.61,108.84,31820.0
2015-07-09 13:00:00,108.87,108.91,108.52,108.77,14875.0,108.87,108.91,108.52,108.77,14875.0
2015-07-09 13:30:00,108.65,108.97,108.63,108.63,13600.0,108.65,108.97,108.63,108.63,13600.0
2015-07-09 14:00:00,108.62,108.75,108.38,108.5,10211.0,108.62,108.75,108.38,108.5,10211.0
2015-07-09 14:30:00,108.41,108.86,108.26,108.58,18669.0,108.41,108.86,108.26,108.58,18669.0
2015-07-09 15:00:00,108.58,108.89,108.58,108.59,20696.0,108.58,108.89,108.58,108.59,20696.0
2015-07-09 15:30:00,108.52,108.81,108.37,108.43,47559.0,108.52,108.81,108.37,108.43,47559.0
2015-07-10 09:30:00,109.66,109.98,108.81,109.05,21911.0,109.66,109.98,108.81,109.05,21911.0
2015-07-10 10:00:00,109.28,109.38,108.24,108.38,28591.0,109.28,109.38,108.24,108.38,28591.0
2015-07-10 10:30:00,108.42,108.42,107.27,107.27,36774.0,108.42,108.42,107.27,107.27,36774.0
2015-07-10 11:00:00,107.34,107.86,107.33,107.52,33640.0,107.34,107.86,107.33,107.52,33640.0
2015-07-10 11:30:00,107.56,107.66,106.65,107.52,45095.0,107.56,107.66,106.65,107.52,45095.0
2015-07-10 12:00:00,107.53,107.7,107.02,107.07,23700.0,107.53,107.7,107.02,107.07,23700.0
2015-07-10 12:30:00,107.1,107.42,106.93,107.24,21531.0,107.1,107.42,106.93,107.24,21531.0
2015-07-10 13:00:00,107.39,107.47,106.88,106.89,15585.0,107.39,107.47,106.88,106.89,15585.0
2015-07-10 13:30:00,106.9,107.26,106.87,107.07,40641.0,106.9,107.26,106.87,107.07,40641.0
2015-07-10 14:00:00,107.07,107.57,106.7,107.57,26760.0,107.07,107.57,106.7,107.57,26760.0
2015-07-10 14:30:00,107.62,108.93,107.4,108.93,47790.0,107.62,108.93,107.4,108.93,47790.0
2015-07-10 15:00:00,108.92,109.7,108.8,109.61,53738.0,108.92,109.7,108.8,109.61,53738.0
2015-07-10 15:30:00,109.56,109.96,109.43,109.8,66451.0,109.56,109.96,109.43,109.8,66451.0
2015-07-13 09:30:00,110.71,111.55,110.59,111.1,26208.0,110.71,111.55,110.59,111.1,26208.0
2015-07-13 10:00:00,111.25,111.42,110.82,111.08,18713.0,111.25,111.42,110.82,111.08,18713.0
2015-07-13 10:30:00,111.11,111.23,110.99,110.99,16925.0,111.11,111.23,110.99,110.99,16925.0
2015-07-13 11:00:00,110.98,111.16,110.52,110.82,31227.0,110.98,111.16,110.52,110.82,31227.0
2015-07-13 11:30:00,110.71,111.12,110.65,111.05,18100.0,110.71,111.12,110.65,111.05,18100.0
2015-07-13 12:00:00,111.05,111.14,110.84,110.84,14403.0,111.05,111.14,110.84,110.84,14403.0
2015-07-13 12:30:00,110.95,110.98,110.54,110.54,7337.0,110.95,110.98,110.54,110.54,7337.0
2015-07-13 13:00:00,110.55,111.14,110.54,111.14,21360.0,110.55,111.14,110.54,111.14,21360.0
2015-07-13 13:30:00,111.08,111.2,110.62,110.8,14947.0,111.08,111.2,110.62,110.8,14947.0
2015-07-13 14:00:00,110.69,110.81,110.37,110.37,16198.0,110.69,110.81,110.37,110.37,16198.0
2015-07-13 14:30:00,110.33,110.47,110.2,110.45,14591.0,110.33,110.47,110.2,110.45,14591.0
2015-07-13 15:00:00,110.38,110.5,110.17,110.34,16885.0,110.38,110.5,110.17,110.34,16885.0
2015-07-13 15:30:00,110.33,110.74,110.33,110.53,46925.0,110.33,110.74,110.33,110.53,46925.0
2015-07-14 09:30:00,110.85,112.0,110.76,111.94,27026.0,110.85,112.0,110.76,111.94,27026.0
2015-07-14 10:00:00,111.99,113.07,111.99,113.07,25371.0,111.99,113.07,111.99,113.07,25371.0
2015-07-14 10:30:00,113.15,113.59,113.0,113.04,27454.0,113.15,113.59,113.0,113.04,27454.0
2015-07-14 11:00:00,113.15,113.34,112.65,113.14,40497.0,113.15,113.34,112.65,113.14,40497.0
2015-07-14 11:30:00,113.21,113.46,112.84,112.92,32137.0,113.21,113.46,112.84,112.92,32137.0
2015-07-14 12:00:00,113.1,113.4,113.08,113.28,6976.0,113.1,113.4,113.08,113.28,6976.0
2015-07-14 12:30:00,113.29,113.65,113.26,113.54,17833.0,113.29,113.65,113.26,113.54,17833.0
2015-07-14 13:00:00,113.49,113.65,113.3,113.3,5557.0,113.49,113.65,113.3,113.3,5557.0
2015-07-14 13:30:00,113.35,113.74,113.24,113.74,7825.0,113.35,113.74,113.24,113.74,7825.0
2015-07-14 14:00:00,113.69,114.25,113.59,114.07,23567.0,113.69,114.25,113.59,114.07,23567.0
2015-07-14 14:30:00,114.18,114.43,114.07,114.24,28267.0,114.18,114.43,114.07,114.24,28267.0
2015-07-14 15:00:00,114.25,114.4,114.12,114.15,32980.0,114.25,114.4,114.12,114.15,32980.0
2015-07-14 15:30:00,114.08,114.24,113.9,114.05,39889.0,114.08,114.24,113.9,114.05,39889.0
2015-07-15 09:30:00,114.61,114.61,113.11,113.84,18204.0,114.61,114.61,113.11,113.84,18204.0
2015-07-15 10:00:00,113.58,113.77,112.61,112.81,12300.0,113.58,113.77,112.61,112.81,12300.0
2015-07-15 10:30:00,112.71,113.09,112.34,112.43,15283.0,112.71,113.09,112.34,112.43,15283.0
2015-07-15 11:00:00,112.34,112.51,111.94,111.94,17372.0,112.34,112.51,111.94,111.94,17372.0
2015-07-15 11:30:00,111.99,112.32,111.8,111.91,15243.0,111.99,112.32,111.8,111.91,15243.0
2015-07-15 12:00:00,111.97,112.52,111.97,112.49,28592.0,111.97,112.52,111.97,112.49,28592.0
2015-07-15 12:30:00,112.5,112.52,112.18,112.34,37185.0,112.5,112.52,112.18,112.34,37185.0
2015-07-15 13:00:00,112.43,112.5,112.26,112.3,7926.0,112.43,112.5,112.26,112.3,7926.0
2015-07-15 13:30:00,112.3,112.5,112.28,112.39,5900.0,112.3,112.5,112.28,112.39,5900.0
2015-07-15 14:00:00,112.4,112.4,112.07,112.28,5237.0,112.4,112.4,112.07,112.28,5237.0
2015-07-15 14:30:00,112.25,112.25,111.86,112.07,18110.0,112.25,112.25,111.86,112.07,18110.0
2015-07-15 15:00:00,112.04,112.04,111.76,111.89,8788.0,112.04,112.04,111.76,111.89,8788.0
2015-07-15 15:30:00,111.9,112.19,111.84,111.99,47223.0,111.9,112.19,111.84,111.99,47223.0
2015-07-16 09:30:00,113.17,113.41,112.71,113.02,10523.0,113.17,113.41,112.71,113.02,10523.0
2015-07-16 10:00:00,112.83,113.21,112.83,112.87,4179.0,112.83,113.21,112.83,112.87,4179.0
2015-07-16 10:30:00,112.86,112.9,112.42,112.71,9755.0,112.86,112.9,112.42,112.71,9755.0
2015-07-16 11:00:00,112.77,113.14,112.7,112.98,8839.0,112.77,113.14,112.7,112.98,8839.0
2015-07-16 11:30:00,112.87,113.45,112.87,113.45,15850.0,112.87,113.45,112.87,113.45,15850.0
2015-07-16 12:00:00,113.37,113.97,113.24,113.8,20907.0,113.37,113.97,113.24,113.8,20907.0
2015-07-16 12:30:00,113.85,113.94,113.54,113.61,3900.0,113.85,113.94,113.54,113.61,3900.0
2015-07-16 13:00:00,113.64,113.75,113.18,113.2,15502.0,113.64,113.75,113.18,113.2,15502.0
2015-07-16 13:30:00,113.24,113.98,113.21,113.47,14935.0,113.24,113.98,113.21,113.47,14935.0
2015-07-16 14:00:00,113.38,114.64,113.38,114.61,31917.0,113.38,114.64,113.38,114.61,31917.0
2015-07-16 14:30:00,114.59,114.59,114.03,114.14,28878.0,114.59,114.59,114.03,114.14,28878.0
2015-07-16 15:00:00,114.1,114.14,113.81,114.09,8961.0,114.1,114.14,113.81,114.09,8961.0
2015-07-16 15:30:00,114.09,114.32,113.91,114.1,32264.0,114.09,114.32,113.91,114.1,32264.0
2015-07-17 09:30:00,114.41,114.89,113.56,113.69,23433.0,114.41,114.89,113.56,113.69,23433.0
2015-07-17 10:00:00,113.5,113.89,112.91,113.89,18705.0,113.5,113.89,112.91,113.89,18705.0
2015-07-17 10:30:00,113.81,113.9,113.15,113.15,14250.0,113.81,113.9,113.15,113.15,14250.0
2015-07-17 11:00:00,113.2,113.25,112.25,112.46,40359.0,113.2,113.25,112.25,112.46,40359.0
2015-07-17 11:30:00,112.47,112.72,112.27,112.33,9470.0,112.47,112.72,112.27,112.33,9470.0
2015-07-17 12:00:00,112.22,112.79,112.1,112.78,16013.0,112.22,112.79,112.1,112.78,16013.0
2015-07-17 12:30:00,112.82,112.88,112.59,112.76,10726.0,112.82,112.88,112.59,112.76,10726.0
2015-07-17 13:00:00,112.86,113.08,112.64,113.05,11052.0,112.86,113.08,112.64,113.05,11052.0
2015-07-17 13:30:00,113.1,113.41,112.81,113.09,20258.0,113.1,113.41,112.81,113.09,20258.0
2015-07-17 14:00:00,113.13,113.77,113.13,113.75,52566.0,113.13,113.77,113.13,113.75,52566.0
2015-07-17 14:30:00,113.85,114.04,113.71,113.77,13417.0,113.85,114.04,113.71,113.77,13417.0
2015-07-17 15:00:00,113.77,113.77,113.45,113.55,14706.0,113.77,113.77,113.45,113.55,14706.0
2015-07-17 15:30:00,113.56,114.29,113.55,114.18,70943.0,113.56,114.29,113.55,114.18,70943.0
2015-07-20 09:30:00,115.0,116.45,114.57,116.34,45641.0,115.0,116.45,114.57,116.34,45641.0
2015-07-20 10:00:00,116.2,116.23,115.27,115.39,18316.0,116.2,116.23,115.27,115.39,18316.0
2015-07-20 10:30:00,115.39,115.99,115.08,115.88,16015.0,115.39,115.99,115.08,115.88,16015.0
2015-07-20 11:00:00,115.92,116.32,115.83,115.87,20745.0,115.92,116.32,115.83,115.87,20745.0
2015-07-20 11:30:00,115.78,116.57,115.78,116.34,25294.0,115.78,116.57,115.78,116.34,25294.0
2015-07-20 12:00:00,116.25,116.43,115.96,116.4,17177.0,116.25,116.43,115.96,116.4,17177.0
2015-07-20 12:30:00,116.41,116.83,116.31,116.59,28726.0,116.41,116.83,116.31,116.59,28726.0
2015-07-20 13:00:00,116.58,116.96,116.52,116.91,24958.0,116.58,116.96,116.52,116.91,24958.0
2015-07-20 13:30:00,116.88,117.0,115.94,116.15,19358.0,116.88,117.0,115.94,116.15,19358.0
2015-07-20 14:00:00,116.15,116.39,116.04,116.38,16962.0,116.15,116.39,116.04,116.38,16962.0
2015-07-20 14:30:00,116.28,116.32,115.38,115.66,22123.0,116.28,116.32,115.38,115.66,22123.0
2015-07-20 15:00:00,115.65,115.87,115.57,115.76,29816.0,115.65,115.87,115.57,115.76,29816.0
2015-07-20 15:30:00,115.76,115.97,115.21,115.39,41260.0,115.76,115.97,115.21,115.39,41260.0
2015-07-21 09:30:00,115.46,115.97,114.78,115.91,19953.0,115.46,115.97,114.78,115.91,19953.0
2015-07-21 10:00:00,115.92,116.27,115.73,115.9,15631.0,115.92,116.27,115.73,115.9,15631.0
2015-07-21 10:30:00,115.92,116.03,115.52,115.96,21591.0,115.92,116.03,115.52,115.96,21591.0
2015-07-21 11:00:00,115.85,116.12,115.69,116.04,81773.0,115.85,116.12,115.69,116.04,81773.0
2015-07-21 11:30:00,116.07,116.07,115.1,115.25,12850.0,116.07,116.07,115.1,115.25,12850.0
2015-07-21 12:00:00,115.11,115.81,115.05,115.81,56417.0,115.11,115.81,115.05,115.81,56417.0
2015-07-21 12:30:00,115.96,116.22,115.02,115.07,24348.0,115.96,116.22,115.02,115.07,24348.0
2015-07-21 13:00:00,115.02,115.05,114.53,114.57,8250.0,115.02,115.05,114.53,114.57,8250.0
2015-07-21 13:30:00,114.58,115.18,114.41,115.18,8593.0,114.58,115.18,114.41,115.18,8593.0
2015-07-21 14:00:00,115.09,115.23,114.57,115.23,7068.0,115.09,115.23,114.57,115.23,7068.0
2015-07-21 14:30:00,115.3,115.33,114.59,114.91,12640.0,115.3,115.33,114.59,114.91,12640.0
2015-07-21 15:00:00,114.92,114.96,114.32,114.84,40733.0,114.92,114.96,114.32,114.84,40733.0
2015-07-21 15:30:00,114.83,114.88,114.35,114.6,29620.0,114.83,114.88,114.35,114.6,29620.0
2015-07-22 09:30:00,114.14,114.14,113.36,114.01,21694.0,114.14,114.14,113.36,114.01,21694.0
2015-07-22 10:00:00,114.21,114.21,113.66,113.68,22038.0,114.21,114.21,113.66,113.68,22038.0
2015-07-22 10:30:00,113.73,113.74,113.0,113.65,35453.0,113.73,113.74,113.0,113.65,35453.0
2015-07-22 11:00:00,113.73,113.76,113.41,113.56,30793.0,113.73,113.76,113.41,113.56,30793.0
2015-07-22 11:30:00,113.61,114.05,113.61,113.85,16664.0,113.61,114.05,113.61,113.85,16664.0
2015-07-22 12:00:00,113.85,114.04,113.72,114.04,7400.0,113.85,114.04,113.72,114.04,7400.0
2015-07-22 12:30:00,114.13,114.21,113.91,114.12,6100.0,114.13,114.21,113.91,114.12,6100.0
2015-07-22 13:00:00,114.03,114.2,114.03,114.2,16500.0,114.03,114.2,114.03,114.2,16500.0
2015-07-22 13:30:00,114.2,114.71,114.12,114.71,20605.0,114.2,114.71,114.12,114.71,20605.0
2015-07-22 14:00:00,114.71,114.75,114.32,114.45,24772.0,114.71,114.75,114.32,114.45,24772.0
2015-07-22 14:30:00,114.46,114.51,114.0,114.5,18285.0,114.46,114.51,114.0,114.5,18285.0
2015-07-22 15:00:00,114.5,114.52,113.92,113.92,19210.0,114.5,114.52,113.92,113.92,19210.0
2015-07-22 15:30:00,113.91,113.93,113.49,113.72,49899.0,113.91,113.93,113.49,113.72,49899.0
2015-07-23 09:30:00,114.11,115.62,113.81,115.58,26648.0,114.11,115.62,113.81,115.58,26648.0
2015-07-23 10:00:00,115.49,115.65,115.1,115.47,5035.0,115.49,115.65,115.1,115.47,5035.0
2015-07-23 10:30:00,115.56,115.68,115.39,115.57,12135.0,115.56,115.68,115.39,115.57,12135.0
2015-07-23 11:00:00,115.57,115.77,114.94,115.2,17139.0,115.57,115.77,114.94,115.2,17139.0
2015-07-23 11:30:00,115.01,115.14,114.45,114.5,11600.0,115.01,115.14,114.45,114.5,11600.0
2015-07-23 12:00:00,114.5,114.92,114.14,114.43,13323.0,114.5,114.92,114.14,114.43,13323.0
2015-07-23 12:30:00,114.56,114.57,114.04,114.1,10982.0,114.56,114.57,114.04,114.1,10982.0
2015-07-23 13:00:00,114.04,114.1,113.82,113.96,4300.0,114.04,114.1,113.82,113.96,4300.0
2015-07-23 13:30:00,114.0,114.3,113.87,114.0,15231.0,114.0,114.3,113.87,114.0,15231.0
2015-07-23 14:00:00,114.0,114.08,113.69,113.75,3490.0,114.0,114.08,113.69,113.75,3490.0
2015-07-23 14:30:00,113.71,113.8,113.08,113.28,11985.0,113.71,113.8,113.08,113.28,11985.0
2015-07-23 15:00:00,113.2,113.22,112.88,112.93,30528.0,113.2,113.22,112.88,112.93,30528.0
2015-07-23 15:30:00,112.95,113.03,112.73,112.78,52221.0,112.95,113.03,112.73,112.78,52221.0
2015-07-24 09:30:00,112.97,113.9,112.26,113.38,14355.0,112.97,113.9,112.26,113.38,14355.0
2015-07-24 10:00:00,113.45,113.45,111.71,111.9,15547.0,113.45,113.45,111.71,111.9,15547.0
2015-07-24 10:30:00,111.99,112.22,111.77,111.95,10830.0,111.99,112.22,111.77,111.95,10830.0
2015-07-24 11:00:00,111.99,112.14,111.39,112.02,11976.0,111.99,112.14,111.39,112.02,11976.0
2015-07-24 11:30:00,112.02,112.18,111.71,111.88,7578.0,112.02,112.18,111.71,111.88,7578.0
2015-07-24 12:00:00,111.89,112.11,111.5,111.78,17454.0,111.89,112.11,111.5,111.78,17454.0
2015-07-24 12:30:00,111.8,112.1,111.61,111.83,9900.0,111.8,112.1,111.61,111.83,9900.0
2015-07-24 13:00:00,111.86,111.86,111.53,111.71,4313.0,111.86,111.86,111.53,111.71,4313.0
2015-07-24 13:30:00,111.51,111.81,111.5,111.58,7091.0,111.51,111.81,111.5,111.58,7091.0
2015-07-24 14:00:00,111.54,111.61,110.4,111.02,42810.0,111.54,111.61,110.4,111.02,42810.0
2015-07-24 14:30:00,111.04,111.14,110.63,111.14,13697.0,111.04,111.14,110.63,111.14,13697.0
2015-07-24 15:00:00,111.03,111.46,110.92,111.03,7759.0,111.03,111.46,110.92,111.03,7759.0
2015-07-24 15:30:00,111.06,111.32,110.62,110.91,51616.0,111.06,111.32,110.62,110.91,51616.0
2015-07-27 09:30:00,109.51,109.74,103.5,107.03,149109.0,109.51,109.74,103.5,107.03,149109.0
2015-07-27 10:00:00,106.95,107.46,105.83,107.11,42182.0,106.95,107.46,105.83,107.11,42182.0
2015-07-27 10:30:00,107.23,107.36,105.43,106.04,47125.0,107.23,107.36,105.43,106.04,47125.0
2015-07-27 11:00:00,106.23,106.66,105.73,106.58,49053.0,106.23,106.66,105.73,106.58,49053.0
2015-07-27 11:30:00,106.56,107.4,106.12,107.34,40130.0,106.56,107.4,106.12,107.34,40130.0
2015-07-27 12:00:00,107.34,107.49,106.54,106.8,39000.0,107.34,107.49,106.54,106.8,39000.0
2015-07-27 12:30:00,106.9,107.16,106.83,107.1,19800.0,106.9,107.16,106.83,107.1,19800.0
2015-07-27 13:00:00,107.11,107.25,106.82,107.06,27789.0,107.11,107.25,106.82,107.06,27789.0
2015-07-27 13:30:00,107.18,108.39,106.97,108.18,38690.0,107.18,108.39,106.97,108.18,38690.0
2015-07-27 14:00:00,108.11,108.11,107.41,107.69,24670.0,108.11,108.11,107.41,107.69,24670.0
2015-07-27 14:30:00,107.76,107.87,107.47,107.71,18963.0,107.76,107.87,107.47,107.71,18963.0
2015-07-27 15:00:00,107.61,107.75,107.31,107.42,26314.0,107.61,107.75,107.31,107.42,26314.0
2015-07-27 15:30:00,107.45,107.52,106.52,106.59,96147.0,107.45,107.52,106.52,106.59,96147.0
2015-07-28 09:30:00,106.67,107.81,106.02,106.35,35746.0,106.67,107.81,106.02,106.35,35746.0
2015-07-28 10:00:00,106.94,106.94,106.16,106.48,16952.0,106.94,106.94,106.16,106.48,16952.0
2015-07-28 10:30:00,106.65,107.73,106.58,107.73,13300.0,106.65,107.73,106.58,107.73,13300.0
2015-07-28 11:00:00,107.84,108.0,107.36,108.0,9824.0,107.84,108.0,107.36,108.0,9824.0
2015-07-28 11:30:00,108.05,108.12,107.54,107.54,33612.0,108.05,108.12,107.54,107.54,33612.0
2015-07-28 12:00:00,107.63,108.11,107.49,108.1,11953.0,107.63,108.11,107.49,108.1,11953.0
2015-07-28 12:30:00,108.03,108.1,107.78,107.82,14521.0,108.03,108.1,107.78,107.82,14521.0
2015-07-28 13:00:00,107.8,108.12,107.79,107.88,16600.0,107.8,108.12,107.79,107.88,16600.0
2015-07-28 13:30:00,107.91,108.17,107.49,107.81,21180.0,107.91,108.17,107.49,107.81,21180.0
2015-07-28 14:00:00,107.85,107.94,107.61,107.93,19170.0,107.85,107.94,107.61,107.93,19170.0
2015-07-28 14:30:00,107.84,107.89,107.38,107.63,21070.0,107.84,107.89,107.38,107.63,21070.0
2015-07-28 15:00:00,107.64,107.75,107.41,107.41,38281.0,107.64,107.75,107.41,107.41,38281.0
2015-07-28 15:30:00,107.45,107.59,107.26,107.51,60692.0,107.45,107.59,107.26,107.51,60692.0
2015-07-29 09:30:00,107.51,107.69,105.81,106.29,26988.0,107.51,107.69,105.81,106.29,26988.0
2015-07-29 10:00:00,106.18,106.7,105.61,105.61,15761.0,106.18,106.7,105.61,105.61,15761.0
2015-07-29 10:30:00,105.86,106.61,105.75,106.53,30592.0,105.86,106.61,105.75,106.53,30592.0
2015-07-29 11:00:00,106.54,107.47,106.26,106.98,25524.0,106.54,107.47,106.26,106.98,25524.0
2015-07-29 11:30:00,106.92,107.57,106.58,106.87,14444.0,106.92,107.57,106.58,106.87,14444.0
2015-07-29 12:00:00,106.94,106.94,106.19,106.46,8766.0,106.94,106.94,106.19,106.46,8766.0
2015-07-29 12:30:00,106.48,106.77,106.38,106.5,12861.0,106.48,106.77,106.38,106.5,12861.0
2015-07-29 13:00:00,106.6,106.93,106.41,106.76,9126.0,106.6,106.93,106.41,106.76,9126.0
2015-07-29 13:30:00,106.72,107.1,106.51,106.51,20450.0,106.72,107.1,106.51,106.51,20450.0
2015-07-29 14:00:00,106.63,107.0,105.65,105.86,37393.0,106.63,107.0,105.65,105.86,37393.0
2015-07-29 14:30:00,105.87,106.57,105.84,106.57,40787.0,105.87,106.57,105.84,106.57,40787.0
2015-07-29 15:00:00,106.47,106.62,106.15,106.36,48371.0,106.47,106.62,106.15,106.36,48371.0
2015-07-29 15:30:00,106.48,106.91,106.23,106.23,84923.0,106.48,106.91,106.23,106.23,84923.0
2015-07-30 09:30:00,105.64,105.64,104.69,105.14,12187.0,105.64,105.64,104.69,105.14,12187.0
2015-07-30 10:00:00,105.01,105.83,105.01,105.71,24236.0,105.01,105.83,105.01,105.71,24236.0
2015-07-30 10:30:00,105.73,106.35,105.64,106.0,10621.0,105.73,106.35,105.64,106.0,10621.0
2015-07-30 11:00:00,105.85,106.69,105.78,106.44,9530.0,105.85,106.69,105.78,106.44,9530.0
2015-07-30 11:30:00,106.42,106.73,106.42,106.7,10562.0,106.42,106.73,106.42,106.7,10562.0
2015-07-30 12:00:00,106.7,106.7,106.41,106.53,5939.0,106.7,106.7,106.41,106.53,5939.0
2015-07-30 12:30:00,106.58,106.59,106.42,106.58,7300.0,106.58,106.59,106.42,106.58,7300.0
2015-07-30 13:00:00,106.58,106.69,106.03,106.03,14610.0,106.58,106.69,106.03,106.03,14610.0
2015-07-30 13:30:00,106.0,106.2,105.84,106.0,21443.0,106.0,106.2,105.84,106.0,21443.0
2015-07-30 14:00:00,106.1,106.42,105.91,106.31,33002.0,106.1,106.42,105.91,106.31,33002.0
2015-07-30 14:30:00,106.3,106.57,106.05,106.09,29420.0,106.3,106.57,106.05,106.09,29420.0
2015-07-30 15:00:00,106.04,106.13,105.87,105.89,31289.0,106.04,106.13,105.87,105.89,31289.0
2015-07-30 15:30:00,105.91,106.0,105.86,105.98,63522.0,105.91,106.0,105.86,105.98,63522.0
2015-07-31 09:30:00,106.71,106.76,105.79,106.25,12688.0,106.71,106.76,105.79,106.25,12688.0
2015-07-31 10:00:00,106.33,106.52,105.8,106.0,11609.0,106.33,106.52,105.8,106.0,11609.0
2015-07-31 10:30:00,106.07,106.87,106.05,106.87,7110.0,106.07,106.87,106.05,106.87,7110.0
2015-07-31 11:00:00,106.82,106.85,106.38,106.38,7712.0,106.82,106.85,106.38,106.38,7712.0
2015-07-31 11:30:00,106.38,106.55,106.26,106.47,17591.0,106.38,106.55,106.26,106.47,17591.0
2015-07-31 12:00:00,106.45,106.66,106.35,106.54,11649.0,106.45,106.66,106.35,106.54,11649.0
2015-07-31 12:30:00,106.52,106.58,106.37,106.41,7445.0,106.52,106.58,106.37,106.41,7445.0
2015-07-31 13:00:00,106.45,106.72,106.42,106.48,12460.0,106.45,106.72,106.42,106.48,12460.0
2015-07-31 13:30:00,106.48,106.64,106.31,106.31,12299.0,106.48,106.64,106.31,106.31,12299.0
2015-07-31 14:00:00,106.3,106.93,106.3,106.93,24091.0,106.3,106.93,106.3,106.93,24091.0
2015-07-31 14:30:00,106.94,106.99,106.7,106.86,20959.0,106.94,106.99,106.7,106.86,20959.0
2015-07-31 15:00:00,106.89,107.12,106.78,106.89,24679.0,106.89,107.12,106.78,106.89,24679.0
2015-07-31 15:30:00,106.88,107.78,106.86,107.69,115635.0,106.88,107.78,106.86,107.69,115635.0
2015-08-03 09:30:00,107.75,107.75,106.28,106.94,15666.0,107.75,107.75,106.28,106.94,15666.0
2015-08-03 10:00:00,106.7,106.7,105.69,105.74,8348.0,106.7,106.7,105.69,105.74,8348.0
2015-08-03 10:30:00,105.81,105.9,105.41,105.63,23689.0,105.81,105.9,105.41,105.63,23689.0
2015-08-03 11:00:00,105.59,105.9,105.48,105.63,6600.0,105.59,105.9,105.48,105.63,6600.0
2015-08-03 11:30:00,105.64,105.77,105.41,105.59,11700.0,105.64,105.77,105.41,105.59,11700.0
2015-08-03 12:00:00,105.6,105.67,105.06,105.44,7482.0,105.6,105.67,105.06,105.44,7482.0
2015-08-03 12:30:00,105.26,105.28,104.31,104.8,24671.0,105.26,105.28,104.31,104.8,24671.0
2015-08-03 13:00:00,104.67,105.03,104.38,105.03,6792.0,104.67,105.03,104.38,105.03,6792.0
2015-08-03 13:30:00,104.95,105.33,104.84,105.23,14635.0,104.95,105.33,104.84,105.23,14635.0
2015-08-03 14:00:00,105.14,105.33,104.99,105.33,16661.0,105.14,105.33,104.99,105.33,16661.0
2015-08-03 14:30:00,105.4,106.11,105.4,105.94,23036.0,105.4,106.11,105.4,105.94,23036.0
2015-08-03 15:00:00,105.95,106.0,105.51,105.91,36663.0,105.95,106.0,105.51,105.91,36663.0
2015-08-03 15:30:00,105.92,105.96,105.47,105.68,88595.0,105.92,105.96,105.47,105.68,88595.0
2015-08-04 09:30:00,105.45,106.76,105.45,105.6,14656.0,105.45,106.76,105.45,105.6,14656.0
2015-08-04 10:00:00,105.8,105.94,105.48,105.62,33520.0,105.8,105.94,105.48,105.62,33520.0
2015-08-04 10:30:00,105.55,106.09,105.52,105.81,17593.0,105.55,106.09,105.52,105.81,17593.0
2015-08-04 11:00:00,105.84,106.16,105.6,105.6,18206.0,105.84,106.16,105.6,105.6,18206.0
2015-08-04 11:30:00,105.73,105.73,105.1,105.1,21437.0,105.73,105.73,105.1,105.1,21437.0
2015-08-04 12:00:00,105.23,105.28,105.05,105.2,10244.0,105.23,105.28,105.05,105.2,10244.0
2015-08-04 12:30:00,105.21,105.32,104.85,104.9,21685.0,105.21,105.32,104.85,104.9,21685.0
2015-08-04 13:00:00,104.9,105.08,104.86,105.06,13897.0,104.9,105.08,104.86,105.06,13897.0
2015-08-04 13:30:00,105.12,105.41,104.97,104.97,13294.0,105.12,105.41,104.97,104.97,13294.0
2015-08-04 14:00:00,104.98,105.03,104.43,104.91,32262.0,104.98,105.03,104.43,104.91,32262.0
2015-08-04 14:30:00,105.0,105.57,104.97,105.15,27672.0,105.0,105.57,104.97,105.15,27672.0
2015-08-04 15:00:00,105.15,105.65,105.12,105.56,28425.0,105.15,105.65,105.12,105.56,28425.0
2015-08-04 15:30:00,105.55,105.68,105.08,105.2,60008.0,105.55,105.68,105.08,105.2,60008.0
2015-08-05 09:30:00,105.5,106.82,105.5,106.65,44154.0,105.5,106.82,105.5,106.65,44154.0
2015-08-05 10:00:00,106.81,107.63,106.72,106.86,22920.0,106.81,107.63,106.72,106.86,22920.0
2015-08-05 10:30:00,106.99,107.1,106.31,106.34,33142.0,106.99,107.1,106.31,106.34,33142.0
2015-08-05 11:00:00,106.31,106.93,106.22,106.6,26397.0,106.31,106.93,106.22,106.6,26397.0
2015-08-05 11:30:00,106.61,106.87,106.46,106.46,18348.0,106.61,106.87,106.46,106.46,18348.0
2015-08-05 12:00:00,106.51,106.51,105.65,105.76,16130.0,106.51,106.51,105.65,105.76,16130.0
2015-08-05 12:30:00,105.76,106.01,105.6,106.01,9464.0,105.76,106.01,105.6,106.01,9464.0
2015-08-05 13:00:00,106.19,106.19,105.33,105.4,20035.0,106.19,106.19,105.33,105.4,20035.0
2015-08-05 13:30:00,105.39,106.12,105.38,105.85,20154.0,105.39,106.12,105.38,105.85,20154.0
2015-08-05 14:00:00,105.82,106.04,105.67,105.99,18431.0,105.82,106.04,105.67,105.99,18431.0
2015-08-05 14:30:00,105.93,106.06,105.76,105.97,25594.0,105.93,106.06,105.76,105.97,25594.0
2015-08-05 15:00:00,105.96,106.05,105.73,105.74,25078.0,105.96,106.05,105.73,105.74,25078.0
2015-08-05 15:30:00,105.8,106.02,105.53,105.94,50198.0,105.8,106.02,105.53,105.94,50198.0
2015-08-06 09:30:00,106.29,106.29,105.43,105.69,39069.0,106.29,106.29,105.43,105.69,39069.0
2015-08-06 10:00:00,105.68,106.31,105.37,105.46,23496.0,105.68,106.31,105.37,105.46,23496.0
2015-08-06 10:30:00,105.53,105.62,105.2,105.31,21982.0,105.53,105.62,105.2,105.31,21982.0
2015-08-06 11:00:00,105.28,105.58,105.01,105.12,23628.0,105.28,105.58,105.01,105.12,23628.0
2015-08-06 11:30:00,105.03,105.03,104.06,104.07,14565.0,105.03,105.03,104.06,104.07,14565.0
2015-08-06 12:00:00,104.08,104.24,103.68,104.08,13457.0,104.08,104.24,103.68,104.08,13457.0
2015-08-06 12:30:00,104.16,104.17,103.6,103.91,28011.0,104.16,104.17,103.6,103.91,28011.0
2015-08-06 13:00:00,103.87,104.19,103.76,103.87,20344.0,103.87,104.19,103.76,103.87,20344.0
2015-08-06 13:30:00,103.8,104.01,103.72,103.83,15641.0,103.8,104.01,103.72,103.83,15641.0
2015-08-06 14:00:00,103.95,104.73,103.81,104.73,21942.0,103.95,104.73,103.81,104.73,21942.0
2015-08-06 14:30:00,104.73,104.77,104.09,104.16,19175.0,104.73,104.77,104.09,104.16,19175.0
2015-08-06 15:00:00,104.2,104.36,103.78,103.78,24923.0,104.2,104.36,103.78,103.78,24923.0
2015-08-06 15:30:00,103.79,104.62,103.7,104.15,58008.0,103.79,104.62,103.7,104.15,58008.0
2015-08-07 09:30:00,104.11,105.31,103.27,105.31,31597.0,104.11,105.31,103.27,105.31,31597.0
2015-08-07 10:00:00,105.34,106.24,105.3,105.59,41141.0,105.34,106.24,105.3,105.59,41141.0
2015-08-07 10:30:00,105.54,105.61,104.8,105.33,16285.0,105.54,105.61,104.8,105.33,16285.0
2015-08-07 11:00:00,105.35,105.84,105.01,105.21,17675.0,105.35,105.84,105.01,105.21,17675.0
2015-08-07 11:30:00,105.2,105.2,104.21,104.21,28061.0,105.2,105.2,104.21,104.21,28061.0
2015-08-07 12:00:00,104.31,105.2,104.22,104.92,30062.0,104.31,105.2,104.22,104.92,30062.0
2015-08-07 12:30:00,104.78,104.78,104.37,104.44,12552.0,104.78,104.78,104.37,104.44,12552.0
2015-08-07 13:00:00,104.33,104.91,104.32,104.66,10014.0,104.33,104.91,104.32,104.66,10014.0
2015-08-07 13:30:00,104.79,105.17,104.7,104.9,28250.0,104.79,105.17,104.7,104.9,28250.0
2015-08-07 14:00:00,104.93,105.31,104.85,105.31,25409.0,104.93,105.31,104.85,105.31,25409.0
2015-08-07 14:30:00,105.3,105.68,104.82,105.55,29638.0,105.3,105.68,104.82,105.55,29638.0
2015-08-07 15:00:00,105.51,105.97,105.34,105.97,32036.0,105.51,105.97,105.34,105.97,32036.0
2015-08-07 15:30:00,106.02,106.26,105.78,106.07,59829.0,106.02,106.26,105.78,106.07,59829.0
2015-08-10 09:30:00,107.73,107.92,107.25,107.31,29411.0,107.73,107.92,107.25,107.31,29411.0
2015-08-10 10:00:00,107.27,107.4,106.94,107.19,29375.0,107.27,107.4,106.94,107.19,29375.0
2015-08-10 10:30:00,107.3,107.49,106.71,107.31,65576.0,107.3,107.49,106.71,107.31,65576.0
2015-08-10 11:00:00,107.38,107.77,107.0,107.0,45536.0,107.38,107.77,107.0,107.0,45536.0
2015-08-10 11:30:00,107.11,107.27,106.97,106.99,29557.0,107.11,107.27,106.97,106.99,29557.0
2015-08-10 12:00:00,107.06,107.28,106.97,107.21,13262.0,107.06,107.28,106.97,107.21,13262.0
2015-08-10 12:30:00,107.18,107.86,106.95,107.29,36192.0,107.18,107.86,106.95,107.29,36192.0
2015-08-10 13:00:00,107.27,108.2,107.27,107.82,57499.0,107.27,108.2,107.27,107.82,57499.0
2015-08-10 13:30:00,107.85,108.89,107.55,108.74,38046.0,107.85,108.89,107.55,108.74,38046.0
2015-08-10 14:00:00,108.91,109.4,108.31,109.25,34849.0,108.91,109.4,108.31,109.25,34849.0
2015-08-10 14:30:00,109.19,109.66,109.15,109.61,36084.0,109.19,109.66,109.15,109.61,36084.0
2015-08-10 15:00:00,109.56,110.09,109.33,110.09,53565.0,109.56,110.09,109.33,110.09,53565.0
2015-08-10 15:30:00,110.1,110.46,109.77,110.04,132662.0,110.1,110.46,109.77,110.04,132662.0
2015-08-11 09:30:00,96.6,96.74,88.16,88.6,954566.0,96.6,96.74,88.16,88.6,954566.0
2015-08-11 10:00:00,88.55,92.09,86.88,91.73,522281.0,88.55,92.09,86.88,91.73,522281.0
2015-08-11 10:30:00,91.67,93.19,90.34,90.9,369443.0,91.67,93.19,90.34,90.9,369443.0
2015-08-11 11:00:00,90.91,91.37,90.0,90.52,180371.0,90.91,91.37,90.0,90.52,180371.0
2015-08-11 11:30:00,90.53,90.86,88.84,88.84,234957.0,90.53,90.86,88.84,88.84,234957.0
2015-08-11 12:00:00,88.84,89.43,88.5,88.84,88322.0,88.84,89.43,88.5,88.84,88322.0
2015-08-11 12:30:00,88.71,88.81,87.27,87.42,123434.0,88.71,88.81,87.27,87.42,123434.0
2015-08-11 13:00:00,87.41,87.95,87.02,87.24,117837.0,87.41,87.95,87.02,87.24,117837.0
2015-08-11 13:30:00,87.24,87.36,85.26,85.29,136074.0,87.24,87.36,85.26,85.29,136074.0
2015-08-11 14:00:00,85.32,86.45,85.0,85.88,144553.0,85.32,86.45,85.0,85.88,144553.0
2015-08-11 14:30:00,85.9,86.39,81.01,83.43,352504.0,85.9,86.39,81.01,83.43,352504.0
2015-08-11 15:00:00,83.28,84.44,82.43,84.0,376518.0,83.28,84.44,82.43,84.0,376518.0
2015-08-11 15:30:00,84.06,84.5,83.52,83.87,439165.0,84.06,84.5,83.52,83.87,439165.0
2015-08-12 09:30:00,83.0,86.33,83.0,85.65,207635.0,83.0,86.33,83.0,85.65,207635.0
2015-08-12 10:00:00,85.64,86.0,82.38,83.13,217042.0,85.64,86.0,82.38,83.13,217042.0
2015-08-12 10:30:00,83.08,83.48,82.11,82.36,231411.0,83.08,83.48,82.11,82.36,231411.0
2015-08-12 11:00:00,82.32,82.99,82.11,82.11,101853.0,82.32,82.99,82.11,82.11,101853.0
2015-08-12 11:30:00,82.1,83.48,82.02,83.07,89794.0,82.1,83.48,82.02,83.07,89794.0
2015-08-12 12:00:00,83.17,83.21,82.75,82.92,55105.0,83.17,83.21,82.75,82.92,55105.0
2015-08-12 12:30:00,82.97,83.84,82.97,83.75,63623.0,82.97,83.84,82.97,83.75,63623.0
2015-08-12 13:00:00,83.77,85.04,83.74,84.91,82475.0,83.77,85.04,83.74,84.91,82475.0
2015-08-12 13:30:00,84.91,86.61,84.83,86.52,121829.0,84.91,86.61,84.83,86.52,121829.0
2015-08-12 14:00:00,86.53,86.85,85.33,85.59,152598.0,86.53,86.85,85.33,85.59,152598.0
2015-08-12 14:30:00,85.59,86.66,85.38,86.61,112138.0,85.59,86.66,85.38,86.61,112138.0
2015-08-12 15:00:00,86.63,86.81,86.28,86.72,92478.0,86.63,86.81,86.28,86.72,92478.0
2015-08-12 15:30:00,86.71,87.59,86.71,87.56,244316.0,86.71,87.59,86.71,87.56,244316.0
2015-08-13 09:30:00,86.82,88.53,86.59,86.76,127505.0,86.82,88.53,86.59,86.76,127505.0
2015-08-13 10:00:00,86.92,87.64,86.78,87.11,58408.0,86.92,87.64,86.78,87.11,58408.0
2015-08-13 10:30:00,87.04,87.18,86.77,86.9,51448.0,87.04,87.18,86.77,86.9,51448.0
2015-08-13 11:00:00,86.84,86.99,85.71,85.9,45900.0,86.84,86.99,85.71,85.9,45900.0
2015-08-13 11:30:00,86.0,86.14,85.39,85.52,45126.0,86.0,86.14,85.39,85.52,45126.0
2015-08-13 12:00:00,85.52,85.75,85.31,85.69,35696.0,85.52,85.75,85.31,85.69,35696.0
2015-08-13 12:30:00,85.72,86.26,85.7,86.25,32180.0,85.72,86.26,85.7,86.25,32180.0
2015-08-13 13:00:00,86.26,87.91,86.26,87.91,54061.0,86.26,87.91,86.26,87.91,54061.0
2015-08-13 13:30:00,87.84,87.91,87.69,87.7,37657.0,87.84,87.91,87.69,87.7,37657.0
2015-08-13 14:00:00,87.73,87.73,86.67,87.2,32418.0,87.73,87.73,86.67,87.2,32418.0
2015-08-13 14:30:00,87.2,87.43,87.03,87.23,37157.0,87.2,87.43,87.03,87.23,37157.0
2015-08-13 15:00:00,87.2,87.24,86.47,86.56,79814.0,87.2,87.24,86.47,86.56,79814.0
2015-08-13 15:30:00,86.54,86.97,86.48,86.76,126728.0,86.54,86.97,86.48,86.76,126728.0
2015-08-14 09:30:00,86.74,87.35,85.76,86.79,37575.0,86.74,87.35,85.76,86.79,37575.0
2015-08-14 10:00:00,86.59,86.99,86.54,86.95,56567.0,86.59,86.99,86.54,86.95,56567.0
2015-08-14 10:30:00,86.77,88.39,86.76,88.26,108529.0,86.77,88.39,86.76,88.26,108529.0
2015-08-14 11:00:00,88.21,88.55,87.25,87.8,67797.0,88.21,88.55,87.25,87.8,67797.0
2015-08-14 11:30:00,87.75,88.19,87.65,88.02,61455.0,87.75,88.19,87.65,88.02,61455.0
2015-08-14 12:00:00,87.94,88.09,87.37,87.47,53146.0,87.94,88.09,87.37,87.47,53146.0
2015-08-14 12:30:00,87.34,87.61,86.81,86.81,37363.0,87.34,87.61,86.81,86.81,37363.0
2015-08-14 13:00:00,86.83,87.67,86.83,87.67,29997.0,86.83,87.67,86.83,87.67,29997.0
2015-08-14 13:30:00,87.67,87.97,87.58,87.92,51932.0,87.67,87.97,87.58,87.92,51932.0
2015-08-14 14:00:00,87.91,88.86,87.91,88.79,59782.0,87.91,88.86,87.91,88.79,59782.0
2015-08-14 14:30:00,88.87,88.87,88.35,88.41,57303.0,88.87,88.87,88.35,88.41,57303.0
2015-08-14 15:00:00,88.4,88.85,88.12,88.13,47667.0,88.4,88.85,88.12,88.13,47667.0
2015-08-14 15:30:00,88.19,89.26,88.14,89.17,190495.0,88.19,89.26,88.14,89.17,190495.0
2015-08-17 09:30:00,88.54,89.41,87.59,88.8,60931.0,88.54,89.41,87.59,88.8,60931.0
2015-08-17 10:00:00,88.86,89.95,88.71,89.75,50589.0,88.86,89.95,88.71,89.75,50589.0
2015-08-17 10:30:00,89.77,91.0,89.73,90.59,46011.0,89.77,91.0,89.73,90.59,46011.0
2015-08-17 11:00:00,90.54,91.49,90.53,91.09,95214.0,90.54,91.49,90.53,91.09,95214.0
2015-08-17 11:30:00,90.97,91.33,90.92,91.16,75030.0,90.97,91.33,90.92,91.16,75030.0
2015-08-17 12:00:00,91.28,91.28,90.79,90.8,43031.0,91.28,91.28,90.79,90.8,43031.0
2015-08-17 12:30:00,90.8,90.97,90.14,90.42,34101.0,90.8,90.97,90.14,90.42,34101.0
2015-08-17 13:00:00,90.49,90.96,90.48,90.79,40517.0,90.49,90.96,90.48,90.79,40517.0
2015-08-17 13:30:00,90.77,90.94,90.16,90.38,38250.0,90.77,90.94,90.16,90.38,38250.0
2015-08-17 14:00:00,90.37,90.62,90.19,90.5,25568.0,90.37,90.62,90.19,90.5,25568.0
2015-08-17 14:30:00,90.42,90.46,89.78,90.02,32513.0,90.42,90.46,89.78,90.02,32513.0
2015-08-17 15:00:00,90.08,90.59,90.02,90.55,53259.0,90.08,90.59,90.02,90.55,53259.0
2015-08-17 15:30:00,90.52,90.87,90.49,90.64,91577.0,90.52,90.87,90.49,90.64,91577.0
2015-08-18 09:30:00,89.73,90.0,88.5,89.34,20624.0,89.73,90.0,88.5,89.34,20624.0
2015-08-18 10:00:00,89.24,89.55,88.94,89.13,20721.0,89.24,89.55,88.94,89.13,20721.0
2015-08-18 10:30:00,89.16,89.28,88.79,89.21,19674.0,89.16,89.28,88.79,89.21,19674.0
2015-08-18 11:00:00,89.2,89.35,88.42,88.42,23033.0,89.2,89.35,88.42,88.42,23033.0
2015-08-18 11:30:00,88.52,88.74,88.27,88.46,27361.0,88.52,88.74,88.27,88.46,27361.0
2015-08-18 12:00:00,88.55,88.63,88.3,88.52,10530.0,88.55,88.63,88.3,88.52,10530.0
2015-08-18 12:30:00,88.61,88.66,87.94,88.07,19618.0,88.61,88.66,87.94,88.07,19618.0
2015-08-18 13:00:00,87.92,88.13,87.32,87.37,22392.0,87.92,88.13,87.32,87.37,22392.0
2015-08-18 13:30:00,87.35,87.35,86.6,86.6,37387.0,87.35,87.35,86.6,86.6,37387.0
2015-08-18 14:00:00,86.59,87.45,86.51,87.0,38845.0,86.59,87.45,86.51,87.0,38845.0
2015-08-18 14:30:00,87.0,87.17,86.6,86.95,36838.0,87.0,87.17,86.6,86.95,36838.0
2015-08-18 15:00:00,86.95,87.4,86.86,86.91,47513.0,86.95,87.4,86.86,86.91,47513.0
2015-08-18 15:30:00,86.91,87.24,86.9,86.97,115096.0,86.91,87.24,86.9,86.97,115096.0
2015-08-19 09:30:00,86.84,87.18,85.84,86.95,25982.0,86.84,87.18,85.84,86.95,25982.0
2015-08-19 10:00:00,86.93,87.55,86.87,87.45,18290.0,86.93,87.55,86.87,87.45,18290.0
2015-08-19 10:30:00,87.37,87.37,86.5,86.7,32281.0,87.37,87.37,86.5,86.7,32281.0
2015-08-19 11:00:00,86.7,86.85,86.5,86.61,23541.0,86.7,86.85,86.5,86.61,23541.0
2015-08-19 11:30:00,86.71,86.73,86.09,86.51,17952.0,86.71,86.73,86.09,86.51,17952.0
2015-08-19 12:00:00,86.5,86.69,86.39,86.5,18226.0,86.5,86.69,86.39,86.5,18226.0
2015-08-19 12:30:00,86.51,87.16,86.45,87.16,26551.0,86.51,87.16,86.45,87.16,26551.0
2015-08-19 13:00:00,87.16,87.39,86.85,86.85,16102.0,87.16,87.39,86.85,86.85,16102.0
2015-08-19 13:30:00,86.82,88.02,86.82,87.86,37067.0,86.82,88.02,86.82,87.86,37067.0
2015-08-19 14:00:00,87.86,88.73,87.84,88.37,32485.0,87.86,88.73,87.84,88.37,32485.0
2015-08-19 14:30:00,88.49,88.52,87.52,87.58,25392.0,88.49,88.52,87.52,87.58,25392.0
2015-08-19 15:00:00,87.56,87.65,87.19,87.29,22128.0,87.56,87.65,87.19,87.29,22128.0
2015-08-19 15:30:00,87.24,87.47,87.0,87.07,62681.0,87.24,87.47,87.0,87.07,62681.0
2015-08-20 09:30:00,85.91,88.03,85.68,87.68,73659.0,85.91,88.03,85.68,87.68,73659.0
2015-08-20 10:00:00,87.65,87.65,86.64,86.98,72961.0,87.65,87.65,86.64,86.98,72961.0
2015-08-20 10:30:00,87.01,87.27,86.79,86.79,31745.0,87.01,87.27,86.79,86.79,31745.0
2015-08-20 11:00:00,86.9,87.3,86.79,87.13,36335.0,86.9,87.3,86.79,87.13,36335.0
2015-08-20 11:30:00,87.11,87.17,86.85,87.17,21333.0,87.11,87.17,86.85,87.17,21333.0
2015-08-20 12:00:00,87.29,87.29,87.01,87.01,22536.0,87.29,87.29,87.01,87.01,22536.0
2015-08-20 12:30:00,87.01,87.15,86.82,86.87,29439.0,87.01,87.15,86.82,86.87,29439.0
2015-08-20 13:00:00,86.9,87.16,86.64,87.01,24142.0,86.9,87.16,86.64,87.01,24142.0
2015-08-20 13:30:00,86.99,87.16,86.78,87.04,20565.0,86.99,87.16,86.78,87.04,20565.0
2015-08-20 14:00:00,87.05,87.16,86.45,86.45,26978.0,87.05,87.16,86.45,86.45,26978.0
2015-08-20 14:30:00,86.35,86.39,85.52,85.62,26389.0,86.35,86.39,85.52,85.62,26389.0
2015-08-20 15:00:00,85.55,85.77,85.13,85.25,30511.0,85.55,85.77,85.13,85.25,30511.0
2015-08-20 15:30:00,85.19,85.7,84.63,84.81,100315.0,85.19,85.7,84.63,84.81,100315.0
2015-08-21 09:30:00,83.82,85.12,83.2,84.25,25554.0,83.82,85.12,83.2,84.25,25554.0
2015-08-21 10:00:00,84.42,84.71,84.14,84.19,30395.0,84.42,84.71,84.14,84.19,30395.0
2015-08-21 10:30:00,84.05,84.13,82.91,83.1,26805.0,84.05,84.13,82.91,83.1,26805.0
2015-08-21 11:00:00,82.9,82.9,82.0,82.67,16676.0,82.9,82.9,82.0,82.67,16676.0
2015-08-21 11:30:00,82.66,82.78,82.17,82.76,10560.0,82.66,82.78,82.17,82.76,10560.0
2015-08-21 12:00:00,82.91,83.44,82.23,82.28,17660.0,82.91,83.44,82.23,82.28,17660.0
2015-08-21 12:30:00,82.35,82.56,81.56,81.56,19603.0,82.35,82.56,81.56,81.56,19603.0
2015-08-21 13:00:00,81.69,81.94,81.44,81.72,20230.0,81.69,81.94,81.44,81.72,20230.0
2015-08-21 13:30:00,81.85,83.29,81.78,83.29,48172.0,81.85,83.29,81.78,83.29,48172.0
2015-08-21 14:00:00,83.35,83.61,82.91,82.91,28805.0,83.35,83.61,82.91,82.91,28805.0
2015-08-21 14:30:00,83.08,83.15,81.74,82.22,29735.0,83.08,83.15,81.74,82.22,29735.0
2015-08-21 15:00:00,82.07,82.2,81.1,81.22,39317.0,82.07,82.2,81.1,81.22,39317.0
2015-08-21 15:30:00,81.28,81.82,81.1,81.3,120589.0,81.28,81.82,81.1,81.3,120589.0
2015-08-24 09:30:00,76.55,79.12,75.13,77.71,117771.0,76.55,79.12,75.13,77.71,117771.0
2015-08-24 10:00:00,77.62,80.65,77.62,80.1,87082.0,77.62,80.65,77.62,80.1,87082.0
2015-08-24 10:30:00,80.1,81.5,79.15,81.49,104620.0,80.1,81.5,79.15,81.49,104620.0
2015-08-24 11:00:00,81.49,81.5,80.66,80.95,54417.0,81.49,81.5,80.66,80.95,54417.0
2015-08-24 11:30:00,80.84,82.71,80.66,82.68,41220.0,80.84,82.71,80.66,82.68,41220.0
2015-08-24 12:00:00,82.53,83.87,82.15,83.58,55627.0,82.53,83.87,82.15,83.58,55627.0
2015-08-24 12:30:00,83.53,83.63,82.76,82.96,35230.0,83.53,83.63,82.76,82.96,35230.0
2015-08-24 13:00:00,82.96,83.37,82.52,82.64,49171.0,82.96,83.37,82.52,82.64,49171.0
2015-08-24 13:30:00,82.64,82.67,81.1,81.2,29717.0,82.64,82.67,81.1,81.2,29717.0
2015-08-24 14:00:00,81.19,81.52,80.4,80.51,38939.0,81.19,81.52,80.4,80.51,38939.0
2015-08-24 14:30:00,80.4,81.14,79.48,79.48,26516.0,80.4,81.14,79.48,79.48,26516.0
2015-08-24 15:00:00,79.3,79.95,79.01,79.26,48925.0,79.3,79.95,79.01,79.26,48925.0
2015-08-24 15:30:00,79.28,80.82,79.01,79.04,125616.0,79.28,80.82,79.01,79.04,125616.0
2015-08-25 09:30:00,81.54,82.0,79.75,80.45,47111.0,81.54,82.0,79.75,80.45,47111.0
2015-08-25 10:00:00,80.19,81.04,79.96,80.23,55087.0,80.19,81.04,79.96,80.23,55087.0
2015-08-25 10:30:00,80.08,80.7,80.0,80.23,35424.0,80.08,80.7,80.0,80.23,35424.0
2015-08-25 11:00:00,80.39,81.52,80.39,81.11,38745.0,80.39,81.52,80.39,81.11,38745.0
2015-08-25 11:30:00,81.04,81.34,80.5,80.88,100046.0,81.04,81.34,80.5,80.88,100046.0
2015-08-25 12:00:00,80.87,81.13,80.59,80.82,131340.0,80.87,81.13,80.59,80.82,131340.0
2015-08-25 12:30:00,80.81,81.2,80.81,80.86,10684.0,80.81,81.2,80.81,80.86,10684.0
2015-08-25 13:00:00,80.96,81.2,79.55,79.71,21699.0,80.96,81.2,79.55,79.71,21699.0
2015-08-25 13:30:00,79.81,79.91,79.28,79.5,32008.0,79.81,79.91,79.28,79.5,32008.0
2015-08-25 14:00:00,79.42,79.73,79.4,79.56,32574.0,79.42,79.73,79.4,79.56,32574.0
2015-08-25 14:30:00,79.52,79.93,79.37,79.48,47836.0,79.52,79.93,79.37,79.48,47836.0
2015-08-25 15:00:00,79.57,79.79,79.21,79.39,67610.0,79.57,79.79,79.21,79.39,67610.0
2015-08-25 15:30:00,79.31,79.52,77.7,78.01,142862.0,79.31,79.52,77.7,78.01,142862.0
2015-08-26 09:30:00,81.0,81.01,78.19,79.2,63622.0,81.0,81.01,78.19,79.2,63622.0
2015-08-26 10:00:00,79.38,79.76,78.73,79.38,65731.0,79.38,79.76,78.73,79.38,65731.0
2015-08-26 10:30:00,79.5,79.53,78.5,79.26,43156.0,79.5,79.53,78.5,79.26,43156.0
2015-08-26 11:00:00,79.29,79.59,78.95,79.37,22266.0,79.29,79.59,78.95,79.37,22266.0
2015-08-26 11:30:00,79.4,79.55,78.93,79.18,31101.0,79.4,79.55,78.93,79.18,31101.0
2015-08-26 12:00:00,79.07,79.15,78.17,78.17,12100.0,79.07,79.15,78.17,78.17,12100.0
2015-08-26 12:30:00,78.19,78.91,78.05,78.77,25790.0,78.19,78.91,78.05,78.77,25790.0
2015-08-26 13:00:00,79.01,79.35,78.59,79.25,37357.0,79.01,79.35,78.59,79.25,37357.0
2015-08-26 13:30:00,79.31,79.37,78.88,79.12,45059.0,79.31,79.37,78.88,79.12,45059.0
2015-08-26 14:00:00,79.08,79.13,78.56,78.67,43738.0,79.08,79.13,78.56,78.67,43738.0
2015-08-26 14:30:00,78.68,79.6,78.45,79.01,54161.0,78.68,79.6,78.45,79.01,54161.0
2015-08-26 15:00:00,78.92,80.14,78.84,79.82,63972.0,78.92,80.14,78.84,79.82,63972.0
2015-08-26 15:30:00,79.9,80.2,79.67,80.0,176649.0,79.9,80.2,79.67,80.0,176649.0
2015-08-27 09:30:00,81.07,81.27,79.98,80.7,15751.0,81.07,81.27,79.98,80.7,15751.0
2015-08-27 10:00:00,80.82,81.11,80.35,81.0,17774.0,80.82,81.11,80.35,81.0,17774.0
2015-08-27 10:30:00,80.91,81.33,80.67,81.15,23226.0,80.91,81.33,80.67,81.15,23226.0
2015-08-27 11:00:00,81.02,81.52,80.55,80.73,34569.0,81.02,81.52,80.55,80.73,34569.0
2015-08-27 11:30:00,80.89,81.34,80.49,81.15,9154.0,80.89,81.34,80.49,81.15,9154.0
2015-08-27 12:00:00,81.27,82.13,81.2,81.84,18835.0,81.27,82.13,81.2,81.84,18835.0
2015-08-27 12:30:00,81.88,82.52,81.79,82.49,24345.0,81.88,82.52,81.79,82.49,24345.0
2015-08-27 13:00:00,82.45,83.0,82.42,82.6,8499.0,82.45,83.0,82.42,82.6,8499.0
2015-08-27 13:30:00,82.6,82.9,82.42,82.9,21339.0,82.6,82.9,82.42,82.9,21339.0
2015-08-27 14:00:00,82.87,82.94,82.21,82.43,26488.0,82.87,82.94,82.21,82.43,26488.0
2015-08-27 14:30:00,82.54,82.87,81.95,82.0,37009.0,82.54,82.87,81.95,82.0,37009.0
2015-08-27 15:00:00,81.98,82.51,81.49,82.48,32907.0,81.98,82.51,81.49,82.48,32907.0
2015-08-27 15:30:00,82.5,83.7,82.37,83.7,93451.0,82.5,83.7,82.37,83.7,93451.0
2015-08-28 09:30:00,83.09,84.9,82.86,83.97,19524.0,83.09,84.9,82.86,83.97,19524.0
2015-08-28 10:00:00,83.84,83.95,82.86,83.32,32318.0,83.84,83.95,82.86,83.32,32318.0
2015-08-28 10:30:00,83.67,83.84,82.9,83.42,13958.0,83.67,83.84,82.9,83.42,13958.0
2015-08-28 11:00:00,83.31,83.8,83.2,83.7,12803.0,83.31,83.8,83.2,83.7,12803.0
2015-08-28 11:30:00,83.8,84.19,83.08,83.15,9053.0,83.8,84.19,83.08,83.15,9053.0
2015-08-28 12:00:00,83.03,83.59,83.02,83.42,7579.0,83.03,83.59,83.02,83.42,7579.0
2015-08-28 12:30:00,83.33,83.74,83.3,83.42,4900.0,83.33,83.74,83.3,83.42,4900.0
2015-08-28 13:00:00,83.49,83.81,83.34,83.38,12692.0,83.49,83.81,83.34,83.38,12692.0
2015-08-28 13:30:00,83.5,83.72,83.13,83.47,18451.0,83.5,83.72,83.13,83.47,18451.0
2015-08-28 14:00:00,83.69,83.81,83.24,83.5,11864.0,83.69,83.81,83.24,83.5,11864.0
2015-08-28 14:30:00,83.57,83.63,83.23,83.25,9200.0,83.57,83.63,83.23,83.25,9200.0
2015-08-28 15:00:00,83.37,83.49,82.83,83.09,17736.0,83.37,83.49,82.83,83.09,17736.0
2015-08-28 15:30:00,83.21,83.39,82.77,83.38,38865.0,83.21,83.39,82.77,83.38,38865.0
2015-08-31 09:30:00,82.7,83.44,82.5,82.75,17221.0,82.7,83.44,82.5,82.75,17221.0
2015-08-31 10:00:00,82.82,83.85,82.35,83.85,30280.0,82.82,83.85,82.35,83.85,30280.0
2015-08-31 10:30:00,83.71,83.82,83.43,83.62,12149.0,83.71,83.82,83.43,83.62,12149.0
2015-08-31 11:00:00,83.45,83.87,83.2,83.87,21158.0,83.45,83.87,83.2,83.87,21158.0
2015-08-31 11:30:00,83.78,83.93,83.12,83.21,25456.0,83.78,83.93,83.12,83.21,25456.0
2015-08-31 12:00:00,83.33,83.62,83.24,83.53,16979.0,83.33,83.62,83.24,83.53,16979.0
2015-08-31 12:30:00,83.52,83.6,83.31,83.38,6721.0,83.52,83.6,83.31,83.38,6721.0
2015-08-31 13:00:00,83.28,83.28,82.82,83.08,15230.0,83.28,83.28,82.82,83.08,15230.0
2015-08-31 13:30:00,83.05,83.05,82.6,82.6,10127.0,83.05,83.05,82.6,82.6,10127.0
2015-08-31 14:00:00,82.71,82.79,81.86,82.09,18820.0,82.71,82.79,81.86,82.09,18820.0
2015-08-31 14:30:00,82.16,82.32,81.77,81.98,34244.0,82.16,82.32,81.77,81.98,34244.0
2015-08-31 15:00:00,81.95,82.7,81.94,82.47,38037.0,81.95,82.7,81.94,82.47,38037.0
2015-08-31 15:30:00,82.48,83.05,82.48,82.88,98023.0,82.48,83.05,82.48,82.88,98023.0
2015-09-01 09:30:00,82.28,82.93,81.25,81.4,37607.0,82.28,82.93,81.25,81.4,37607.0
2015-09-01 10:00:00,81.43,81.5,80.73,81.3,30817.0,81.43,81.5,80.73,81.3,30817.0
2015-09-01 10:30:00,81.35,81.73,80.81,81.36,24030.0,81.35,81.73,80.81,81.36,24030.0
2015-09-01 11:00:00,81.33,81.69,80.87,81.44,24057.0,81.33,81.69,80.87,81.44,24057.0
2015-09-01 11:30:00,81.5,81.9,81.37,81.51,26740.0,81.5,81.9,81.37,81.51,26740.0
2015-09-01 12:00:00,81.46,81.88,81.36,81.69,38897.0,81.46,81.88,81.36,81.69,38897.0
2015-09-01 12:30:00,81.66,81.71,81.08,81.29,26649.0,81.66,81.71,81.08,81.29,26649.0
2015-09-01 13:00:00,81.31,81.82,81.14,81.82,30986.0,81.31,81.82,81.14,81.82,30986.0
2015-09-01 13:30:00,81.77,81.91,81.5,81.88,20055.0,81.77,81.91,81.5,81.88,20055.0
2015-09-01 14:00:00,81.75,81.75,80.85,80.85,25776.0,81.75,81.75,80.85,80.85,25776.0
2015-09-01 14:30:00,80.81,81.61,80.81,81.14,19502.0,80.81,81.61,80.81,81.14,19502.0
2015-09-01 15:00:00,81.23,81.26,80.72,80.73,31005.0,81.23,81.26,80.72,80.73,31005.0
2015-09-01 15:30:00,80.79,80.97,80.16,80.64,93436.0,80.79,80.97,80.16,80.64,93436.0
2015-09-02 09:30:00,81.21,81.36,79.33,79.94,61063.0,81.21,81.36,79.33,79.94,61063.0
2015-09-02 10:00:00,80.03,80.1,79.04,79.11,41385.0,80.03,80.1,79.04,79.11,41385.0
2015-09-02 10:30:00,79.06,79.56,78.9,79.39,56596.0,79.06,79.56,78.9,79.39,56596.0
2015-09-02 11:00:00,79.41,79.79,79.0,79.79,52739.0,79.41,79.79,79.0,79.79,52739.0
2015-09-02 11:30:00,79.8,80.07,79.29,79.42,21511.0,79.8,80.07,79.29,79.42,21511.0
2015-09-02 12:00:00,79.56,79.65,78.96,79.34,20370.0,79.56,79.65,78.96,79.34,20370.0
2015-09-02 12:30:00,79.37,80.16,79.34,80.16,10272.0,79.37,80.16,79.34,80.16,10272.0
2015-09-02 13:00:00,80.14,80.33,79.67,80.33,11613.0,80.14,80.33,79.67,80.33,11613.0
2015-09-02 13:30:00,80.33,80.33,79.62,79.89,10439.0,80.33,80.33,79.62,79.89,10439.0
2015-09-02 14:00:00,79.7,80.09,79.41,79.96,17301.0,79.7,80.09,79.41,79.96,17301.0
2015-09-02 14:30:00,79.99,79.99,79.51,79.72,23267.0,79.99,79.99,79.51,79.72,23267.0
2015-09-02 15:00:00,79.72,80.32,79.62,80.27,44550.0,79.72,80.32,79.62,80.27,44550.0
2015-09-02 15:30:00,80.28,80.88,80.26,80.69,88202.0,80.28,80.88,80.26,80.69,88202.0
2015-09-03 09:30:00,80.87,82.11,80.81,81.22,34234.0,80.87,82.11,80.81,81.22,34234.0
2015-09-03 10:00:00,81.3,82.8,81.17,82.64,45257.0,81.3,82.8,81.17,82.64,45257.0
2015-09-03 10:30:00,82.64,83.32,82.39,83.08,32952.0,82.64,83.32,82.39,83.08,32952.0
2015-09-03 11:00:00,83.11,83.14,82.3,82.53,11850.0,83.11,83.14,82.3,82.53,11850.0
2015-09-03 11:30:00,82.32,82.63,82.18,82.42,9961.0,82.32,82.63,82.18,82.42,9961.0
2015-09-03 12:00:00,82.28,82.33,81.78,82.12,10599.0,82.28,82.33,81.78,82.12,10599.0
2015-09-03 12:30:00,82.06,82.06,81.37,81.42,8782.0,82.06,82.06,81.37,81.42,8782.0
2015-09-03 13:00:00,81.38,81.38,80.69,81.15,43386.0,81.38,81.38,80.69,81.15,43386.0
2015-09-03 13:30:00,81.05,81.1,79.88,79.91,45159.0,81.05,81.1,79.88,79.91,45159.0
2015-09-03 14:00:00,79.92,80.5,79.55,80.48,66665.0,79.92,80.5,79.55,80.48,66665.0
2015-09-03 14:30:00,80.48,80.86,80.23,80.86,26280.0,80.48,80.86,80.23,80.86,26280.0
2015-09-03 15:00:00,80.78,80.86,80.25,80.51,30933.0,80.78,80.86,80.25,80.51,30933.0
2015-09-03 15:30:00,80.46,80.62,79.95,80.13,55663.0,80.46,80.62,79.95,80.13,55663.0
2015-09-04 09:30:00,79.29,80.1,78.51,78.84,54297.0,79.29,80.1,78.51,78.84,54297.0
2015-09-04 10:00:00,79.03,79.85,78.72,79.85,29846.0,79.03,79.85,78.72,79.85,29846.0
2015-09-04 10:30:00,79.77,79.88,79.4,79.74,25208.0,79.77,79.88,79.4,79.74,25208.0
2015-09-04 11:00:00,79.81,79.87,79.19,79.46,23711.0,79.81,79.87,79.19,79.46,23711.0
2015-09-04 11:30:00,79.4,79.45,78.95,79.19,22401.0,79.4,79.45,78.95,79.19,22401.0
2015-09-04 12:00:00,79.27,79.44,78.97,79.21,45670.0,79.27,79.44,78.97,79.21,45670.0
2015-09-04 12:30:00,79.23,79.45,78.95,79.09,19912.0,79.23,79.45,78.95,79.09,19912.0
2015-09-04 13:00:00,79.26,79.29,78.88,79.23,30647.0,79.26,79.29,78.88,79.23,30647.0
2015-09-04 13:30:00,79.22,79.25,78.6,78.66,59033.0,79.22,79.25,78.6,78.66,59033.0
2015-09-04 14:00:00,78.64,78.95,78.45,78.65,66946.0,78.64,78.95,78.45,78.65,66946.0
2015-09-04 14:30:00,78.65,78.65,78.37,78.55,31401.0,78.65,78.65,78.37,78.55,31401.0
2015-09-04 15:00:00,78.59,79.03,78.43,79.03,37903.0,78.59,79.03,78.43,79.03,37903.0
2015-09-04 15:30:00,79.02,79.48,78.88,79.15,132545.0,79.02,79.48,78.88,79.15,132545.0
2015-09-08 09:30:00,80.97,82.53,80.28,82.46,33722.0,80.97,82.53,80.28,82.46,33722.0
2015-09-08 10:00:00,82.35,82.35,81.73,82.16,39865.0,82.35,82.35,81.73,82.16,39865.0
2015-09-08 10:30:00,82.22,82.49,81.7,82.29,11593.0,82.22,82.49,81.7,82.29,11593.0
2015-09-08 11:00:00,82.37,82.45,81.92,82.29,13180.0,82.37,82.45,81.92,82.29,13180.0
2015-09-08 11:30:00,82.22,82.84,82.22,82.56,35346.0,82.22,82.84,82.22,82.56,35346.0
2015-09-08 12:00:00,82.55,83.16,82.32,83.01,18770.0,82.55,83.16,82.32,83.01,18770.0
2015-09-08 12:30:00,82.92,82.96,82.7,82.72,10097.0,82.92,82.96,82.7,82.72,10097.0
2015-09-08 13:00:00,82.71,82.84,82.27,82.43,10474.0,82.71,82.84,82.27,82.43,10474.0
2015-09-08 13:30:00,82.39,82.68,82.29,82.61,14299.0,82.39,82.68,82.29,82.61,14299.0
2015-09-08 14:00:00,82.63,82.63,82.18,82.33,18428.0,82.63,82.63,82.18,82.33,18428.0
2015-09-08 14:30:00,82.34,82.74,82.25,82.4,26694.0,82.34,82.74,82.25,82.4,26694.0
2015-09-08 15:00:00,82.34,82.64,82.26,82.51,25310.0,82.34,82.64,82.26,82.51,25310.0
2015-09-08 15:30:00,82.52,83.09,82.45,82.69,87559.0,82.52,83.09,82.45,82.69,87559.0
2015-09-09 09:30:00,83.91,84.98,83.91,84.25,30005.0,83.91,84.98,83.91,84.25,30005.0
2015-09-09 10:00:00,83.87,84.0,83.04,83.17,21918.0,83.87,84.0,83.04,83.17,21918.0
2015-09-09 10:30:00,83.24,83.24,82.31,82.57,11398.0,83.24,83.24,82.31,82.57,11398.0
2015-09-09 11:00:00,82.59,82.59,82.18,82.34,12673.0,82.59,82.59,82.18,82.34,12673.0
2015-09-09 11:30:00,82.43,83.43,82.43,82.83,50483.0,82.43,83.43,82.43,82.83,50483.0
2015-09-09 12:00:00,82.81,83.06,82.63,83.04,23405.0,82.81,83.06,82.63,83.04,23405.0
2015-09-09 12:30:00,83.08,83.24,82.53,82.71,39283.0,83.08,83.24,82.53,82.71,39283.0
2015-09-09 13:00:00,82.66,82.82,82.06,82.06,12663.0,82.66,82.82,82.06,82.06,12663.0
2015-09-09 13:30:00,82.06,82.14,81.56,81.56,11840.0,82.06,82.14,81.56,81.56,11840.0
2015-09-09 14:00:00,81.48,81.75,81.23,81.4,19421.0,81.48,81.75,81.23,81.4,19421.0
2015-09-09 14:30:00,81.4,81.94,81.1,81.94,12388.0,81.4,81.94,81.1,81.94,12388.0
2015-09-09 15:00:00,81.91,81.99,81.52,81.63,17048.0,81.91,81.99,81.52,81.63,17048.0
2015-09-09 15:30:00,81.52,81.54,80.86,81.08,33074.0,81.52,81.54,80.86,81.08,33074.0
2015-09-10 09:30:00,80.72,82.28,80.37,80.37,18651.0,80.72,82.28,80.37,80.37,18651.0
2015-09-10 10:00:00,80.45,80.86,80.02,80.86,27125.0,80.45,80.86,80.02,80.86,27125.0
2015-09-10 10:30:00,80.81,82.14,80.81,81.7,10904.0,80.81,82.14,80.81,81.7,10904.0
2015-09-10 11:00:00,81.48,81.7,81.25,81.43,23710.0,81.48,81.7,81.25,81.43,23710.0
2015-09-10 11:30:00,81.49,81.84,81.36,81.66,8241.0,81.49,81.84,81.36,81.66,8241.0
2015-09-10 12:00:00,81.66,82.01,81.58,81.61,15033.0,81.66,82.01,81.58,81.61,15033.0
2015-09-10 12:30:00,81.62,81.85,81.61,81.66,9397.0,81.62,81.85,81.61,81.66,9397.0
2015-09-10 13:00:00,81.62,82.0,81.57,82.0,13124.0,81.62,82.0,81.57,82.0,13124.0
2015-09-10 13:30:00,82.0,82.21,81.74,81.94,6612.0,82.0,82.21,81.74,81.94,6612.0
2015-09-10 14:00:00,81.96,82.05,81.45,81.57,14276.0,81.96,82.05,81.45,81.57,14276.0
2015-09-10 14:30:00,81.56,81.73,80.96,81.01,16193.0,81.56,81.73,80.96,81.01,16193.0
2015-09-10 15:00:00,81.01,81.29,80.67,80.9,25416.0,81.01,81.29,80.67,80.9,25416.0
2015-09-10 15:30:00,80.8,81.36,80.8,81.3,38846.0,80.8,81.36,80.8,81.3,38846.0
2015-09-11 09:30:00,81.0,81.82,80.56,80.73,17583.0,81.0,81.82,80.56,80.73,17583.0
2015-09-11 10:00:00,80.61,80.92,80.34,80.75,9080.0,80.61,80.92,80.34,80.75,9080.0
2015-09-11 10:30:00,80.85,81.13,80.54,80.9,17044.0,80.85,81.13,80.54,80.9,17044.0
2015-09-11 11:00:00,80.88,81.01,80.22,80.84,35319.0,80.88,81.01,80.22,80.84,35319.0
2015-09-11 11:30:00,80.95,80.95,80.52,80.91,14273.0,80.95,80.95,80.52,80.91,14273.0
2015-09-11 12:00:00,80.82,81.32,80.76,81.2,9600.0,80.82,81.32,80.76,81.2,9600.0
2015-09-11 12:30:00,81.16,81.36,80.88,80.9,13278.0,81.16,81.36,80.88,80.9,13278.0
2015-09-11 13:00:00,81.06,81.22,80.84,80.84,6630.0,81.06,81.22,80.84,80.84,6630.0
2015-09-11 13:30:00,80.95,81.45,80.93,81.05,16748.0,80.95,81.45,80.93,81.05,16748.0
2015-09-11 14:00:00,81.1,81.47,80.97,81.14,14997.0,81.1,81.47,80.97,81.14,14997.0
2015-09-11 14:30:00,81.13,81.69,81.11,81.47,12378.0,81.13,81.69,81.11,81.47,12378.0
2015-09-11 15:00:00,81.42,81.57,81.21,81.56,25166.0,81.42,81.57,81.21,81.56,25166.0
2015-09-11 15:30:00,81.56,81.66,81.25,81.65,44598.0,81.56,81.66,81.25,81.65,44598.0
2015-09-14 09:30:00,81.61,81.78,80.9,81.21,26509.0,81.61,81.78,80.9,81.21,26509.0
2015-09-14 10:00:00,81.19,81.43,80.43,80.55,33480.0,81.19,81.43,80.43,80.55,33480.0
2015-09-14 10:30:00,80.58,80.93,80.47,80.47,34337.0,80.58,80.93,80.47,80.47,34337.0
2015-09-14 11:00:00,80.45,80.73,80.15,80.15,25780.0,80.45,80.73,80.15,80.15,25780.0
2015-09-14 11:30:00,80.25,80.29,79.88,80.04,27538.0,80.25,80.29,79.88,80.04,27538.0
2015-09-14 12:00:00,80.06,80.08,79.62,79.96,6650.0,80.06,80.08,79.62,79.96,6650.0
2015-09-14 12:30:00,80.04,80.3,79.65,79.83,13187.0,80.04,80.3,79.65,79.83,13187.0
2015-09-14 13:00:00,80.05,80.07,79.59,79.81,12612.0,80.05,80.07,79.59,79.81,12612.0
2015-09-14 13:30:00,79.86,80.5,79.74,80.42,10834.0,79.86,80.5,79.74,80.42,10834.0
2015-09-14 14:00:00,80.37,80.4,79.79,79.89,27996.0,80.37,80.4,79.79,79.89,27996.0
2015-09-14 14:30:00,79.9,80.39,79.85,80.21,20329.0,79.9,80.39,79.85,80.21,20329.0
2015-09-14 15:00:00,80.17,80.42,79.98,80.37,33947.0,80.17,80.42,79.98,80.37,33947.0
2015-09-14 15:30:00,80.37,80.44,80.05,80.23,57632.0,80.37,80.44,80.05,80.23,57632.0
2015-09-15 09:30:00,80.72,81.16,80.49,80.73,12056.0,80.72,81.16,80.49,80.73,12056.0
2015-09-15 10:00:00,80.62,80.7,80.0,80.7,14659.0,80.62,80.7,80.0,80.7,14659.0
2015-09-15 10:30:00,80.73,81.69,80.73,81.67,28254.0,80.73,81.69,80.73,81.67,28254.0
2015-09-15 11:00:00,81.66,81.87,81.48,81.85,11900.0,81.66,81.87,81.48,81.85,11900.0
2015-09-15 11:30:00,81.77,81.8,81.37,81.67,13569.0,81.77,81.8,81.37,81.67,13569.0
2015-09-15 12:00:00,81.6,81.84,81.4,81.79,7445.0,81.6,81.84,81.4,81.79,7445.0
2015-09-15 12:30:00,81.75,81.75,81.38,81.63,21087.0,81.75,81.75,81.38,81.63,21087.0
2015-09-15 13:00:00,81.65,81.9,81.49,81.9,23447.0,81.65,81.9,81.49,81.9,23447.0
2015-09-15 13:30:00,81.77,82.1,81.77,82.07,17875.0,81.77,82.1,81.77,82.07,17875.0
2015-09-15 14:00:00,82.13,82.59,82.01,82.59,18232.0,82.13,82.59,82.01,82.59,18232.0
2015-09-15 14:30:00,82.55,82.61,82.42,82.54,16961.0,82.55,82.61,82.42,82.54,16961.0
2015-09-15 15:00:00,82.54,82.95,82.41,82.9,24368.0,82.54,82.95,82.41,82.9,24368.0
2015-09-15 15:30:00,82.78,83.09,82.68,83.02,52794.0,82.78,83.09,82.68,83.02,52794.0
2015-09-16 09:30:00,83.34,83.97,82.58,82.99,12829.0,83.34,83.97,82.58,82.99,12829.0
2015-09-16 10:00:00,82.82,83.71,82.6,83.35,14130.0,82.82,83.71,82.6,83.35,14130.0
2015-09-16 10:30:00,83.4,84.44,83.24,84.44,23872.0,83.4,84.44,83.24,84.44,23872.0
2015-09-16 11:00:00,84.31,84.59,84.11,84.18,25082.0,84.31,84.59,84.11,84.18,25082.0
2015-09-16 11:30:00,84.14,84.14,83.78,84.0,9300.0,84.14,84.14,83.78,84.0,9300.0
2015-09-16 12:00:00,84.1,84.3,83.93,84.26,6100.0,84.1,84.3,83.93,84.26,6100.0
2015-09-16 12:30:00,84.33,84.49,84.09,84.48,29063.0,84.33,84.49,84.09,84.48,29063.0
2015-09-16 13:00:00,84.41,84.41,83.89,83.89,14427.0,84.41,84.41,83.89,83.89,14427.0
2015-09-16 13:30:00,83.95,84.76,83.95,84.44,21674.0,83.95,84.76,83.95,84.44,21674.0
2015-09-16 14:00:00,84.38,84.75,84.22,84.33,17799.0,84.38,84.75,84.22,84.33,17799.0
2015-09-16 14:30:00,84.21,84.85,84.09,84.69,19850.0,84.21,84.85,84.09,84.69,19850.0
2015-09-16 15:00:00,84.64,84.8,84.31,84.49,72080.0,84.64,84.8,84.31,84.49,72080.0
2015-09-16 15:30:00,84.53,84.65,84.21,84.42,105417.0,84.53,84.65,84.21,84.42,105417.0
2015-09-17 09:30:00,84.36,85.85,83.84,85.55,24731.0,84.36,85.85,83.84,85.55,24731.0
2015-09-17 10:00:00,85.39,86.33,85.36,86.23,36110.0,85.39,86.33,85.36,86.23,36110.0
2015-09-17 10:30:00,86.3,86.73,86.14,86.59,32013.0,86.3,86.73,86.14,86.59,32013.0
2015-09-17 11:00:00,86.54,86.78,86.53,86.72,18699.0,86.54,86.78,86.53,86.72,18699.0
2015-09-17 11:30:00,86.79,86.92,86.61,86.72,16735.0,86.79,86.92,86.61,86.72,16735.0
2015-09-17 12:00:00,86.72,87.06,86.6,86.85,19617.0,86.72,87.06,86.6,86.85,19617.0
2015-09-17 12:30:00,86.85,87.02,86.78,87.02,26102.0,86.85,87.02,86.78,87.02,26102.0
2015-09-17 13:00:00,87.02,87.21,86.81,87.0,17536.0,87.02,87.21,86.81,87.0,17536.0
2015-09-17 13:30:00,87.03,87.85,87.02,87.03,30690.0,87.03,87.85,87.02,87.03,30690.0
2015-09-17 14:00:00,87.04,87.7,86.21,87.0,30434.0,87.04,87.7,86.21,87.0,30434.0
2015-09-17 14:30:00,87.01,88.02,87.01,87.63,30704.0,87.01,88.02,87.01,87.63,30704.0
2015-09-17 15:00:00,87.77,87.77,86.71,86.97,41592.0,87.77,87.77,86.71,86.97,41592.0
2015-09-17 15:30:00,87.0,87.41,86.36,86.9,117328.0,87.0,87.41,86.36,86.9,117328.0
2015-09-18 09:30:00,85.28,86.11,83.01,85.24,69813.0,85.28,86.11,83.01,85.24,69813.0
2015-09-18 10:00:00,85.07,85.62,85.07,85.48,14450.0,85.07,85.62,85.07,85.48,14450.0
2015-09-18 10:30:00,85.58,85.58,85.03,85.21,19887.0,85.58,85.58,85.03,85.21,19887.0
2015-09-18 11:00:00,85.31,85.56,85.24,85.5,15546.0,85.31,85.56,85.24,85.5,15546.0
2015-09-18 11:30:00,85.5,85.81,85.38,85.73,21430.0,85.5,85.81,85.38,85.73,21430.0
2015-09-18 12:00:00,85.75,85.8,85.29,85.29,33192.0,85.75,85.8,85.29,85.29,33192.0
2015-09-18 12:30:00,85.29,85.3,84.92,84.98,21525.0,85.29,85.3,84.92,84.98,21525.0
2015-09-18 13:00:00,84.9,85.11,84.27,84.65,20202.0,84.9,85.11,84.27,84.65,20202.0
2015-09-18 13:30:00,84.66,84.94,84.52,84.52,18754.0,84.66,84.94,84.52,84.52,18754.0
2015-09-18 14:00:00,84.41,84.75,84.41,84.72,12532.0,84.41,84.75,84.41,84.72,12532.0
2015-09-18 14:30:00,84.65,84.8,84.53,84.78,15000.0,84.65,84.8,84.53,84.78,15000.0
2015-09-18 15:00:00,84.76,84.82,84.37,84.37,27307.0,84.76,84.82,84.37,84.37,27307.0
2015-09-18 15:30:00,84.35,84.7,84.32,84.55,97720.0,84.35,84.7,84.32,84.55,97720.0
2015-09-21 09:30:00,85.38,85.38,84.61,85.15,13607.0,85.38,85.38,84.61,85.15,13607.0
2015-09-21 10:00:00,85.0,85.48,84.94,85.25,9700.0,85.0,85.48,84.94,85.25,9700.0
2015-09-21 10:30:00,85.31,85.67,84.85,84.94,16872.0,85.31,85.67,84.85,84.94,16872.0
2015-09-21 11:00:00,85.0,85.28,84.73,84.85,11799.0,85.0,85.28,84.73,84.85,11799.0
2015-09-21 11:30:00,84.8,84.84,84.16,84.4,12942.0,84.8,84.84,84.16,84.4,12942.0
2015-09-21 12:00:00,84.31,84.45,83.93,84.02,25656.0,84.31,84.45,83.93,84.02,25656.0
2015-09-21 12:30:00,84.1,84.46,83.25,83.74,28786.0,84.1,84.46,83.25,83.74,28786.0
2015-09-21 13:00:00,83.73,84.09,83.69,84.0,5645.0,83.73,84.09,83.69,84.0,5645.0
2015-09-21 13:30:00,84.13,84.15,83.66,83.79,17506.0,84.13,84.15,83.66,83.79,17506.0
2015-09-21 14:00:00,83.89,83.89,83.37,83.71,6500.0,83.89,83.89,83.37,83.71,6500.0
2015-09-21 14:30:00,83.54,83.77,83.44,83.76,5125.0,83.54,83.77,83.44,83.76,5125.0
2015-09-21 15:00:00,83.7,83.74,83.41,83.53,34702.0,83.7,83.74,83.41,83.53,34702.0
2015-09-21 15:30:00,83.53,83.53,82.99,82.99,67142.0,83.53,83.53,82.99,82.99,67142.0
2015-09-22 09:30:00,81.86,82.03,81.2,82.03,12050.0,81.86,82.03,81.2,82.03,12050.0
2015-09-22 10:00:00,81.82,82.3,81.41,81.44,11150.0,81.82,82.3,81.41,81.44,11150.0
2015-09-22 10:30:00,81.5,81.52,81.05,81.3,37549.0,81.5,81.52,81.05,81.3,37549.0
2015-09-22 11:00:00,81.34,81.63,81.02,81.16,15619.0,81.34,81.63,81.02,81.16,15619.0
2015-09-22 11:30:00,81.01,81.3,80.66,81.24,14117.0,81.01,81.3,80.66,81.24,14117.0
2015-09-22 12:00:00,81.2,81.63,81.06,81.16,24212.0,81.2,81.63,81.06,81.16,24212.0
2015-09-22 12:30:00,81.04,81.37,80.86,80.98,16200.0,81.04,81.37,80.86,80.98,16200.0
2015-09-22 13:00:00,80.99,81.09,80.57,80.78,9376.0,80.99,81.09,80.57,80.78,9376.0
2015-09-22 13:30:00,80.84,81.76,80.84,81.68,16900.0,80.84,81.76,80.84,81.68,16900.0
2015-09-22 14:00:00,81.67,81.86,81.24,81.3,7400.0,81.67,81.86,81.24,81.3,7400.0
2015-09-22 14:30:00,81.3,81.5,81.06,81.5,9958.0,81.3,81.5,81.06,81.5,9958.0
2015-09-22 15:00:00,81.53,81.53,81.08,81.4,18544.0,81.53,81.53,81.08,81.4,18544.0
2015-09-22 15:30:00,81.43,81.74,81.32,81.44,45199.0,81.43,81.74,81.32,81.44,45199.0
2015-09-23 09:30:00,81.9,81.9,81.12,81.58,9546.0,81.9,81.9,81.12,81.58,9546.0
2015-09-23 10:00:00,81.76,81.77,81.35,81.65,4100.0,81.76,81.77,81.35,81.65,4100.0
2015-09-23 10:30:00,81.54,81.79,81.39,81.68,9482.0,81.54,81.79,81.39,81.68,9482.0
2015-09-23 11:00:00,81.62,81.68,80.8,80.88,9647.0,81.62,81.68,80.8,80.88,9647.0
2015-09-23 11:30:00,80.85,80.96,80.46,80.75,10040.0,80.85,80.96,80.46,80.75,10040.0
2015-09-23 12:00:00,80.8,80.8,80.4,80.75,17904.0,80.8,80.8,80.4,80.75,17904.0
2015-09-23 12:30:00,80.7,81.01,80.67,81.0,20999.0,80.7,81.01,80.67,81.0,20999.0
2015-09-23 13:00:00,80.95,81.01,80.41,80.53,19726.0,80.95,81.01,80.41,80.53,19726.0
2015-09-23 13:30:00,80.4,80.99,80.4,80.9,8400.0,80.4,80.99,80.4,80.9,8400.0
2015-09-23 14:00:00,80.91,81.18,80.84,80.84,8400.0,80.91,81.18,80.84,80.84,8400.0
2015-09-23 14:30:00,80.85,81.01,80.37,80.56,43753.0,80.85,81.01,80.37,80.56,43753.0
2015-09-23 15:00:00,80.5,80.57,80.34,80.47,26780.0,80.5,80.57,80.34,80.47,26780.0
2015-09-23 15:30:00,80.47,80.52,80.42,80.5,65845.0,80.47,80.52,80.42,80.5,65845.0
2015-09-24 09:30:00,79.5,79.5,78.0,78.25,48330.0,79.5,79.5,78.0,78.25,48330.0
2015-09-24 10:00:00,78.19,78.79,77.92,78.24,102003.0,78.19,78.79,77.92,78.24,102003.0
2015-09-24 10:30:00,78.18,78.77,78.0,78.67,87389.0,78.18,78.77,78.0,78.67,87389.0
2015-09-24 11:00:00,78.7,78.95,78.2,78.33,52746.0,78.7,78.95,78.2,78.33,52746.0
2015-09-24 11:30:00,78.38,78.71,78.34,78.62,46537.0,78.38,78.71,78.34,78.62,46537.0
2015-09-24 12:00:00,78.59,78.65,78.34,78.55,99360.0,78.59,78.65,78.34,78.55,99360.0
2015-09-24 12:30:00,78.65,78.72,78.41,78.53,47568.0,78.65,78.72,78.41,78.53,47568.0
2015-09-24 13:00:00,78.57,79.01,78.32,78.74,45710.0,78.57,79.01,78.32,78.74,45710.0
2015-09-24 13:30:00,78.77,78.87,78.44,78.76,47338.0,78.77,78.87,78.44,78.76,47338.0
2015-09-24 14:00:00,78.79,79.13,78.73,79.13,42390.0,78.79,79.13,78.73,79.13,42390.0
2015-09-24 14:30:00,79.09,80.23,78.97,79.99,40322.0,79.09,80.23,78.97,79.99,40322.0
2015-09-24 15:00:00,80.1,80.7,79.72,80.65,49852.0,80.1,80.7,79.72,80.65,49852.0
2015-09-24 15:30:00,80.55,80.6,79.96,79.99,98927.0,80.55,80.6,79.96,79.99,98927.0
2015-09-25 09:30:00,81.26,81.26,80.17,80.23,23825.0,81.26,81.26,80.17,80.23,23825.0
2015-09-25 10:00:00,80.28,80.44,80.0,80.28,10785.0,80.28,80.44,80.0,80.28,10785.0
2015-09-25 10:30:00,80.32,80.83,79.94,80.29,29640.0,80.32,80.83,79.94,80.29,29640.0
2015-09-25 11:00:00,80.34,80.45,79.81,79.81,20530.0,80.34,80.45,79.81,79.81,20530.0
2015-09-25 11:30:00,79.82,79.91,79.33,79.58,56652.0,79.82,79.91,79.33,79.58,56652.0
2015-09-25 12:00:00,79.66,79.87,79.28,79.55,23029.0,79.66,79.87,79.28,79.55,23029.0
2015-09-25 12:30:00,79.56,79.61,79.23,79.26,33644.0,79.56,79.61,79.23,79.26,33644.0
2015-09-25 13:00:00,79.39,79.54,79.04,79.37,28165.0,79.39,79.54,79.04,79.37,28165.0
2015-09-25 13:30:00,79.33,79.4,79.02,79.04,26398.0,79.33,79.4,79.02,79.04,26398.0
2015-09-25 14:00:00,79.1,79.27,78.46,78.48,21502.0,79.1,79.27,78.46,78.48,21502.0
2015-09-25 14:30:00,78.47,78.48,77.76,78.09,34159.0,78.47,78.48,77.76,78.09,34159.0
2015-09-25 15:00:00,78.1,78.16,77.43,77.81,26143.0,78.1,78.16,77.43,77.81,26143.0
2015-09-25 15:30:00,77.82,78.35,77.7,78.08,241839.0,77.82,78.35,77.7,78.08,241839.0
2015-09-28 09:30:00,77.51,77.72,76.47,76.69,76300.0,77.51,77.72,76.47,76.69,76300.0
2015-09-28 10:00:00,76.82,76.87,75.11,75.47,114490.0,76.82,76.87,75.11,75.47,114490.0
2015-09-28 10:30:00,75.55,75.57,74.48,75.14,39708.0,75.55,75.57,74.48,75.14,39708.0
2015-09-28 11:00:00,75.19,76.0,75.15,75.59,33070.0,75.19,76.0,75.15,75.59,33070.0
2015-09-28 11:30:00,75.68,75.88,75.18,75.33,40210.0,75.68,75.88,75.18,75.33,40210.0
2015-09-28 12:00:00,75.3,75.3,74.27,74.7,42312.0,75.3,75.3,74.27,74.7,42312.0
2015-09-28 12:30:00,74.6,74.72,73.92,73.92,35025.0,74.6,74.72,73.92,73.92,35025.0
2015-09-28 13:00:00,74.04,74.79,74.03,74.44,20807.0,74.04,74.79,74.03,74.44,20807.0
2015-09-28 13:30:00,74.46,75.28,74.46,75.14,17595.0,74.46,75.28,74.46,75.14,17595.0
2015-09-28 14:00:00,75.11,75.3,74.22,74.52,23516.0,75.11,75.3,74.22,74.52,23516.0
2015-09-28 14:30:00,74.8,75.08,74.63,74.69,26641.0,74.8,75.08,74.63,74.69,26641.0
2015-09-28 15:00:00,74.67,74.81,74.33,74.37,35840.0,74.67,74.81,74.33,74.37,35840.0
2015-09-28 15:30:00,74.28,74.71,74.19,74.44,116920.0,74.28,74.71,74.19,74.44,116920.0
2015-09-29 09:30:00,74.31,74.31,72.64,73.59,52263.0,74.31,74.31,72.64,73.59,52263.0
2015-09-29 10:00:00,73.64,74.67,73.63,74.6,133917.0,73.64,74.67,73.63,74.6,133917.0
2015-09-29 10:30:00,74.61,74.69,73.55,74.63,81591.0,74.61,74.69,73.55,74.63,81591.0
2015-09-29 11:00:00,74.73,75.03,73.68,73.88,31962.0,74.73,75.03,73.68,73.88,31962.0
2015-09-29 11:30:00,73.92,73.96,73.25,73.4,36337.0,73.92,73.96,73.25,73.4,36337.0
2015-09-29 12:00:00,73.46,73.52,72.72,73.22,50469.0,73.46,73.52,72.72,73.22,50469.0
2015-09-29 12:30:00,73.22,73.48,72.98,73.19,35534.0,73.22,73.48,72.98,73.19,35534.0
2015-09-29 13:00:00,73.24,73.96,73.24,73.82,23847.0,73.24,73.96,73.24,73.82,23847.0
2015-09-29 13:30:00,73.82,73.89,72.95,73.2,38929.0,73.82,73.89,72.95,73.2,38929.0
2015-09-29 14:00:00,73.2,73.24,72.23,72.45,40050.0,73.2,73.24,72.23,72.45,40050.0
2015-09-29 14:30:00,72.32,72.98,72.26,72.67,35740.0,72.32,72.98,72.26,72.67,35740.0
2015-09-29 15:00:00,72.71,72.79,72.01,72.08,52801.0,72.71,72.79,72.01,72.08,52801.0
2015-09-29 15:30:00,72.09,72.41,71.95,72.21,112710.0,72.09,72.41,71.95,72.21,112710.0
2015-09-30 09:30:00,72.73,74.57,72.73,73.66,24093.0,72.73,74.57,72.73,73.66,24093.0
2015-09-30 10:00:00,73.88,75.73,73.88,75.73,20626.0,73.88,75.73,73.88,75.73,20626.0
2015-09-30 10:30:00,75.55,75.82,74.93,74.93,18371.0,75.55,75.82,74.93,74.93,18371.0
2015-09-30 11:00:00,74.94,75.48,74.68,75.48,11300.0,74.94,75.48,74.68,75.48,11300.0
2015-09-30 11:30:00,75.48,75.48,74.71,74.84,9500.0,75.48,75.48,74.71,74.84,9500.0
2015-09-30 12:00:00,75.03,75.33,74.65,74.94,10086.0,75.03,75.33,74.65,74.94,10086.0
2015-09-30 12:30:00,74.88,75.1,74.69,74.81,26091.0,74.88,75.1,74.69,74.81,26091.0
2015-09-30 13:00:00,74.95,75.74,74.95,75.68,11713.0,74.95,75.74,74.95,75.68,11713.0
2015-09-30 13:30:00,75.78,75.83,74.9,75.71,14514.0,75.78,75.83,74.9,75.71,14514.0
2015-09-30 14:00:00,75.66,75.87,75.22,75.39,15263.0,75.66,75.87,75.22,75.39,15263.0
2015-09-30 14:30:00,75.39,75.97,75.26,75.81,17993.0,75.39,75.97,75.26,75.81,17993.0
2015-09-30 15:00:00,75.73,75.95,75.42,75.85,24192.0,75.73,75.95,75.42,75.85,24192.0
2015-09-30 15:30:00,75.93,76.61,75.86,76.51,117086.0,75.93,76.61,75.86,76.51,117086.0
2015-10-01 09:30:00,76.2,76.46,75.56,76.11,20780.0,76.2,76.46,75.56,76.11,20780.0
2015-10-01 10:00:00,75.95,76.85,75.73,76.62,21077.0,75.95,76.85,75.73,76.62,21077.0
2015-10-01 10:30:00,76.84,76.84,75.99,76.09,15663.0,76.84,76.84,75.99,76.09,15663.0
2015-10-01 11:00:00,76.2,76.21,75.71,76.05,45232.0,76.2,76.21,75.71,76.05,45232.0
2015-10-01 11:30:00,76.14,76.24,75.64,75.85,16225.0,76.14,76.24,75.64,75.85,16225.0
2015-10-01 12:00:00,75.84,75.99,75.31,75.81,24614.0,75.84,75.99,75.31,75.81,24614.0
2015-10-01 12:30:00,75.85,76.01,75.49,75.75,13473.0,75.85,76.01,75.49,75.75,13473.0
2015-10-01 13:00:00,75.67,75.8,75.2,75.62,27357.0,75.67,75.8,75.2,75.62,27357.0
2015-10-01 13:30:00,75.62,75.9,75.62,75.75,13837.0,75.62,75.9,75.62,75.75,13837.0
2015-10-01 14:00:00,75.76,76.1,75.52,75.92,25525.0,75.76,76.1,75.52,75.92,25525.0
2015-10-01 14:30:00,76.03,76.42,75.9,76.42,20659.0,76.03,76.42,75.9,76.42,20659.0
2015-10-01 15:00:00,76.38,76.87,76.37,76.77,46964.0,76.38,76.87,76.37,76.77,46964.0
2015-10-01 15:30:00,76.78,77.12,76.44,76.86,75815.0,76.78,77.12,76.44,76.86,75815.0
2015-10-02 09:30:00,75.73,77.07,75.43,76.08,10390.0,75.73,77.07,75.43,76.08,10390.0
2015-10-02 10:00:00,75.96,76.58,75.65,76.32,14841.0,75.96,76.58,75.65,76.32,14841.0
2015-10-02 10:30:00,76.27,76.58,76.12,76.49,33186.0,76.27,76.58,76.12,76.49,33186.0
2015-10-02 11:00:00,76.45,76.73,76.14,76.31,23090.0,76.45,76.73,76.14,76.31,23090.0
2015-10-02 11:30:00,76.32,76.8,76.32,76.8,20429.0,76.32,76.8,76.32,76.8,20429.0
2015-10-02 12:00:00,76.78,77.4,76.66,77.08,13132.0,76.78,77.4,76.66,77.08,13132.0
2015-10-02 12:30:00,77.16,77.43,76.8,76.9,8531.0,77.16,77.43,76.8,76.9,8531.0
2015-10-02 13:00:00,77.09,77.38,77.01,77.13,10120.0,77.09,77.38,77.01,77.13,10120.0
2015-10-02 13:30:00,77.13,77.47,77.01,77.4,23943.0,77.13,77.47,77.01,77.4,23943.0
2015-10-02 14:00:00,77.38,78.23,77.37,78.17,11921.0,77.38,78.23,77.37,78.17,11921.0
2015-10-02 14:30:00,78.05,78.06,77.49,77.67,15594.0,78.05,78.06,77.49,77.67,15594.0
2015-10-02 15:00:00,77.67,78.89,77.57,78.84,26574.0,77.67,78.89,77.57,78.84,26574.0
2015-10-02 15:30:00,78.83,78.83,78.46,78.73,50136.0,78.83,78.83,78.46,78.73,50136.0
2015-10-05 09:30:00,79.3,80.71,79.3,80.65,13824.0,79.3,80.71,79.3,80.65,13824.0
2015-10-05 10:00:00,80.66,80.83,80.4,80.49,23875.0,80.66,80.83,80.4,80.49,23875.0
2015-10-05 10:30:00,80.37,80.37,79.75,79.83,13519.0,80.37,80.37,79.75,79.83,13519.0
2015-10-05 11:00:00,79.9,80.25,79.51,79.6,21922.0,79.9,80.25,79.51,79.6,21922.0
2015-10-05 11:30:00,79.56,79.56,79.08,79.34,11006.0,79.56,79.56,79.08,79.34,11006.0
2015-10-05 12:00:00,79.28,79.42,79.15,79.3,21274.0,79.28,79.42,79.15,79.3,21274.0
2015-10-05 12:30:00,79.35,79.5,79.05,79.18,17489.0,79.35,79.5,79.05,79.18,17489.0
2015-10-05 13:00:00,79.26,79.32,79.02,79.04,12459.0,79.26,79.32,79.02,79.04,12459.0
2015-10-05 13:30:00,79.01,79.18,78.85,79.12,34833.0,79.01,79.18,78.85,79.12,34833.0
2015-10-05 14:00:00,79.11,79.56,78.81,79.56,32242.0,79.11,79.56,78.81,79.56,32242.0
2015-10-05 14:30:00,79.65,80.29,79.62,80.17,23188.0,79.65,80.29,79.62,80.17,23188.0
2015-10-05 15:00:00,80.15,80.29,79.91,79.98,16805.0,80.15,80.29,79.91,79.98,16805.0
2015-10-05 15:30:00,80.06,80.25,79.61,79.67,95499.0,80.06,80.25,79.61,79.67,95499.0
2015-10-06 09:30:00,79.35,79.88,78.81,79.64,13006.0,79.35,79.88,78.81,79.64,13006.0
2015-10-06 10:00:00,79.63,79.64,78.08,78.08,18425.0,79.63,79.64,78.08,78.08,18425.0
2015-10-06 10:30:00,78.12,78.34,77.76,77.86,19260.0,78.12,78.34,77.76,77.86,19260.0
2015-10-06 11:00:00,77.88,78.61,77.88,78.33,29762.0,77.88,78.61,77.88,78.33,29762.0
2015-10-06 11:30:00,78.26,78.38,77.92,77.97,15090.0,78.26,78.38,77.92,77.97,15090.0
2015-10-06 12:00:00,78.13,78.16,77.43,77.45,14715.0,78.13,78.16,77.43,77.45,14715.0
2015-10-06 12:30:00,77.43,77.52,77.05,77.45,30575.0,77.43,77.52,77.05,77.45,30575.0
2015-10-06 13:00:00,77.41,78.78,77.36,78.38,37455.0,77.41,78.78,77.36,78.38,37455.0
2015-10-06 13:30:00,78.39,78.44,77.37,77.61,30000.0,78.39,78.44,77.37,77.61,30000.0
2015-10-06 14:00:00,77.6,78.85,77.6,78.82,31595.0,77.6,78.85,77.6,78.82,31595.0
2015-10-06 14:30:00,78.73,78.81,77.84,78.05,30011.0,78.73,78.81,77.84,78.05,30011.0
2015-10-06 15:00:00,78.14,78.63,78.02,78.06,37499.0,78.14,78.63,78.02,78.06,37499.0
2015-10-06 15:30:00,78.0,78.39,77.91,78.14,110877.0,78.0,78.39,77.91,78.14,110877.0
2015-10-07 09:30:00,78.54,79.32,77.95,79.05,16150.0,78.54,79.32,77.95,79.05,16150.0
2015-10-07 10:00:00,79.16,80.1,79.16,79.83,32240.0,79.16,80.1,79.16,79.83,32240.0
2015-10-07 10:30:00,79.73,79.73,78.62,78.72,18721.0,79.73,79.73,78.62,78.72,18721.0
2015-10-07 11:00:00,78.74,78.76,77.71,77.78,12814.0,78.74,78.76,77.71,77.78,12814.0
2015-10-07 11:30:00,77.87,79.28,77.81,79.28,13300.0,77.87,79.28,77.81,79.28,13300.0
2015-10-07 12:00:00,79.28,79.36,78.78,78.95,20404.0,79.28,79.36,78.78,78.95,20404.0
2015-10-07 12:30:00,78.96,79.24,78.75,79.01,10965.0,78.96,79.24,78.75,79.01,10965.0
2015-10-07 13:00:00,79.03,79.28,78.93,79.22,11670.0,79.03,79.28,78.93,79.22,11670.0
2015-10-07 13:30:00,79.18,79.51,79.14,79.23,19193.0,79.18,79.51,79.14,79.23,19193.0
2015-10-07 14:00:00,79.3,79.55,78.97,79.07,11200.0,79.3,79.55,78.97,79.07,11200.0
2015-10-07 14:30:00,78.98,79.15,78.45,78.6,59334.0,78.98,79.15,78.45,78.6,59334.0
2015-10-07 15:00:00,78.51,79.31,78.46,78.99,34270.0,78.51,79.31,78.46,78.99,34270.0
2015-10-07 15:30:00,79.03,79.26,78.74,79.03,68172.0,79.03,79.26,78.74,79.03,68172.0
2015-10-08 09:30:00,78.8,78.92,77.8,77.8,17755.0,78.8,78.92,77.8,77.8,17755.0
2015-10-08 10:00:00,77.93,78.07,77.52,77.55,54208.0,77.93,78.07,77.52,77.55,54208.0
2015-10-08 10:30:00,77.65,77.77,77.0,77.0,41524.0,77.65,77.77,77.0,77.0,41524.0
2015-10-08 11:00:00,77.0,77.09,76.56,77.06,37892.0,77.0,77.09,76.56,77.06,37892.0
2015-10-08 11:30:00,77.13,77.19,76.91,77.15,38673.0,77.13,77.19,76.91,77.15,38673.0
2015-10-08 12:00:00,77.15,77.4,76.87,76.89,36421.0,77.15,77.4,76.87,76.89,36421.0
2015-10-08 12:30:00,76.84,77.32,76.7,77.3,24557.0,76.84,77.32,76.7,77.3,24557.0
2015-10-08 13:00:00,77.33,77.64,77.27,77.52,33881.0,77.33,77.64,77.27,77.52,33881.0
2015-10-08 13:30:00,77.5,77.6,77.4,77.58,33282.0,77.5,77.6,77.4,77.58,33282.0
2015-10-08 14:00:00,77.51,77.8,77.4,77.7,52450.0,77.51,77.8,77.4,77.7,52450.0
2015-10-08 14:30:00,77.76,77.97,77.61,77.92,57874.0,77.76,77.97,77.61,77.92,57874.0
2015-10-08 15:00:00,77.84,77.94,77.73,77.82,68137.0,77.84,77.94,77.73,77.82,68137.0
2015-10-08 15:30:00,77.87,78.14,77.67,78.09,134915.0,77.87,78.14,77.67,78.09,134915.0
2015-10-09 09:30:00,78.34,79.02,77.49,78.76,13854.0,78.34,79.02,77.49,78.76,13854.0
2015-10-09 10:00:00,78.75,78.77,78.11,78.19,16360.0,78.75,78.77,78.11,78.19,16360.0
2015-10-09 10:30:00,78.18,78.44,78.01,78.43,27017.0,78.18,78.44,78.01,78.43,27017.0
2015-10-09 11:00:00,78.53,78.68,78.19,78.5,28905.0,78.53,78.68,78.19,78.5,28905.0
2015-10-09 11:30:00,78.52,78.72,78.29,78.4,12260.0,78.52,78.72,78.29,78.4,12260.0
2015-10-09 12:00:00,78.5,78.74,78.16,78.24,34299.0,78.5,78.74,78.16,78.24,34299.0
2015-10-09 12:30:00,78.28,78.58,78.19,78.54,51396.0,78.28,78.58,78.19,78.54,51396.0
2015-10-09 13:00:00,78.51,78.6,78.12,78.28,13569.0,78.51,78.6,78.12,78.28,13569.0
2015-10-09 13:30:00,78.18,78.42,78.04,78.37,19661.0,78.18,78.42,78.04,78.37,19661.0
2015-10-09 14:00:00,78.37,78.68,78.26,78.4,44075.0,78.37,78.68,78.26,78.4,44075.0
2015-10-09 14:30:00,78.39,78.59,78.3,78.42,46671.0,78.39,78.59,78.3,78.42,46671.0
2015-10-09 15:00:00,78.42,78.55,78.21,78.3,24103.0,78.42,78.55,78.21,78.3,24103.0
2015-10-09 15:30:00,78.31,78.54,78.2,78.26,76920.0,78.31,78.54,78.2,78.26,76920.0
2015-10-12 09:30:00,78.3,78.31,77.5,77.56,26169.0,78.3,78.31,77.5,77.56,26169.0
2015-10-12 10:00:00,77.53,77.99,77.0,77.46,28025.0,77.53,77.99,77.0,77.46,28025.0
2015-10-12 10:30:00,77.43,77.66,77.1,77.31,24668.0,77.43,77.66,77.1,77.31,24668.0
2015-10-12 11:00:00,77.29,77.88,77.29,77.43,10350.0,77.29,77.88,77.29,77.43,10350.0
2015-10-12 11:30:00,77.58,77.85,77.33,77.52,10880.0,77.58,77.85,77.33,77.52,10880.0
2015-10-12 12:00:00,77.51,77.62,77.26,77.35,19300.0,77.51,77.62,77.26,77.35,19300.0
2015-10-12 12:30:00,77.25,77.36,76.87,77.22,13038.0,77.25,77.36,76.87,77.22,13038.0
2015-10-12 13:00:00,77.2,77.22,76.93,77.06,8316.0,77.2,77.22,76.93,77.06,8316.0
2015-10-12 13:30:00,76.99,77.74,76.99,77.38,12216.0,76.99,77.74,76.99,77.38,12216.0
2015-10-12 14:00:00,77.38,77.42,77.12,77.12,13529.0,77.38,77.42,77.12,77.12,13529.0
2015-10-12 14:30:00,77.16,77.36,76.88,77.36,14900.0,77.16,77.36,76.88,77.36,14900.0
2015-10-12 15:00:00,77.3,77.54,77.15,77.15,15563.0,77.3,77.54,77.15,77.15,15563.0
2015-10-12 15:30:00,77.15,77.36,77.04,77.31,59976.0,77.15,77.36,77.04,77.31,59976.0
2015-10-13 09:30:00,76.49,76.77,75.95,76.28,36631.0,76.49,76.77,75.95,76.28,36631.0
2015-10-13 10:00:00,76.35,76.82,76.29,76.59,51972.0,76.35,76.82,76.29,76.59,51972.0
2015-10-13 10:30:00,76.66,77.28,76.63,77.19,39385.0,76.66,77.28,76.63,77.19,39385.0
2015-10-13 11:00:00,77.14,77.34,77.03,77.21,34231.0,77.14,77.34,77.03,77.21,34231.0
2015-10-13 11:30:00,77.2,77.45,77.02,77.03,22140.0,77.2,77.45,77.02,77.03,22140.0
2015-10-13 12:00:00,77.0,77.16,76.83,76.98,21650.0,77.0,77.16,76.83,76.98,21650.0
2015-10-13 12:30:00,76.91,77.18,76.87,77.09,24020.0,76.91,77.18,76.87,77.09,24020.0
2015-10-13 13:00:00,77.11,77.3,77.0,77.17,32870.0,77.11,77.3,77.0,77.17,32870.0
2015-10-13 13:30:00,77.17,77.18,76.95,76.98,12713.0,77.17,77.18,76.95,76.98,12713.0
2015-10-13 14:00:00,76.94,77.02,76.51,76.51,10800.0,76.94,77.02,76.51,76.51,10800.0
2015-10-13 14:30:00,76.51,76.56,76.21,76.23,21423.0,76.51,76.56,76.21,76.23,21423.0
2015-10-13 15:00:00,76.27,76.38,75.97,75.97,18687.0,76.27,76.38,75.97,75.97,18687.0
2015-10-13 15:30:00,75.99,76.08,75.48,75.61,67004.0,75.99,76.08,75.48,75.61,67004.0
2015-10-14 09:30:00,75.77,76.64,75.51,76.64,16082.0,75.77,76.64,75.51,76.64,16082.0
2015-10-14 10:00:00,76.64,76.72,75.6,75.76,8696.0,76.64,76.72,75.6,75.76,8696.0
2015-10-14 10:30:00,75.69,75.86,75.57,75.57,4794.0,75.69,75.86,75.57,75.57,4794.0
2015-10-14 11:00:00,75.54,75.99,75.5,75.9,10710.0,75.54,75.99,75.5,75.9,10710.0
2015-10-14 11:30:00,75.86,76.06,75.73,76.01,6000.0,75.86,76.06,75.73,76.01,6000.0
2015-10-14 12:00:00,75.96,76.18,75.77,76.15,9640.0,75.96,76.18,75.77,76.15,9640.0
2015-10-14 12:30:00,76.16,76.46,76.05,76.21,19160.0,76.16,76.46,76.05,76.21,19160.0
2015-10-14 13:00:00,76.23,76.3,75.67,75.7,10530.0,76.23,76.3,75.67,75.7,10530.0
2015-10-14 13:30:00,75.68,75.83,75.54,75.6,11950.0,75.68,75.83,75.54,75.6,11950.0
2015-10-14 14:00:00,75.7,75.8,75.32,75.32,14933.0,75.7,75.8,75.32,75.32,14933.0
2015-10-14 14:30:00,75.34,75.34,74.88,75.04,14832.0,75.34,75.34,74.88,75.04,14832.0
2015-10-14 15:00:00,75.04,75.35,74.88,75.06,21350.0,75.04,75.35,74.88,75.06,21350.0
2015-10-14 15:30:00,75.08,75.18,74.53,74.62,74551.0,75.08,75.18,74.53,74.62,74551.0
2015-10-15 09:30:00,74.47,75.37,73.85,75.03,26936.0,74.47,75.37,73.85,75.03,26936.0
2015-10-15 10:00:00,75.1,75.27,74.89,74.89,10165.0,75.1,75.27,74.89,74.89,10165.0
2015-10-15 10:30:00,74.81,75.23,74.68,74.98,11210.0,74.81,75.23,74.68,74.98,11210.0
2015-10-15 11:00:00,74.85,75.09,74.76,74.89,11830.0,74.85,75.09,74.76,74.89,11830.0
2015-10-15 11:30:00,74.97,75.01,73.82,73.86,30656.0,74.97,75.01,73.82,73.86,30656.0
2015-10-15 12:00:00,73.94,74.25,73.82,74.15,34002.0,73.94,74.25,73.82,74.15,34002.0
2015-10-15 12:30:00,74.16,74.23,73.72,74.2,31130.0,74.16,74.23,73.72,74.2,31130.0
2015-10-15 13:00:00,74.19,74.35,74.03,74.35,58197.0,74.19,74.35,74.03,74.35,58197.0
2015-10-15 13:30:00,74.29,75.08,74.22,75.04,22281.0,74.29,75.08,74.22,75.04,22281.0
2015-10-15 14:00:00,75.04,75.11,74.54,74.61,24907.0,75.04,75.11,74.54,74.61,24907.0
2015-10-15 14:30:00,74.61,75.2,74.58,75.16,37826.0,74.61,75.2,74.58,75.16,37826.0
2015-10-15 15:00:00,75.14,75.21,74.83,75.0,34375.0,75.14,75.21,74.83,75.0,34375.0
2015-10-15 15:30:00,74.99,75.09,74.73,74.91,97507.0,74.99,75.09,74.73,74.91,97507.0
2015-10-16 09:30:00,74.77,75.02,74.43,74.97,18635.0,74.77,75.02,74.43,74.97,18635.0
2015-10-16 10:00:00,74.95,75.36,74.82,74.98,17979.0,74.95,75.36,74.82,74.98,17979.0
2015-10-16 10:30:00,74.87,75.14,74.72,74.93,44041.0,74.87,75.14,74.72,74.93,44041.0
2015-10-16 11:00:00,75.01,75.08,74.76,74.86,23342.0,75.01,75.08,74.76,74.86,23342.0
2015-10-16 11:30:00,74.92,75.83,74.87,75.65,19592.0,74.92,75.83,74.87,75.65,19592.0
2015-10-16 12:00:00,75.61,75.61,75.07,75.21,25458.0,75.61,75.61,75.07,75.21,25458.0
2015-10-16 12:30:00,75.18,75.31,74.95,75.23,23509.0,75.18,75.31,74.95,75.23,23509.0
2015-10-16 13:00:00,75.18,75.24,74.6,74.6,13778.0,75.18,75.24,74.6,74.6,13778.0
2015-10-16 13:30:00,74.51,74.63,74.18,74.18,12543.0,74.51,74.63,74.18,74.18,12543.0
2015-10-16 14:00:00,74.2,74.93,73.99,74.93,25841.0,74.2,74.93,73.99,74.93,25841.0
2015-10-16 14:30:00,74.93,75.0,74.65,74.86,29634.0,74.93,75.0,74.65,74.86,29634.0
2015-10-16 15:00:00,74.85,75.14,74.7,74.97,77741.0,74.85,75.14,74.7,74.97,77741.0
2015-10-16 15:30:00,74.92,75.23,74.88,75.0,72922.0,74.92,75.23,74.88,75.0,72922.0
2015-10-19 09:30:00,74.88,75.11,74.27,75.11,13240.0,74.88,75.11,74.27,75.11,13240.0
2015-10-19 10:00:00,75.13,75.14,74.37,74.7,33884.0,75.13,75.14,74.37,74.7,33884.0
2015-10-19 10:30:00,74.69,74.88,74.56,74.71,26525.0,74.69,74.88,74.56,74.71,26525.0
2015-10-19 11:00:00,74.74,74.95,74.66,74.66,34121.0,74.74,74.95,74.66,74.66,34121.0
2015-10-19 11:30:00,74.67,74.99,74.67,74.82,27113.0,74.67,74.99,74.67,74.82,27113.0
2015-10-19 12:00:00,74.82,74.99,74.43,74.48,17254.0,74.82,74.99,74.43,74.48,17254.0
2015-10-19 12:30:00,74.46,74.6,74.26,74.37,14714.0,74.46,74.6,74.26,74.37,14714.0
2015-10-19 13:00:00,74.35,74.47,74.04,74.04,11700.0,74.35,74.47,74.04,74.04,11700.0
2015-10-19 13:30:00,74.14,74.14,73.9,74.04,12584.0,74.14,74.14,73.9,74.04,12584.0
2015-10-19 14:00:00,74.04,74.17,73.85,73.88,15087.0,74.04,74.17,73.85,73.88,15087.0
2015-10-19 14:30:00,73.93,74.12,73.83,74.08,34058.0,73.93,74.12,73.83,74.08,34058.0
2015-10-19 15:00:00,74.08,74.13,73.94,73.94,37700.0,74.08,74.13,73.94,73.94,37700.0
2015-10-19 15:30:00,73.95,73.99,73.66,73.75,92095.0,73.95,73.99,73.66,73.75,92095.0
2015-10-20 09:30:00,73.6,74.03,73.3,73.47,20861.0,73.6,74.03,73.3,73.47,20861.0
2015-10-20 10:00:00,73.52,73.57,73.31,73.46,18000.0,73.52,73.57,73.31,73.46,18000.0
2015-10-20 10:30:00,73.47,73.57,73.37,73.44,18329.0,73.47,73.57,73.37,73.44,18329.0
2015-10-20 11:00:00,73.44,73.49,73.0,73.34,12700.0,73.44,73.49,73.0,73.34,12700.0
2015-10-20 11:30:00,73.32,73.36,72.8,73.06,32934.0,73.32,73.36,72.8,73.06,32934.0
2015-10-20 12:00:00,73.03,73.24,72.81,72.88,12700.0,73.03,73.24,72.81,72.88,12700.0
2015-10-20 12:30:00,72.89,73.01,72.62,73.01,12703.0,72.89,73.01,72.62,73.01,12703.0
2015-10-20 13:00:00,72.96,73.11,72.8,72.83,12341.0,72.96,73.11,72.8,72.83,12341.0
2015-10-20 13:30:00,72.83,72.83,72.23,72.28,30576.0,72.83,72.83,72.23,72.28,30576.0
2015-10-20 14:00:00,72.27,72.77,72.27,72.7,32500.0,72.27,72.77,72.27,72.7,32500.0
2015-10-20 14:30:00,72.7,73.48,72.59,73.46,58053.0,72.7,73.48,72.59,73.46,58053.0
2015-10-20 15:00:00,73.46,73.51,72.98,73.01,59135.0,73.46,73.51,72.98,73.01,59135.0
2015-10-20 15:30:00,73.01,73.16,72.9,73.05,84076.0,73.01,73.16,72.9,73.05,84076.0
2015-10-21 09:30:00,73.68,73.86,72.58,72.99,20487.0,73.68,73.86,72.58,72.99,20487.0
2015-10-21 10:00:00,72.93,72.93,72.27,72.4,20125.0,72.93,72.93,72.27,72.4,20125.0
2015-10-21 10:30:00,72.33,72.67,72.11,72.11,30506.0,72.33,72.67,72.11,72.11,30506.0
2015-10-21 11:00:00,72.13,72.18,71.63,71.98,25115.0,72.13,72.18,71.63,71.98,25115.0
2015-10-21 11:30:00,72.01,72.12,71.82,71.91,58492.0,72.01,72.12,71.82,71.91,58492.0
2015-10-21 12:00:00,71.97,72.36,71.88,72.01,26372.0,71.97,72.36,71.88,72.01,26372.0
2015-10-21 12:30:00,72.01,72.11,71.89,71.89,21158.0,72.01,72.11,71.89,71.89,21158.0
2015-10-21 13:00:00,71.89,71.89,71.24,71.25,29523.0,71.89,71.89,71.24,71.25,29523.0
2015-10-21 13:30:00,71.24,71.87,71.21,71.74,19900.0,71.24,71.87,71.21,71.74,19900.0
2015-10-21 14:00:00,71.73,71.93,71.47,71.53,22199.0,71.73,71.93,71.47,71.53,22199.0
2015-10-21 14:30:00,71.64,71.97,71.59,71.67,20735.0,71.64,71.97,71.59,71.67,20735.0
2015-10-21 15:00:00,71.74,72.07,71.66,72.0,63454.0,71.74,72.07,71.66,72.0,63454.0
2015-10-21 15:30:00,71.98,72.07,71.81,71.85,120872.0,71.98,72.07,71.81,71.85,120872.0
2015-10-22 09:30:00,72.11,73.36,71.97,73.19,23621.0,72.11,73.36,71.97,73.19,23621.0
2015-10-22 10:00:00,73.29,73.68,73.1,73.13,25366.0,73.29,73.68,73.1,73.13,25366.0
2015-10-22 10:30:00,73.2,73.45,72.87,73.21,40419.0,73.2,73.45,72.87,73.21,40419.0
2015-10-22 11:00:00,73.21,73.39,72.88,73.25,19732.0,73.21,73.39,72.88,73.25,19732.0
2015-10-22 11:30:00,73.2,73.54,72.9,73.28,20960.0,73.2,73.54,72.9,73.28,20960.0
2015-10-22 12:00:00,73.3,73.56,73.15,73.41,20427.0,73.3,73.56,73.15,73.41,20427.0
2015-10-22 12:30:00,73.53,73.59,73.18,73.34,22504.0,73.53,73.59,73.18,73.34,22504.0
2015-10-22 13:00:00,73.39,73.39,72.63,72.93,26413.0,73.39,73.39,72.63,72.93,26413.0
2015-10-22 13:30:00,72.96,73.02,72.13,72.38,39025.0,72.96,73.02,72.13,72.38,39025.0
2015-10-22 14:00:00,72.26,72.56,71.86,72.43,16436.0,72.26,72.56,71.86,72.43,16436.0
2015-10-22 14:30:00,72.41,72.94,72.22,72.82,17075.0,72.41,72.94,72.22,72.82,17075.0
2015-10-22 15:00:00,72.76,72.83,72.53,72.69,29273.0,72.76,72.83,72.53,72.69,29273.0
2015-10-22 15:30:00,72.69,72.8,72.35,72.67,69631.0,72.69,72.8,72.35,72.67,69631.0
2015-10-23 09:30:00,73.73,74.71,72.68,74.63,23294.0,73.73,74.71,72.68,74.63,23294.0
2015-10-23 10:00:00,74.62,74.67,73.97,74.32,96693.0,74.62,74.67,73.97,74.32,96693.0
2015-10-23 10:30:00,74.38,75.08,74.26,74.26,39930.0,74.38,75.08,74.26,74.26,39930.0
2015-10-23 11:00:00,74.32,74.94,74.19,74.79,53559.0,74.32,74.94,74.19,74.79,53559.0
2015-10-23 11:30:00,74.86,75.02,74.54,74.63,29637.0,74.86,75.02,74.54,74.63,29637.0
2015-10-23 12:00:00,74.75,75.48,74.75,75.46,72973.0,74.75,75.48,74.75,75.46,72973.0
2015-10-23 12:30:00,75.5,75.66,75.14,75.44,17929.0,75.5,75.66,75.14,75.44,17929.0
2015-10-23 13:00:00,75.44,75.74,75.28,75.73,12992.0,75.44,75.74,75.28,75.73,12992.0
2015-10-23 13:30:00,75.72,75.97,75.68,75.69,15840.0,75.72,75.97,75.68,75.69,15840.0
2015-10-23 14:00:00,75.75,76.3,75.74,76.08,13790.0,75.75,76.3,75.74,76.08,13790.0
2015-10-23 14:30:00,76.12,76.39,75.98,76.31,15950.0,76.12,76.39,75.98,76.31,15950.0
2015-10-23 15:00:00,76.27,76.41,76.02,76.06,18401.0,76.27,76.41,76.02,76.06,18401.0
2015-10-23 15:30:00,76.09,76.24,75.88,76.04,66369.0,76.09,76.24,75.88,76.04,66369.0
2015-10-26 09:30:00,75.7,76.8,75.7,76.1,32580.0,75.7,76.8,75.7,76.1,32580.0
2015-10-26 10:00:00,76.1,76.77,76.0,76.69,41561.0,76.1,76.77,76.0,76.69,41561.0
2015-10-26 10:30:00,76.76,76.77,76.28,76.5,12620.0,76.76,76.77,76.28,76.5,12620.0
2015-10-26 11:00:00,76.59,76.69,76.21,76.27,20926.0,76.59,76.69,76.21,76.27,20926.0
2015-10-26 11:30:00,76.23,76.48,76.23,76.25,10857.0,76.23,76.48,76.23,76.25,10857.0
2015-10-26 12:00:00,76.33,76.66,76.25,76.66,15768.0,76.33,76.66,76.25,76.66,15768.0
2015-10-26 12:30:00,76.64,76.68,76.42,76.49,10743.0,76.64,76.68,76.42,76.49,10743.0
2015-10-26 13:00:00,76.42,76.55,76.35,76.46,9400.0,76.42,76.55,76.35,76.46,9400.0
2015-10-26 13:30:00,76.5,76.5,76.03,76.28,14830.0,76.5,76.5,76.03,76.28,14830.0
2015-10-26 14:00:00,76.26,76.6,76.18,76.28,20150.0,76.26,76.6,76.18,76.28,20150.0
2015-10-26 14:30:00,76.33,76.59,76.33,76.4,10874.0,76.33,76.59,76.33,76.4,10874.0
2015-10-26 15:00:00,76.4,76.59,76.3,76.34,38926.0,76.4,76.59,76.3,76.34,38926.0
2015-10-26 15:30:00,76.34,76.53,76.22,76.24,106739.0,76.34,76.53,76.22,76.24,106739.0
2015-10-27 09:30:00,76.16,76.37,74.53,76.37,17716.0,76.16,76.37,74.53,76.37,17716.0
2015-10-27 10:00:00,76.42,76.49,75.72,75.96,33756.0,76.42,76.49,75.72,75.96,33756.0
2015-10-27 10:30:00,75.98,76.09,75.77,75.99,10605.0,75.98,76.09,75.77,75.99,10605.0
2015-10-27 11:00:00,75.95,76.05,75.84,75.85,15686.0,75.95,76.05,75.84,75.85,15686.0
2015-10-27 11:30:00,75.84,76.0,75.8,75.92,20915.0,75.84,76.0,75.8,75.92,20915.0
2015-10-27 12:00:00,75.92,75.95,75.84,75.91,24153.0,75.92,75.95,75.84,75.91,24153.0
2015-10-27 12:30:00,75.93,76.01,75.78,75.9,21530.0,75.93,76.01,75.78,75.9,21530.0
2015-10-27 13:00:00,75.88,75.9,75.45,75.8,30380.0,75.88,75.9,75.45,75.8,30380.0
2015-10-27 13:30:00,75.8,75.81,75.28,75.28,21643.0,75.8,75.81,75.28,75.28,21643.0
2015-10-27 14:00:00,75.29,75.55,75.29,75.39,12098.0,75.29,75.55,75.29,75.39,12098.0
2015-10-27 14:30:00,75.4,75.4,74.96,75.09,8667.0,75.4,75.4,74.96,75.09,8667.0
2015-10-27 15:00:00,75.02,75.34,75.01,75.15,21990.0,75.02,75.34,75.01,75.15,21990.0
2015-10-27 15:30:00,75.14,75.42,74.95,75.38,72497.0,75.14,75.42,74.95,75.38,72497.0
2015-10-28 09:30:00,75.47,78.02,75.37,76.23,23751.0,75.47,78.02,75.37,76.23,23751.0
2015-10-28 10:00:00,76.25,76.49,76.06,76.38,29338.0,76.25,76.49,76.06,76.38,29338.0
2015-10-28 10:30:00,76.53,77.33,76.3,77.18,49862.0,76.53,77.33,76.3,77.18,49862.0
2015-10-28 11:00:00,77.26,78.04,77.25,77.9,24483.0,77.26,78.04,77.25,77.9,24483.0
2015-10-28 11:30:00,77.94,78.31,77.8,78.21,21139.0,77.94,78.31,77.8,78.21,21139.0
2015-10-28 12:00:00,78.09,78.37,77.84,78.16,11840.0,78.09,78.37,77.84,78.16,11840.0
2015-10-28 12:30:00,78.11,78.18,77.97,78.05,8800.0,78.11,78.18,77.97,78.05,8800.0
2015-10-28 13:00:00,78.04,78.3,77.98,78.2,48381.0,78.04,78.3,77.98,78.2,48381.0
2015-10-28 13:30:00,78.21,78.68,78.18,78.66,10116.0,78.21,78.68,78.18,78.66,10116.0
2015-10-28 14:00:00,78.6,78.6,77.5,77.68,27575.0,78.6,78.6,77.5,77.68,27575.0
2015-10-28 14:30:00,77.57,77.83,77.4,77.59,13500.0,77.57,77.83,77.4,77.59,13500.0
2015-10-28 15:00:00,77.68,78.06,77.68,78.04,11611.0,77.68,78.06,77.68,78.04,11611.0
2015-10-28 15:30:00,78.07,78.95,78.07,78.64,86620.0,78.07,78.95,78.07,78.64,86620.0
2015-10-29 09:30:00,78.28,78.62,78.01,78.09,11112.0,78.28,78.62,78.01,78.09,11112.0
2015-10-29 10:00:00,78.12,78.48,77.89,77.98,14408.0,78.12,78.48,77.89,77.98,14408.0
2015-10-29 10:30:00,77.99,78.2,77.87,77.9,11090.0,77.99,78.2,77.87,77.9,11090.0
2015-10-29 11:00:00,77.69,78.07,77.69,78.07,10203.0,77.69,78.07,77.69,78.07,10203.0
2015-10-29 11:30:00,78.07,78.34,78.04,78.21,17120.0,78.07,78.34,78.04,78.21,17120.0
2015-10-29 12:00:00,78.21,78.23,77.86,77.93,16877.0,78.21,78.23,77.86,77.93,16877.0
2015-10-29 12:30:00,77.89,77.89,77.45,77.57,4300.0,77.89,77.89,77.45,77.57,4300.0
2015-10-29 13:00:00,77.54,77.54,77.03,77.03,8163.0,77.54,77.54,77.03,77.03,8163.0
2015-10-29 13:30:00,77.04,77.16,76.6,76.67,12467.0,77.04,77.16,76.6,76.67,12467.0
2015-10-29 14:00:00,76.67,77.02,76.64,76.87,14652.0,76.67,77.02,76.64,76.87,14652.0
2015-10-29 14:30:00,76.87,77.27,76.84,77.15,20070.0,76.87,77.27,76.84,77.15,20070.0
2015-10-29 15:00:00,77.15,77.68,77.04,77.62,27607.0,77.15,77.68,77.04,77.62,27607.0
2015-10-29 15:30:00,77.61,77.91,77.41,77.84,86040.0,77.61,77.91,77.41,77.84,86040.0
2015-10-30 09:30:00,77.98,78.11,77.22,77.74,9447.0,77.98,78.11,77.22,77.74,9447.0
2015-10-30 10:00:00,77.79,77.79,76.92,77.15,4648.0,77.79,77.79,76.92,77.15,4648.0
2015-10-30 10:30:00,77.05,77.47,76.9,77.35,7050.0,77.05,77.47,76.9,77.35,7050.0
2015-10-30 11:00:00,77.32,77.55,77.14,77.3,10168.0,77.32,77.55,77.14,77.3,10168.0
2015-10-30 11:30:00,77.41,77.75,77.26,77.62,7900.0,77.41,77.75,77.26,77.62,7900.0
2015-10-30 12:00:00,77.48,77.78,77.27,77.78,6872.0,77.48,77.78,77.27,77.78,6872.0
2015-10-30 12:30:00,77.77,77.98,77.71,77.71,8447.0,77.77,77.98,77.71,77.71,8447.0
2015-10-30 13:00:00,77.63,77.76,77.42,77.47,5202.0,77.63,77.76,77.42,77.47,5202.0
2015-10-30 13:30:00,77.45,77.46,77.2,77.3,9130.0,77.45,77.46,77.2,77.3,9130.0
2015-10-30 14:00:00,77.26,77.37,76.84,76.84,12113.0,77.26,77.37,76.84,76.84,12113.0
2015-10-30 14:30:00,76.87,76.95,76.43,76.43,13283.0,76.87,76.95,76.43,76.43,13283.0
2015-10-30 15:00:00,76.38,76.76,76.28,76.57,16950.0,76.38,76.76,76.28,76.57,16950.0
2015-10-30 15:30:00,76.56,77.17,76.49,76.98,114378.0,76.56,77.17,76.49,76.98,114378.0
2015-11-02 09:30:00,76.99,77.98,76.99,77.62,7950.0,76.99,77.98,76.99,77.62,7950.0
2015-11-02 10:00:00,77.63,78.63,77.63,78.63,17948.0,77.63,78.63,77.63,78.63,17948.0
2015-11-02 10:30:00,78.49,78.62,78.28,78.4,25270.0,78.49,78.62,78.28,78.4,25270.0
2015-11-02 11:00:00,78.41,78.56,78.12,78.19,27052.0,78.41,78.56,78.12,78.19,27052.0
2015-11-02 11:30:00,78.19,78.77,78.19,78.3,43523.0,78.19,78.77,78.19,78.3,43523.0
2015-11-02 12:00:00,78.31,78.4,78.06,78.07,20302.0,78.31,78.4,78.06,78.07,20302.0
2015-11-02 12:30:00,78.16,78.51,78.16,78.49,20622.0,78.16,78.51,78.16,78.49,20622.0
2015-11-02 13:00:00,78.49,78.58,78.43,78.47,20800.0,78.49,78.58,78.43,78.47,20800.0
2015-11-02 13:30:00,78.46,78.55,78.37,78.41,34753.0,78.46,78.55,78.37,78.41,34753.0
2015-11-02 14:00:00,78.44,78.55,78.34,78.47,33332.0,78.44,78.55,78.34,78.47,33332.0
2015-11-02 14:30:00,78.48,78.62,78.36,78.44,34956.0,78.48,78.62,78.36,78.44,34956.0
2015-11-02 15:00:00,78.45,78.55,78.2,78.43,28546.0,78.45,78.55,78.2,78.43,28546.0
2015-11-02 15:30:00,78.44,78.64,78.32,78.59,53108.0,78.44,78.64,78.32,78.59,53108.0
2015-11-03 09:30:00,78.25,79.25,78.1,78.15,7826.0,78.25,79.25,78.1,78.15,7826.0
2015-11-03 10:00:00,78.29,78.58,77.65,78.0,9677.0,78.29,78.58,77.65,78.0,9677.0
2015-11-03 10:30:00,77.9,78.23,77.88,78.05,3948.0,77.9,78.23,77.88,78.05,3948.0
2015-11-03 11:00:00,78.03,78.7,78.03,78.7,9608.0,78.03,78.7,78.03,78.7,9608.0
2015-11-03 11:30:00,78.6,79.28,78.6,79.26,6760.0,78.6,79.28,78.6,79.26,6760.0
2015-11-03 12:00:00,79.21,79.38,78.81,79.0,15303.0,79.21,79.38,78.81,79.0,15303.0
2015-11-03 12:30:00,79.01,79.15,78.82,79.01,10458.0,79.01,79.15,78.82,79.01,10458.0
2015-11-03 13:00:00,79.06,79.06,78.83,78.9,8626.0,79.06,79.06,78.83,78.9,8626.0
2015-11-03 13:30:00,78.87,79.0,78.74,78.74,8607.0,78.87,79.0,78.74,78.74,8607.0
2015-11-03 14:00:00,78.84,79.32,78.83,79.29,13074.0,78.84,79.32,78.83,79.29,13074.0
2015-11-03 14:30:00,79.32,79.36,78.88,79.09,9553.0,79.32,79.36,78.88,79.09,9553.0
2015-11-03 15:00:00,79.03,79.04,78.8,78.82,13590.0,79.03,79.04,78.8,78.82,13590.0
2015-11-03 15:30:00,78.81,78.89,78.47,78.66,34377.0,78.81,78.89,78.47,78.66,34377.0
2015-11-04 09:30:00,78.75,79.23,78.33,78.65,15767.0,78.75,79.23,78.33,78.65,15767.0
2015-11-04 10:00:00,78.8,79.03,78.2,78.73,40509.0,78.8,79.03,78.2,78.73,40509.0
2015-11-04 10:30:00,78.83,79.43,78.83,79.24,25032.0,78.83,79.43,78.83,79.24,25032.0
2015-11-04 11:00:00,79.24,79.65,79.19,79.35,32705.0,79.24,79.65,79.19,79.35,32705.0
2015-11-04 11:30:00,79.21,79.4,79.04,79.23,26852.0,79.21,79.4,79.04,79.23,26852.0
2015-11-04 12:00:00,79.23,79.78,79.12,79.67,26584.0,79.23,79.78,79.12,79.67,26584.0
2015-11-04 12:30:00,79.61,79.83,79.61,79.7,5300.0,79.61,79.83,79.61,79.7,5300.0
2015-11-04 13:00:00,79.73,79.82,79.24,79.47,13634.0,79.73,79.82,79.24,79.47,13634.0
2015-11-04 13:30:00,79.41,79.76,79.25,79.62,29055.0,79.41,79.76,79.25,79.62,29055.0
2015-11-04 14:00:00,79.71,79.73,79.6,79.71,6765.0,79.71,79.73,79.6,79.71,6765.0
2015-11-04 14:30:00,79.67,79.96,79.49,79.68,17800.0,79.67,79.96,79.49,79.68,17800.0
2015-11-04 15:00:00,79.57,80.0,79.41,79.94,32047.0,79.57,80.0,79.41,79.94,32047.0
2015-11-04 15:30:00,79.93,80.43,79.65,79.68,149957.0,79.93,80.43,79.65,79.68,149957.0
2015-11-05 09:30:00,79.93,80.95,79.18,79.62,19560.0,79.93,80.95,79.18,79.62,19560.0
2015-11-05 10:00:00,79.8,79.82,79.31,79.31,21763.0,79.8,79.82,79.31,79.31,21763.0
2015-11-05 10:30:00,79.3,79.38,78.99,79.1,31500.0,79.3,79.38,78.99,79.1,31500.0
2015-11-05 11:00:00,79.09,79.28,79.02,79.22,4800.0,79.09,79.28,79.02,79.22,4800.0
2015-11-05 11:30:00,79.12,79.75,79.12,79.71,28746.0,79.12,79.75,79.12,79.71,28746.0
2015-11-05 12:00:00,79.73,79.88,79.59,79.88,12029.0,79.73,79.88,79.59,79.88,12029.0
2015-11-05 12:30:00,79.75,80.13,79.7,80.0,14955.0,79.75,80.13,79.7,80.0,14955.0
2015-11-05 13:00:00,80.0,80.07,79.87,80.0,9750.0,80.0,80.07,79.87,80.0,9750.0
2015-11-05 13:30:00,80.01,80.1,79.78,79.91,19730.0,80.01,80.1,79.78,79.91,19730.0
2015-11-05 14:00:00,79.91,80.1,79.83,79.84,17650.0,79.91,80.1,79.83,79.84,17650.0
2015-11-05 14:30:00,79.82,79.86,79.48,79.65,22578.0,79.82,79.86,79.48,79.65,22578.0
2015-11-05 15:00:00,79.65,79.88,79.62,79.78,21235.0,79.65,79.88,79.62,79.78,21235.0
2015-11-05 15:30:00,79.75,79.82,79.59,79.59,80895.0,79.75,79.82,79.59,79.59,80895.0
2015-11-06 09:30:00,79.53,80.46,79.03,80.03,76829.0,79.53,80.46,79.03,80.03,76829.0
2015-11-06 10:00:00,80.0,80.42,79.6,80.41,21104.0,80.0,80.42,79.6,80.41,21104.0
2015-11-06 10:30:00,80.24,80.43,80.13,80.2,22257.0,80.24,80.43,80.13,80.2,22257.0
2015-11-06 11:00:00,80.27,80.45,80.11,80.19,43001.0,80.27,80.45,80.11,80.19,43001.0
2015-11-06 11:30:00,80.14,81.59,80.14,81.32,41560.0,80.14,81.59,80.14,81.32,41560.0
2015-11-06 12:00:00,81.4,81.59,81.04,81.09,15751.0,81.4,81.59,81.04,81.09,15751.0
2015-11-06 12:30:00,81.05,81.22,80.87,80.99,23045.0,81.05,81.22,80.87,80.99,23045.0
2015-11-06 13:00:00,80.97,81.42,80.93,81.31,40179.0,80.97,81.42,80.93,81.31,40179.0
2015-11-06 13:30:00,81.24,81.55,81.24,81.48,36922.0,81.24,81.55,81.24,81.48,36922.0
2015-11-06 14:00:00,81.43,81.86,81.41,81.7,38860.0,81.43,81.86,81.41,81.7,38860.0
2015-11-06 14:30:00,81.66,81.91,81.6,81.76,37583.0,81.66,81.91,81.6,81.76,37583.0
2015-11-06 15:00:00,81.83,81.83,81.62,81.67,26814.0,81.83,81.83,81.62,81.67,26814.0
2015-11-06 15:30:00,81.64,81.75,81.38,81.46,74347.0,81.64,81.75,81.38,81.46,74347.0
2015-11-09 09:30:00,81.11,81.29,80.31,81.02,19289.0,81.11,81.29,80.31,81.02,19289.0
2015-11-09 10:00:00,80.93,81.04,80.1,80.43,39635.0,80.93,81.04,80.1,80.43,39635.0
2015-11-09 10:30:00,80.41,80.52,80.22,80.47,17475.0,80.41,80.52,80.22,80.47,17475.0
2015-11-09 11:00:00,80.42,80.44,79.67,79.71,18885.0,80.42,80.44,79.67,79.71,18885.0
2015-11-09 11:30:00,79.66,79.92,79.21,79.58,20176.0,79.66,79.92,79.21,79.58,20176.0
2015-11-09 12:00:00,79.52,79.69,79.28,79.48,20213.0,79.52,79.69,79.28,79.48,20213.0
2015-11-09 12:30:00,79.43,79.72,79.41,79.72,14446.0,79.43,79.72,79.41,79.72,14446.0
2015-11-09 13:00:00,79.7,80.13,79.55,80.06,23936.0,79.7,80.13,79.55,80.06,23936.0
2015-11-09 13:30:00,79.98,80.94,79.98,80.83,58331.0,79.98,80.94,79.98,80.83,58331.0
2015-11-09 14:00:00,80.83,81.34,80.7,81.31,57804.0,80.83,81.34,80.7,81.31,57804.0
2015-11-09 14:30:00,81.3,81.98,81.21,81.81,53531.0,81.3,81.98,81.21,81.81,53531.0
2015-11-09 15:00:00,81.88,82.39,81.64,82.37,78558.0,81.88,82.39,81.64,82.37,78558.0
2015-11-09 15:30:00,82.33,83.02,82.18,83.02,229793.0,82.33,83.02,82.18,83.02,229793.0
2015-11-10 09:30:00,80.69,82.9,79.0,79.34,233423.0,80.69,82.9,79.0,79.34,233423.0
2015-11-10 10:00:00,79.18,79.53,77.0,77.37,122006.0,79.18,79.53,77.0,77.37,122006.0
2015-11-10 10:30:00,77.36,77.59,76.02,77.05,94195.0,77.36,77.59,76.02,77.05,94195.0
2015-11-10 11:00:00,77.04,77.43,76.4,77.38,65177.0,77.04,77.43,76.4,77.38,65177.0
2015-11-10 11:30:00,77.23,78.25,77.07,78.1,84829.0,77.23,78.25,77.07,78.1,84829.0
2015-11-10 12:00:00,77.88,78.1,77.46,77.98,61918.0,77.88,78.1,77.46,77.98,61918.0
2015-11-10 12:30:00,78.0,78.39,77.38,78.34,55693.0,78.0,78.39,77.38,78.34,55693.0
2015-11-10 13:00:00,78.31,78.39,76.78,77.14,43682.0,78.31,78.39,76.78,77.14,43682.0
2015-11-10 13:30:00,77.21,77.45,76.62,77.33,44935.0,77.21,77.45,76.62,77.33,44935.0
2015-11-10 14:00:00,77.31,77.51,76.95,77.11,63225.0,77.31,77.51,76.95,77.11,63225.0
2015-11-10 14:30:00,77.08,77.38,75.79,76.42,63364.0,77.08,77.38,75.79,76.42,63364.0
2015-11-10 15:00:00,76.44,76.53,75.56,75.76,68883.0,76.44,76.53,75.56,75.76,68883.0
2015-11-10 15:30:00,75.81,76.09,75.02,75.74,282918.0,75.81,76.09,75.02,75.74,282918.0
2015-11-11 09:30:00,77.81,78.47,74.74,74.79,42267.0,77.81,78.47,74.74,74.79,42267.0
2015-11-11 10:00:00,74.86,75.76,74.49,75.41,34153.0,74.86,75.76,74.49,75.41,34153.0
2015-11-11 10:30:00,75.4,75.58,74.87,75.06,29840.0,75.4,75.58,74.87,75.06,29840.0
2015-11-11 11:00:00,75.06,75.29,74.61,74.7,24348.0,75.06,75.29,74.61,74.7,24348.0
2015-11-11 11:30:00,74.7,75.11,74.63,75.11,15709.0,74.7,75.11,74.63,75.11,15709.0
2015-11-11 12:00:00,75.22,75.51,74.85,75.38,11650.0,75.22,75.51,74.85,75.38,11650.0
2015-11-11 12:30:00,75.4,75.66,75.38,75.49,8724.0,75.4,75.66,75.38,75.49,8724.0
2015-11-11 13:00:00,75.53,75.66,75.02,75.02,20630.0,75.53,75.66,75.02,75.02,20630.0
2015-11-11 13:30:00,75.08,75.18,74.91,74.96,13210.0,75.08,75.18,74.91,74.96,13210.0
2015-11-11 14:00:00,75.06,75.27,74.96,75.27,10206.0,75.06,75.27,74.96,75.27,10206.0
2015-11-11 14:30:00,75.35,75.41,75.02,75.03,17468.0,75.35,75.41,75.02,75.03,17468.0
2015-11-11 15:00:00,75.01,75.66,74.94,75.65,44939.0,75.01,75.66,74.94,75.65,44939.0
2015-11-11 15:30:00,75.64,75.69,75.18,75.31,114814.0,75.64,75.69,75.18,75.31,114814.0
2015-11-12 09:30:00,75.57,75.96,74.13,74.13,37292.0,75.57,75.96,74.13,74.13,37292.0
2015-11-12 10:00:00,74.11,74.4,73.63,73.98,16489.0,74.11,74.4,73.63,73.98,16489.0
2015-11-12 10:30:00,74.02,74.44,73.87,73.91,36502.0,74.02,74.44,73.87,73.91,36502.0
2015-11-12 11:00:00,73.95,74.06,73.71,73.71,19249.0,73.95,74.06,73.71,73.71,19249.0
2015-11-12 11:30:00,73.74,73.82,73.37,73.5,12320.0,73.74,73.82,73.37,73.5,12320.0
2015-11-12 12:00:00,73.58,73.6,72.98,73.17,9915.0,73.58,73.6,72.98,73.17,9915.0
2015-11-12 12:30:00,73.12,73.41,73.02,73.1,19173.0,73.12,73.41,73.02,73.1,19173.0
2015-11-12 13:00:00,73.06,73.4,73.06,73.21,13433.0,73.06,73.4,73.06,73.21,13433.0
2015-11-12 13:30:00,73.23,73.32,72.59,72.79,19795.0,73.23,73.32,72.59,72.79,19795.0
2015-11-12 14:00:00,72.85,72.86,71.82,72.37,82169.0,72.85,72.86,71.82,72.37,82169.0
2015-11-12 14:30:00,72.4,72.5,71.59,72.02,57174.0,72.4,72.5,71.59,72.02,57174.0
2015-11-12 15:00:00,72.0,72.13,71.53,71.72,75625.0,72.0,72.13,71.53,71.72,75625.0
2015-11-12 15:30:00,71.68,71.73,70.92,71.05,169710.0,71.68,71.73,70.92,71.05,169710.0
2015-11-13 09:30:00,71.17,71.27,70.19,70.25,34748.0,71.17,71.27,70.19,70.25,34748.0
2015-11-13 10:00:00,70.25,70.25,68.88,69.69,45553.0,70.25,70.25,68.88,69.69,45553.0
2015-11-13 10:30:00,69.68,70.52,69.59,70.33,27470.0,69.68,70.52,69.59,70.33,27470.0
2015-11-13 11:00:00,70.33,70.33,69.55,69.82,29251.0,70.33,70.33,69.55,69.82,29251.0
2015-11-13 11:30:00,69.85,69.95,69.65,69.84,30100.0,69.85,69.95,69.65,69.84,30100.0
2015-11-13 12:00:00,69.84,70.42,69.77,70.18,25450.0,69.84,70.42,69.77,70.18,25450.0
2015-11-13 12:30:00,70.12,70.12,69.57,69.57,12910.0,70.12,70.12,69.57,69.57,12910.0
2015-11-13 13:00:00,69.63,69.71,69.13,69.25,19525.0,69.63,69.71,69.13,69.25,19525.0
2015-11-13 13:30:00,69.26,69.37,69.03,69.04,16048.0,69.26,69.37,69.03,69.04,16048.0
2015-11-13 14:00:00,69.01,69.01,68.62,68.65,20993.0,69.01,69.01,68.62,68.65,20993.0
2015-11-13 14:30:00,68.67,68.7,67.93,67.93,60654.0,68.67,68.7,67.93,67.93,60654.0
2015-11-13 15:00:00,67.97,68.16,67.72,67.93,87374.0,67.97,68.16,67.72,67.93,87374.0
2015-11-13 15:30:00,67.91,67.94,67.4,67.7,338565.0,67.91,67.94,67.4,67.7,338565.0
2015-11-16 09:30:00,68.6,70.05,68.57,69.86,72172.0,68.6,70.05,68.57,69.86,72172.0
2015-11-16 10:00:00,69.93,70.19,69.13,70.07,127225.0,69.93,70.19,69.13,70.07,127225.0
2015-11-16 10:30:00,70.06,70.68,70.05,70.51,92000.0,70.06,70.68,70.05,70.51,92000.0
2015-11-16 11:00:00,70.58,70.71,70.02,70.02,92189.0,70.58,70.71,70.02,70.02,92189.0
2015-11-16 11:30:00,70.11,70.24,69.57,69.6,49719.0,70.11,70.24,69.57,69.6,49719.0
2015-11-16 12:00:00,69.63,70.23,69.57,69.83,44375.0,69.63,70.23,69.57,69.83,44375.0
2015-11-16 12:30:00,69.94,70.29,69.84,70.11,43677.0,69.94,70.29,69.84,70.11,43677.0
2015-11-16 13:00:00,70.1,70.24,69.97,70.05,41819.0,70.1,70.24,69.97,70.05,41819.0
2015-11-16 13:30:00,70.1,70.38,69.9,70.05,74782.0,70.1,70.38,69.9,70.05,74782.0
2015-11-16 14:00:00,70.05,71.73,69.95,71.32,76883.0,70.05,71.73,69.95,71.32,76883.0
2015-11-16 14:30:00,71.32,72.31,71.31,72.27,57937.0,71.32,72.31,71.31,72.27,57937.0
2015-11-16 15:00:00,72.2,72.72,72.16,72.49,106399.0,72.2,72.72,72.16,72.49,106399.0
2015-11-16 15:30:00,72.5,72.59,72.03,72.2,160705.0,72.5,72.59,72.03,72.2,160705.0
2015-11-17 09:30:00,71.71,72.65,71.71,72.65,60992.0,71.71,72.65,71.71,72.65,60992.0
2015-11-17 10:00:00,72.75,72.75,72.18,72.59,27341.0,72.75,72.75,72.18,72.59,27341.0
2015-11-17 10:30:00,72.47,73.05,72.46,72.97,20436.0,72.47,73.05,72.46,72.97,20436.0
2015-11-17 11:00:00,72.93,73.66,72.84,73.66,26284.0,72.93,73.66,72.84,73.66,26284.0
2015-11-17 11:30:00,73.72,73.89,73.44,73.7,10850.0,73.72,73.89,73.44,73.7,10850.0
2015-11-17 12:00:00,73.58,73.87,73.31,73.31,14532.0,73.58,73.87,73.31,73.31,14532.0
2015-11-17 12:30:00,73.36,73.46,72.72,73.1,37846.0,73.36,73.46,72.72,73.1,37846.0
2015-11-17 13:00:00,73.13,73.19,72.94,73.0,47871.0,73.13,73.19,72.94,73.0,47871.0
2015-11-17 13:30:00,73.0,73.65,72.97,73.65,30302.0,73.0,73.65,72.97,73.65,30302.0
2015-11-17 14:00:00,73.57,73.99,73.42,73.42,48968.0,73.57,73.99,73.42,73.42,48968.0
2015-11-17 14:30:00,73.36,73.6,73.16,73.53,45448.0,73.36,73.6,73.16,73.53,45448.0
2015-11-17 15:00:00,73.53,73.68,73.41,73.62,25211.0,73.53,73.68,73.41,73.62,25211.0
2015-11-17 15:30:00,73.67,74.03,73.51,73.53,89754.0,73.67,74.03,73.51,73.53,89754.0
2015-11-18 09:30:00,73.97,74.55,73.1,74.17,17090.0,73.97,74.55,73.1,74.17,17090.0
2015-11-18 10:00:00,74.21,74.51,73.89,73.9,9550.0,74.21,74.51,73.89,73.9,9550.0
2015-11-18 10:30:00,74.0,74.08,73.69,74.04,15200.0,74.0,74.08,73.69,74.04,15200.0
2015-11-18 11:00:00,73.98,74.05,73.5,73.91,14002.0,73.98,74.05,73.5,73.91,14002.0
2015-11-18 11:30:00,73.86,74.19,73.78,74.1,14577.0,73.86,74.19,73.78,74.1,14577.0
2015-11-18 12:00:00,74.07,74.44,74.05,74.28,10296.0,74.07,74.44,74.05,74.28,10296.0
2015-11-18 12:30:00,74.33,74.43,74.04,74.23,6450.0,74.33,74.43,74.04,74.23,6450.0
2015-11-18 13:00:00,74.18,74.43,74.07,74.22,11376.0,74.18,74.43,74.07,74.22,11376.0
2015-11-18 13:30:00,74.17,74.41,74.09,74.26,5475.0,74.17,74.41,74.09,74.26,5475.0
2015-11-18 14:00:00,74.27,74.79,74.19,74.53,11013.0,74.27,74.79,74.19,74.53,11013.0
2015-11-18 14:30:00,74.48,74.66,74.41,74.61,10700.0,74.48,74.66,74.41,74.61,10700.0
2015-11-18 15:00:00,74.67,75.35,74.61,75.32,29685.0,74.67,75.35,74.61,75.32,29685.0
2015-11-18 15:30:00,75.38,75.42,75.05,75.18,80846.0,75.38,75.42,75.05,75.18,80846.0
2015-11-19 09:30:00,74.9,75.71,74.41,75.01,19064.0,74.9,75.71,74.41,75.01,19064.0
2015-11-19 10:00:00,74.92,75.47,74.78,75.29,394223.0,74.92,75.47,74.78,75.29,394223.0
2015-11-19 10:30:00,75.32,75.49,74.89,75.47,141740.0,75.32,75.49,74.89,75.47,141740.0
2015-11-19 11:00:00,75.44,75.64,74.84,75.17,27732.0,75.44,75.64,74.84,75.17,27732.0
2015-11-19 11:30:00,75.03,75.19,73.91,73.91,81701.0,75.03,75.19,73.91,73.91,81701.0
2015-11-19 12:00:00,73.98,74.66,73.97,74.66,18280.0,73.98,74.66,73.97,74.66,18280.0
2015-11-19 12:30:00,74.69,75.11,74.69,75.09,15419.0,74.69,75.11,74.69,75.09,15419.0
2015-11-19 13:00:00,75.05,75.11,74.9,74.9,26938.0,75.05,75.11,74.9,74.9,26938.0
2015-11-19 13:30:00,74.84,74.92,74.59,74.67,23610.0,74.84,74.92,74.59,74.67,23610.0
2015-11-19 14:00:00,74.64,74.82,74.56,74.77,25738.0,74.64,74.82,74.56,74.77,25738.0
2015-11-19 14:30:00,74.77,75.17,74.7,75.17,17137.0,74.77,75.17,74.7,75.17,17137.0
2015-11-19 15:00:00,75.16,75.57,75.08,75.49,41890.0,75.16,75.57,75.08,75.49,41890.0
2015-11-19 15:30:00,75.51,75.69,75.39,75.48,101531.0,75.51,75.69,75.39,75.48,101531.0
2015-11-20 09:30:00,75.86,76.74,75.06,75.11,10350.0,75.86,76.74,75.06,75.11,10350.0
2015-11-20 10:00:00,75.01,75.53,74.94,75.3,19874.0,75.01,75.53,74.94,75.3,19874.0
2015-11-20 10:30:00,75.4,75.83,75.37,75.6,5311.0,75.4,75.83,75.37,75.6,5311.0
2015-11-20 11:00:00,75.57,75.89,75.48,75.86,5500.0,75.57,75.89,75.48,75.86,5500.0
2015-11-20 11:30:00,75.87,75.87,75.5,75.5,24862.0,75.87,75.87,75.5,75.5,24862.0
2015-11-20 12:00:00,75.53,75.72,75.39,75.63,18050.0,75.53,75.72,75.39,75.63,18050.0
2015-11-20 12:30:00,75.65,75.82,75.39,75.51,6700.0,75.65,75.82,75.39,75.51,6700.0
2015-11-20 13:00:00,75.5,75.67,75.42,75.47,6500.0,75.5,75.67,75.42,75.47,6500.0
2015-11-20 13:30:00,75.47,75.47,74.75,74.75,15483.0,75.47,75.47,74.75,74.75,15483.0
2015-11-20 14:00:00,74.76,75.32,74.76,74.98,14305.0,74.76,75.32,74.76,74.98,14305.0
2015-11-20 14:30:00,75.02,75.39,74.9,75.39,17148.0,75.02,75.39,74.9,75.39,17148.0
2015-11-20 15:00:00,75.35,75.44,74.93,75.01,20406.0,75.35,75.44,74.93,75.01,20406.0
2015-11-20 15:30:00,75.03,75.26,74.85,74.9,68297.0,75.03,75.26,74.85,74.9,68297.0
2015-11-23 09:30:00,74.51,74.63,74.12,74.63,28034.0,74.51,74.63,74.12,74.63,28034.0
2015-11-23 10:00:00,74.51,75.22,74.5,74.9,12030.0,74.51,75.22,74.5,74.9,12030.0
2015-11-23 10:30:00,74.9,75.02,74.72,74.89,8281.0,74.9,75.02,74.72,74.89,8281.0
2015-11-23 11:00:00,74.82,75.12,74.82,74.87,8860.0,74.82,75.12,74.82,74.87,8860.0
2015-11-23 11:30:00,74.87,74.92,74.7,74.85,4842.0,74.87,74.92,74.7,74.85,4842.0
2015-11-23 12:00:00,74.83,74.94,74.7,74.76,6400.0,74.83,74.94,74.7,74.76,6400.0
2015-11-23 12:30:00,74.78,74.84,74.67,74.77,13400.0,74.78,74.84,74.67,74.77,13400.0
2015-11-23 13:00:00,74.79,75.35,74.76,75.35,21427.0,74.79,75.35,74.76,75.35,21427.0
2015-11-23 13:30:00,75.35,75.38,75.13,75.13,6100.0,75.35,75.38,75.13,75.13,6100.0
2015-11-23 14:00:00,75.2,75.24,75.04,75.16,11684.0,75.2,75.24,75.04,75.16,11684.0
2015-11-23 14:30:00,75.14,75.18,75.02,75.05,25944.0,75.14,75.18,75.02,75.05,25944.0
2015-11-23 15:00:00,75.04,75.37,75.04,75.25,11297.0,75.04,75.37,75.04,75.25,11297.0
2015-11-23 15:30:00,75.31,75.71,75.28,75.37,82651.0,75.31,75.71,75.28,75.37,82651.0
2015-11-24 09:30:00,75.07,75.58,74.71,75.07,8963.0,75.07,75.58,74.71,75.07,8963.0
2015-11-24 10:00:00,75.0,75.0,74.0,74.44,60400.0,75.0,75.0,74.0,74.44,60400.0
2015-11-24 10:30:00,74.48,74.69,74.13,74.59,17517.0,74.48,74.69,74.13,74.59,17517.0
2015-11-24 11:00:00,74.57,75.32,74.56,75.32,27868.0,74.57,75.32,74.56,75.32,27868.0
2015-11-24 11:30:00,75.41,75.83,75.39,75.77,6900.0,75.41,75.83,75.39,75.77,6900.0
2015-11-24 12:00:00,75.73,76.01,75.48,75.55,4500.0,75.73,76.01,75.48,75.55,4500.0
2015-11-24 12:30:00,75.59,75.75,75.4,75.75,6972.0,75.59,75.75,75.4,75.75,6972.0
2015-11-24 13:00:00,75.74,76.75,75.74,76.52,14919.0,75.74,76.75,75.74,76.52,14919.0
2015-11-24 13:30:00,76.52,77.04,76.49,77.04,13425.0,76.52,77.04,76.49,77.04,13425.0
2015-11-24 14:00:00,76.96,77.26,76.88,77.15,19251.0,76.96,77.26,76.88,77.15,19251.0
2015-11-24 14:30:00,77.16,77.33,76.95,77.28,20722.0,77.16,77.33,76.95,77.28,20722.0
2015-11-24 15:00:00,77.33,78.01,77.24,77.75,31009.0,77.33,78.01,77.24,77.75,31009.0
2015-11-24 15:30:00,77.73,78.2,77.72,77.84,87318.0,77.73,78.2,77.72,77.84,87318.0
2015-11-25 09:30:00,77.65,78.43,77.17,78.19,21916.0,77.65,78.43,77.17,78.19,21916.0
2015-11-25 10:00:00,78.05,78.11,77.89,77.96,12480.0,78.05,78.11,77.89,77.96,12480.0
2015-11-25 10:30:00,78.0,78.07,77.84,77.98,7465.0,78.0,78.07,77.84,77.98,7465.0
2015-11-25 11:00:00,78.02,78.14,77.94,78.02,9350.0,78.02,78.14,77.94,78.02,9350.0
2015-11-25 11:30:00,78.0,78.25,77.95,78.06,5330.0,78.0,78.25,77.95,78.06,5330.0
2015-11-25 12:00:00,78.11,78.26,77.98,78.03,4969.0,78.11,78.26,77.98,78.03,4969.0
2015-11-25 12:30:00,78.07,78.12,77.95,78.02,9325.0,78.07,78.12,77.95,78.02,9325.0
2015-11-25 13:00:00,78.04,78.1,77.97,78.05,10102.0,78.04,78.1,77.97,78.05,10102.0
2015-11-25 13:30:00,78.08,78.23,78.05,78.1,9065.0,78.08,78.23,78.05,78.1,9065.0
2015-11-25 14:00:00,78.3,78.5,78.12,78.43,13605.0,78.3,78.5,78.12,78.43,13605.0
2015-11-25 14:30:00,78.45,78.89,78.44,78.77,30200.0,78.45,78.89,78.44,78.77,30200.0
2015-11-25 15:00:00,78.78,78.83,78.67,78.81,23060.0,78.78,78.83,78.67,78.81,23060.0
2015-11-25 15:30:00,78.8,78.85,78.54,78.57,65817.0,78.8,78.85,78.54,78.57,65817.0
2015-11-27 09:30:00,78.55,78.55,78.07,78.13,10489.0,78.55,78.55,78.07,78.13,10489.0
2015-11-27 10:00:00,78.12,78.17,77.64,78.11,9340.0,78.12,78.17,77.64,78.11,9340.0
2015-11-27 10:30:00,78.11,78.11,77.48,77.48,13820.0,78.11,78.11,77.48,77.48,13820.0
2015-11-27 11:00:00,77.6,78.01,77.5,77.92,14002.0,77.6,78.01,77.5,77.92,14002.0
2015-11-27 11:30:00,77.95,78.0,77.34,77.34,9956.0,77.95,78.0,77.34,77.34,9956.0
2015-11-27 12:00:00,77.34,77.49,77.14,77.46,9472.0,77.34,77.49,77.14,77.46,9472.0
2015-11-27 12:30:00,77.5,77.93,77.43,77.73,59604.0,77.5,77.93,77.43,77.73,59604.0
2015-11-30 09:30:00,77.68,79.06,77.68,79.0,31727.0,77.68,79.06,77.68,79.0,31727.0
2015-11-30 10:00:00,78.94,79.91,78.82,79.91,17422.0,78.94,79.91,78.82,79.91,17422.0
2015-11-30 10:30:00,79.91,79.91,79.14,79.34,12023.0,79.91,79.91,79.14,79.34,12023.0
2015-11-30 11:00:00,79.39,79.42,79.15,79.17,7630.0,79.39,79.42,79.15,79.17,7630.0
2015-11-30 11:30:00,79.1,79.35,78.95,79.35,10925.0,79.1,79.35,78.95,79.35,10925.0
2015-11-30 12:00:00,79.34,79.44,79.18,79.21,16151.0,79.34,79.44,79.18,79.21,16151.0
2015-11-30 12:30:00,79.16,79.3,79.15,79.23,19743.0,79.16,79.3,79.15,79.23,19743.0
2015-11-30 13:00:00,79.2,79.33,79.15,79.33,11062.0,79.2,79.33,79.15,79.33,11062.0
2015-11-30 13:30:00,79.33,79.36,79.15,79.33,20270.0,79.33,79.36,79.15,79.33,20270.0
2015-11-30 14:00:00,79.26,79.61,79.23,79.49,16200.0,79.26,79.61,79.23,79.49,16200.0
2015-11-30 14:30:00,79.57,80.04,79.47,79.96,22808.0,79.57,80.04,79.47,79.96,22808.0
2015-11-30 15:00:00,79.93,79.98,79.8,79.89,34323.0,79.93,79.98,79.8,79.89,34323.0
2015-11-30 15:30:00,79.91,80.4,79.85,80.2,95883.0,79.91,80.4,79.85,80.2,95883.0
2015-12-01 09:30:00,80.31,81.0,79.96,80.46,17141.0,80.31,81.0,79.96,80.46,17141.0
2015-12-01 10:00:00,80.28,80.53,79.75,79.91,18720.0,80.28,80.53,79.75,79.91,18720.0
2015-12-01 10:30:00,79.91,80.11,79.56,79.67,9340.0,79.91,80.11,79.56,79.67,9340.0
2015-12-01 11:00:00,79.58,79.92,79.43,79.49,9700.0,79.58,79.92,79.43,79.49,9700.0
2015-12-01 11:30:00,79.43,79.59,79.36,79.52,10042.0,79.43,79.59,79.36,79.52,10042.0
2015-12-01 12:00:00,79.58,79.7,79.38,79.53,9562.0,79.58,79.7,79.38,79.53,9562.0
2015-12-01 12:30:00,79.48,79.65,79.42,79.53,5900.0,79.48,79.65,79.42,79.53,5900.0
2015-12-01 13:00:00,79.57,79.76,79.44,79.62,14850.0,79.57,79.76,79.44,79.62,14850.0
2015-12-01 13:30:00,79.72,79.99,79.65,79.96,16091.0,79.72,79.99,79.65,79.96,16091.0
2015-12-01 14:00:00,80.03,80.03,79.79,79.81,6564.0,80.03,80.03,79.79,79.81,6564.0
2015-12-01 14:30:00,79.81,80.03,79.77,79.88,27463.0,79.81,80.03,79.77,79.88,27463.0
2015-12-01 15:00:00,79.88,80.14,79.86,80.14,19632.0,79.88,80.14,79.86,80.14,19632.0
2015-12-01 15:30:00,80.12,80.12,79.78,79.94,54243.0,80.12,80.12,79.78,79.94,54243.0
2015-12-02 09:30:00,79.9,79.9,79.36,79.69,7516.0,79.9,79.9,79.36,79.69,7516.0
2015-12-02 10:00:00,79.77,79.88,79.24,79.43,17917.0,79.77,79.88,79.24,79.43,17917.0
2015-12-02 10:30:00,79.27,79.48,79.14,79.41,4439.0,79.27,79.48,79.14,79.41,4439.0
2015-12-02 11:00:00,79.34,79.41,79.08,79.31,8885.0,79.34,79.41,79.08,79.31,8885.0
2015-12-02 11:30:00,79.34,79.53,79.28,79.4,12248.0,79.34,79.53,79.28,79.4,12248.0
2015-12-02 12:00:00,79.4,79.72,79.37,79.62,13139.0,79.4,79.72,79.37,79.62,13139.0
2015-12-02 12:30:00,79.6,79.68,79.19,79.22,6700.0,79.6,79.68,79.19,79.22,6700.0
2015-12-02 13:00:00,79.19,79.29,78.94,78.94,6915.0,79.19,79.29,78.94,78.94,6915.0
2015-12-02 13:30:00,79.0,79.05,78.72,78.79,7830.0,79.0,79.05,78.72,78.79,7830.0
2015-12-02 14:00:00,78.73,78.74,78.12,78.34,18534.0,78.73,78.74,78.12,78.34,18534.0
2015-12-02 14:30:00,78.26,78.32,77.87,78.0,30391.0,78.26,78.32,77.87,78.0,30391.0
2015-12-02 15:00:00,78.05,78.82,78.01,78.46,23274.0,78.05,78.82,78.01,78.46,23274.0
2015-12-02 15:30:00,78.56,78.56,77.91,78.07,77248.0,78.56,78.56,77.91,78.07,77248.0
2015-12-03 09:30:00,78.26,78.47,77.74,78.06,15144.0,78.26,78.47,77.74,78.06,15144.0
2015-12-03 10:00:00,78.13,78.34,77.93,78.13,18566.0,78.13,78.34,77.93,78.13,18566.0
2015-12-03 10:30:00,78.04,78.62,77.99,78.39,6800.0,78.04,78.62,77.99,78.39,6800.0
2015-12-03 11:00:00,78.42,78.76,78.27,78.66,15723.0,78.42,78.76,78.27,78.66,15723.0
2015-12-03 11:30:00,78.77,78.8,78.5,78.7,16434.0,78.77,78.8,78.5,78.7,16434.0
2015-12-03 12:00:00,78.63,78.69,78.28,78.32,17966.0,78.63,78.69,78.28,78.32,17966.0
2015-12-03 12:30:00,78.39,78.45,78.24,78.29,10419.0,78.39,78.45,78.24,78.29,10419.0
2015-12-03 13:00:00,78.29,78.6,78.24,78.6,8030.0,78.29,78.6,78.24,78.6,8030.0
2015-12-03 13:30:00,78.54,78.59,77.64,77.64,7305.0,78.54,78.59,77.64,77.64,7305.0
2015-12-03 14:00:00,77.58,77.58,76.93,77.02,14900.0,77.58,77.58,76.93,77.02,14900.0
2015-12-03 14:30:00,76.96,77.44,76.82,77.31,13114.0,76.96,77.44,76.82,77.31,13114.0
2015-12-03 15:00:00,77.31,77.41,76.9,76.95,18350.0,77.31,77.41,76.9,76.95,18350.0
2015-12-03 15:30:00,76.98,77.36,76.69,77.22,91557.0,76.98,77.36,76.69,77.22,91557.0
2015-12-04 09:30:00,77.37,77.82,77.08,77.53,7231.0,77.37,77.82,77.08,77.53,7231.0
2015-12-04 10:00:00,77.7,77.7,76.9,77.27,12400.0,77.7,77.7,76.9,77.27,12400.0
2015-12-04 10:30:00,77.49,78.23,77.3,78.1,4444.0,77.49,78.23,77.3,78.1,4444.0
2015-12-04 11:00:00,78.1,78.12,77.7,77.7,4200.0,78.1,78.12,77.7,77.7,4200.0
2015-12-04 11:30:00,77.74,77.74,77.07,77.39,22965.0,77.74,77.74,77.07,77.39,22965.0
2015-12-04 12:00:00,77.39,77.7,77.25,77.47,16036.0,77.39,77.7,77.25,77.47,16036.0
2015-12-04 12:30:00,77.45,77.75,77.22,77.28,35747.0,77.45,77.75,77.22,77.28,35747.0
2015-12-04 13:00:00,77.39,77.48,76.94,76.98,24900.0,77.39,77.48,76.94,76.98,24900.0
2015-12-04 13:30:00,77.05,77.25,77.0,77.08,22350.0,77.05,77.25,77.0,77.08,22350.0
2015-12-04 14:00:00,77.11,77.49,77.11,77.45,28090.0,77.11,77.49,77.11,77.45,28090.0
2015-12-04 14:30:00,77.48,77.88,77.4,77.8,20598.0,77.48,77.88,77.4,77.8,20598.0
2015-12-04 15:00:00,77.8,77.96,77.27,77.31,57682.0,77.8,77.96,77.27,77.31,57682.0
2015-12-04 15:30:00,77.35,77.65,77.13,77.63,101481.0,77.35,77.65,77.13,77.63,101481.0
2015-12-07 09:30:00,77.35,78.14,76.57,76.89,11735.0,77.35,78.14,76.57,76.89,11735.0
2015-12-07 10:00:00,76.98,77.0,76.63,76.78,30227.0,76.98,77.0,76.63,76.78,30227.0
2015-12-07 10:30:00,76.92,76.94,76.66,76.81,16945.0,76.92,76.94,76.66,76.81,16945.0
2015-12-07 11:00:00,76.81,77.04,76.22,76.23,15364.0,76.81,77.04,76.22,76.23,15364.0
2015-12-07 11:30:00,76.25,76.67,76.21,76.67,9818.0,76.25,76.67,76.21,76.67,9818.0
2015-12-07 12:00:00,76.77,77.07,76.55,76.76,27160.0,76.77,77.07,76.55,76.76,27160.0
2015-12-07 12:30:00,76.83,76.94,76.63,76.8,23100.0,76.83,76.94,76.63,76.8,23100.0
2015-12-07 13:00:00,76.74,77.17,76.65,76.85,28008.0,76.74,77.17,76.65,76.85,28008.0
2015-12-07 13:30:00,76.85,76.91,76.62,76.78,22200.0,76.85,76.91,76.62,76.78,22200.0
2015-12-07 14:00:00,76.81,77.07,76.61,76.67,37051.0,76.81,77.07,76.61,76.67,37051.0
2015-12-07 14:30:00,76.67,76.83,76.64,76.65,40146.0,76.67,76.83,76.64,76.65,40146.0
2015-12-07 15:00:00,76.65,76.69,75.68,75.75,63389.0,76.65,76.69,75.68,75.75,63389.0
2015-12-07 15:30:00,75.69,76.23,75.61,76.14,139276.0,75.69,76.23,75.61,76.14,139276.0
2015-12-08 09:30:00,75.21,76.2,74.95,75.51,14916.0,75.21,76.2,74.95,75.51,14916.0
2015-12-08 10:00:00,75.75,75.79,75.12,75.33,5200.0,75.75,75.79,75.12,75.33,5200.0
2015-12-08 10:30:00,75.25,75.83,75.24,75.46,4035.0,75.25,75.83,75.24,75.46,4035.0
2015-12-08 11:00:00,75.61,75.93,75.54,75.54,56829.0,75.61,75.93,75.54,75.54,56829.0
2015-12-08 11:30:00,75.61,75.92,75.06,75.85,23343.0,75.61,75.92,75.06,75.85,23343.0
2015-12-08 12:00:00,75.85,75.85,75.5,75.75,20451.0,75.85,75.85,75.5,75.75,20451.0
2015-12-08 12:30:00,75.72,75.98,75.24,75.67,39066.0,75.72,75.98,75.24,75.67,39066.0
2015-12-08 13:00:00,75.58,75.89,75.32,75.44,53009.0,75.58,75.89,75.32,75.44,53009.0
2015-12-08 13:30:00,75.44,75.85,75.33,75.62,22282.0,75.44,75.85,75.33,75.62,22282.0
2015-12-08 14:00:00,75.62,75.9,75.23,75.28,48553.0,75.62,75.9,75.23,75.28,48553.0
2015-12-08 14:30:00,75.32,75.8,75.32,75.66,35566.0,75.32,75.8,75.32,75.66,35566.0
2015-12-08 15:00:00,75.64,75.66,75.34,75.53,56604.0,75.64,75.66,75.34,75.53,56604.0
2015-12-08 15:30:00,75.48,75.65,75.36,75.53,86798.0,75.48,75.65,75.36,75.53,86798.0
2015-12-09 09:30:00,75.17,76.22,75.15,75.98,13013.0,75.17,76.22,75.15,75.98,13013.0
2015-12-09 10:00:00,76.13,77.11,76.09,77.04,24160.0,76.13,77.11,76.09,77.04,24160.0
2015-12-09 10:30:00,77.11,77.77,76.97,77.02,15338.0,77.11,77.77,76.97,77.02,15338.0
2015-12-09 11:00:00,77.0,77.19,76.76,76.9,12088.0,77.0,77.19,76.76,76.9,12088.0
2015-12-09 11:30:00,76.95,77.02,76.13,76.25,24426.0,76.95,77.02,76.13,76.25,24426.0
2015-12-09 12:00:00,76.2,76.32,75.39,75.45,28699.0,76.2,76.32,75.39,75.45,28699.0
2015-12-09 12:30:00,75.45,75.53,75.35,75.38,28933.0,75.45,75.53,75.35,75.38,28933.0
2015-12-09 13:00:00,75.38,75.76,75.01,75.22,58763.0,75.38,75.76,75.01,75.22,58763.0
2015-12-09 13:30:00,75.29,75.97,75.1,75.7,61787.0,75.29,75.97,75.1,75.7,61787.0
2015-12-09 14:00:00,75.79,75.83,74.44,74.57,43884.0,75.79,75.83,74.44,74.57,43884.0
2015-12-09 14:30:00,74.52,74.89,74.34,74.82,42620.0,74.52,74.89,74.34,74.82,42620.0
2015-12-09 15:00:00,74.8,75.34,74.75,74.86,56796.0,74.8,75.34,74.75,74.86,56796.0
2015-12-09 15:30:00,74.86,75.03,74.46,74.66,73496.0,74.86,75.03,74.46,74.66,73496.0
2015-12-10 09:30:00,74.64,75.42,74.64,75.31,16439.0,74.64,75.42,74.64,75.31,16439.0
2015-12-10 10:00:00,75.37,75.69,75.21,75.61,12614.0,75.37,75.69,75.21,75.61,12614.0
2015-12-10 10:30:00,75.6,76.02,75.32,75.75,30727.0,75.6,76.02,75.32,75.75,30727.0
2015-12-10 11:00:00,75.78,75.82,75.36,75.48,33550.0,75.78,75.82,75.36,75.48,33550.0
2015-12-10 11:30:00,75.48,75.64,75.39,75.56,34039.0,75.48,75.64,75.39,75.56,34039.0
2015-12-10 12:00:00,75.56,75.65,75.43,75.55,30015.0,75.56,75.65,75.43,75.55,30015.0
2015-12-10 12:30:00,75.51,75.65,75.45,75.6,40090.0,75.51,75.65,75.45,75.6,40090.0
2015-12-10 13:00:00,75.6,75.68,75.34,75.55,47602.0,75.6,75.68,75.34,75.55,47602.0
2015-12-10 13:30:00,75.59,75.63,75.43,75.57,43502.0,75.59,75.63,75.43,75.57,43502.0
2015-12-10 14:00:00,75.55,76.57,75.52,76.48,59163.0,75.55,76.57,75.52,76.48,59163.0
2015-12-10 14:30:00,76.47,76.5,76.22,76.28,36948.0,76.47,76.5,76.22,76.28,36948.0
2015-12-10 15:00:00,76.28,76.36,75.78,75.81,36132.0,76.28,76.36,75.78,75.81,36132.0
2015-12-10 15:30:00,75.78,75.99,75.62,75.88,56490.0,75.78,75.99,75.62,75.88,56490.0
2015-12-11 09:30:00,75.57,75.57,73.51,73.65,16937.0,75.57,75.57,73.51,73.65,16937.0
2015-12-11 10:00:00,73.5,74.18,73.5,74.04,20100.0,73.5,74.18,73.5,74.04,20100.0
2015-12-11 10:30:00,74.04,74.04,73.7,73.91,12766.0,74.04,74.04,73.7,73.91,12766.0
2015-12-11 11:00:00,73.84,73.97,73.55,73.65,28076.0,73.84,73.97,73.55,73.65,28076.0
2015-12-11 11:30:00,73.53,73.74,73.29,73.71,45995.0,73.53,73.74,73.29,73.71,45995.0
2015-12-11 12:00:00,73.67,73.81,73.39,73.57,75873.0,73.67,73.81,73.39,73.57,75873.0
2015-12-11 12:30:00,73.53,73.66,73.33,73.57,51134.0,73.53,73.66,73.33,73.57,51134.0
2015-12-11 13:00:00,73.59,74.19,73.59,73.73,38832.0,73.59,74.19,73.59,73.73,38832.0
2015-12-11 13:30:00,73.66,73.79,73.55,73.57,91036.0,73.66,73.79,73.55,73.57,91036.0
2015-12-11 14:00:00,73.56,73.59,73.14,73.23,77186.0,73.56,73.59,73.14,73.23,77186.0
2015-12-11 14:30:00,73.18,73.18,72.4,72.86,63521.0,73.18,73.18,72.4,72.86,63521.0
2015-12-11 15:00:00,72.85,73.0,72.68,72.9,71437.0,72.85,73.0,72.68,72.9,71437.0
2015-12-11 15:30:00,72.89,73.04,72.42,72.54,180469.0,72.89,73.04,72.42,72.54,180469.0
2015-12-14 09:30:00,72.82,74.12,71.38,71.42,62042.0,72.82,74.12,71.38,71.42,62042.0
2015-12-14 10:00:00,71.46,72.17,71.3,71.36,46539.0,71.46,72.17,71.3,71.36,46539.0
2015-12-14 10:30:00,71.4,71.7,71.27,71.27,25405.0,71.4,71.7,71.27,71.27,25405.0
2015-12-14 11:00:00,71.26,71.26,69.9,70.0,674760.0,71.26,71.26,69.9,70.0,674760.0
2015-12-14 11:30:00,70.0,70.6,69.99,70.56,57356.0,70.0,70.6,69.99,70.56,57356.0
2015-12-14 12:00:00,70.56,70.66,70.4,70.62,30820.0,70.56,70.66,70.4,70.62,30820.0
2015-12-14 12:30:00,70.64,71.08,70.55,70.98,77959.0,70.64,71.08,70.55,70.98,77959.0
2015-12-14 13:00:00,70.97,71.09,69.8,69.8,61432.0,70.97,71.09,69.8,69.8,61432.0
2015-12-14 13:30:00,69.76,69.89,69.04,69.76,64371.0,69.76,69.89,69.04,69.76,64371.0
2015-12-14 14:00:00,69.7,69.76,68.8,68.88,72346.0,69.7,69.76,68.8,68.88,72346.0
2015-12-14 14:30:00,68.88,69.33,68.42,69.09,99519.0,68.88,69.33,68.42,69.09,99519.0
2015-12-14 15:00:00,69.06,69.27,68.27,68.35,109029.0,69.06,69.27,68.27,68.35,109029.0
2015-12-14 15:30:00,68.38,68.82,68.27,68.75,319271.0,68.38,68.82,68.27,68.75,319271.0
2015-12-15 09:30:00,69.56,70.27,68.39,69.44,35552.0,69.56,70.27,68.39,69.44,35552.0
2015-12-15 10:00:00,69.5,69.54,68.87,69.14,26433.0,69.5,69.54,68.87,69.14,26433.0
2015-12-15 10:30:00,69.13,69.61,68.85,69.61,18876.0,69.13,69.61,68.85,69.61,18876.0
2015-12-15 11:00:00,69.66,69.68,69.39,69.68,14820.0,69.66,69.68,69.39,69.68,14820.0
2015-12-15 11:30:00,69.63,69.73,69.12,69.14,11979.0,69.63,69.73,69.12,69.14,11979.0
2015-12-15 12:00:00,69.25,69.89,69.17,69.74,15246.0,69.25,69.89,69.17,69.74,15246.0
2015-12-15 12:30:00,69.77,69.94,69.46,69.72,26145.0,69.77,69.94,69.46,69.72,26145.0
2015-12-15 13:00:00,69.73,69.78,69.52,69.59,43374.0,69.73,69.78,69.52,69.59,43374.0
2015-12-15 13:30:00,69.59,69.7,69.45,69.56,43214.0,69.59,69.7,69.45,69.56,43214.0
2015-12-15 14:00:00,69.55,69.88,69.52,69.65,60093.0,69.55,69.88,69.52,69.65,60093.0
2015-12-15 14:30:00,69.66,69.92,69.64,69.84,163673.0,69.66,69.92,69.64,69.84,163673.0
2015-12-15 15:00:00,69.87,70.0,69.85,69.95,73282.0,69.87,70.0,69.85,69.95,73282.0
2015-12-15 15:30:00,69.93,70.13,69.93,70.02,211600.0,69.93,70.13,69.93,70.02,211600.0
2015-12-16 09:30:00,70.56,71.33,70.56,71.12,12389.0,70.56,71.33,70.56,71.12,12389.0
2015-12-16 10:00:00,71.27,71.39,71.05,71.2,9134.0,71.27,71.39,71.05,71.2,9134.0
2015-12-16 10:30:00,71.11,71.19,70.48,70.64,12194.0,71.11,71.19,70.48,70.64,12194.0
2015-12-16 11:00:00,70.59,70.6,69.91,69.91,12630.0,70.59,70.6,69.91,69.91,12630.0
2015-12-16 11:30:00,69.91,70.27,69.91,70.05,11600.0,69.91,70.27,69.91,70.05,11600.0
2015-12-16 12:00:00,70.06,70.27,69.95,70.24,18396.0,70.06,70.27,69.95,70.24,18396.0
2015-12-16 12:30:00,70.24,70.26,69.87,69.91,24780.0,70.24,70.26,69.87,69.91,24780.0
2015-12-16 13:00:00,69.91,69.99,69.64,69.68,38900.0,69.91,69.99,69.64,69.68,38900.0
2015-12-16 13:30:00,69.66,69.91,69.57,69.87,6000.0,69.66,69.91,69.57,69.87,6000.0
2015-12-16 14:00:00,69.87,70.36,69.63,69.75,13731.0,69.87,70.36,69.63,69.75,13731.0
2015-12-16 14:30:00,69.7,70.35,69.56,70.35,14096.0,69.7,70.35,69.56,70.35,14096.0
2015-12-16 15:00:00,70.42,70.44,70.07,70.26,32947.0,70.42,70.44,70.07,70.26,32947.0
2015-12-16 15:30:00,70.31,70.39,70.11,70.17,74764.0,70.31,70.39,70.11,70.17,74764.0
2015-12-17 09:30:00,70.29,70.74,69.55,70.05,21404.0,70.29,70.74,69.55,70.05,21404.0
2015-12-17 10:00:00,69.96,69.96,69.36,69.59,20494.0,69.96,69.96,69.36,69.59,20494.0
2015-12-17 10:30:00,69.59,69.82,68.86,69.06,23320.0,69.59,69.82,68.86,69.06,23320.0
2015-12-17 11:00:00,69.05,69.05,68.36,68.55,18640.0,69.05,69.05,68.36,68.55,18640.0
2015-12-17 11:30:00,68.48,68.6,67.87,67.92,67171.0,68.48,68.6,67.87,67.92,67171.0
2015-12-17 12:00:00,67.94,68.08,67.64,67.83,64027.0,67.94,68.08,67.64,67.83,64027.0
2015-12-17 12:30:00,67.79,67.91,67.36,67.8,24055.0,67.79,67.91,67.36,67.8,24055.0
2015-12-17 13:00:00,67.81,68.14,67.44,67.49,81583.0,67.81,68.14,67.44,67.49,81583.0
2015-12-17 13:30:00,67.59,68.08,67.37,67.62,89493.0,67.59,68.08,67.37,67.62,89493.0
2015-12-17 14:00:00,67.62,67.73,67.3,67.36,120083.0,67.62,67.73,67.3,67.36,120083.0
2015-12-17 14:30:00,67.38,67.52,67.0,67.38,98196.0,67.38,67.52,67.0,67.38,98196.0
2015-12-17 15:00:00,67.4,67.66,66.83,67.14,105689.0,67.4,67.66,66.83,67.14,105689.0
2015-12-17 15:30:00,67.07,67.18,66.37,66.45,264427.0,67.07,67.18,66.37,66.45,264427.0
2015-12-18 09:30:00,65.58,66.15,65.1,65.92,126816.0,65.58,66.15,65.1,65.92,126816.0
2015-12-18 10:00:00,66.03,66.03,64.45,65.56,134415.0,66.03,66.03,64.45,65.56,134415.0
2015-12-18 10:30:00,65.63,65.85,65.27,65.72,54602.0,65.63,65.85,65.27,65.72,54602.0
2015-12-18 11:00:00,65.71,65.78,65.53,65.66,55620.0,65.71,65.78,65.53,65.66,55620.0
2015-12-18 11:30:00,65.7,65.71,65.04,65.18,28630.0,65.7,65.71,65.04,65.18,28630.0
2015-12-18 12:00:00,65.22,65.23,63.97,64.76,104021.0,65.22,65.23,63.97,64.76,104021.0
2015-12-18 12:30:00,64.71,64.88,64.04,64.13,78777.0,64.71,64.88,64.04,64.13,78777.0
2015-12-18 13:00:00,64.08,64.7,64.08,64.24,311111.0,64.08,64.7,64.08,64.24,311111.0
2015-12-18 13:30:00,64.2,64.9,64.19,64.26,109550.0,64.2,64.9,64.19,64.26,109550.0
2015-12-18 14:00:00,64.26,64.88,64.14,64.5,113376.0,64.26,64.88,64.14,64.5,113376.0
2015-12-18 14:30:00,64.5,64.82,63.92,64.43,157941.0,64.5,64.82,63.92,64.43,157941.0
2015-12-18 15:00:00,64.47,64.67,64.31,64.41,86427.0,64.47,64.67,64.31,64.41,86427.0
2015-12-18 15:30:00,64.39,64.54,64.35,64.4,211230.0,64.39,64.54,64.35,64.4,211230.0
2015-12-21 09:30:00,65.29,65.74,64.41,64.83,59305.0,65.29,65.74,64.41,64.83,59305.0
2015-12-21 10:00:00,64.83,65.24,64.79,64.87,60624.0,64.83,65.24,64.79,64.87,60624.0
2015-12-21 10:30:00,64.88,65.18,64.86,65.05,57302.0,64.88,65.18,64.86,65.05,57302.0
2015-12-21 11:00:00,65.03,65.13,64.93,65.1,48232.0,65.03,65.13,64.93,65.1,48232.0
2015-12-21 11:30:00,65.08,65.19,64.92,65.12,67908.0,65.08,65.19,64.92,65.12,67908.0
2015-12-21 12:00:00,65.12,65.68,65.1,65.64,101386.0,65.12,65.68,65.1,65.64,101386.0
2015-12-21 12:30:00,65.64,66.39,65.64,66.39,109397.0,65.64,66.39,65.64,66.39,109397.0
2015-12-21 13:00:00,66.42,66.9,65.55,65.8,303157.0,66.42,66.9,65.55,65.8,303157.0
2015-12-21 13:30:00,65.8,66.14,65.57,65.74,106001.0,65.8,66.14,65.57,65.74,106001.0
2015-12-21 14:00:00,65.73,66.83,65.72,66.71,136580.0,65.73,66.83,65.72,66.71,136580.0
2015-12-21 14:30:00,66.72,67.31,66.35,67.31,111974.0,66.72,67.31,66.35,67.31,111974.0
2015-12-21 15:00:00,67.28,67.35,66.91,67.35,122385.0,67.28,67.35,66.91,67.35,122385.0
2015-12-21 15:30:00,67.33,67.67,66.95,67.61,219540.0,67.33,67.67,66.95,67.61,219540.0
2015-12-22 09:30:00,67.35,67.6,66.62,67.21,24503.0,67.35,67.6,66.62,67.21,24503.0
2015-12-22 10:00:00,67.05,67.69,66.89,67.64,26583.0,67.05,67.69,66.89,67.64,26583.0
2015-12-22 10:30:00,67.59,67.62,67.16,67.16,28599.0,67.59,67.62,67.16,67.16,28599.0
2015-12-22 11:00:00,67.27,67.48,67.21,67.34,20642.0,67.27,67.48,67.21,67.34,20642.0
2015-12-22 11:30:00,67.31,67.67,67.27,67.41,23906.0,67.31,67.67,67.27,67.41,23906.0
2015-12-22 12:00:00,67.46,67.51,67.24,67.37,39143.0,67.46,67.51,67.24,67.37,39143.0
2015-12-22 12:30:00,67.37,67.93,67.37,67.81,68082.0,67.37,67.93,67.37,67.81,68082.0
2015-12-22 13:00:00,67.81,68.61,67.8,68.61,76315.0,67.81,68.61,67.8,68.61,76315.0
2015-12-22 13:30:00,68.57,69.19,68.57,69.07,72831.0,68.57,69.19,68.57,69.07,72831.0
2015-12-22 14:00:00,69.07,69.09,68.95,69.03,69680.0,69.07,69.09,68.95,69.03,69680.0
2015-12-22 14:30:00,69.02,69.07,68.85,69.02,80255.0,69.02,69.07,68.85,69.02,80255.0
2015-12-22 15:00:00,69.02,69.56,68.99,69.53,113943.0,69.02,69.56,68.99,69.53,113943.0
2015-12-22 15:30:00,69.53,69.83,69.41,69.67,200405.0,69.53,69.83,69.41,69.67,200405.0
2015-12-23 09:30:00,69.78,70.39,68.9,70.11,31139.0,69.78,70.39,68.9,70.11,31139.0
2015-12-23 10:00:00,70.19,70.5,70.17,70.34,12572.0,70.19,70.5,70.17,70.34,12572.0
2015-12-23 10:30:00,70.36,71.1,70.36,71.0,23520.0,70.36,71.1,70.36,71.0,23520.0
2015-12-23 11:00:00,71.07,71.23,70.91,71.13,17996.0,71.07,71.23,70.91,71.13,17996.0
2015-12-23 11:30:00,71.12,71.76,70.98,71.32,33154.0,71.12,71.76,70.98,71.32,33154.0
2015-12-23 12:00:00,71.31,71.44,71.1,71.2,14869.0,71.31,71.44,71.1,71.2,14869.0
2015-12-23 12:30:00,71.22,71.33,70.94,71.12,13894.0,71.22,71.33,70.94,71.12,13894.0
2015-12-23 13:00:00,71.12,71.21,70.91,71.0,24691.0,71.12,71.21,70.91,71.0,24691.0
2015-12-23 13:30:00,71.0,71.07,70.83,71.05,29014.0,71.0,71.07,70.83,71.05,29014.0
2015-12-23 14:00:00,71.01,71.01,70.46,70.73,72786.0,71.01,71.01,70.46,70.73,72786.0
2015-12-23 14:30:00,70.71,71.18,70.68,71.14,34760.0,70.71,71.18,70.68,71.14,34760.0
2015-12-23 15:00:00,71.13,71.15,70.88,71.09,32161.0,71.13,71.15,70.88,71.09,32161.0
2015-12-23 15:30:00,71.11,71.36,70.92,71.04,114629.0,71.11,71.36,70.92,71.04,114629.0
2015-12-24 09:30:00,70.7,71.48,70.44,70.96,11962.0,70.7,71.48,70.44,70.96,11962.0
2015-12-24 10:00:00,70.95,71.13,70.85,71.01,10718.0,70.95,71.13,70.85,71.01,10718.0
2015-12-24 10:30:00,71.14,71.15,70.95,71.03,6837.0,71.14,71.15,70.95,71.03,6837.0
2015-12-24 11:00:00,71.03,71.08,70.93,70.97,9661.0,71.03,71.08,70.93,70.97,9661.0
2015-12-24 11:30:00,70.97,71.01,70.92,70.93,6835.0,70.97,71.01,70.92,70.93,6835.0
2015-12-24 12:00:00,70.95,71.04,70.93,71.0,17120.0,70.95,71.04,70.93,71.0,17120.0
2015-12-24 12:30:00,71.01,71.05,70.77,70.9,30157.0,71.01,71.05,70.77,70.9,30157.0
2015-12-28 09:30:00,70.77,70.88,70.27,70.47,25926.0,70.77,70.88,70.27,70.47,25926.0
2015-12-28 10:00:00,70.41,70.53,70.04,70.23,26510.0,70.41,70.53,70.04,70.23,26510.0
2015-12-28 10:30:00,70.21,70.23,69.94,70.09,53608.0,70.21,70.23,69.94,70.09,53608.0
2015-12-28 11:00:00,70.07,70.23,70.03,70.1,19086.0,70.07,70.23,70.03,70.1,19086.0
2015-12-28 11:30:00,70.06,70.2,70.02,70.03,16770.0,70.06,70.2,70.02,70.03,16770.0
2015-12-28 12:00:00,70.0,70.16,69.99,70.08,17017.0,70.0,70.16,69.99,70.08,17017.0
2015-12-28 12:30:00,70.1,70.13,69.81,69.87,18536.0,70.1,70.13,69.81,69.87,18536.0
2015-12-28 13:00:00,69.86,70.13,69.81,70.08,12942.0,69.86,70.13,69.81,70.08,12942.0
2015-12-28 13:30:00,70.1,70.27,69.71,69.82,18400.0,70.1,70.27,69.71,69.82,18400.0
2015-12-28 14:00:00,69.83,70.06,69.81,69.95,11637.0,69.83,70.06,69.81,69.95,11637.0
2015-12-28 14:30:00,69.9,70.01,69.87,70.01,15032.0,69.9,70.01,69.87,70.01,15032.0
2015-12-28 15:00:00,69.99,70.1,69.87,70.0,55024.0,69.99,70.1,69.87,70.0,55024.0
2015-12-28 15:30:00,69.99,70.25,69.92,70.07,74387.0,69.99,70.25,69.92,70.07,74387.0
2015-12-29 09:30:00,70.56,71.17,70.31,71.06,12328.0,70.56,71.17,70.31,71.06,12328.0
2015-12-29 10:00:00,71.04,71.14,70.69,70.94,14546.0,71.04,71.14,70.69,70.94,14546.0
2015-12-29 10:30:00,70.9,70.92,70.03,70.18,10903.0,70.9,70.92,70.03,70.18,10903.0
2015-12-29 11:00:00,70.12,70.3,69.98,70.07,6295.0,70.12,70.3,69.98,70.07,6295.0
2015-12-29 11:30:00,70.1,70.17,69.88,69.92,17510.0,70.1,70.17,69.88,69.92,17510.0
2015-12-29 12:00:00,69.92,70.02,69.87,69.91,7906.0,69.92,70.02,69.87,69.91,7906.0
2015-12-29 12:30:00,69.92,69.98,69.55,69.6,15973.0,69.92,69.98,69.55,69.6,15973.0
2015-12-29 13:00:00,69.6,69.95,69.58,69.84,7742.0,69.6,69.95,69.58,69.84,7742.0
2015-12-29 13:30:00,69.89,70.12,69.79,70.06,12246.0,69.89,70.12,69.79,70.06,12246.0
2015-12-29 14:00:00,70.11,70.27,70.04,70.17,7259.0,70.11,70.27,70.04,70.17,7259.0
2015-12-29 14:30:00,70.18,70.24,69.94,70.2,14288.0,70.18,70.24,69.94,70.2,14288.0
2015-12-29 15:00:00,70.2,70.4,70.05,70.12,15401.0,70.2,70.4,70.05,70.12,15401.0
2015-12-29 15:30:00,70.17,70.38,70.13,70.27,38982.0,70.17,70.38,70.13,70.27,38982.0
2015-12-30 09:30:00,69.84,70.26,69.57,70.04,7824.0,69.84,70.26,69.57,70.04,7824.0
2015-12-30 10:00:00,70.0,70.28,69.93,70.11,24227.0,70.0,70.28,69.93,70.11,24227.0
2015-12-30 10:30:00,70.06,70.34,70.01,70.03,14986.0,70.06,70.34,70.01,70.03,14986.0
2015-12-30 11:00:00,70.03,70.3,69.95,70.29,23929.0,70.03,70.3,69.95,70.29,23929.0
2015-12-30 11:30:00,70.23,70.4,70.16,70.24,18148.0,70.23,70.4,70.16,70.24,18148.0
2015-12-30 12:00:00,70.16,70.23,70.02,70.14,14066.0,70.16,70.23,70.02,70.14,14066.0
2015-12-30 12:30:00,70.12,70.16,70.02,70.08,11340.0,70.12,70.16,70.02,70.08,11340.0
2015-12-30 13:00:00,70.1,70.15,69.66,69.7,20944.0,70.1,70.15,69.66,69.7,20944.0
2015-12-30 13:30:00,69.7,69.77,69.65,69.69,14124.0,69.7,69.77,69.65,69.69,14124.0
2015-12-30 14:00:00,69.69,69.81,69.68,69.68,7364.0,69.69,69.81,69.68,69.68,7364.0
2015-12-30 14:30:00,69.7,70.09,69.65,70.09,11628.0,69.7,70.09,69.65,70.09,11628.0
2015-12-30 15:00:00,70.05,70.1,69.95,70.02,14055.0,70.05,70.1,69.95,70.02,14055.0
2015-12-30 15:30:00,69.98,70.02,69.4,69.47,45874.0,69.98,70.02,69.4,69.47,45874.0
2015-12-31 09:30:00,69.29,70.0,69.29,69.44,23139.0,69.29,70.0,69.29,69.44,23139.0
2015-12-31 10:00:00,69.49,69.94,69.41,69.78,9720.0,69.49,69.94,69.41,69.78,9720.0
2015-12-31 10:30:00,69.71,69.88,69.63,69.81,9605.0,69.71,69.88,69.63,69.81,9605.0
2015-12-31 11:00:00,69.81,70.0,69.71,69.92,15131.0,69.81,70.0,69.71,69.92,15131.0
2015-12-31 11:30:00,69.94,70.39,69.85,70.13,26492.0,69.94,70.39,69.85,70.13,26492.0
2015-12-31 12:00:00,70.14,70.72,70.14,70.52,21801.0,70.14,70.72,70.14,70.52,21801.0
2015-12-31 12:30:00,70.52,70.65,70.35,70.42,13400.0,70.52,70.65,70.35,70.42,13400.0
2015-12-31 13:00:00,70.44,70.45,70.12,70.29,12462.0,70.44,70.45,70.12,70.29,12462.0
2015-12-31 13:30:00,70.2,70.23,69.91,69.91,11400.0,70.2,70.23,69.91,69.91,11400.0
2015-12-31 14:00:00,70.01,70.12,69.86,69.97,9741.0,70.01,70.12,69.86,69.97,9741.0
2015-12-31 14:30:00,69.92,70.1,69.88,69.99,8681.0,69.92,70.1,69.88,69.99,8681.0
2015-12-31 15:00:00,69.99,69.99,69.84,69.9,16487.0,69.99,69.99,69.84,69.9,16487.0
2015-12-31 15:30:00,69.91,70.27,69.65,69.65,89451.0,69.91,70.27,69.65,69.65,89451.0
2016-01-04 09:30:00,67.68,67.68,66.46,66.84,44892.0,67.68,67.68,66.46,66.84,44892.0
2016-01-04 10:00:00,66.78,67.08,66.15,66.93,27945.0,66.78,67.08,66.15,66.93,27945.0
2016-01-04 10:30:00,66.77,66.9,66.18,66.29,33661.0,66.77,66.9,66.18,66.29,33661.0
2016-01-04 11:00:00,66.23,66.27,65.66,65.95,30270.0,66.23,66.27,65.66,65.95,30270.0
2016-01-04 11:30:00,65.92,66.34,65.82,66.1,20700.0,65.92,66.34,65.82,66.1,20700.0
2016-01-04 12:00:00,66.1,66.19,65.69,65.84,17077.0,66.1,66.19,65.69,65.84,17077.0
2016-01-04 12:30:00,65.82,66.56,65.62,66.39,45838.0,65.82,66.56,65.62,66.39,45838.0
2016-01-04 13:00:00,66.39,66.7,66.36,66.64,13700.0,66.39,66.7,66.36,66.64,13700.0
2016-01-04 13:30:00,66.63,66.8,66.62,66.66,12281.0,66.63,66.8,66.62,66.66,12281.0
2016-01-04 14:00:00,66.6,66.71,66.41,66.61,21499.0,66.6,66.71,66.41,66.61,21499.0
2016-01-04 14:30:00,66.57,66.61,66.43,66.45,22930.0,66.57,66.61,66.43,66.45,22930.0
2016-01-04 15:00:00,66.51,66.51,66.09,66.15,54668.0,66.51,66.51,66.09,66.15,54668.0
2016-01-04 15:30:00,66.15,66.52,66.15,66.45,112826.0,66.15,66.52,66.15,66.45,112826.0
2016-01-05 09:30:00,66.54,66.65,66.05,66.27,24677.0,66.54,66.65,66.05,66.27,24677.0
2016-01-05 10:00:00,66.23,66.3,65.38,65.39,27034.0,66.23,66.3,65.38,65.39,27034.0
2016-01-05 10:30:00,65.37,66.01,65.25,65.63,54087.0,65.37,66.01,65.25,65.63,54087.0
2016-01-05 11:00:00,65.64,65.89,65.46,65.53,35698.0,65.64,65.89,65.46,65.53,35698.0
2016-01-05 11:30:00,65.49,65.65,65.16,65.21,26483.0,65.49,65.65,65.16,65.21,26483.0
2016-01-05 12:00:00,65.25,65.3,64.77,64.89,27634.0,65.25,65.3,64.77,64.89,27634.0
2016-01-05 12:30:00,64.88,65.04,64.78,65.04,19340.0,64.88,65.04,64.78,65.04,19340.0
2016-01-05 13:00:00,65.0,65.32,64.79,64.84,22502.0,65.0,65.32,64.79,64.84,22502.0
2016-01-05 13:30:00,64.85,65.31,64.85,65.21,18997.0,64.85,65.31,64.85,65.21,18997.0
2016-01-05 14:00:00,65.21,65.99,65.16,65.72,57366.0,65.21,65.99,65.16,65.72,57366.0
2016-01-05 14:30:00,65.65,65.65,65.06,65.09,30198.0,65.65,65.65,65.06,65.09,30198.0
2016-01-05 15:00:00,65.09,65.09,64.83,64.94,41195.0,65.09,65.09,64.83,64.94,41195.0
2016-01-05 15:30:00,64.92,64.92,64.62,64.82,111624.0,64.92,64.92,64.62,64.82,111624.0
2016-01-06 09:30:00,63.57,64.32,63.07,63.61,26564.0,63.57,64.32,63.07,63.61,26564.0
2016-01-06 10:00:00,63.62,63.66,62.71,63.05,59770.0,63.62,63.66,62.71,63.05,59770.0
2016-01-06 10:30:00,63.01,63.01,62.59,62.96,66259.0,63.01,63.01,62.59,62.96,66259.0
2016-01-06 11:00:00,62.93,63.14,62.79,63.1,71506.0,62.93,63.14,62.79,63.1,71506.0
2016-01-06 11:30:00,63.07,63.12,62.15,62.16,26294.0,63.07,63.12,62.15,62.16,26294.0
2016-01-06 12:00:00,62.15,62.37,61.82,62.37,64208.0,62.15,62.37,61.82,62.37,64208.0
2016-01-06 12:30:00,62.32,62.55,62.22,62.26,22304.0,62.32,62.55,62.22,62.26,22304.0
2016-01-06 13:00:00,62.25,62.29,61.86,61.92,40616.0,62.25,62.29,61.86,61.92,40616.0
2016-01-06 13:30:00,61.91,62.09,61.89,61.96,27808.0,61.91,62.09,61.89,61.96,27808.0
2016-01-06 14:00:00,61.93,62.31,61.8,62.23,40720.0,61.93,62.31,61.8,62.23,40720.0
2016-01-06 14:30:00,62.23,62.23,61.63,61.67,38591.0,62.23,62.23,61.63,61.67,38591.0
2016-01-06 15:00:00,61.66,62.02,61.55,62.02,50920.0,61.66,62.02,61.55,62.02,50920.0
2016-01-06 15:30:00,62.01,62.3,61.93,62.24,165708.0,62.01,62.3,61.93,62.24,165708.0
2016-01-07 09:30:00,60.67,61.55,60.14,60.3,36995.0,60.67,61.55,60.14,60.3,36995.0
2016-01-07 10:00:00,60.23,60.33,59.4,59.72,38411.0,60.23,60.33,59.4,59.72,38411.0
2016-01-07 10:30:00,59.58,60.11,59.43,60.07,51230.0,59.58,60.11,59.43,60.07,51230.0
2016-01-07 11:00:00,60.07,60.44,59.52,59.86,69207.0,60.07,60.44,59.52,59.86,69207.0
2016-01-07 11:30:00,59.86,59.97,59.39,59.69,54955.0,59.86,59.97,59.39,59.69,54955.0
2016-01-07 12:00:00,59.7,59.81,59.42,59.57,36975.0,59.7,59.81,59.42,59.57,36975.0
2016-01-07 12:30:00,59.57,59.57,59.01,59.15,48310.0,59.57,59.57,59.01,59.15,48310.0
2016-01-07 13:00:00,59.08,59.08,58.31,58.69,154829.0,59.08,59.08,58.31,58.69,154829.0
2016-01-07 13:30:00,58.62,58.67,58.11,58.42,80512.0,58.62,58.67,58.11,58.42,80512.0
2016-01-07 14:00:00,58.42,59.0,58.37,58.82,63890.0,58.42,59.0,58.37,58.82,63890.0
2016-01-07 14:30:00,58.76,59.37,58.74,59.19,73990.0,58.76,59.37,58.74,59.19,73990.0
2016-01-07 15:00:00,59.15,59.21,58.79,58.92,117486.0,59.15,59.21,58.79,58.92,117486.0
2016-01-07 15:30:00,58.93,59.51,58.85,59.4,275245.0,58.93,59.51,58.85,59.4,275245.0
2016-01-08 09:30:00,59.8,59.98,59.02,59.34,28524.0,59.8,59.98,59.02,59.34,28524.0
2016-01-08 10:00:00,59.3,59.65,58.97,59.39,27970.0,59.3,59.65,58.97,59.39,27970.0
2016-01-08 10:30:00,59.48,59.58,59.09,59.36,57446.0,59.48,59.58,59.09,59.36,57446.0
2016-01-08 11:00:00,59.32,59.36,59.2,59.25,72339.0,59.32,59.36,59.2,59.25,72339.0
2016-01-08 11:30:00,59.24,59.56,59.02,59.56,38440.0,59.24,59.56,59.02,59.56,38440.0
2016-01-08 12:00:00,59.6,59.79,59.51,59.75,18334.0,59.6,59.79,59.51,59.75,18334.0
2016-01-08 12:30:00,59.73,59.87,59.5,59.58,38892.0,59.73,59.87,59.5,59.58,38892.0
2016-01-08 13:00:00,59.63,59.73,59.06,59.31,43950.0,59.63,59.73,59.06,59.31,43950.0
2016-01-08 13:30:00,59.3,59.36,59.16,59.25,37340.0,59.3,59.36,59.16,59.25,37340.0
2016-01-08 14:00:00,59.2,59.39,59.06,59.33,32128.0,59.2,59.39,59.06,59.33,32128.0
2016-01-08 14:30:00,59.34,59.67,59.29,59.4,30850.0,59.34,59.67,59.29,59.4,30850.0
2016-01-08 15:00:00,59.38,59.8,59.31,59.75,102155.0,59.38,59.8,59.31,59.75,102155.0
2016-01-08 15:30:00,59.73,59.75,59.09,59.21,338910.0,59.73,59.75,59.09,59.21,338910.0
2016-01-11 09:30:00,59.5,60.32,59.43,59.87,69030.0,59.5,60.32,59.43,59.87,69030.0
2016-01-11 10:00:00,59.87,60.3,59.74,59.89,75054.0,59.87,60.3,59.74,59.89,75054.0
2016-01-11 10:30:00,59.89,60.06,59.38,59.4,69017.0,59.89,60.06,59.38,59.4,69017.0
2016-01-11 11:00:00,59.38,59.49,58.69,59.04,50604.0,59.38,59.49,58.69,59.04,50604.0
2016-01-11 11:30:00,59.01,59.03,58.72,58.83,28332.0,59.01,59.03,58.72,58.83,28332.0
2016-01-11 12:00:00,58.78,58.99,58.7,58.84,48022.0,58.78,58.99,58.7,58.84,48022.0
2016-01-11 12:30:00,58.83,58.99,58.68,58.85,58566.0,58.83,58.99,58.68,58.85,58566.0
2016-01-11 13:00:00,58.9,59.06,58.76,58.76,37463.0,58.9,59.06,58.76,58.76,37463.0
2016-01-11 13:30:00,58.77,58.9,58.1,58.1,184709.0,58.77,58.9,58.1,58.1,184709.0
2016-01-11 14:00:00,58.04,58.16,57.89,58.0,28735.0,58.04,58.16,57.89,58.0,28735.0
2016-01-11 14:30:00,58.02,58.13,57.7,57.92,25847.0,58.02,58.13,57.7,57.92,25847.0
2016-01-11 15:00:00,57.9,58.47,57.78,58.45,49906.0,57.9,58.47,57.78,58.45,49906.0
2016-01-11 15:30:00,58.51,59.19,58.37,58.86,132914.0,58.51,59.19,58.37,58.86,132914.0
2016-01-12 09:30:00,59.57,60.28,58.46,59.94,22303.0,59.57,60.28,58.46,59.94,22303.0
2016-01-12 10:00:00,59.95,60.08,59.4,59.62,43276.0,59.95,60.08,59.4,59.62,43276.0
2016-01-12 10:30:00,59.62,59.84,59.17,59.5,17100.0,59.62,59.84,59.17,59.5,17100.0
2016-01-12 11:00:00,59.42,59.53,59.0,59.0,26446.0,59.42,59.53,59.0,59.0,26446.0
2016-01-12 11:30:00,59.0,59.36,58.75,59.29,22989.0,59.0,59.36,58.75,59.29,22989.0
2016-01-12 12:00:00,59.19,59.53,59.01,59.15,14218.0,59.19,59.53,59.01,59.15,14218.0
2016-01-12 12:30:00,59.16,59.52,58.65,58.9,47612.0,59.16,59.52,58.65,58.9,47612.0
2016-01-12 13:00:00,58.87,59.22,58.66,58.67,12261.0,58.87,59.22,58.66,58.67,12261.0
2016-01-12 13:30:00,58.68,59.02,58.64,58.75,25936.0,58.68,59.02,58.64,58.75,25936.0
2016-01-12 14:00:00,58.71,58.76,58.35,58.52,31906.0,58.71,58.76,58.35,58.52,31906.0
2016-01-12 14:30:00,58.45,59.55,58.45,59.53,46698.0,58.45,59.55,58.45,59.53,46698.0
2016-01-12 15:00:00,59.53,59.72,59.2,59.55,49593.0,59.53,59.72,59.2,59.55,49593.0
2016-01-12 15:30:00,59.55,60.05,59.47,59.85,96109.0,59.55,60.05,59.47,59.85,96109.0
2016-01-13 09:30:00,59.97,60.76,59.53,59.75,22514.0,59.97,60.76,59.53,59.75,22514.0
2016-01-13 10:00:00,59.82,59.87,59.4,59.83,27870.0,59.82,59.87,59.4,59.83,27870.0
2016-01-13 10:30:00,59.74,60.25,59.55,60.21,52663.0,59.74,60.25,59.55,60.21,52663.0
2016-01-13 11:00:00,60.05,60.15,59.81,60.04,38624.0,60.05,60.15,59.81,60.04,38624.0
2016-01-13 11:30:00,60.03,60.12,59.56,59.67,48348.0,60.03,60.12,59.56,59.67,48348.0
2016-01-13 12:00:00,59.72,59.88,59.58,59.71,23683.0,59.72,59.88,59.58,59.71,23683.0
2016-01-13 12:30:00,59.71,59.76,59.25,59.26,21902.0,59.71,59.76,59.25,59.26,21902.0
2016-01-13 13:00:00,59.28,59.5,59.02,59.08,34966.0,59.28,59.5,59.02,59.08,34966.0
2016-01-13 13:30:00,59.11,59.13,57.76,57.8,21700.0,59.11,59.13,57.76,57.8,21700.0
2016-01-13 14:00:00,57.75,57.93,57.17,57.34,33790.0,57.75,57.93,57.17,57.34,33790.0
2016-01-13 14:30:00,57.3,57.32,56.52,57.02,25114.0,57.3,57.32,56.52,57.02,25114.0
2016-01-13 15:00:00,57.1,57.22,56.85,56.96,34723.0,57.1,57.22,56.85,56.96,34723.0
2016-01-13 15:30:00,56.89,57.02,56.33,56.51,137047.0,56.89,57.02,56.33,56.51,137047.0
2016-01-14 09:30:00,56.81,56.94,55.94,56.24,42026.0,56.81,56.94,55.94,56.24,42026.0
2016-01-14 10:00:00,56.19,58.0,55.96,57.91,38050.0,56.19,58.0,55.96,57.91,38050.0
2016-01-14 10:30:00,57.9,59.05,57.9,58.83,48079.0,57.9,59.05,57.9,58.83,48079.0
2016-01-14 11:00:00,58.8,58.99,57.28,57.59,39220.0,58.8,58.99,57.28,57.59,39220.0
2016-01-14 11:30:00,57.7,57.77,57.15,57.77,106977.0,57.7,57.77,57.15,57.77,106977.0
2016-01-14 12:00:00,57.7,58.09,57.46,57.58,48558.0,57.7,58.09,57.46,57.58,48558.0
2016-01-14 12:30:00,57.54,57.86,57.33,57.33,67269.0,57.54,57.86,57.33,57.33,67269.0
2016-01-14 13:00:00,57.42,58.49,57.42,57.94,62828.0,57.42,58.49,57.42,57.94,62828.0
2016-01-14 13:30:00,58.05,58.32,57.88,58.14,17815.0,58.05,58.32,57.88,58.14,17815.0
2016-01-14 14:00:00,58.15,58.15,57.88,57.96,27783.0,58.15,58.15,57.88,57.96,27783.0
2016-01-14 14:30:00,57.98,58.44,57.79,58.42,26200.0,57.98,58.44,57.79,58.42,26200.0
2016-01-14 15:00:00,58.39,58.5,58.16,58.17,35571.0,58.39,58.5,58.16,58.17,35571.0
2016-01-14 15:30:00,58.15,58.21,57.76,57.83,109349.0,58.15,58.21,57.76,57.83,109349.0
2016-01-15 09:30:00,56.01,56.61,55.58,55.6,60865.0,56.01,56.61,55.58,55.6,60865.0
2016-01-15 10:00:00,55.6,56.53,55.2,56.09,62635.0,55.6,56.53,55.2,56.09,62635.0
2016-01-15 10:30:00,56.1,56.3,55.57,55.57,70047.0,56.1,56.3,55.57,55.57,70047.0
2016-01-15 11:00:00,55.68,55.94,55.49,55.67,30524.0,55.68,55.94,55.49,55.67,30524.0
2016-01-15 11:30:00,55.61,55.76,55.23,55.67,22567.0,55.61,55.76,55.23,55.67,22567.0
2016-01-15 12:00:00,55.5,55.61,55.33,55.5,29114.0,55.5,55.61,55.33,55.5,29114.0
2016-01-15 12:30:00,55.5,55.54,54.89,55.39,48940.0,55.5,55.54,54.89,55.39,48940.0
2016-01-15 13:00:00,55.43,55.47,54.93,55.23,60529.0,55.43,55.47,54.93,55.23,60529.0
2016-01-15 13:30:00,55.29,55.88,54.97,55.73,459907.0,55.29,55.88,54.97,55.73,459907.0
2016-01-15 14:00:00,55.67,55.96,55.41,55.66,90128.0,55.67,55.96,55.41,55.66,90128.0
2016-01-15 14:30:00,55.66,56.01,55.41,56.01,242259.0,55.66,56.01,55.41,56.01,242259.0
2016-01-15 15:00:00,55.98,56.9,55.97,56.8,184767.0,55.98,56.9,55.97,56.8,184767.0
2016-01-15 15:30:00,56.78,56.83,56.21,56.57,236022.0,56.78,56.83,56.21,56.57,236022.0
2016-01-19 09:30:00,57.12,58.35,56.83,57.29,43504.0,57.12,58.35,56.83,57.29,43504.0
2016-01-19 10:00:00,57.25,58.21,57.2,58.18,35375.0,57.25,58.21,57.2,58.18,35375.0
2016-01-19 10:30:00,58.19,58.37,57.77,57.87,41390.0,58.19,58.37,57.77,57.87,41390.0
2016-01-19 11:00:00,57.78,57.92,57.3,57.8,36322.0,57.78,57.92,57.3,57.8,36322.0
2016-01-19 11:30:00,57.83,58.68,57.83,58.08,39546.0,57.83,58.68,57.83,58.08,39546.0
2016-01-19 12:00:00,58.12,58.36,57.48,58.36,70356.0,58.12,58.36,57.48,58.36,70356.0
2016-01-19 12:30:00,58.35,58.42,57.91,58.13,24300.0,58.35,58.42,57.91,58.13,24300.0
2016-01-19 13:00:00,58.13,58.28,57.91,58.04,30262.0,58.13,58.28,57.91,58.04,30262.0
2016-01-19 13:30:00,58.04,58.2,57.88,57.98,61851.0,58.04,58.2,57.88,57.98,61851.0
2016-01-19 14:00:00,57.98,58.02,56.91,57.37,159814.0,57.98,58.02,56.91,57.37,159814.0
2016-01-19 14:30:00,57.26,57.3,56.43,56.74,112695.0,57.26,57.3,56.43,56.74,112695.0
2016-01-19 15:00:00,56.74,57.4,56.46,56.97,101267.0,56.74,57.4,56.46,56.97,101267.0
2016-01-19 15:30:00,57.0,57.27,56.6,56.65,291127.0,57.0,57.27,56.6,56.65,291127.0
2016-01-20 09:30:00,55.58,56.93,55.5,56.1,156430.0,55.58,56.93,55.5,56.1,156430.0
2016-01-20 10:00:00,56.1,56.43,55.95,56.22,98029.0,56.1,56.43,55.95,56.22,98029.0
2016-01-20 10:30:00,56.21,56.28,55.77,56.06,86076.0,56.21,56.28,55.77,56.06,86076.0
2016-01-20 11:00:00,56.05,56.61,56.05,56.38,48880.0,56.05,56.61,56.05,56.38,48880.0
2016-01-20 11:30:00,56.29,56.72,56.23,56.37,57658.0,56.29,56.72,56.23,56.37,57658.0
2016-01-20 12:00:00,56.35,56.99,56.15,56.36,110287.0,56.35,56.99,56.15,56.36,110287.0
2016-01-20 12:30:00,56.41,57.48,56.27,57.34,84932.0,56.41,57.48,56.27,57.34,84932.0
2016-01-20 13:00:00,57.35,57.62,56.95,57.31,60247.0,57.35,57.62,56.95,57.31,60247.0
2016-01-20 13:30:00,57.29,58.49,57.29,58.41,55715.0,57.29,58.49,57.29,58.41,55715.0
2016-01-20 14:00:00,58.35,58.45,57.99,58.11,93916.0,58.35,58.45,57.99,58.11,93916.0
2016-01-20 14:30:00,58.1,58.79,57.7,58.47,63602.0,58.1,58.79,57.7,58.47,63602.0
2016-01-20 15:00:00,58.46,59.83,58.27,58.27,211219.0,58.46,59.83,58.27,58.27,211219.0
2016-01-20 15:30:00,58.26,58.33,57.13,57.25,400961.0,58.26,58.33,57.13,57.25,400961.0
2016-01-21 09:30:00,57.25,57.25,55.58,56.16,61793.0,57.25,57.25,55.58,56.16,61793.0
2016-01-21 10:00:00,56.13,57.48,56.12,57.33,40551.0,56.13,57.48,56.12,57.33,40551.0
2016-01-21 10:30:00,57.39,57.6,56.66,56.71,46937.0,57.39,57.6,56.66,56.71,46937.0
2016-01-21 11:00:00,56.66,57.28,56.34,56.44,27793.0,56.66,57.28,56.34,56.44,27793.0
2016-01-21 11:30:00,56.51,57.22,56.45,56.94,26513.0,56.51,57.22,56.45,56.94,26513.0
2016-01-21 12:00:00,57.02,57.73,57.02,57.45,38227.0,57.02,57.73,57.02,57.45,38227.0
2016-01-21 12:30:00,57.48,57.56,56.68,56.78,34058.0,57.48,57.56,56.68,56.78,34058.0
2016-01-21 13:00:00,56.85,57.37,56.23,56.23,31916.0,56.85,57.37,56.23,56.23,31916.0
2016-01-21 13:30:00,56.3,56.55,55.94,56.15,39598.0,56.3,56.55,55.94,56.15,39598.0
2016-01-21 14:00:00,56.16,56.26,55.59,55.8,85691.0,56.16,56.26,55.59,55.8,85691.0
2016-01-21 14:30:00,55.83,56.19,55.76,56.09,40341.0,55.83,56.19,55.76,56.09,40341.0
2016-01-21 15:00:00,55.98,56.02,55.5,55.63,49068.0,55.98,56.02,55.5,55.63,49068.0
2016-01-21 15:30:00,55.67,56.18,55.52,55.55,104101.0,55.67,56.18,55.52,55.55,104101.0
2016-01-22 09:30:00,56.61,57.64,55.65,57.37,28920.0,56.61,57.64,55.65,57.37,28920.0
2016-01-22 10:00:00,57.38,57.62,56.8,56.88,30986.0,57.38,57.62,56.8,56.88,30986.0
2016-01-22 10:30:00,56.81,57.07,55.76,55.84,33981.0,56.81,57.07,55.76,55.84,33981.0
2016-01-22 11:00:00,55.95,56.6,55.86,56.42,19132.0,55.95,56.6,55.86,56.42,19132.0
2016-01-22 11:30:00,56.52,56.56,55.98,56.16,12900.0,56.52,56.56,55.98,56.16,12900.0
2016-01-22 12:00:00,56.11,56.25,55.9,56.1,15750.0,56.11,56.25,55.9,56.1,15750.0
2016-01-22 12:30:00,56.04,56.32,55.93,56.25,13619.0,56.04,56.32,55.93,56.25,13619.0
2016-01-22 13:00:00,56.24,56.24,55.62,55.88,18860.0,56.24,56.24,55.62,55.88,18860.0
2016-01-22 13:30:00,55.95,56.19,55.84,56.15,15160.0,55.95,56.19,55.84,56.15,15160.0
2016-01-22 14:00:00,56.16,56.16,55.68,55.83,28271.0,56.16,56.16,55.68,55.83,28271.0
2016-01-22 14:30:00,55.77,56.06,55.56,56.01,34823.0,55.77,56.06,55.56,56.01,34823.0
2016-01-22 15:00:00,56.03,56.12,55.81,56.09,43259.0,56.03,56.12,55.81,56.09,43259.0
2016-01-22 15:30:00,56.04,56.69,55.95,56.49,134215.0,56.04,56.69,55.95,56.49,134215.0
2016-01-25 09:30:00,55.89,56.95,55.15,55.98,43803.0,55.89,56.95,55.15,55.98,43803.0
2016-01-25 10:00:00,55.88,56.33,55.54,55.57,25808.0,55.88,56.33,55.54,55.57,25808.0
2016-01-25 10:30:00,55.61,55.83,55.25,55.52,25848.0,55.61,55.83,55.25,55.52,25848.0
2016-01-25 11:00:00,55.52,55.98,55.42,55.7,84213.0,55.52,55.98,55.42,55.7,84213.0
2016-01-25 11:30:00,55.71,55.86,55.37,55.82,46218.0,55.71,55.86,55.37,55.82,46218.0
2016-01-25 12:00:00,55.83,56.02,55.74,55.97,43533.0,55.83,56.02,55.74,55.97,43533.0
2016-01-25 12:30:00,55.95,56.18,55.88,55.97,45481.0,55.95,56.18,55.88,55.97,45481.0
2016-01-25 13:00:00,56.02,56.09,55.49,55.5,77296.0,56.02,56.09,55.49,55.5,77296.0
2016-01-25 13:30:00,55.56,55.65,55.45,55.5,42015.0,55.56,55.65,55.45,55.5,42015.0
2016-01-25 14:00:00,55.5,55.71,55.45,55.59,128538.0,55.5,55.71,55.45,55.59,128538.0
2016-01-25 14:30:00,55.58,55.64,55.43,55.58,15627.0,55.58,55.64,55.43,55.58,15627.0
2016-01-25 15:00:00,55.6,55.75,55.39,55.42,36542.0,55.6,55.75,55.39,55.42,36542.0
2016-01-25 15:30:00,55.42,55.47,55.32,55.39,224645.0,55.42,55.47,55.32,55.39,224645.0
2016-01-26 09:30:00,55.5,56.12,55.3,56.0,98220.0,55.5,56.12,55.3,56.0,98220.0
2016-01-26 10:00:00,56.07,56.92,55.88,56.71,140510.0,56.07,56.92,55.88,56.71,140510.0
2016-01-26 10:30:00,56.75,57.24,56.75,56.82,79048.0,56.75,57.24,56.75,56.82,79048.0
2016-01-26 11:00:00,56.88,57.34,56.88,57.29,18900.0,56.88,57.34,56.88,57.29,18900.0
2016-01-26 11:30:00,57.3,57.72,57.05,57.26,41348.0,57.3,57.72,57.05,57.26,41348.0
2016-01-26 12:00:00,57.16,57.63,57.12,57.6,40395.0,57.16,57.63,57.12,57.6,40395.0
2016-01-26 12:30:00,57.63,58.06,57.58,58.04,34154.0,57.63,58.06,57.58,58.04,34154.0
2016-01-26 13:00:00,58.02,58.26,57.85,58.03,38555.0,58.02,58.26,57.85,58.03,38555.0
2016-01-26 13:30:00,58.01,58.52,57.89,58.07,68649.0,58.01,58.52,57.89,58.07,68649.0
2016-01-26 14:00:00,58.07,58.22,57.79,58.02,41117.0,58.07,58.22,57.79,58.02,41117.0
2016-01-26 14:30:00,58.01,58.46,58.0,58.08,39295.0,58.01,58.46,58.0,58.08,39295.0
2016-01-26 15:00:00,58.06,58.36,58.04,58.08,35454.0,58.06,58.36,58.04,58.08,35454.0
2016-01-26 15:30:00,58.08,58.59,57.87,58.52,162272.0,58.08,58.59,57.87,58.52,162272.0
2016-01-27 09:30:00,58.0,58.62,57.81,58.0,27401.0,58.0,58.62,57.81,58.0,27401.0
2016-01-27 10:00:00,57.9,58.22,57.38,58.05,42758.0,57.9,58.22,57.38,58.05,42758.0
2016-01-27 10:30:00,58.06,58.46,57.98,58.34,34669.0,58.06,58.46,57.98,58.34,34669.0
2016-01-27 11:00:00,58.34,58.73,58.29,58.61,34381.0,58.34,58.73,58.29,58.61,34381.0
2016-01-27 11:30:00,58.6,59.06,58.58,59.01,37398.0,58.6,59.06,58.58,59.01,37398.0
2016-01-27 12:00:00,59.0,59.17,58.88,58.98,19988.0,59.0,59.17,58.88,58.98,19988.0
2016-01-27 12:30:00,58.98,58.99,58.39,58.67,28444.0,58.98,58.99,58.39,58.67,28444.0
2016-01-27 13:00:00,58.6,59.03,58.49,58.84,84568.0,58.6,59.03,58.49,58.84,84568.0
2016-01-27 13:30:00,58.89,59.32,58.88,59.18,51925.0,58.89,59.32,58.88,59.18,51925.0
2016-01-27 14:00:00,59.28,59.33,58.65,58.99,105631.0,59.28,59.33,58.65,58.99,105631.0
2016-01-27 14:30:00,59.0,59.09,58.49,58.49,168613.0,59.0,59.09,58.49,58.49,168613.0
2016-01-27 15:00:00,58.53,58.58,57.29,57.57,69127.0,58.53,58.58,57.29,57.57,69127.0
2016-01-27 15:30:00,57.57,57.75,57.12,57.27,139821.0,57.57,57.75,57.12,57.27,139821.0
2016-01-28 09:30:00,58.2,58.24,56.81,57.16,15442.0,58.2,58.24,56.81,57.16,15442.0
2016-01-28 10:00:00,57.19,57.26,56.36,56.36,23087.0,57.19,57.26,56.36,56.36,23087.0
2016-01-28 10:30:00,56.19,56.91,55.99,56.87,22084.0,56.19,56.91,55.99,56.87,22084.0
2016-01-28 11:00:00,56.88,57.36,56.87,57.02,16841.0,56.88,57.36,56.87,57.02,16841.0
2016-01-28 11:30:00,57.03,57.05,56.3,56.32,21534.0,57.03,57.05,56.3,56.32,21534.0
2016-01-28 12:00:00,56.18,56.48,56.13,56.37,10120.0,56.18,56.48,56.13,56.37,10120.0
2016-01-28 12:30:00,56.36,56.56,56.15,56.22,14076.0,56.36,56.56,56.15,56.22,14076.0
2016-01-28 13:00:00,56.28,56.34,56.07,56.31,77896.0,56.28,56.34,56.07,56.31,77896.0
2016-01-28 13:30:00,56.32,56.49,56.1,56.14,12740.0,56.32,56.49,56.1,56.14,12740.0
2016-01-28 14:00:00,56.16,56.43,55.95,56.15,15125.0,56.16,56.43,55.95,56.15,15125.0
2016-01-28 14:30:00,56.19,56.19,55.69,55.84,15100.0,56.19,56.19,55.69,55.84,15100.0
2016-01-28 15:00:00,55.77,55.93,55.61,55.64,21032.0,55.77,55.93,55.61,55.64,21032.0
2016-01-28 15:30:00,55.65,55.83,55.33,55.73,112624.0,55.65,55.83,55.33,55.73,112624.0
2016-01-29 09:30:00,56.11,57.38,56.11,57.38,23228.0,56.11,57.38,56.11,57.38,23228.0
2016-01-29 10:00:00,57.53,58.38,57.41,58.24,42837.0,57.53,58.38,57.41,58.24,42837.0
2016-01-29 10:30:00,58.25,58.66,58.14,58.43,32355.0,58.25,58.66,58.14,58.43,32355.0
2016-01-29 11:00:00,58.44,58.66,58.35,58.53,26767.0,58.44,58.66,58.35,58.53,26767.0
2016-01-29 11:30:00,58.48,59.0,58.32,58.9,39340.0,58.48,59.0,58.32,58.9,39340.0
2016-01-29 12:00:00,58.82,59.45,58.78,59.21,19629.0,58.82,59.45,58.78,59.21,19629.0
2016-01-29 12:30:00,59.18,59.65,59.02,59.62,28673.0,59.18,59.65,59.02,59.62,28673.0
2016-01-29 13:00:00,59.66,59.95,59.44,59.93,37000.0,59.66,59.95,59.44,59.93,37000.0
2016-01-29 13:30:00,59.95,59.99,59.6,59.74,28182.0,59.95,59.99,59.6,59.74,28182.0
2016-01-29 14:00:00,59.71,59.85,59.48,59.59,30251.0,59.71,59.85,59.48,59.59,30251.0
2016-01-29 14:30:00,59.64,59.65,59.44,59.59,24033.0,59.64,59.65,59.44,59.59,24033.0
2016-01-29 15:00:00,59.57,60.0,59.52,60.0,28894.0,59.57,60.0,59.52,60.0,28894.0
2016-01-29 15:30:00,60.0,60.47,59.92,60.41,129772.0,60.0,60.47,59.92,60.41,129772.0
2016-02-01 09:30:00,59.46,59.73,58.68,59.03,57995.0,59.46,59.73,58.68,59.03,57995.0
2016-02-01 10:00:00,59.06,59.42,58.67,59.0,29606.0,59.06,59.42,58.67,59.0,29606.0
2016-02-01 10:30:00,58.99,59.39,58.9,59.39,25131.0,58.99,59.39,58.9,59.39,25131.0
2016-02-01 11:00:00,59.26,59.84,59.13,59.67,30640.0,59.26,59.84,59.13,59.67,30640.0
2016-02-01 11:30:00,59.63,59.75,59.46,59.61,16848.0,59.63,59.75,59.46,59.61,16848.0
2016-02-01 12:00:00,59.58,59.65,59.01,59.34,29972.0,59.58,59.65,59.01,59.34,29972.0
2016-02-01 12:30:00,59.34,59.5,59.0,59.1,47148.0,59.34,59.5,59.0,59.1,47148.0
2016-02-01 13:00:00,59.12,59.51,59.07,59.51,33342.0,59.12,59.51,59.07,59.51,33342.0
2016-02-01 13:30:00,59.58,59.98,59.46,59.82,91825.0,59.58,59.98,59.46,59.82,91825.0
2016-02-01 14:00:00,59.82,59.94,59.5,59.73,55904.0,59.82,59.94,59.5,59.73,55904.0
2016-02-01 14:30:00,59.74,60.3,59.62,60.27,39528.0,59.74,60.3,59.62,60.27,39528.0
2016-02-01 15:00:00,60.35,60.46,60.17,60.28,39442.0,60.35,60.46,60.17,60.28,39442.0
2016-02-01 15:30:00,60.29,60.45,59.98,60.03,87481.0,60.29,60.45,59.98,60.03,87481.0
2016-02-02 09:30:00,58.91,59.18,58.43,58.96,46469.0,58.91,59.18,58.43,58.96,46469.0
2016-02-02 10:00:00,58.96,59.31,58.94,59.2,44404.0,58.96,59.31,58.94,59.2,44404.0
2016-02-02 10:30:00,59.14,59.54,59.05,59.31,52331.0,59.14,59.54,59.05,59.31,52331.0
2016-02-02 11:00:00,59.31,59.39,58.9,59.05,40091.0,59.31,59.39,58.9,59.05,40091.0
2016-02-02 11:30:00,59.17,59.28,58.89,58.99,60414.0,59.17,59.28,58.89,58.99,60414.0
2016-02-02 12:00:00,59.03,59.19,58.87,59.1,79960.0,59.03,59.19,58.87,59.1,79960.0
2016-02-02 12:30:00,59.07,59.26,58.94,59.07,42044.0,59.07,59.26,58.94,59.07,42044.0
2016-02-02 13:00:00,59.12,59.13,58.91,58.99,76368.0,59.12,59.13,58.91,58.99,76368.0
2016-02-02 13:30:00,58.99,59.04,58.0,58.04,31863.0,58.99,59.04,58.0,58.04,31863.0
2016-02-02 14:00:00,58.03,58.2,57.75,57.91,23500.0,58.03,58.2,57.75,57.91,23500.0
2016-02-02 14:30:00,57.95,58.11,57.88,57.9,40731.0,57.95,58.11,57.88,57.9,40731.0
2016-02-02 15:00:00,57.91,58.13,57.69,58.01,82330.0,57.91,58.13,57.69,58.01,82330.0
2016-02-02 15:30:00,58.0,58.13,57.91,57.93,95097.0,58.0,58.13,57.91,57.93,95097.0
2016-02-03 09:30:00,58.2,58.32,57.8,57.96,43500.0,58.2,58.32,57.8,57.96,43500.0
2016-02-03 10:00:00,57.95,58.11,56.59,56.73,54557.0,57.95,58.11,56.59,56.73,54557.0
2016-02-03 10:30:00,56.73,57.45,56.5,57.41,30930.0,56.73,57.45,56.5,57.41,30930.0
2016-02-03 11:00:00,57.43,57.92,56.99,57.69,23725.0,57.43,57.92,56.99,57.69,23725.0
2016-02-03 11:30:00,57.68,58.05,57.39,57.97,44612.0,57.68,58.05,57.39,57.97,44612.0
2016-02-03 12:00:00,58.04,58.24,57.79,58.12,17801.0,58.04,58.24,57.79,58.12,17801.0
2016-02-03 12:30:00,58.06,58.47,57.78,58.39,22666.0,58.06,58.47,57.78,58.39,22666.0
2016-02-03 13:00:00,58.44,58.66,58.01,58.08,39790.0,58.44,58.66,58.01,58.08,39790.0
2016-02-03 13:30:00,58.09,58.41,57.89,58.16,49811.0,58.09,58.41,57.89,58.16,49811.0
2016-02-03 14:00:00,58.17,59.21,58.17,59.12,57718.0,58.17,59.21,58.17,59.12,57718.0
2016-02-03 14:30:00,59.09,59.45,58.94,59.14,39539.0,59.09,59.45,58.94,59.14,39539.0
2016-02-03 15:00:00,59.15,59.35,59.01,59.18,27722.0,59.15,59.35,59.01,59.18,27722.0
2016-02-03 15:30:00,59.2,59.74,59.19,59.7,129260.0,59.2,59.74,59.19,59.7,129260.0
2016-02-04 09:30:00,59.4,60.49,58.97,60.48,51095.0,59.4,60.49,58.97,60.48,51095.0
2016-02-04 10:00:00,60.39,61.63,60.11,61.56,24704.0,60.39,61.63,60.11,61.56,24704.0
2016-02-04 10:30:00,61.57,62.32,61.41,62.32,24870.0,61.57,62.32,61.41,62.32,24870.0
2016-02-04 11:00:00,62.37,62.38,61.89,62.0,42194.0,62.37,62.38,61.89,62.0,42194.0
2016-02-04 11:30:00,62.0,62.0,61.0,61.14,62922.0,62.0,62.0,61.0,61.14,62922.0
2016-02-04 12:00:00,61.15,61.43,60.91,60.96,26546.0,61.15,61.43,60.91,60.96,26546.0
2016-02-04 12:30:00,60.97,61.22,60.8,60.91,41379.0,60.97,61.22,60.8,60.91,41379.0
2016-02-04 13:00:00,60.92,61.12,60.83,60.96,62269.0,60.92,61.12,60.83,60.96,62269.0
2016-02-04 13:30:00,61.0,61.16,60.82,60.9,43585.0,61.0,61.16,60.82,60.9,43585.0
2016-02-04 14:00:00,60.94,61.0,60.3,60.49,62315.0,60.94,61.0,60.3,60.49,62315.0
2016-02-04 14:30:00,60.43,60.72,60.1,60.64,39326.0,60.43,60.72,60.1,60.64,39326.0
2016-02-04 15:00:00,60.66,61.09,60.45,60.93,28738.0,60.66,61.09,60.45,60.93,28738.0
2016-02-04 15:30:00,60.92,61.28,60.92,61.0,129932.0,60.92,61.28,60.92,61.0,129932.0
2016-02-05 09:30:00,60.81,60.89,59.9,60.64,60844.0,60.81,60.89,59.9,60.64,60844.0
2016-02-05 10:00:00,60.61,60.67,59.92,59.92,43851.0,60.61,60.67,59.92,59.92,43851.0
2016-02-05 10:30:00,59.87,59.96,59.24,59.34,67753.0,59.87,59.96,59.24,59.34,67753.0
2016-02-05 11:00:00,59.38,59.49,58.08,58.17,45238.0,59.38,59.49,58.08,58.17,45238.0
2016-02-05 11:30:00,58.2,58.33,57.88,58.3,26774.0,58.2,58.33,57.88,58.3,26774.0
2016-02-05 12:00:00,58.33,58.9,58.3,58.68,37866.0,58.33,58.9,58.3,58.68,37866.0
2016-02-05 12:30:00,58.76,58.76,58.34,58.53,28841.0,58.76,58.76,58.34,58.53,28841.0
2016-02-05 13:00:00,58.53,58.6,58.33,58.6,32658.0,58.53,58.6,58.33,58.6,32658.0
2016-02-05 13:30:00,58.57,58.61,58.28,58.4,44349.0,58.57,58.61,58.28,58.4,44349.0
2016-02-05 14:00:00,58.39,58.47,57.79,57.84,45192.0,58.39,58.47,57.79,57.84,45192.0
2016-02-05 14:30:00,57.94,58.14,57.69,57.71,47903.0,57.94,58.14,57.69,57.71,47903.0
2016-02-05 15:00:00,57.69,57.74,57.17,57.19,85686.0,57.69,57.74,57.17,57.19,85686.0
2016-02-05 15:30:00,57.16,57.67,57.07,57.37,183461.0,57.16,57.67,57.07,57.37,183461.0
2016-02-08 09:30:00,56.36,56.62,55.42,55.74,42348.0,56.36,56.62,55.42,55.74,42348.0
2016-02-08 10:00:00,55.7,55.97,54.97,55.23,29071.0,55.7,55.97,54.97,55.23,29071.0
2016-02-08 10:30:00,55.14,55.54,54.93,55.34,39249.0,55.14,55.54,54.93,55.34,39249.0
2016-02-08 11:00:00,55.38,55.46,54.66,55.03,57508.0,55.38,55.46,54.66,55.03,57508.0
2016-02-08 11:30:00,55.05,55.05,54.68,54.77,35412.0,55.05,55.05,54.68,54.77,35412.0
2016-02-08 12:00:00,54.77,55.06,54.58,55.0,31911.0,54.77,55.06,54.58,55.0,31911.0
2016-02-08 12:30:00,54.95,55.19,54.87,55.08,24331.0,54.95,55.19,54.87,55.08,24331.0
2016-02-08 13:00:00,54.98,55.02,54.87,54.96,17416.0,54.98,55.02,54.87,54.96,17416.0
2016-02-08 13:30:00,54.92,55.0,54.83,54.85,27940.0,54.92,55.0,54.83,54.85,27940.0
2016-02-08 14:00:00,54.8,54.97,54.66,54.76,77921.0,54.8,54.97,54.66,54.76,77921.0
2016-02-08 14:30:00,54.72,54.78,54.36,54.44,38570.0,54.72,54.78,54.36,54.44,38570.0
2016-02-08 15:00:00,54.35,54.4,53.75,53.77,61509.0,54.35,54.4,53.75,53.77,61509.0
2016-02-08 15:30:00,53.76,54.54,53.75,54.44,130078.0,53.76,54.54,53.75,54.44,130078.0
2016-02-09 09:30:00,53.44,54.27,52.14,53.68,32411.0,53.44,54.27,52.14,53.68,32411.0
2016-02-09 10:00:00,53.79,54.65,53.45,53.8,21236.0,53.79,54.65,53.45,53.8,21236.0
2016-02-09 10:30:00,53.85,53.91,53.03,53.25,27826.0,53.85,53.91,53.03,53.25,27826.0
2016-02-09 11:00:00,53.24,54.1,53.24,54.04,17136.0,53.24,54.1,53.24,54.04,17136.0
2016-02-09 11:30:00,54.02,54.14,53.5,53.5,12333.0,54.02,54.14,53.5,53.5,12333.0
2016-02-09 12:00:00,53.45,53.65,53.31,53.6,15320.0,53.45,53.65,53.31,53.6,15320.0
2016-02-09 12:30:00,53.51,53.59,53.32,53.41,17015.0,53.51,53.59,53.32,53.41,17015.0
2016-02-09 13:00:00,53.4,53.53,53.15,53.45,26628.0,53.4,53.53,53.15,53.45,26628.0
2016-02-09 13:30:00,53.45,53.69,53.28,53.5,22357.0,53.45,53.69,53.28,53.5,22357.0
2016-02-09 14:00:00,53.51,53.85,53.49,53.49,12300.0,53.51,53.85,53.49,53.49,12300.0
2016-02-09 14:30:00,53.51,54.27,53.51,54.12,13423.0,53.51,54.27,53.51,54.12,13423.0
2016-02-09 15:00:00,54.06,54.85,54.05,54.74,63483.0,54.06,54.85,54.05,54.74,63483.0
2016-02-09 15:30:00,54.76,54.99,54.61,54.68,133438.0,54.76,54.99,54.61,54.68,133438.0
2016-02-10 09:30:00,55.25,56.6,54.83,56.59,55580.0,55.25,56.6,54.83,56.59,55580.0
2016-02-10 10:00:00,56.7,58.17,56.6,57.68,70199.0,56.7,58.17,56.6,57.68,70199.0
2016-02-10 10:30:00,57.68,58.22,57.03,57.21,51938.0,57.68,58.22,57.03,57.21,51938.0
2016-02-10 11:00:00,57.21,57.68,57.16,57.5,54543.0,57.21,57.68,57.16,57.5,54543.0
2016-02-10 11:30:00,57.5,57.92,57.49,57.83,35302.0,57.5,57.92,57.49,57.83,35302.0
2016-02-10 12:00:00,57.87,57.9,57.5,57.63,19748.0,57.87,57.9,57.5,57.63,19748.0
2016-02-10 12:30:00,57.63,57.95,57.55,57.9,16748.0,57.63,57.95,57.55,57.9,16748.0
2016-02-10 13:00:00,57.83,58.2,57.77,57.88,23350.0,57.83,58.2,57.77,57.88,23350.0
2016-02-10 13:30:00,57.92,58.53,57.82,57.9,65450.0,57.92,58.53,57.82,57.9,65450.0
2016-02-10 14:00:00,57.97,58.58,57.9,58.52,40608.0,57.97,58.58,57.9,58.52,40608.0
2016-02-10 14:30:00,58.5,58.75,57.92,58.13,41886.0,58.5,58.75,57.92,58.13,41886.0
2016-02-10 15:00:00,58.13,58.57,58.12,58.25,69176.0,58.13,58.57,58.12,58.25,69176.0
2016-02-10 15:30:00,58.29,58.34,57.72,57.8,204950.0,58.29,58.34,57.72,57.8,204950.0
2016-02-11 09:30:00,56.35,57.89,56.03,57.18,32415.0,56.35,57.89,56.03,57.18,32415.0
2016-02-11 10:00:00,57.13,57.76,57.1,57.48,71698.0,57.13,57.76,57.1,57.48,71698.0
2016-02-11 10:30:00,57.36,57.61,57.26,57.38,82952.0,57.36,57.61,57.26,57.38,82952.0
2016-02-11 11:00:00,57.33,57.54,57.0,57.05,66963.0,57.33,57.54,57.0,57.05,66963.0
2016-02-11 11:30:00,57.05,57.29,56.99,57.25,40948.0,57.05,57.29,56.99,57.25,40948.0
2016-02-11 12:00:00,57.2,57.34,57.02,57.13,36945.0,57.2,57.34,57.02,57.13,36945.0
2016-02-11 12:30:00,57.03,57.58,57.0,57.36,31253.0,57.03,57.58,57.0,57.36,31253.0
2016-02-11 13:00:00,57.45,57.78,57.37,57.42,34856.0,57.45,57.78,57.37,57.42,34856.0
2016-02-11 13:30:00,57.35,57.51,57.07,57.46,26850.0,57.35,57.51,57.07,57.46,26850.0
2016-02-11 14:00:00,57.43,57.5,57.13,57.35,31302.0,57.43,57.5,57.13,57.35,31302.0
2016-02-11 14:30:00,57.36,58.52,57.29,58.06,62436.0,57.36,58.52,57.29,58.06,62436.0
2016-02-11 15:00:00,58.14,58.24,57.91,58.09,54714.0,58.14,58.24,57.91,58.09,54714.0
2016-02-11 15:30:00,58.12,58.43,57.57,57.64,122905.0,58.12,58.43,57.57,57.64,122905.0
2016-02-12 09:30:00,58.88,58.99,57.81,57.91,44753.0,58.88,58.99,57.81,57.91,44753.0
2016-02-12 10:00:00,57.98,58.25,57.68,58.09,43876.0,57.98,58.25,57.68,58.09,43876.0
2016-02-12 10:30:00,58.05,58.41,57.87,58.0,39339.0,58.05,58.41,57.87,58.0,39339.0
2016-02-12 11:00:00,58.11,59.01,58.02,58.89,11662.0,58.11,59.01,58.02,58.89,11662.0
2016-02-12 11:30:00,58.92,59.24,58.84,58.9,11036.0,58.92,59.24,58.84,58.9,11036.0
2016-02-12 12:00:00,58.99,59.36,58.86,59.36,11650.0,58.99,59.36,58.86,59.36,11650.0
2016-02-12 12:30:00,59.27,59.61,59.23,59.53,30975.0,59.27,59.61,59.23,59.53,30975.0
2016-02-12 13:00:00,59.47,59.47,58.96,59.05,11516.0,59.47,59.47,58.96,59.05,11516.0
2016-02-12 13:30:00,59.06,59.16,58.75,58.75,10878.0,59.06,59.16,58.75,58.75,10878.0
2016-02-12 14:00:00,58.77,59.28,58.77,59.26,30195.0,58.77,59.28,58.77,59.26,30195.0
2016-02-12 14:30:00,59.27,59.4,59.06,59.29,54330.0,59.27,59.4,59.06,59.29,54330.0
2016-02-12 15:00:00,59.28,59.91,59.13,59.91,23780.0,59.28,59.91,59.13,59.91,23780.0
2016-02-12 15:30:00,59.9,59.9,59.27,59.34,135996.0,59.9,59.9,59.27,59.34,135996.0
2016-02-16 09:30:00,60.15,61.27,59.59,61.04,52601.0,60.15,61.27,59.59,61.04,52601.0
2016-02-16 10:00:00,61.07,61.76,60.69,61.72,42846.0,61.07,61.76,60.69,61.72,42846.0
2016-02-16 10:30:00,61.83,62.49,61.64,62.29,53350.0,61.83,62.49,61.64,62.29,53350.0
2016-02-16 11:00:00,62.22,62.61,62.13,62.42,46570.0,62.22,62.61,62.13,62.42,46570.0
2016-02-16 11:30:00,62.47,63.46,62.47,63.4,32495.0,62.47,63.46,62.47,63.4,32495.0
2016-02-16 12:00:00,63.36,63.71,63.1,63.71,46234.0,63.36,63.71,63.1,63.71,46234.0
2016-02-16 12:30:00,63.68,63.96,63.38,63.87,40232.0,63.68,63.96,63.38,63.87,40232.0
2016-02-16 13:00:00,63.87,64.45,63.87,64.18,40070.0,63.87,64.45,63.87,64.18,40070.0
2016-02-16 13:30:00,64.2,64.36,63.96,64.19,52590.0,64.2,64.36,63.96,64.19,52590.0
2016-02-16 14:00:00,64.19,64.3,63.9,64.3,31952.0,64.19,64.3,63.9,64.3,31952.0
2016-02-16 14:30:00,64.3,64.38,63.97,64.32,38692.0,64.3,64.38,63.97,64.32,38692.0
2016-02-16 15:00:00,64.29,64.39,63.87,64.31,53741.0,64.29,64.39,63.87,64.31,53741.0
2016-02-16 15:30:00,64.28,64.6,63.97,64.38,134664.0,64.28,64.6,63.97,64.38,134664.0
2016-02-17 09:30:00,65.28,66.28,64.14,66.28,66232.0,65.28,66.28,64.14,66.28,66232.0
2016-02-17 10:00:00,66.29,67.22,65.97,66.65,106228.0,66.29,67.22,65.97,66.65,106228.0
2016-02-17 10:30:00,66.73,66.87,66.03,66.55,83954.0,66.73,66.87,66.03,66.55,83954.0
2016-02-17 11:00:00,66.55,66.8,65.97,66.25,43366.0,66.55,66.8,65.97,66.25,43366.0
2016-02-17 11:30:00,66.27,66.39,65.95,66.39,55424.0,66.27,66.39,65.95,66.39,55424.0
2016-02-17 12:00:00,66.46,66.74,66.08,66.56,35686.0,66.46,66.74,66.08,66.56,35686.0
2016-02-17 12:30:00,66.59,66.66,66.2,66.56,38180.0,66.59,66.66,66.2,66.56,38180.0
2016-02-17 13:00:00,66.56,66.98,66.43,66.6,45799.0,66.56,66.98,66.43,66.6,45799.0
2016-02-17 13:30:00,66.66,66.66,66.14,66.49,39551.0,66.66,66.66,66.14,66.49,39551.0
2016-02-17 14:00:00,66.48,66.68,66.18,66.25,28202.0,66.48,66.68,66.18,66.25,28202.0
2016-02-17 14:30:00,66.27,66.83,66.2,66.43,42512.0,66.27,66.83,66.2,66.43,42512.0
2016-02-17 15:00:00,66.43,67.01,66.39,66.74,57359.0,66.43,67.01,66.39,66.74,57359.0
2016-02-17 15:30:00,66.72,67.16,66.7,67.05,161082.0,66.72,67.16,66.7,67.05,161082.0
2016-02-18 09:30:00,67.12,67.76,66.52,66.99,28879.0,67.12,67.76,66.52,66.99,28879.0
2016-02-18 10:00:00,66.99,67.03,66.01,66.67,37715.0,66.99,67.03,66.01,66.67,37715.0
2016-02-18 10:30:00,66.7,66.9,66.39,66.59,36047.0,66.7,66.9,66.39,66.59,36047.0
2016-02-18 11:00:00,66.44,66.57,66.02,66.3,33530.0,66.44,66.57,66.02,66.3,33530.0
2016-02-18 11:30:00,66.35,66.54,66.22,66.41,20099.0,66.35,66.54,66.22,66.41,20099.0
2016-02-18 12:00:00,66.41,66.73,66.38,66.66,23315.0,66.41,66.73,66.38,66.66,23315.0
2016-02-18 12:30:00,66.56,66.65,66.3,66.45,23084.0,66.56,66.65,66.3,66.45,23084.0
2016-02-18 13:00:00,66.46,66.49,66.15,66.26,29313.0,66.46,66.49,66.15,66.26,29313.0
2016-02-18 13:30:00,66.32,66.36,66.14,66.34,38621.0,66.32,66.36,66.14,66.34,38621.0
2016-02-18 14:00:00,66.34,66.83,66.34,66.83,21652.0,66.34,66.83,66.34,66.83,21652.0
2016-02-18 14:30:00,66.8,67.29,66.79,66.94,51108.0,66.8,67.29,66.79,66.94,51108.0
2016-02-18 15:00:00,66.96,66.99,66.35,66.75,50106.0,66.96,66.99,66.35,66.75,50106.0
2016-02-18 15:30:00,66.73,67.02,66.53,66.76,146544.0,66.73,67.02,66.53,66.76,146544.0
2016-02-19 09:30:00,66.27,67.38,65.18,65.43,24015.0,66.27,67.38,65.18,65.43,24015.0
2016-02-19 10:00:00,65.44,65.53,64.82,64.82,41021.0,65.44,65.53,64.82,64.82,41021.0
2016-02-19 10:30:00,64.76,65.11,64.22,64.45,18883.0,64.76,65.11,64.22,64.45,18883.0
2016-02-19 11:00:00,64.36,65.18,64.22,65.18,43095.0,64.36,65.18,64.22,65.18,43095.0
2016-02-19 11:30:00,65.44,65.74,65.25,65.27,15659.0,65.44,65.74,65.25,65.27,15659.0
2016-02-19 12:00:00,65.33,65.46,65.02,65.2,21378.0,65.33,65.46,65.02,65.2,21378.0
2016-02-19 12:30:00,65.19,65.42,65.01,65.32,24066.0,65.19,65.42,65.01,65.32,24066.0
2016-02-19 13:00:00,65.29,65.85,65.29,65.8,38100.0,65.29,65.85,65.29,65.8,38100.0
2016-02-19 13:30:00,65.84,66.32,65.73,66.32,17918.0,65.84,66.32,65.73,66.32,17918.0
2016-02-19 14:00:00,66.33,66.4,66.21,66.27,15146.0,66.33,66.4,66.21,66.27,15146.0
2016-02-19 14:30:00,66.34,66.44,66.2,66.38,23512.0,66.34,66.44,66.2,66.38,23512.0
2016-02-19 15:00:00,66.38,67.03,66.32,66.93,48926.0,66.38,67.03,66.32,66.93,48926.0
2016-02-19 15:30:00,66.89,67.31,66.89,67.25,93442.0,66.89,67.31,66.89,67.25,93442.0
2016-02-22 12:00:00,67.7,68.04,67.59,67.86,8135.0,67.7,68.04,67.59,67.86,8135.0
2016-02-22 12:30:00,67.82,68.28,67.82,68.0,42672.0,67.82,68.28,67.82,68.0,42672.0
2016-02-22 13:00:00,68.0,68.36,67.92,68.28,44333.0,68.0,68.36,67.92,68.28,44333.0
2016-02-22 13:30:00,68.28,68.41,68.09,68.23,38672.0,68.28,68.41,68.09,68.23,38672.0
2016-02-22 14:00:00,68.3,68.33,67.82,67.85,31390.0,68.3,68.33,67.82,67.85,31390.0
2016-02-22 14:30:00,67.87,68.16,67.78,68.02,21103.0,67.87,68.16,67.78,68.02,21103.0
2016-02-22 15:00:00,68.08,68.21,67.86,68.11,27874.0,68.08,68.21,67.86,68.11,27874.0
2016-02-22 15:30:00,68.1,68.4,68.02,68.28,75841.0,68.1,68.4,68.02,68.28,75841.0
2016-02-23 09:30:00,68.07,69.21,67.42,68.27,68543.0,68.07,69.21,67.42,68.27,68543.0
2016-02-23 10:00:00,68.51,68.67,67.88,68.3,11229.0,68.51,68.67,67.88,68.3,11229.0
2016-02-23 10:30:00,68.27,68.7,68.0,68.27,20203.0,68.27,68.7,68.0,68.27,20203.0
2016-02-23 11:00:00,68.22,68.27,67.69,67.84,61526.0,68.22,68.27,67.69,67.84,61526.0
2016-02-23 11:30:00,67.84,68.44,67.77,68.39,13284.0,67.84,68.44,67.77,68.39,13284.0
2016-02-23 12:00:00,68.4,68.5,68.07,68.19,22750.0,68.4,68.5,68.07,68.19,22750.0
2016-02-23 12:30:00,68.21,68.39,68.03,68.38,33558.0,68.21,68.39,68.03,68.38,33558.0
2016-02-23 13:00:00,68.42,68.73,68.35,68.66,18862.0,68.42,68.73,68.35,68.66,18862.0
2016-02-23 13:30:00,68.66,69.07,68.56,68.99,29496.0,68.66,69.07,68.56,68.99,29496.0
2016-02-23 14:00:00,68.99,69.33,68.76,69.24,35341.0,68.99,69.33,68.76,69.24,35341.0
2016-02-23 14:30:00,69.24,69.28,68.83,68.84,29239.0,69.24,69.28,68.83,68.84,29239.0
2016-02-23 15:00:00,68.8,69.05,68.79,69.0,53270.0,68.8,69.05,68.79,69.0,53270.0
2016-02-23 15:30:00,68.97,69.18,68.81,68.93,95880.0,68.97,69.18,68.81,68.93,95880.0
2016-02-24 09:30:00,68.1,68.26,67.14,67.88,36619.0,68.1,68.26,67.14,67.88,36619.0
2016-02-24 10:00:00,67.77,68.23,67.43,67.89,54225.0,67.77,68.23,67.43,67.89,54225.0
2016-02-24 10:30:00,67.86,68.53,67.66,68.05,50730.0,67.86,68.53,67.66,68.05,50730.0
2016-02-24 11:00:00,68.05,68.11,66.98,67.12,51679.0,68.05,68.11,66.98,67.12,51679.0
2016-02-24 11:30:00,67.1,68.17,67.08,68.01,64265.0,67.1,68.17,67.08,68.01,64265.0
2016-02-24 12:00:00,68.03,68.5,67.86,68.47,22965.0,68.03,68.5,67.86,68.47,22965.0
2016-02-24 12:30:00,68.42,68.74,68.1,68.65,23453.0,68.42,68.74,68.1,68.65,23453.0
2016-02-24 13:00:00,68.66,69.08,68.59,68.71,22904.0,68.66,69.08,68.59,68.71,22904.0
2016-02-24 13:30:00,68.7,69.15,68.69,68.97,58227.0,68.7,69.15,68.69,68.97,58227.0
2016-02-24 14:00:00,68.98,69.98,68.98,69.83,43088.0,68.98,69.98,68.98,69.83,43088.0
2016-02-24 14:30:00,69.84,69.98,69.54,69.79,57314.0,69.84,69.98,69.54,69.79,57314.0
2016-02-24 15:00:00,69.77,69.82,69.44,69.5,95532.0,69.77,69.82,69.44,69.5,95532.0
2016-02-24 15:30:00,69.5,70.17,69.49,70.07,131760.0,69.5,70.17,69.49,70.07,131760.0
2016-02-25 09:30:00,69.37,70.3,64.25,64.57,212840.0,69.37,70.3,64.25,64.57,212840.0
2016-02-25 10:00:00,64.57,65.05,61.58,63.14,183367.0,64.57,65.05,61.58,63.14,183367.0
2016-02-25 10:30:00,63.14,63.82,62.99,63.47,197796.0,63.14,63.82,62.99,63.47,197796.0
2016-02-25 11:00:00,63.5,63.61,61.85,61.89,197734.0,63.5,63.61,61.85,61.89,197734.0
2016-02-25 11:30:00,61.86,62.02,60.61,60.71,215076.0,61.86,62.02,60.61,60.71,215076.0
2016-02-25 12:00:00,60.68,61.02,59.0,59.97,243463.0,60.68,61.02,59.0,59.97,243463.0
2016-02-25 12:30:00,60.0,60.06,58.62,59.36,223834.0,60.0,60.06,58.62,59.36,223834.0
2016-02-25 13:00:00,59.36,60.07,59.12,59.87,49164.0,59.36,60.07,59.12,59.87,49164.0
2016-02-25 13:30:00,59.89,59.91,59.21,59.74,63988.0,59.89,59.91,59.21,59.74,63988.0
2016-02-25 14:00:00,59.72,60.82,59.37,60.82,121056.0,59.72,60.82,59.37,60.82,121056.0
2016-02-25 14:30:00,60.7,60.7,59.26,59.43,112696.0,60.7,60.7,59.26,59.43,112696.0
2016-02-25 15:00:00,59.43,60.25,59.34,59.77,155974.0,59.43,60.25,59.34,59.77,155974.0
2016-02-25 15:30:00,59.78,59.93,58.67,59.78,380423.0,59.78,59.93,58.67,59.78,380423.0
2016-02-26 09:30:00,59.66,60.2,59.0,59.87,56969.0,59.66,60.2,59.0,59.87,56969.0
2016-02-26 10:00:00,59.87,59.89,58.47,58.54,55473.0,59.87,59.89,58.47,58.54,55473.0
2016-02-26 10:30:00,58.58,58.81,58.23,58.64,115868.0,58.58,58.81,58.23,58.64,115868.0
2016-02-26 11:00:00,58.61,59.48,58.57,59.06,93556.0,58.61,59.48,58.57,59.06,93556.0
2016-02-26 11:30:00,59.11,59.4,58.98,59.33,82553.0,59.11,59.4,58.98,59.33,82553.0
2016-02-26 12:00:00,59.33,59.33,58.93,58.94,53260.0,59.33,59.33,58.93,58.94,53260.0
2016-02-26 12:30:00,59.01,59.09,58.94,58.99,30688.0,59.01,59.09,58.94,58.99,30688.0
2016-02-26 13:00:00,58.98,59.25,58.95,59.23,29952.0,58.98,59.25,58.95,59.23,29952.0
2016-02-26 13:30:00,59.21,59.63,59.21,59.24,39438.0,59.21,59.63,59.21,59.24,39438.0
2016-02-26 14:00:00,59.27,59.28,58.58,58.97,58364.0,59.27,59.28,58.58,58.97,58364.0
2016-02-26 14:30:00,58.99,59.05,58.38,58.69,71459.0,58.99,59.05,58.38,58.69,71459.0
2016-02-26 15:00:00,58.69,59.19,58.69,59.06,89151.0,58.69,59.19,58.69,59.06,89151.0
2016-02-26 15:30:00,59.08,59.57,58.95,59.52,143172.0,59.08,59.57,58.95,59.52,143172.0
2016-02-29 09:30:00,59.57,60.37,59.18,60.12,28895.0,59.57,60.37,59.18,60.12,28895.0
2016-02-29 10:00:00,60.07,60.66,59.84,60.42,48778.0,60.07,60.66,59.84,60.42,48778.0
2016-02-29 10:30:00,60.5,61.15,60.31,61.1,34866.0,60.5,61.15,60.31,61.1,34866.0
2016-02-29 11:00:00,61.18,61.28,60.77,60.97,43107.0,61.18,61.28,60.77,60.97,43107.0
2016-02-29 11:30:00,60.97,61.62,60.96,61.36,30999.0,60.97,61.62,60.96,61.36,30999.0
2016-02-29 12:00:00,61.36,61.57,61.15,61.54,25998.0,61.36,61.57,61.15,61.54,25998.0
2016-02-29 12:30:00,61.52,61.65,61.33,61.56,26074.0,61.52,61.65,61.33,61.56,26074.0
2016-02-29 13:00:00,61.52,61.93,61.48,61.86,73195.0,61.52,61.93,61.48,61.86,73195.0
2016-02-29 13:30:00,61.8,61.97,61.59,61.89,31489.0,61.8,61.97,61.59,61.89,31489.0
2016-02-29 14:00:00,61.89,61.91,61.38,61.57,29947.0,61.89,61.91,61.38,61.57,29947.0
2016-02-29 14:30:00,61.56,61.7,61.21,61.43,40121.0,61.56,61.7,61.21,61.43,40121.0
2016-02-29 15:00:00,61.47,61.64,61.12,61.59,77510.0,61.47,61.64,61.12,61.59,77510.0
2016-02-29 15:30:00,61.58,61.92,61.52,61.78,187907.0,61.58,61.92,61.52,61.78,187907.0
2016-03-01 09:30:00,62.26,62.63,61.29,62.27,28235.0,62.26,62.63,61.29,62.27,28235.0
2016-03-01 10:00:00,62.3,62.97,62.3,62.89,42092.0,62.3,62.97,62.3,62.89,42092.0
2016-03-01 10:30:00,62.89,62.92,62.24,62.32,39487.0,62.89,62.92,62.24,62.32,39487.0
2016-03-01 11:00:00,62.37,62.67,62.25,62.25,51908.0,62.37,62.67,62.25,62.25,51908.0
2016-03-01 11:30:00,62.33,62.39,61.91,62.01,47619.0,62.33,62.39,61.91,62.01,47619.0
2016-03-01 12:00:00,62.05,62.1,61.85,62.07,49634.0,62.05,62.1,61.85,62.07,49634.0
2016-03-01 12:30:00,62.08,62.21,61.95,62.11,33017.0,62.08,62.21,61.95,62.11,33017.0
2016-03-01 13:00:00,62.08,62.13,61.78,62.11,44212.0,62.08,62.13,61.78,62.11,44212.0
2016-03-01 13:30:00,62.1,62.12,61.63,61.63,64994.0,62.1,62.12,61.63,61.63,64994.0
2016-03-01 14:00:00,61.66,61.86,61.64,61.74,31574.0,61.66,61.86,61.64,61.74,31574.0
2016-03-01 14:30:00,61.77,62.63,61.75,62.62,57077.0,61.77,62.63,61.75,62.62,57077.0
2016-03-01 15:00:00,62.58,63.05,62.55,63.02,44211.0,62.58,63.05,62.55,63.02,44211.0
2016-03-01 15:30:00,63.01,63.01,62.72,62.89,93875.0,63.01,63.01,62.72,62.89,93875.0
2016-03-02 09:30:00,63.06,63.88,62.35,63.66,29511.0,63.06,63.88,62.35,63.66,29511.0
2016-03-02 10:00:00,63.78,64.48,63.76,64.2,30943.0,63.78,64.48,63.76,64.2,30943.0
2016-03-02 10:30:00,64.0,64.71,63.58,64.71,54741.0,64.0,64.71,63.58,64.71,54741.0
2016-03-02 11:00:00,64.69,65.09,64.49,64.54,31571.0,64.69,65.09,64.49,64.54,31571.0
2016-03-02 11:30:00,64.56,64.91,64.56,64.66,31748.0,64.56,64.91,64.56,64.66,31748.0
2016-03-02 12:00:00,64.65,64.67,64.28,64.29,23051.0,64.65,64.67,64.28,64.29,23051.0
2016-03-02 12:30:00,64.28,64.47,64.27,64.31,13992.0,64.28,64.47,64.27,64.31,13992.0
2016-03-02 13:00:00,64.3,64.82,64.07,64.77,36747.0,64.3,64.82,64.07,64.77,36747.0
2016-03-02 13:30:00,64.79,65.16,64.73,64.73,24472.0,64.79,65.16,64.73,64.73,24472.0
2016-03-02 14:00:00,64.73,65.02,64.55,64.99,28366.0,64.73,65.02,64.55,64.99,28366.0
2016-03-02 14:30:00,64.94,65.31,64.91,65.29,31846.0,64.94,65.31,64.91,65.29,31846.0
2016-03-02 15:00:00,65.24,65.46,65.21,65.29,28961.0,65.24,65.46,65.21,65.29,28961.0
2016-03-02 15:30:00,65.31,65.57,65.16,65.52,66856.0,65.31,65.57,65.16,65.52,66856.0
2016-03-03 09:30:00,65.47,65.87,65.27,65.69,15036.0,65.47,65.87,65.27,65.69,15036.0
2016-03-03 10:00:00,65.69,65.83,65.5,65.79,11619.0,65.69,65.83,65.5,65.79,11619.0
2016-03-03 10:30:00,65.8,66.53,65.77,66.42,24754.0,65.8,66.53,65.77,66.42,24754.0
2016-03-03 11:00:00,66.42,66.42,65.7,65.97,30532.0,66.42,66.42,65.7,65.97,30532.0
2016-03-03 11:30:00,65.94,66.58,65.94,66.51,25421.0,65.94,66.58,65.94,66.51,25421.0
2016-03-03 12:00:00,66.52,66.55,66.0,66.0,26008.0,66.52,66.55,66.0,66.0,26008.0
2016-03-03 12:30:00,66.05,66.3,65.98,66.02,13460.0,66.05,66.3,65.98,66.02,13460.0
2016-03-03 13:00:00,65.98,66.31,65.94,66.08,46265.0,65.98,66.31,65.94,66.08,46265.0
2016-03-03 13:30:00,66.09,66.5,66.05,66.49,95503.0,66.09,66.5,66.05,66.49,95503.0
2016-03-03 14:00:00,66.45,66.82,66.37,66.75,20056.0,66.45,66.82,66.37,66.75,20056.0
2016-03-03 14:30:00,66.7,66.72,66.33,66.33,12301.0,66.7,66.72,66.33,66.33,12301.0
2016-03-03 15:00:00,66.32,66.48,66.0,66.11,46563.0,66.32,66.48,66.0,66.11,46563.0
2016-03-03 15:30:00,66.08,66.61,66.02,66.51,134459.0,66.08,66.61,66.02,66.51,134459.0
2016-03-04 09:30:00,66.53,66.91,65.81,66.06,43883.0,66.53,66.91,65.81,66.06,43883.0
2016-03-04 10:00:00,66.13,66.3,65.59,65.87,23388.0,66.13,66.3,65.59,65.87,23388.0
2016-03-04 10:30:00,65.93,66.32,65.63,66.23,37966.0,65.93,66.32,65.63,66.23,37966.0
2016-03-04 11:00:00,66.18,66.49,66.07,66.42,15819.0,66.18,66.49,66.07,66.42,15819.0
2016-03-04 11:30:00,66.4,67.03,66.34,67.03,19355.0,66.4,67.03,66.34,67.03,19355.0
2016-03-04 12:00:00,67.02,67.19,66.71,66.73,28213.0,67.02,67.19,66.71,66.73,28213.0
2016-03-04 12:30:00,66.69,66.77,66.48,66.5,26053.0,66.69,66.77,66.48,66.5,26053.0
2016-03-04 13:00:00,66.51,66.51,66.11,66.29,25401.0,66.51,66.51,66.11,66.29,25401.0
2016-03-04 13:30:00,66.31,66.39,66.13,66.19,38574.0,66.31,66.39,66.13,66.19,38574.0
2016-03-04 14:00:00,66.19,66.2,65.1,65.1,23241.0,66.19,66.2,65.1,65.1,23241.0
2016-03-04 14:30:00,65.08,65.25,64.7,64.96,24796.0,65.08,65.25,64.7,64.96,24796.0
2016-03-04 15:00:00,65.07,65.34,64.9,65.34,48509.0,65.07,65.34,64.9,65.34,48509.0
2016-03-04 15:30:00,65.32,65.42,65.05,65.38,112276.0,65.32,65.42,65.05,65.38,112276.0
2016-03-07 09:30:00,65.08,65.95,64.52,65.0,16659.0,65.08,65.95,64.52,65.0,16659.0
2016-03-07 10:00:00,64.9,65.17,64.8,65.01,43187.0,64.9,65.17,64.8,65.01,43187.0
2016-03-07 10:30:00,65.03,65.36,64.99,65.33,22530.0,65.03,65.36,64.99,65.33,22530.0
2016-03-07 11:00:00,65.35,66.15,65.35,66.0,12245.0,65.35,66.15,65.35,66.0,12245.0
2016-03-07 11:30:00,66.03,66.72,66.0,66.5,18888.0,66.03,66.72,66.0,66.5,18888.0
2016-03-07 12:00:00,66.59,66.91,66.43,66.76,26259.0,66.59,66.91,66.43,66.76,26259.0
2016-03-07 12:30:00,66.77,67.05,66.72,66.89,19364.0,66.77,67.05,66.72,66.89,19364.0
2016-03-07 13:00:00,66.89,66.95,66.59,66.74,20374.0,66.89,66.95,66.59,66.74,20374.0
2016-03-07 13:30:00,66.73,66.79,66.27,66.68,16633.0,66.73,66.79,66.27,66.68,16633.0
2016-03-07 14:00:00,66.61,66.97,66.6,66.75,78262.0,66.61,66.97,66.6,66.75,78262.0
2016-03-07 14:30:00,66.74,67.27,66.57,67.13,35807.0,66.74,67.27,66.57,67.13,35807.0
2016-03-07 15:00:00,67.06,67.08,66.79,67.04,40224.0,67.06,67.08,66.79,67.04,40224.0
2016-03-07 15:30:00,67.03,67.45,67.03,67.43,58515.0,67.03,67.45,67.03,67.43,58515.0
2016-03-08 09:30:00,66.84,67.71,65.14,65.34,107621.0,66.84,67.71,65.14,65.34,107621.0
2016-03-08 10:00:00,65.14,65.32,64.3,64.39,65896.0,65.14,65.32,64.3,64.39,65896.0
2016-03-08 10:30:00,64.46,64.67,63.9,63.99,45198.0,64.46,64.67,63.9,63.99,45198.0
2016-03-08 11:00:00,64.0,64.95,64.0,64.84,71870.0,64.0,64.95,64.0,64.84,71870.0
2016-03-08 11:30:00,64.81,64.95,64.6,64.62,48870.0,64.81,64.95,64.6,64.62,48870.0
2016-03-08 12:00:00,64.67,64.71,64.04,64.33,28257.0,64.67,64.71,64.04,64.33,28257.0
2016-03-08 12:30:00,64.33,64.49,63.68,63.69,33879.0,64.33,64.49,63.68,63.69,33879.0
2016-03-08 13:00:00,63.69,64.28,63.58,64.11,40397.0,63.69,64.28,63.58,64.11,40397.0
2016-03-08 13:30:00,64.08,64.25,63.94,63.94,33033.0,64.08,64.25,63.94,63.94,33033.0
2016-03-08 14:00:00,63.92,64.16,63.87,64.04,23368.0,63.92,64.16,63.87,64.04,23368.0
2016-03-08 14:30:00,64.03,64.06,63.67,63.82,17053.0,64.03,64.06,63.67,63.82,17053.0
2016-03-08 15:00:00,63.77,63.81,63.49,63.5,20590.0,63.77,63.81,63.49,63.5,20590.0
2016-03-08 15:30:00,63.5,63.63,63.41,63.51,66098.0,63.5,63.63,63.41,63.51,66098.0
2016-03-09 09:30:00,63.78,64.15,62.77,63.59,15650.0,63.78,64.15,62.77,63.59,15650.0
2016-03-09 10:00:00,63.58,63.65,63.13,63.49,25327.0,63.58,63.65,63.13,63.49,25327.0
2016-03-09 10:30:00,63.53,63.74,62.99,63.34,31348.0,63.53,63.74,62.99,63.34,31348.0
2016-03-09 11:00:00,63.29,64.05,63.29,63.99,19049.0,63.29,64.05,63.29,63.99,19049.0
2016-03-09 11:30:00,63.98,64.6,63.98,64.56,16398.0,63.98,64.6,63.98,64.56,16398.0
2016-03-09 12:00:00,64.55,64.84,64.43,64.63,17538.0,64.55,64.84,64.43,64.63,17538.0
2016-03-09 12:30:00,64.65,64.79,64.47,64.48,14073.0,64.65,64.79,64.47,64.48,14073.0
2016-03-09 13:00:00,64.49,64.55,64.27,64.43,18090.0,64.49,64.55,64.27,64.43,18090.0
2016-03-09 13:30:00,64.44,64.96,64.44,64.96,13759.0,64.44,64.96,64.44,64.96,13759.0
2016-03-09 14:00:00,64.98,65.24,64.86,64.89,30503.0,64.98,65.24,64.86,64.89,30503.0
2016-03-09 14:30:00,64.82,65.22,64.69,65.14,15175.0,64.82,65.22,64.69,65.14,15175.0
2016-03-09 15:00:00,65.11,65.12,64.93,64.94,41062.0,65.11,65.12,64.93,64.94,41062.0
2016-03-09 15:30:00,64.93,65.13,64.89,65.11,64039.0,64.93,65.13,64.89,65.11,64039.0
2016-03-10 09:30:00,65.58,65.87,64.72,65.45,34058.0,65.58,65.87,64.72,65.45,34058.0
2016-03-10 10:00:00,65.29,65.52,64.44,64.58,31057.0,65.29,65.52,64.44,64.58,31057.0
2016-03-10 10:30:00,64.63,64.63,63.94,63.95,34374.0,64.63,64.63,63.94,63.95,34374.0
2016-03-10 11:00:00,64.04,64.16,63.66,63.77,40424.0,64.04,64.16,63.66,63.77,40424.0
2016-03-10 11:30:00,63.86,64.05,63.33,63.9,21215.0,63.86,64.05,63.33,63.9,21215.0
2016-03-10 12:00:00,63.88,64.2,63.6,63.6,24920.0,63.88,64.2,63.6,63.6,24920.0
2016-03-10 12:30:00,63.66,63.67,63.07,63.17,24935.0,63.66,63.67,63.07,63.17,24935.0
2016-03-10 13:00:00,63.17,63.34,63.07,63.34,16069.0,63.17,63.34,63.07,63.34,16069.0
2016-03-10 13:30:00,63.36,63.49,63.1,63.23,18344.0,63.36,63.49,63.1,63.23,18344.0
2016-03-10 14:00:00,63.28,63.33,62.73,63.33,22354.0,63.28,63.33,62.73,63.33,22354.0
2016-03-10 14:30:00,63.4,63.98,63.29,63.91,29046.0,63.4,63.98,63.29,63.91,29046.0
2016-03-10 15:00:00,63.85,64.42,63.7,64.42,38919.0,63.85,64.42,63.7,64.42,38919.0
2016-03-10 15:30:00,64.42,64.49,64.03,64.2,64245.0,64.42,64.49,64.03,64.2,64245.0
2016-03-11 09:30:00,64.96,65.27,64.4,64.95,31294.0,64.96,65.27,64.4,64.95,31294.0
2016-03-11 10:00:00,64.9,65.62,64.69,65.62,10668.0,64.9,65.62,64.69,65.62,10668.0
2016-03-11 10:30:00,65.68,66.27,65.62,65.95,15255.0,65.68,66.27,65.62,65.95,15255.0
2016-03-11 11:00:00,65.89,66.52,65.89,66.3,39292.0,65.89,66.52,65.89,66.3,39292.0
2016-03-11 11:30:00,66.35,66.35,65.96,65.96,20970.0,66.35,66.35,65.96,65.96,20970.0
2016-03-11 12:00:00,65.94,66.31,65.8,66.31,10433.0,65.94,66.31,65.8,66.31,10433.0
2016-03-11 12:30:00,66.27,66.29,65.95,65.96,9236.0,66.27,66.29,65.95,65.96,9236.0
2016-03-11 13:00:00,65.91,66.13,65.65,66.08,10143.0,65.91,66.13,65.65,66.08,10143.0
2016-03-11 13:30:00,66.11,66.21,65.98,66.18,11144.0,66.11,66.21,65.98,66.18,11144.0
2016-03-11 14:00:00,66.18,66.38,66.15,66.21,12571.0,66.18,66.38,66.15,66.21,12571.0
2016-03-11 14:30:00,66.18,66.56,66.15,66.51,15521.0,66.18,66.56,66.15,66.51,15521.0
2016-03-11 15:00:00,66.49,67.03,66.49,66.84,25693.0,66.49,67.03,66.49,66.84,25693.0
2016-03-11 15:30:00,66.86,67.11,66.74,66.97,69648.0,66.86,67.11,66.74,66.97,69648.0
2016-03-14 09:30:00,66.8,67.16,66.49,66.8,28874.0,66.8,67.16,66.49,66.8,28874.0
2016-03-14 10:00:00,66.63,66.93,66.36,66.62,11690.0,66.63,66.93,66.36,66.62,11690.0
2016-03-14 10:30:00,66.61,66.83,66.3,66.35,33544.0,66.61,66.83,66.3,66.35,33544.0
2016-03-14 11:00:00,66.26,66.4,66.0,66.0,10091.0,66.26,66.4,66.0,66.0,10091.0
2016-03-14 11:30:00,66.01,66.04,65.51,65.51,11853.0,66.01,66.04,65.51,65.51,11853.0
2016-03-14 12:00:00,65.53,65.69,65.4,65.49,10100.0,65.53,65.69,65.4,65.49,10100.0
2016-03-14 12:30:00,65.53,65.72,65.47,65.5,51859.0,65.53,65.72,65.47,65.5,51859.0
2016-03-14 13:00:00,65.5,65.75,65.4,65.72,84135.0,65.5,65.75,65.4,65.72,84135.0
2016-03-14 13:30:00,65.72,66.01,65.7,65.99,11005.0,65.72,66.01,65.7,65.99,11005.0
2016-03-14 14:00:00,65.95,66.42,65.88,66.38,13385.0,65.95,66.42,65.88,66.38,13385.0
2016-03-14 14:30:00,66.4,66.77,66.35,66.57,61590.0,66.4,66.77,66.35,66.57,61590.0
2016-03-14 15:00:00,66.55,66.55,66.03,66.18,19148.0,66.55,66.55,66.03,66.18,19148.0
2016-03-14 15:30:00,66.16,66.18,65.8,65.83,46840.0,66.16,66.18,65.8,65.83,46840.0
2016-03-15 09:30:00,65.17,65.74,63.56,63.66,30914.0,65.17,65.74,63.56,63.66,30914.0
2016-03-15 10:00:00,63.63,63.7,63.04,63.37,27346.0,63.63,63.7,63.04,63.37,27346.0
2016-03-15 10:30:00,63.52,63.86,62.91,63.19,33917.0,63.52,63.86,62.91,63.19,33917.0
2016-03-15 11:00:00,63.19,63.6,62.8,63.45,29099.0,63.19,63.6,62.8,63.45,29099.0
2016-03-15 11:30:00,63.44,63.64,62.87,63.01,42499.0,63.44,63.64,62.87,63.01,42499.0
2016-03-15 12:00:00,63.09,63.14,62.94,63.07,23194.0,63.09,63.14,62.94,63.07,23194.0
2016-03-15 12:30:00,63.07,63.43,62.99,63.12,44438.0,63.07,63.43,62.99,63.12,44438.0
2016-03-15 13:00:00,63.08,63.25,62.93,63.18,23248.0,63.08,63.25,62.93,63.18,23248.0
2016-03-15 13:30:00,63.16,63.4,63.1,63.35,30597.0,63.16,63.4,63.1,63.35,30597.0
2016-03-15 14:00:00,63.4,63.83,63.37,63.82,85145.0,63.4,63.83,63.37,63.82,85145.0
2016-03-15 14:30:00,63.82,63.84,63.05,63.23,23944.0,63.82,63.84,63.05,63.23,23944.0
2016-03-15 15:00:00,63.26,63.6,63.22,63.41,34214.0,63.26,63.6,63.22,63.41,34214.0
2016-03-15 15:30:00,63.44,63.46,63.26,63.42,69933.0,63.44,63.46,63.26,63.42,69933.0
2016-03-16 09:30:00,63.13,64.52,62.66,64.45,61987.0,63.13,64.52,62.66,64.45,61987.0
2016-03-16 10:00:00,64.57,65.2,64.21,65.09,39237.0,64.57,65.2,64.21,65.09,39237.0
2016-03-16 10:30:00,65.12,65.47,64.63,65.01,66382.0,65.12,65.47,64.63,65.01,66382.0
2016-03-16 11:00:00,64.95,65.27,64.72,64.76,24475.0,64.95,65.27,64.72,64.76,24475.0
2016-03-16 11:30:00,64.73,64.85,64.39,64.41,42398.0,64.73,64.85,64.39,64.41,42398.0
2016-03-16 12:00:00,64.46,64.85,64.4,64.84,10700.0,64.46,64.85,64.4,64.84,10700.0
2016-03-16 12:30:00,64.81,64.86,64.47,64.47,16350.0,64.81,64.86,64.47,64.47,16350.0
2016-03-16 13:00:00,64.47,64.61,64.43,64.48,9310.0,64.47,64.61,64.43,64.48,9310.0
2016-03-16 13:30:00,64.54,64.98,64.38,64.95,14550.0,64.54,64.98,64.38,64.95,14550.0
2016-03-16 14:00:00,64.99,65.47,64.68,65.14,31900.0,64.99,65.47,64.68,65.14,31900.0
2016-03-16 14:30:00,65.18,65.66,65.08,65.16,23400.0,65.18,65.66,65.08,65.16,23400.0
2016-03-16 15:00:00,65.11,65.43,65.01,65.41,52291.0,65.11,65.43,65.01,65.41,52291.0
2016-03-16 15:30:00,65.43,65.69,65.27,65.59,81389.0,65.43,65.69,65.27,65.59,81389.0
2016-03-17 09:30:00,65.57,65.57,64.55,65.0,15906.0,65.57,65.57,64.55,65.0,15906.0
2016-03-17 10:00:00,65.03,65.6,65.01,65.29,46878.0,65.03,65.6,65.01,65.29,46878.0
2016-03-17 10:30:00,65.4,65.4,65.01,65.06,39347.0,65.4,65.4,65.01,65.06,39347.0
2016-03-17 11:00:00,65.04,65.11,64.82,64.82,27932.0,65.04,65.11,64.82,64.82,27932.0
2016-03-17 11:30:00,64.89,64.95,64.69,64.69,34338.0,64.89,64.95,64.69,64.69,34338.0
2016-03-17 12:00:00,64.69,65.18,64.67,65.18,56132.0,64.69,65.18,64.67,65.18,56132.0
2016-03-17 12:30:00,65.26,65.43,65.02,65.02,42980.0,65.26,65.43,65.02,65.02,42980.0
2016-03-17 13:00:00,65.07,65.31,65.03,65.28,21642.0,65.07,65.31,65.03,65.28,21642.0
2016-03-17 13:30:00,65.29,65.87,65.25,65.82,43589.0,65.29,65.87,65.25,65.82,43589.0
2016-03-17 14:00:00,65.81,66.12,65.55,65.99,84304.0,65.81,66.12,65.55,65.99,84304.0
2016-03-17 14:30:00,65.97,66.35,65.9,66.25,48893.0,65.97,66.35,65.9,66.25,48893.0
2016-03-17 15:00:00,66.23,66.58,66.2,66.45,28028.0,66.23,66.58,66.2,66.45,28028.0
2016-03-17 15:30:00,66.44,66.58,65.98,66.08,119444.0,66.44,66.58,65.98,66.08,119444.0
2016-03-18 09:30:00,65.53,67.53,65.23,67.39,108265.0,65.53,67.53,65.23,67.39,108265.0
2016-03-18 10:00:00,67.37,67.9,67.27,67.4,37261.0,67.37,67.9,67.27,67.4,37261.0
2016-03-18 10:30:00,67.37,67.81,67.36,67.47,12912.0,67.37,67.81,67.36,67.47,12912.0
2016-03-18 11:00:00,67.36,67.53,66.96,67.06,22561.0,67.36,67.53,66.96,67.06,22561.0
2016-03-18 11:30:00,67.05,67.3,66.88,67.16,32056.0,67.05,67.3,66.88,67.16,32056.0
2016-03-18 12:00:00,67.25,67.6,67.16,67.44,14531.0,67.25,67.6,67.16,67.44,14531.0
2016-03-18 12:30:00,67.48,67.71,67.34,67.68,17923.0,67.48,67.71,67.34,67.68,17923.0
2016-03-18 13:00:00,67.68,67.71,67.06,67.06,11165.0,67.68,67.71,67.06,67.06,11165.0
2016-03-18 13:30:00,67.16,67.59,67.08,67.56,16488.0,67.16,67.59,67.08,67.56,16488.0
2016-03-18 14:00:00,67.59,67.59,67.32,67.4,14864.0,67.59,67.59,67.32,67.4,14864.0
2016-03-18 14:30:00,67.36,67.5,67.35,67.36,24068.0,67.36,67.5,67.35,67.36,24068.0
2016-03-18 15:00:00,67.38,67.58,67.35,67.53,29036.0,67.38,67.58,67.35,67.53,29036.0
2016-03-18 15:30:00,67.58,67.92,67.49,67.79,60323.0,67.58,67.92,67.49,67.79,60323.0
2016-03-21 09:30:00,67.49,68.4,67.24,68.2,10678.0,67.49,68.4,67.24,68.2,10678.0
2016-03-21 10:00:00,68.27,68.33,67.74,67.99,16642.0,68.27,68.33,67.74,67.99,16642.0
2016-03-21 10:30:00,67.99,68.08,67.83,68.02,30638.0,67.99,68.08,67.83,68.02,30638.0
2016-03-21 11:00:00,68.07,68.32,67.92,68.31,32023.0,68.07,68.32,67.92,68.31,32023.0
2016-03-21 11:30:00,68.28,68.31,67.87,67.97,10800.0,68.28,68.31,67.87,67.97,10800.0
2016-03-21 12:00:00,67.9,67.97,67.76,67.8,17772.0,67.9,67.97,67.76,67.8,17772.0
2016-03-21 12:30:00,67.78,68.1,67.78,68.05,12656.0,67.78,68.1,67.78,68.05,12656.0
2016-03-21 13:00:00,68.03,68.25,67.98,68.21,13451.0,68.03,68.25,67.98,68.21,13451.0
2016-03-21 13:30:00,68.15,68.16,67.91,68.0,9890.0,68.15,68.16,67.91,68.0,9890.0
2016-03-21 14:00:00,67.99,68.19,67.91,68.15,14976.0,67.99,68.19,67.91,68.15,14976.0
2016-03-21 14:30:00,68.09,68.36,68.09,68.2,9135.0,68.09,68.36,68.09,68.2,9135.0
2016-03-21 15:00:00,68.26,68.38,68.16,68.38,14925.0,68.26,68.38,68.16,68.38,14925.0
2016-03-21 15:30:00,68.32,68.53,68.22,68.53,36740.0,68.32,68.53,68.22,68.53,36740.0
2016-03-22 09:30:00,68.01,68.83,68.01,68.63,33104.0,68.01,68.83,68.01,68.63,33104.0
2016-03-22 10:00:00,68.65,69.29,68.58,69.28,16350.0,68.65,69.29,68.58,69.28,16350.0
2016-03-22 10:30:00,69.26,69.57,69.17,69.45,20614.0,69.26,69.57,69.17,69.45,20614.0
2016-03-22 11:00:00,69.42,69.43,69.11,69.28,15842.0,69.42,69.43,69.11,69.28,15842.0
2016-03-22 11:30:00,69.32,69.53,69.21,69.4,35844.0,69.32,69.53,69.21,69.4,35844.0
2016-03-22 12:00:00,69.43,69.43,69.01,69.19,13040.0,69.43,69.43,69.01,69.19,13040.0
2016-03-22 12:30:00,69.19,69.7,69.19,69.66,8591.0,69.19,69.7,69.19,69.66,8591.0
2016-03-22 13:00:00,69.65,69.65,69.23,69.35,20443.0,69.65,69.65,69.23,69.35,20443.0
2016-03-22 13:30:00,69.38,69.46,69.18,69.23,14460.0,69.38,69.46,69.18,69.23,14460.0
2016-03-22 14:00:00,69.3,69.34,69.11,69.23,23107.0,69.3,69.34,69.11,69.23,23107.0
2016-03-22 14:30:00,69.22,69.35,69.13,69.2,24419.0,69.22,69.35,69.13,69.2,24419.0
2016-03-22 15:00:00,69.26,69.28,69.07,69.17,22260.0,69.26,69.28,69.07,69.17,22260.0
2016-03-22 15:30:00,69.14,69.23,69.05,69.15,76584.0,69.14,69.23,69.05,69.15,76584.0
2016-03-23 09:30:00,68.57,69.14,68.25,68.67,26929.0,68.57,69.14,68.25,68.67,26929.0
2016-03-23 10:00:00,68.67,68.74,68.12,68.59,41935.0,68.67,68.74,68.12,68.59,41935.0
2016-03-23 10:30:00,68.59,69.08,68.44,68.81,88937.0,68.59,69.08,68.44,68.81,88937.0
2016-03-23 11:00:00,68.85,69.08,68.57,68.86,31903.0,68.85,69.08,68.57,68.86,31903.0
2016-03-23 11:30:00,68.76,69.12,68.72,68.94,43953.0,68.76,69.12,68.72,68.94,43953.0
2016-03-23 12:00:00,68.98,69.08,68.66,68.8,18095.0,68.98,69.08,68.66,68.8,18095.0
2016-03-23 12:30:00,68.81,68.86,68.35,68.39,15841.0,68.81,68.86,68.35,68.39,15841.0
2016-03-23 13:00:00,68.35,68.62,68.12,68.58,30212.0,68.35,68.62,68.12,68.58,30212.0
2016-03-23 13:30:00,68.51,68.68,68.45,68.5,19780.0,68.51,68.68,68.45,68.5,19780.0
2016-03-23 14:00:00,68.5,68.77,68.48,68.53,17131.0,68.5,68.77,68.48,68.53,17131.0
2016-03-23 14:30:00,68.47,68.59,68.36,68.42,25185.0,68.47,68.59,68.36,68.42,25185.0
2016-03-23 15:00:00,68.37,68.43,68.18,68.32,44275.0,68.37,68.43,68.18,68.32,44275.0
2016-03-23 15:30:00,68.27,68.5,67.88,67.89,102464.0,68.27,68.5,67.88,67.89,102464.0
2016-03-24 09:30:00,68.48,68.5,67.33,68.08,60902.0,68.48,68.5,67.33,68.08,60902.0
2016-03-24 10:00:00,68.18,68.5,68.01,68.01,26469.0,68.18,68.5,68.01,68.01,26469.0
2016-03-24 10:30:00,68.04,68.43,68.0,68.26,33951.0,68.04,68.43,68.0,68.26,33951.0
2016-03-24 11:00:00,68.26,68.35,67.9,68.04,15955.0,68.26,68.35,67.9,68.04,15955.0
2016-03-24 11:30:00,68.0,68.38,67.93,68.38,23844.0,68.0,68.38,67.93,68.38,23844.0
2016-03-24 12:00:00,68.37,68.41,68.1,68.19,17468.0,68.37,68.41,68.1,68.19,17468.0
2016-03-24 12:30:00,68.16,68.3,67.97,68.2,45646.0,68.16,68.3,67.97,68.2,45646.0
2016-03-24 13:00:00,68.15,68.2,67.83,67.84,15412.0,68.15,68.2,67.83,67.84,15412.0
2016-03-24 13:30:00,67.92,67.92,67.71,67.83,7613.0,67.92,67.92,67.71,67.83,7613.0
2016-03-24 14:00:00,67.83,68.19,67.69,68.19,15067.0,67.83,68.19,67.69,68.19,15067.0
2016-03-24 14:30:00,68.09,68.3,68.09,68.17,12490.0,68.09,68.3,68.09,68.17,12490.0
2016-03-24 15:00:00,68.14,68.27,68.14,68.27,25177.0,68.14,68.27,68.14,68.27,25177.0
2016-03-24 15:30:00,68.26,68.34,68.15,68.18,51982.0,68.26,68.34,68.15,68.18,51982.0
2016-03-28 09:30:00,68.35,68.86,67.54,67.65,9772.0,68.35,68.86,67.54,67.65,9772.0
2016-03-28 10:00:00,67.66,68.08,67.55,67.7,15977.0,67.66,68.08,67.55,67.7,15977.0
2016-03-28 10:30:00,67.67,67.75,67.28,67.66,26152.0,67.67,67.75,67.28,67.66,26152.0
2016-03-28 11:00:00,67.64,67.7,67.31,67.35,19938.0,67.64,67.7,67.31,67.35,19938.0
2016-03-28 11:30:00,67.32,67.41,67.07,67.21,18903.0,67.32,67.41,67.07,67.21,18903.0
2016-03-28 12:00:00,67.17,67.17,66.88,66.98,18703.0,67.17,67.17,66.88,66.98,18703.0
2016-03-28 12:30:00,67.05,67.24,66.96,67.09,24182.0,67.05,67.24,66.96,67.09,24182.0
2016-03-28 13:00:00,67.14,67.17,67.03,67.08,10320.0,67.14,67.17,67.03,67.08,10320.0
2016-03-28 13:30:00,67.12,67.49,67.05,67.49,38415.0,67.12,67.49,67.05,67.49,38415.0
2016-03-28 14:00:00,67.46,67.61,67.42,67.51,16862.0,67.46,67.61,67.42,67.51,16862.0
2016-03-28 14:30:00,67.5,67.53,67.42,67.5,16051.0,67.5,67.53,67.42,67.5,16051.0
2016-03-28 15:00:00,67.46,67.59,67.44,67.49,23449.0,67.46,67.59,67.44,67.49,23449.0
2016-03-28 15:30:00,67.52,67.56,67.4,67.51,45852.0,67.52,67.56,67.4,67.51,45852.0
2016-03-29 09:30:00,66.57,67.86,66.28,67.0,17166.0,66.57,67.86,66.28,67.0,17166.0
2016-03-29 10:00:00,67.07,67.22,66.71,67.03,9100.0,67.07,67.22,66.71,67.03,9100.0
2016-03-29 10:30:00,67.01,67.26,66.93,66.98,34197.0,67.01,67.26,66.93,66.98,34197.0
2016-03-29 11:00:00,67.01,67.13,66.87,67.09,11754.0,67.01,67.13,66.87,67.09,11754.0
2016-03-29 11:30:00,67.18,67.44,67.08,67.37,44382.0,67.18,67.44,67.08,67.37,44382.0
2016-03-29 12:00:00,67.31,67.47,67.15,67.3,13030.0,67.31,67.47,67.15,67.3,13030.0
2016-03-29 12:30:00,67.38,67.69,67.31,67.59,32430.0,67.38,67.69,67.31,67.59,32430.0
2016-03-29 13:00:00,67.59,67.66,67.37,67.51,27971.0,67.59,67.66,67.37,67.51,27971.0
2016-03-29 13:30:00,67.51,67.68,67.37,67.64,24547.0,67.51,67.68,67.37,67.64,24547.0
2016-03-29 14:00:00,67.63,68.3,67.61,68.28,25369.0,67.63,68.3,67.61,68.28,25369.0
2016-03-29 14:30:00,68.3,68.85,68.26,68.79,22879.0,68.3,68.85,68.26,68.79,22879.0
2016-03-29 15:00:00,68.79,68.79,68.51,68.72,15589.0,68.79,68.79,68.51,68.72,15589.0
2016-03-29 15:30:00,68.68,68.76,68.45,68.59,106163.0,68.68,68.76,68.45,68.59,106163.0
2016-03-30 09:30:00,69.09,69.5,68.51,68.68,17977.0,69.09,69.5,68.51,68.68,17977.0
2016-03-30 10:00:00,68.89,69.37,68.84,69.28,33022.0,68.89,69.37,68.84,69.28,33022.0
2016-03-30 10:30:00,69.26,69.37,68.86,68.98,15094.0,69.26,69.37,68.86,68.98,15094.0
2016-03-30 11:00:00,69.0,69.0,67.87,67.87,12137.0,69.0,69.0,67.87,67.87,12137.0
2016-03-30 11:30:00,67.91,68.5,67.89,68.16,16989.0,67.91,68.5,67.89,68.16,16989.0
2016-03-30 12:00:00,68.24,68.32,67.91,67.93,14679.0,68.24,68.32,67.91,67.93,14679.0
2016-03-30 12:30:00,68.0,68.27,67.87,67.95,5963.0,68.0,68.27,67.87,67.95,5963.0
2016-03-30 13:00:00,67.91,67.98,67.69,67.77,9425.0,67.91,67.98,67.69,67.77,9425.0
2016-03-30 13:30:00,67.77,67.86,67.58,67.58,15835.0,67.77,67.86,67.58,67.58,15835.0
2016-03-30 14:00:00,67.59,67.87,67.58,67.79,54606.0,67.59,67.87,67.58,67.79,54606.0
2016-03-30 14:30:00,67.78,68.05,67.69,67.95,27162.0,67.78,68.05,67.69,67.95,27162.0
2016-03-30 15:00:00,67.99,68.23,67.94,68.19,53216.0,67.99,68.23,67.94,68.19,53216.0
2016-03-30 15:30:00,68.17,68.19,67.85,67.95,63175.0,68.17,68.19,67.85,67.95,63175.0
2016-03-31 09:30:00,67.87,68.59,67.87,68.4,12088.0,67.87,68.59,67.87,68.4,12088.0
2016-03-31 10:00:00,68.26,68.34,67.91,67.91,21100.0,68.26,68.34,67.91,67.91,21100.0
2016-03-31 10:30:00,67.95,68.59,67.84,68.32,13719.0,67.95,68.59,67.84,68.32,13719.0
2016-03-31 11:00:00,68.32,68.39,68.09,68.09,54755.0,68.32,68.39,68.09,68.09,54755.0
2016-03-31 11:30:00,68.18,68.92,68.15,68.89,22435.0,68.18,68.92,68.15,68.89,22435.0
2016-03-31 12:00:00,68.84,69.0,68.73,68.9,27944.0,68.84,69.0,68.73,68.9,27944.0
2016-03-31 12:30:00,68.95,68.99,68.8,68.87,52210.0,68.95,68.99,68.8,68.87,52210.0
2016-03-31 13:00:00,68.85,69.0,68.66,68.68,52580.0,68.85,69.0,68.66,68.68,52580.0
2016-03-31 13:30:00,68.69,68.74,68.42,68.43,13446.0,68.69,68.74,68.42,68.43,13446.0
2016-03-31 14:00:00,68.4,68.7,68.36,68.41,21324.0,68.4,68.7,68.36,68.41,21324.0
2016-03-31 14:30:00,68.45,68.94,68.45,68.88,14850.0,68.45,68.94,68.45,68.88,14850.0
2016-03-31 15:00:00,68.88,69.03,68.81,68.97,56003.0,68.88,69.03,68.81,68.97,56003.0
2016-03-31 15:30:00,68.96,69.27,68.92,68.99,55087.0,68.96,69.27,68.92,68.99,55087.0
2016-04-01 09:30:00,68.01,68.01,66.91,66.96,18131.0,68.01,68.01,66.91,66.96,18131.0
2016-04-01 10:00:00,67.06,67.23,66.51,66.9,19552.0,67.06,67.23,66.51,66.9,19552.0
2016-04-01 10:30:00,66.8,67.39,66.77,67.08,14749.0,66.8,67.39,66.77,67.08,14749.0
2016-04-01 11:00:00,67.15,67.39,66.87,66.99,31472.0,67.15,67.39,66.87,66.99,31472.0
2016-04-01 11:30:00,66.96,67.04,66.51,66.66,16564.0,66.96,67.04,66.51,66.66,16564.0
2016-04-01 12:00:00,66.67,67.12,66.67,67.1,28095.0,66.67,67.12,66.67,67.1,28095.0
2016-04-01 12:30:00,67.03,67.44,66.9,67.44,19293.0,67.03,67.44,66.9,67.44,19293.0
2016-04-01 13:00:00,67.43,67.86,67.37,67.85,32557.0,67.43,67.86,67.37,67.85,32557.0
2016-04-01 13:30:00,67.87,68.05,67.75,67.88,20955.0,67.87,68.05,67.75,67.88,20955.0
2016-04-01 14:00:00,67.88,68.25,67.88,67.92,22170.0,67.88,68.25,67.88,67.92,22170.0
2016-04-01 14:30:00,67.94,68.25,67.91,68.2,17655.0,67.94,68.25,67.91,68.2,17655.0
2016-04-01 15:00:00,68.19,68.3,68.13,68.19,27497.0,68.19,68.3,68.13,68.19,27497.0
2016-04-01 15:30:00,68.2,68.27,68.0,68.16,46075.0,68.2,68.27,68.0,68.16,46075.0
2016-04-04 09:30:00,68.17,68.17,67.27,68.06,10158.0,68.17,68.17,67.27,68.06,10158.0
2016-04-04 10:00:00,68.14,68.28,67.84,68.08,34853.0,68.14,68.28,67.84,68.08,34853.0
2016-04-04 10:30:00,68.09,68.4,67.85,67.85,12600.0,68.09,68.4,67.85,67.85,12600.0
2016-04-04 11:00:00,67.81,67.89,67.43,67.43,14842.0,67.81,67.89,67.43,67.43,14842.0
2016-04-04 11:30:00,67.43,67.49,67.03,67.13,24784.0,67.43,67.49,67.03,67.13,24784.0
2016-04-04 12:00:00,67.07,67.4,67.07,67.19,16305.0,67.07,67.4,67.07,67.19,16305.0
2016-04-04 12:30:00,67.18,67.41,66.91,67.17,11500.0,67.18,67.41,66.91,67.17,11500.0
2016-04-04 13:00:00,67.11,67.17,66.86,66.88,14392.0,67.11,67.17,66.86,66.88,14392.0
2016-04-04 13:30:00,66.96,67.0,66.38,66.38,22349.0,66.96,67.0,66.38,66.38,22349.0
2016-04-04 14:00:00,66.38,66.5,66.12,66.49,18335.0,66.38,66.5,66.12,66.49,18335.0
2016-04-04 14:30:00,66.51,66.61,66.32,66.32,17600.0,66.51,66.61,66.32,66.32,17600.0
2016-04-04 15:00:00,66.34,66.73,66.34,66.63,38897.0,66.34,66.73,66.34,66.63,38897.0
2016-04-04 15:30:00,66.64,66.78,66.58,66.7,73479.0,66.64,66.78,66.58,66.7,73479.0
2016-04-05 09:30:00,65.84,65.93,65.09,65.89,22324.0,65.84,65.93,65.09,65.89,22324.0
2016-04-05 10:00:00,65.84,65.9,65.28,65.57,22662.0,65.84,65.9,65.28,65.57,22662.0
2016-04-05 10:30:00,65.58,65.59,65.28,65.28,18897.0,65.58,65.59,65.28,65.28,18897.0
2016-04-05 11:00:00,65.31,65.45,65.16,65.31,29715.0,65.31,65.45,65.16,65.31,29715.0
2016-04-05 11:30:00,65.28,65.29,65.02,65.02,14965.0,65.28,65.29,65.02,65.02,14965.0
2016-04-05 12:00:00,65.09,65.25,65.03,65.06,9400.0,65.09,65.25,65.03,65.06,9400.0
2016-04-05 12:30:00,65.11,65.39,65.1,65.35,8200.0,65.11,65.39,65.1,65.35,8200.0
2016-04-05 13:00:00,65.33,65.73,65.22,65.73,12782.0,65.33,65.73,65.22,65.73,12782.0
2016-04-05 13:30:00,65.76,65.86,65.55,65.79,12012.0,65.76,65.86,65.55,65.79,12012.0
2016-04-05 14:00:00,65.8,65.93,65.66,65.93,12118.0,65.8,65.93,65.66,65.93,12118.0
2016-04-05 14:30:00,65.92,66.01,65.8,65.81,18605.0,65.92,66.01,65.8,65.81,18605.0
2016-04-05 15:00:00,65.81,65.81,65.58,65.6,14062.0,65.81,65.81,65.58,65.6,14062.0
2016-04-05 15:30:00,65.66,65.77,65.58,65.72,45180.0,65.66,65.77,65.58,65.72,45180.0
2016-04-06 09:30:00,65.84,65.98,64.61,64.81,9898.0,65.84,65.98,64.61,64.81,9898.0
2016-04-06 10:00:00,64.9,65.21,64.44,64.55,29835.0,64.9,65.21,64.44,64.55,29835.0
2016-04-06 10:30:00,64.6,64.97,64.5,64.79,17438.0,64.6,64.97,64.5,64.79,17438.0
2016-04-06 11:00:00,64.89,65.3,64.84,65.3,8677.0,64.89,65.3,64.84,65.3,8677.0
2016-04-06 11:30:00,65.34,65.76,65.34,65.71,6468.0,65.34,65.76,65.34,65.71,6468.0
2016-04-06 12:00:00,65.78,66.04,65.73,65.89,6455.0,65.78,66.04,65.73,65.89,6455.0
2016-04-06 12:30:00,65.86,66.01,65.85,66.01,5000.0,65.86,66.01,65.85,66.01,5000.0
2016-04-06 13:00:00,66.03,66.22,66.01,66.12,4633.0,66.03,66.22,66.01,66.12,4633.0
2016-04-06 13:30:00,66.14,66.27,66.09,66.16,4575.0,66.14,66.27,66.09,66.16,4575.0
2016-04-06 14:00:00,66.15,66.19,65.97,66.1,9968.0,66.15,66.19,65.97,66.1,9968.0
2016-04-06 14:30:00,66.09,66.12,65.92,66.08,11276.0,66.09,66.12,65.92,66.08,11276.0
2016-04-06 15:00:00,66.08,66.48,66.08,66.44,21661.0,66.08,66.48,66.08,66.44,21661.0
2016-04-06 15:30:00,66.47,66.84,66.46,66.79,27819.0,66.47,66.84,66.46,66.79,27819.0
2016-04-07 09:30:00,66.14,66.86,65.99,66.16,11635.0,66.14,66.86,65.99,66.16,11635.0
2016-04-07 10:00:00,66.16,66.16,65.67,65.69,5330.0,66.16,66.16,65.67,65.69,5330.0
2016-04-07 10:30:00,65.66,65.74,65.32,65.4,8736.0,65.66,65.74,65.32,65.4,8736.0
2016-04-07 11:00:00,65.39,65.43,65.22,65.33,4584.0,65.39,65.43,65.22,65.33,4584.0
2016-04-07 11:30:00,65.38,66.0,65.36,65.81,8240.0,65.38,66.0,65.36,65.81,8240.0
2016-04-07 12:00:00,65.73,65.73,65.33,65.5,16132.0,65.73,65.73,65.33,65.5,16132.0
2016-04-07 12:30:00,65.46,66.55,65.46,66.02,55745.0,65.46,66.55,65.46,66.02,55745.0
2016-04-07 13:00:00,66.02,66.11,65.83,66.08,9100.0,66.02,66.11,65.83,66.08,9100.0
2016-04-07 13:30:00,66.08,66.2,65.94,65.96,17096.0,66.08,66.2,65.94,65.96,17096.0
2016-04-07 14:00:00,65.99,65.99,65.65,65.86,41995.0,65.99,65.99,65.65,65.86,41995.0
2016-04-07 14:30:00,65.86,65.87,65.55,65.57,8301.0,65.86,65.87,65.55,65.57,8301.0
2016-04-07 15:00:00,65.55,65.85,65.42,65.59,19266.0,65.55,65.85,65.42,65.59,19266.0
2016-04-07 15:30:00,65.61,66.03,65.55,65.99,80340.0,65.61,66.03,65.55,65.99,80340.0
2016-04-08 09:30:00,66.69,67.18,66.65,67.13,8431.0,66.69,67.18,66.65,67.13,8431.0
2016-04-08 10:00:00,67.22,67.37,66.97,67.08,10108.0,67.22,67.37,66.97,67.08,10108.0
2016-04-08 10:30:00,67.14,67.41,67.04,67.22,12955.0,67.14,67.41,67.04,67.22,12955.0
2016-04-08 11:00:00,67.14,67.25,66.65,66.65,6300.0,67.14,67.25,66.65,66.65,6300.0
2016-04-08 11:30:00,66.6,66.64,65.99,66.08,12503.0,66.6,66.64,65.99,66.08,12503.0
2016-04-08 12:00:00,66.12,66.12,65.54,65.54,7079.0,66.12,66.12,65.54,65.54,7079.0
2016-04-08 12:30:00,65.5,65.62,65.42,65.57,14090.0,65.5,65.62,65.42,65.57,14090.0
2016-04-08 13:00:00,65.52,65.61,65.38,65.6,5710.0,65.52,65.61,65.38,65.6,5710.0
2016-04-08 13:30:00,65.59,65.79,65.59,65.7,16415.0,65.59,65.79,65.59,65.7,16415.0
2016-04-08 14:00:00,65.71,66.28,65.66,66.2,15124.0,65.71,66.28,65.66,66.2,15124.0
2016-04-08 14:30:00,66.2,66.22,65.75,65.76,6606.0,66.2,66.22,65.75,65.76,6606.0
2016-04-08 15:00:00,65.7,65.76,65.52,65.57,8337.0,65.7,65.76,65.52,65.57,8337.0
2016-04-08 15:30:00,65.58,66.05,65.53,66.03,50294.0,65.58,66.05,65.53,66.03,50294.0
2016-04-11 09:30:00,66.43,67.08,66.27,67.01,17144.0,66.43,67.08,66.27,67.01,17144.0
2016-04-11 10:00:00,67.01,67.65,66.95,67.39,22582.0,67.01,67.65,66.95,67.39,22582.0
2016-04-11 10:30:00,67.46,67.61,67.19,67.19,24814.0,67.46,67.61,67.19,67.19,24814.0
2016-04-11 11:00:00,67.15,67.15,66.85,66.92,10899.0,67.15,67.15,66.85,66.92,10899.0
2016-04-11 11:30:00,66.92,66.92,66.35,66.56,6600.0,66.92,66.92,66.35,66.56,6600.0
2016-04-11 12:00:00,66.54,66.59,66.36,66.54,12738.0,66.54,66.59,66.36,66.54,12738.0
2016-04-11 12:30:00,66.52,66.61,66.37,66.46,4800.0,66.52,66.61,66.37,66.46,4800.0
2016-04-11 13:00:00,66.45,66.62,66.37,66.37,4851.0,66.45,66.62,66.37,66.37,4851.0
2016-04-11 13:30:00,66.38,66.49,66.17,66.31,9650.0,66.38,66.49,66.17,66.31,9650.0
2016-04-11 14:00:00,66.31,66.43,66.26,66.34,3825.0,66.31,66.43,66.26,66.34,3825.0
2016-04-11 14:30:00,66.3,66.38,66.22,66.38,2401.0,66.3,66.38,66.22,66.38,2401.0
2016-04-11 15:00:00,66.36,66.36,65.98,65.98,5074.0,66.36,66.36,65.98,65.98,5074.0
2016-04-11 15:30:00,66.02,66.05,65.84,65.95,25909.0,66.02,66.05,65.84,65.95,25909.0
2016-04-12 09:30:00,66.0,66.32,65.2,65.49,32745.0,66.0,66.32,65.2,65.49,32745.0
2016-04-12 10:00:00,65.29,65.48,64.47,64.75,20880.0,65.29,65.48,64.47,64.75,20880.0
2016-04-12 10:30:00,64.63,65.56,64.62,65.56,13198.0,64.63,65.56,64.62,65.56,13198.0
2016-04-12 11:00:00,65.62,66.1,65.57,66.02,6667.0,65.62,66.1,65.57,66.02,6667.0
2016-04-12 11:30:00,65.87,65.96,65.8,65.83,5121.0,65.87,65.96,65.8,65.83,5121.0
2016-04-12 12:00:00,65.83,66.04,65.59,65.96,9508.0,65.83,66.04,65.59,65.96,9508.0
2016-04-12 12:30:00,66.04,66.38,65.95,66.02,16186.0,66.04,66.38,65.95,66.02,16186.0
2016-04-12 13:00:00,65.97,65.99,65.73,65.78,3757.0,65.97,65.99,65.73,65.78,3757.0
2016-04-12 13:30:00,65.88,66.08,65.72,66.08,9686.0,65.88,66.08,65.72,66.08,9686.0
2016-04-12 14:00:00,66.16,66.23,66.03,66.05,6446.0,66.16,66.23,66.03,66.05,6446.0
2016-04-12 14:30:00,66.09,66.26,66.03,66.2,6438.0,66.09,66.26,66.03,66.2,6438.0
2016-04-12 15:00:00,66.24,66.43,66.14,66.15,12533.0,66.24,66.43,66.14,66.15,12533.0
2016-04-12 15:30:00,66.19,66.2,65.84,65.91,34732.0,66.19,66.2,65.84,65.91,34732.0
2016-04-13 09:30:00,66.37,67.26,65.8,67.2,90110.0,66.37,67.26,65.8,67.2,90110.0
2016-04-13 10:00:00,67.36,67.6,67.21,67.31,13968.0,67.36,67.6,67.21,67.31,13968.0
2016-04-13 10:30:00,67.33,67.83,67.26,67.63,12804.0,67.33,67.83,67.26,67.63,12804.0
2016-04-13 11:00:00,67.64,68.02,67.57,67.88,15960.0,67.64,68.02,67.57,67.88,15960.0
2016-04-13 11:30:00,67.97,68.47,67.76,68.26,37690.0,67.97,68.47,67.76,68.26,37690.0
2016-04-13 12:00:00,68.23,68.49,68.23,68.23,9128.0,68.23,68.49,68.23,68.23,9128.0
2016-04-13 12:30:00,68.25,68.37,68.23,68.24,6478.0,68.25,68.37,68.23,68.24,6478.0
2016-04-13 13:00:00,68.29,68.45,68.05,68.33,26848.0,68.29,68.45,68.05,68.33,26848.0
2016-04-13 13:30:00,68.28,68.38,68.18,68.19,50904.0,68.28,68.38,68.18,68.19,50904.0
2016-04-13 14:00:00,68.27,68.35,68.18,68.24,19450.0,68.27,68.35,68.18,68.24,19450.0
2016-04-13 14:30:00,68.28,68.43,68.24,68.37,49541.0,68.28,68.43,68.24,68.37,49541.0
2016-04-13 15:00:00,68.35,68.44,68.25,68.35,62513.0,68.35,68.44,68.25,68.35,62513.0
2016-04-13 15:30:00,68.35,68.44,68.03,68.06,162482.0,68.35,68.44,68.03,68.06,162482.0
2016-04-14 09:30:00,67.79,68.03,64.38,65.16,126073.0,67.79,68.03,64.38,65.16,126073.0
2016-04-14 10:00:00,65.15,65.92,65.0,65.3,50253.0,65.15,65.92,65.0,65.3,50253.0
2016-04-14 10:30:00,65.35,66.08,65.17,65.27,43507.0,65.35,66.08,65.17,65.27,43507.0
2016-04-14 11:00:00,65.39,65.57,64.96,65.04,44585.0,65.39,65.57,64.96,65.04,44585.0
2016-04-14 11:30:00,65.12,65.55,64.48,64.61,55050.0,65.12,65.55,64.48,64.61,55050.0
2016-04-14 12:00:00,64.61,65.19,64.61,65.0,66716.0,64.61,65.19,64.61,65.0,66716.0
2016-04-14 12:30:00,65.03,65.41,65.0,65.14,55950.0,65.03,65.41,65.0,65.14,55950.0
2016-04-14 13:00:00,65.25,65.36,64.92,65.0,26746.0,65.25,65.36,64.92,65.0,26746.0
2016-04-14 13:30:00,65.0,65.09,64.8,64.83,13356.0,65.0,65.09,64.8,64.83,13356.0
2016-04-14 14:00:00,64.91,65.24,64.85,64.85,28443.0,64.91,65.24,64.85,64.85,28443.0
2016-04-14 14:30:00,64.89,64.93,64.63,64.76,24769.0,64.89,64.93,64.63,64.76,24769.0
2016-04-14 15:00:00,64.78,65.04,64.76,64.8,46259.0,64.78,65.04,64.76,64.8,46259.0
2016-04-14 15:30:00,64.8,65.15,64.78,65.06,173351.0,64.8,65.15,64.78,65.06,173351.0
2016-04-15 09:30:00,64.66,65.02,64.42,64.73,27841.0,64.66,65.02,64.42,64.73,27841.0
2016-04-15 10:00:00,64.78,64.78,63.87,64.46,38446.0,64.78,64.78,63.87,64.46,38446.0
2016-04-15 10:30:00,64.45,64.71,64.29,64.69,21810.0,64.45,64.71,64.29,64.69,21810.0
2016-04-15 11:00:00,64.71,64.75,64.47,64.68,19297.0,64.71,64.75,64.47,64.68,19297.0
2016-04-15 11:30:00,64.68,64.91,64.68,64.91,17378.0,64.68,64.91,64.68,64.91,17378.0
2016-04-15 12:00:00,64.88,64.88,64.54,64.56,16908.0,64.88,64.88,64.54,64.56,16908.0
2016-04-15 12:30:00,64.57,64.57,64.26,64.35,7300.0,64.57,64.57,64.26,64.35,7300.0
2016-04-15 13:00:00,64.35,64.35,64.09,64.12,11700.0,64.35,64.35,64.09,64.12,11700.0
2016-04-15 13:30:00,64.13,64.13,63.97,64.06,17147.0,64.13,64.13,63.97,64.06,17147.0
2016-04-15 14:00:00,64.06,64.18,63.9,64.17,19918.0,64.06,64.18,63.9,64.17,19918.0
2016-04-15 14:30:00,64.19,64.39,64.09,64.33,17074.0,64.19,64.39,64.09,64.33,17074.0
2016-04-15 15:00:00,64.33,64.37,64.22,64.35,15382.0,64.33,64.37,64.22,64.35,15382.0
2016-04-15 15:30:00,64.34,64.4,64.04,64.38,90105.0,64.34,64.4,64.04,64.38,90105.0
2016-04-18 09:30:00,64.1,64.68,63.67,63.68,25515.0,64.1,64.68,63.67,63.68,25515.0
2016-04-18 10:00:00,63.76,64.05,63.69,63.93,27022.0,63.76,64.05,63.69,63.93,27022.0
2016-04-18 10:30:00,63.94,64.02,63.82,63.89,63245.0,63.94,64.02,63.82,63.89,63245.0
2016-04-18 11:00:00,63.9,64.02,63.55,63.55,79252.0,63.9,64.02,63.55,63.55,79252.0
2016-04-18 11:30:00,63.6,64.02,63.56,64.0,34694.0,63.6,64.02,63.56,64.0,34694.0
2016-04-18 12:00:00,63.99,64.02,63.91,63.96,38325.0,63.99,64.02,63.91,63.96,38325.0
2016-04-18 12:30:00,63.99,64.02,63.72,63.87,21550.0,63.99,64.02,63.72,63.87,21550.0
2016-04-18 13:00:00,63.86,64.1,63.86,64.05,20521.0,63.86,64.1,63.86,64.05,20521.0
2016-04-18 13:30:00,64.07,64.12,64.02,64.1,15866.0,64.07,64.12,64.02,64.1,15866.0
2016-04-18 14:00:00,64.05,64.05,63.78,63.82,20445.0,64.05,64.05,63.78,63.82,20445.0
2016-04-18 14:30:00,63.81,63.89,63.77,63.88,18899.0,63.81,63.89,63.77,63.88,18899.0
2016-04-18 15:00:00,63.86,63.96,63.81,63.89,86366.0,63.86,63.96,63.81,63.89,86366.0
2016-04-18 15:30:00,63.88,64.04,63.83,64.02,173142.0,63.88,64.04,63.83,64.02,173142.0
2016-04-19 09:30:00,64.38,65.5,64.22,65.23,207603.0,64.38,65.5,64.22,65.23,207603.0
2016-04-19 10:00:00,65.23,65.3,65.02,65.14,50709.0,65.23,65.3,65.02,65.14,50709.0
2016-04-19 10:30:00,65.18,65.21,64.87,65.1,260990.0,65.18,65.21,64.87,65.1,260990.0
2016-04-19 11:00:00,65.1,65.13,64.41,64.56,31400.0,65.1,65.13,64.41,64.56,31400.0
2016-04-19 11:30:00,64.57,64.62,63.91,63.91,39368.0,64.57,64.62,63.91,63.91,39368.0
2016-04-19 12:00:00,63.94,64.01,63.76,63.79,41170.0,63.94,64.01,63.76,63.79,41170.0
2016-04-19 12:30:00,63.85,63.88,63.6,63.8,22768.0,63.85,63.88,63.6,63.8,22768.0
2016-04-19 13:00:00,63.83,64.15,63.74,64.12,33889.0,63.83,64.15,63.74,64.12,33889.0
2016-04-19 13:30:00,64.07,64.11,63.85,64.08,28883.0,64.07,64.11,63.85,64.08,28883.0
2016-04-19 14:00:00,64.09,64.29,64.09,64.23,36334.0,64.09,64.29,64.09,64.23,36334.0
2016-04-19 14:30:00,64.25,64.31,64.22,64.26,31957.0,64.25,64.31,64.22,64.26,31957.0
2016-04-19 15:00:00,64.23,64.35,64.16,64.2,52295.0,64.23,64.35,64.16,64.2,52295.0
2016-04-19 15:30:00,64.17,64.37,64.14,64.36,106505.0,64.17,64.37,64.14,64.36,106505.0
2016-04-20 09:30:00,64.28,65.0,64.15,64.89,81948.0,64.28,65.0,64.15,64.89,81948.0
2016-04-20 10:00:00,64.92,64.99,64.38,64.53,120248.0,64.92,64.99,64.38,64.53,120248.0
2016-04-20 10:30:00,64.54,64.59,64.28,64.5,58548.0,64.54,64.59,64.28,64.5,58548.0
2016-04-20 11:00:00,64.5,64.5,64.33,64.37,22129.0,64.5,64.5,64.33,64.37,22129.0
2016-04-20 11:30:00,64.32,64.4,64.17,64.26,17676.0,64.32,64.4,64.17,64.26,17676.0
2016-04-20 12:00:00,64.29,64.3,64.1,64.16,11537.0,64.29,64.3,64.1,64.16,11537.0
2016-04-20 12:30:00,64.16,64.3,64.1,64.3,50289.0,64.16,64.3,64.1,64.3,50289.0
2016-04-20 13:00:00,64.3,64.52,64.2,64.49,235887.0,64.3,64.52,64.2,64.49,235887.0
2016-04-20 13:30:00,64.53,64.6,64.48,64.51,47878.0,64.53,64.6,64.48,64.51,47878.0
2016-04-20 14:00:00,64.52,64.78,64.48,64.69,321569.0,64.52,64.78,64.48,64.69,321569.0
2016-04-20 14:30:00,64.72,64.95,64.69,64.85,76115.0,64.72,64.95,64.69,64.85,76115.0
2016-04-20 15:00:00,64.84,64.9,64.66,64.69,60191.0,64.84,64.9,64.66,64.69,60191.0
2016-04-20 15:30:00,64.69,64.71,64.32,64.47,117621.0,64.69,64.71,64.32,64.47,117621.0
2016-04-21 09:30:00,64.59,65.2,64.26,64.71,20066.0,64.59,65.2,64.26,64.71,20066.0
2016-04-21 10:00:00,64.71,64.95,64.64,64.85,54279.0,64.71,64.95,64.64,64.85,54279.0
2016-04-21 10:30:00,64.85,65.25,64.82,64.89,168078.0,64.85,65.25,64.82,64.89,168078.0
2016-04-21 11:00:00,64.87,65.02,64.73,64.98,29666.0,64.87,65.02,64.73,64.98,29666.0
2016-04-21 11:30:00,64.92,65.05,64.7,64.7,14650.0,64.92,65.05,64.7,64.7,14650.0
2016-04-21 12:00:00,64.73,64.78,64.61,64.75,9432.0,64.73,64.78,64.61,64.75,9432.0
2016-04-21 12:30:00,64.74,64.89,64.73,64.88,10597.0,64.74,64.89,64.73,64.88,10597.0
2016-04-21 13:00:00,64.91,64.94,64.7,64.72,8565.0,64.91,64.94,64.7,64.72,8565.0
2016-04-21 13:30:00,64.7,64.97,64.68,64.8,19734.0,64.7,64.97,64.68,64.8,19734.0
2016-04-21 14:00:00,64.73,64.74,64.6,64.68,6500.0,64.73,64.74,64.6,64.68,6500.0
2016-04-21 14:30:00,64.72,64.72,64.51,64.56,7657.0,64.72,64.72,64.51,64.56,7657.0
2016-04-21 15:00:00,64.58,64.74,64.45,64.45,13958.0,64.58,64.74,64.45,64.45,13958.0
2016-04-21 15:30:00,64.51,64.78,64.44,64.7,52638.0,64.51,64.78,64.44,64.7,52638.0
2016-04-22 09:30:00,64.46,65.55,64.46,65.15,58715.0,64.46,65.55,64.46,65.15,58715.0
2016-04-22 10:00:00,65.15,65.5,65.1,65.42,87792.0,65.15,65.5,65.1,65.42,87792.0
2016-04-22 10:30:00,65.42,65.5,63.98,64.01,19185.0,65.42,65.5,63.98,64.01,19185.0
2016-04-22 11:00:00,64.06,64.6,64.02,64.44,37061.0,64.06,64.6,64.02,64.44,37061.0
2016-04-22 11:30:00,64.51,64.76,64.4,64.76,15540.0,64.51,64.76,64.4,64.76,15540.0
2016-04-22 12:00:00,64.78,64.98,64.74,64.74,25655.0,64.78,64.98,64.74,64.74,25655.0
2016-04-22 12:30:00,64.74,64.79,64.42,64.69,19540.0,64.74,64.79,64.42,64.69,19540.0
2016-04-22 13:00:00,64.73,65.0,64.67,64.95,18773.0,64.73,65.0,64.67,64.95,18773.0
2016-04-22 13:30:00,65.03,65.75,65.03,65.67,23206.0,65.03,65.75,65.03,65.67,23206.0
2016-04-22 14:00:00,65.69,65.7,65.25,65.44,118672.0,65.69,65.7,65.25,65.44,118672.0
2016-04-22 14:30:00,65.45,65.69,65.45,65.68,31740.0,65.45,65.69,65.45,65.68,31740.0
2016-04-22 15:00:00,65.73,65.73,65.18,65.24,28047.0,65.73,65.73,65.18,65.24,28047.0
2016-04-22 15:30:00,65.22,65.4,65.18,65.25,82437.0,65.22,65.4,65.18,65.25,82437.0
2016-04-25 09:30:00,65.18,65.2,64.53,64.61,10397.0,65.18,65.2,64.53,64.61,10397.0
2016-04-25 10:00:00,64.61,64.64,64.07,64.38,13963.0,64.61,64.64,64.07,64.38,13963.0
2016-04-25 10:30:00,64.42,64.47,64.1,64.24,11600.0,64.42,64.47,64.1,64.24,11600.0
2016-04-25 11:00:00,64.2,64.23,63.64,63.71,18399.0,64.2,64.23,63.64,63.71,18399.0
2016-04-25 11:30:00,63.72,63.72,63.21,63.3,14656.0,63.72,63.72,63.21,63.3,14656.0
2016-04-25 12:00:00,63.36,63.41,63.12,63.18,17411.0,63.36,63.41,63.12,63.18,17411.0
2016-04-25 12:30:00,63.22,63.24,62.91,63.09,12065.0,63.22,63.24,62.91,63.09,12065.0
2016-04-25 13:00:00,63.17,63.46,63.06,63.39,11049.0,63.17,63.46,63.06,63.39,11049.0
2016-04-25 13:30:00,63.38,63.45,63.26,63.27,23306.0,63.38,63.45,63.26,63.27,23306.0
2016-04-25 14:00:00,63.29,63.51,63.17,63.51,11600.0,63.29,63.51,63.17,63.51,11600.0
2016-04-25 14:30:00,63.49,63.61,63.46,63.48,11350.0,63.49,63.61,63.46,63.48,11350.0
2016-04-25 15:00:00,63.47,63.53,63.3,63.36,15180.0,63.47,63.53,63.3,63.36,15180.0
2016-04-25 15:30:00,63.33,63.67,63.33,63.66,85321.0,63.33,63.67,63.33,63.66,85321.0
2016-04-26 09:30:00,64.02,64.38,63.7,63.77,13057.0,64.02,64.38,63.7,63.77,13057.0
2016-04-26 10:00:00,63.96,64.07,63.68,63.76,21141.0,63.96,64.07,63.68,63.76,21141.0
2016-04-26 10:30:00,63.6,63.9,63.49,63.52,117456.0,63.6,63.9,63.49,63.52,117456.0
2016-04-26 11:00:00,63.54,64.22,63.48,64.14,19055.0,63.54,64.22,63.48,64.14,19055.0
2016-04-26 11:30:00,64.18,64.27,63.88,63.99,114510.0,64.18,64.27,63.88,63.99,114510.0
2016-04-26 12:00:00,64.0,64.26,63.99,64.13,24731.0,64.0,64.26,63.99,64.13,24731.0
2016-04-26 12:30:00,64.15,64.18,64.0,64.0,25655.0,64.15,64.18,64.0,64.0,25655.0
2016-04-26 13:00:00,63.99,64.07,63.87,64.05,5152.0,63.99,64.07,63.87,64.05,5152.0
2016-04-26 13:30:00,64.09,64.13,63.99,64.06,45561.0,64.09,64.13,63.99,64.06,45561.0
2016-04-26 14:00:00,64.05,64.23,63.94,64.11,193088.0,64.05,64.23,63.94,64.11,193088.0
2016-04-26 14:30:00,64.07,64.2,64.02,64.2,23974.0,64.07,64.2,64.02,64.2,23974.0
2016-04-26 15:00:00,64.19,64.2,64.06,64.15,27981.0,64.19,64.2,64.06,64.15,27981.0
2016-04-26 15:30:00,64.14,64.23,62.5,64.1,198610.0,64.14,64.23,62.5,64.1,198610.0
2016-04-27 09:30:00,63.97,64.14,63.29,64.14,20453.0,63.97,64.14,63.29,64.14,20453.0
2016-04-27 10:00:00,64.24,64.25,63.87,64.09,19924.0,64.24,64.25,63.87,64.09,19924.0
2016-04-27 10:30:00,64.03,64.13,63.73,63.79,16914.0,64.03,64.13,63.73,63.79,16914.0
2016-04-27 11:00:00,63.78,63.85,63.72,63.85,19110.0,63.78,63.85,63.72,63.85,19110.0
2016-04-27 11:30:00,63.85,63.96,63.82,63.88,40688.0,63.85,63.96,63.82,63.88,40688.0
2016-04-27 12:00:00,63.88,63.89,63.67,63.68,24889.0,63.88,63.89,63.67,63.68,24889.0
2016-04-27 12:30:00,63.68,63.73,63.6,63.73,25519.0,63.68,63.73,63.6,63.73,25519.0
2016-04-27 13:00:00,63.72,63.73,63.42,63.47,25700.0,63.72,63.73,63.42,63.47,25700.0
2016-04-27 13:30:00,63.48,63.57,63.44,63.45,42149.0,63.48,63.57,63.44,63.45,42149.0
2016-04-27 14:00:00,63.45,63.73,63.4,63.63,53085.0,63.45,63.73,63.4,63.63,53085.0
2016-04-27 14:30:00,63.64,63.68,63.26,63.48,35130.0,63.64,63.68,63.26,63.48,35130.0
2016-04-27 15:00:00,63.49,63.72,63.49,63.59,53692.0,63.49,63.72,63.49,63.59,53692.0
2016-04-27 15:30:00,63.59,63.63,63.44,63.52,94004.0,63.59,63.63,63.44,63.52,94004.0
2016-04-28 09:30:00,63.37,64.24,62.97,63.94,38381.0,63.37,64.24,62.97,63.94,38381.0
2016-04-28 10:00:00,63.86,64.04,63.67,63.95,31228.0,63.86,64.04,63.67,63.95,31228.0
2016-04-28 10:30:00,63.94,64.04,63.81,63.89,26819.0,63.94,64.04,63.81,63.89,26819.0
2016-04-28 11:00:00,63.94,64.04,63.88,63.94,35344.0,63.94,64.04,63.88,63.94,35344.0
2016-04-28 11:30:00,64.0,64.0,63.93,63.98,33472.0,64.0,64.0,63.93,63.98,33472.0
2016-04-28 12:00:00,64.0,64.0,63.83,63.92,24898.0,64.0,64.0,63.83,63.92,24898.0
2016-04-28 12:30:00,63.95,64.0,63.88,63.9,8729.0,63.95,64.0,63.88,63.9,8729.0
2016-04-28 13:00:00,63.88,63.98,63.77,63.94,11110.0,63.88,63.98,63.77,63.94,11110.0
2016-04-28 13:30:00,63.91,64.19,63.88,63.88,94625.0,63.91,64.19,63.88,63.88,94625.0
2016-04-28 14:00:00,63.89,64.04,63.88,64.0,39080.0,63.89,64.04,63.88,64.0,39080.0
2016-04-28 14:30:00,63.99,64.07,63.82,63.85,32993.0,63.99,64.07,63.82,63.85,32993.0
2016-04-28 15:00:00,63.89,63.89,62.83,62.84,35905.0,63.89,63.89,62.83,62.84,35905.0
2016-04-28 15:30:00,62.87,63.09,62.66,62.8,61998.0,62.87,63.09,62.66,62.8,61998.0
2016-04-29 09:30:00,62.77,62.88,62.14,62.18,42662.0,62.77,62.88,62.14,62.18,42662.0
2016-04-29 10:00:00,62.19,62.77,62.12,62.55,29800.0,62.19,62.77,62.12,62.55,29800.0
2016-04-29 10:30:00,62.59,63.02,62.44,62.68,39478.0,62.59,63.02,62.44,62.68,39478.0
2016-04-29 11:00:00,62.61,62.67,62.14,62.18,33662.0,62.61,62.67,62.14,62.18,33662.0
2016-04-29 11:30:00,62.19,62.49,62.05,62.39,45248.0,62.19,62.49,62.05,62.39,45248.0
2016-04-29 12:00:00,62.36,62.52,62.22,62.44,21833.0,62.36,62.52,62.22,62.44,21833.0
2016-04-29 12:30:00,62.43,62.64,62.38,62.55,19929.0,62.43,62.64,62.38,62.55,19929.0
2016-04-29 13:00:00,62.55,62.91,62.55,62.84,15715.0,62.55,62.91,62.55,62.84,15715.0
2016-04-29 13:30:00,62.84,62.84,62.53,62.53,16125.0,62.84,62.84,62.53,62.53,16125.0
2016-04-29 14:00:00,62.56,62.69,62.4,62.56,28497.0,62.56,62.69,62.4,62.56,28497.0
2016-04-29 14:30:00,62.52,62.54,62.18,62.25,22912.0,62.52,62.54,62.18,62.25,22912.0
2016-04-29 15:00:00,62.22,62.58,62.21,62.41,36569.0,62.22,62.58,62.21,62.41,36569.0
2016-04-29 15:30:00,62.42,62.73,62.41,62.56,95424.0,62.42,62.73,62.41,62.56,95424.0
2016-05-02 09:30:00,62.71,63.22,61.77,61.98,20939.0,62.71,63.22,61.77,61.98,20939.0
2016-05-02 10:00:00,61.94,62.56,61.94,62.44,10785.0,61.94,62.56,61.94,62.44,10785.0
2016-05-02 10:30:00,62.48,62.8,62.37,62.57,12162.0,62.48,62.8,62.37,62.57,12162.0
2016-05-02 11:00:00,62.49,62.67,62.38,62.6,45774.0,62.49,62.67,62.38,62.6,45774.0
2016-05-02 11:30:00,62.67,62.79,62.4,62.5,11820.0,62.67,62.79,62.4,62.5,11820.0
2016-05-02 12:00:00,62.5,62.66,62.45,62.58,14647.0,62.5,62.66,62.45,62.58,14647.0
2016-05-02 12:30:00,62.59,62.71,62.57,62.6,9114.0,62.59,62.71,62.57,62.6,9114.0
2016-05-02 13:00:00,62.62,62.89,62.6,62.8,11108.0,62.62,62.89,62.6,62.8,11108.0
2016-05-02 13:30:00,62.81,63.0,62.69,62.9,12068.0,62.81,63.0,62.69,62.9,12068.0
2016-05-02 14:00:00,62.93,63.19,62.93,63.0,18966.0,62.93,63.19,62.93,63.0,18966.0
2016-05-02 14:30:00,63.04,63.07,62.89,63.01,12249.0,63.04,63.07,62.89,63.01,12249.0
2016-05-02 15:00:00,63.0,63.2,62.99,63.2,18362.0,63.0,63.2,62.99,63.2,18362.0
2016-05-02 15:30:00,63.2,63.37,63.15,63.19,70921.0,63.2,63.37,63.15,63.19,70921.0
2016-05-03 09:30:00,62.59,63.22,62.37,62.72,22783.0,62.59,63.22,62.37,62.72,22783.0
2016-05-03 10:00:00,62.7,63.35,62.41,63.18,21830.0,62.7,63.35,62.41,63.18,21830.0
2016-05-03 10:30:00,63.17,63.26,62.73,62.87,26102.0,63.17,63.26,62.73,62.87,26102.0
2016-05-03 11:00:00,62.81,62.99,62.62,62.91,24590.0,62.81,62.99,62.62,62.91,24590.0
2016-05-03 11:30:00,62.9,63.63,62.86,63.52,44289.0,62.9,63.63,62.86,63.52,44289.0
2016-05-03 12:00:00,63.48,63.57,63.31,63.4,15217.0,63.48,63.57,63.31,63.4,15217.0
2016-05-03 12:30:00,63.44,63.67,63.43,63.55,16583.0,63.44,63.67,63.43,63.55,16583.0
2016-05-03 13:00:00,63.45,63.72,63.43,63.68,11262.0,63.45,63.72,63.43,63.68,11262.0
2016-05-03 13:30:00,63.68,63.91,63.62,63.81,17531.0,63.68,63.91,63.62,63.81,17531.0
2016-05-03 14:00:00,63.79,63.79,63.54,63.74,24083.0,63.79,63.79,63.54,63.74,24083.0
2016-05-03 14:30:00,63.71,63.87,63.68,63.81,14704.0,63.71,63.87,63.68,63.81,14704.0
2016-05-03 15:00:00,63.78,63.84,63.53,63.57,30231.0,63.78,63.84,63.53,63.57,30231.0
2016-05-03 15:30:00,63.6,63.68,63.37,63.59,78310.0,63.6,63.68,63.37,63.59,78310.0
2016-05-04 09:30:00,62.77,63.79,62.72,63.79,24386.0,62.77,63.79,62.72,63.79,24386.0
2016-05-04 10:00:00,63.77,64.12,63.57,63.84,46924.0,63.77,64.12,63.57,63.84,46924.0
2016-05-04 10:30:00,63.75,63.96,63.31,63.45,39110.0,63.75,63.96,63.31,63.45,39110.0
2016-05-04 11:00:00,63.43,63.58,62.93,63.03,35933.0,63.43,63.58,62.93,63.03,35933.0
2016-05-04 11:30:00,62.97,63.36,62.94,63.19,14247.0,62.97,63.36,62.94,63.19,14247.0
2016-05-04 12:00:00,63.26,63.44,63.17,63.36,23620.0,63.26,63.44,63.17,63.36,23620.0
2016-05-04 12:30:00,63.34,63.67,63.34,63.36,38619.0,63.34,63.67,63.34,63.36,38619.0
2016-05-04 13:00:00,63.32,63.41,63.16,63.29,15998.0,63.32,63.41,63.16,63.29,15998.0
2016-05-04 13:30:00,63.26,63.63,63.25,63.34,29930.0,63.26,63.63,63.25,63.34,29930.0
2016-05-04 14:00:00,63.26,63.29,62.97,63.14,16396.0,63.26,63.29,62.97,63.14,16396.0
2016-05-04 14:30:00,63.16,63.17,63.01,63.09,12200.0,63.16,63.17,63.01,63.09,12200.0
2016-05-04 15:00:00,63.08,63.32,62.9,63.21,23299.0,63.08,63.32,62.9,63.21,23299.0
2016-05-04 15:30:00,63.21,63.28,63.01,63.05,47444.0,63.21,63.28,63.01,63.05,47444.0
2016-05-05 09:30:00,63.46,63.83,62.55,63.33,12159.0,63.46,63.83,62.55,63.33,12159.0
2016-05-05 10:00:00,63.2,63.74,62.77,62.89,19652.0,63.2,63.74,62.77,62.89,19652.0
2016-05-05 10:30:00,62.98,63.41,62.98,63.17,16420.0,62.98,63.41,62.98,63.17,16420.0
2016-05-05 11:00:00,63.17,63.27,62.93,63.07,17232.0,63.17,63.27,62.93,63.07,17232.0
2016-05-05 11:30:00,63.13,63.44,63.05,63.07,15300.0,63.13,63.44,63.05,63.07,15300.0
2016-05-05 12:00:00,63.09,63.3,63.09,63.19,11693.0,63.09,63.3,63.09,63.19,11693.0
2016-05-05 12:30:00,63.17,63.53,63.1,63.41,15725.0,63.17,63.53,63.1,63.41,15725.0
2016-05-05 13:00:00,63.39,63.46,63.1,63.12,27881.0,63.39,63.46,63.1,63.12,27881.0
2016-05-05 13:30:00,63.09,63.31,62.91,63.08,29629.0,63.09,63.31,62.91,63.08,29629.0
2016-05-05 14:00:00,63.07,63.31,63.07,63.28,23245.0,63.07,63.31,63.07,63.28,23245.0
2016-05-05 14:30:00,63.29,63.58,63.29,63.34,19898.0,63.29,63.58,63.29,63.34,19898.0
2016-05-05 15:00:00,63.34,63.58,63.23,63.54,31666.0,63.34,63.58,63.23,63.54,31666.0
2016-05-05 15:30:00,63.52,63.55,63.18,63.24,70830.0,63.52,63.55,63.18,63.24,70830.0
2016-05-06 09:30:00,62.82,63.75,62.12,62.82,20207.0,62.82,63.75,62.12,62.82,20207.0
2016-05-06 10:00:00,62.76,63.38,62.75,63.0,42397.0,62.76,63.38,62.75,63.0,42397.0
2016-05-06 10:30:00,63.01,63.08,62.52,62.89,23600.0,63.01,63.08,62.52,62.89,23600.0
2016-05-06 11:00:00,62.9,63.32,62.64,63.26,26633.0,62.9,63.32,62.64,63.26,26633.0
2016-05-06 11:30:00,63.25,63.29,62.64,62.73,18255.0,63.25,63.29,62.64,62.73,18255.0
2016-05-06 12:00:00,62.75,63.03,62.75,62.89,11067.0,62.75,63.03,62.75,62.89,11067.0
2016-05-06 12:30:00,62.8,63.12,62.63,62.85,17424.0,62.8,63.12,62.63,62.85,17424.0
2016-05-06 13:00:00,62.93,63.17,62.83,63.11,10389.0,62.93,63.17,62.83,63.11,10389.0
2016-05-06 13:30:00,63.13,63.19,63.0,63.18,13835.0,63.13,63.19,63.0,63.18,13835.0
2016-05-06 14:00:00,63.17,63.49,63.16,63.24,34032.0,63.17,63.49,63.16,63.24,34032.0
2016-05-06 14:30:00,63.28,63.49,63.2,63.41,19982.0,63.28,63.49,63.2,63.41,19982.0
2016-05-06 15:00:00,63.35,63.61,63.35,63.6,33897.0,63.35,63.61,63.35,63.6,33897.0
2016-05-06 15:30:00,63.6,63.67,63.32,63.45,75702.0,63.6,63.67,63.32,63.45,75702.0
2016-05-09 09:30:00,63.18,63.69,62.82,63.15,25611.0,63.18,63.69,62.82,63.15,25611.0
2016-05-09 10:00:00,63.24,63.64,63.01,63.15,33628.0,63.24,63.64,63.01,63.15,33628.0
2016-05-09 10:30:00,63.15,63.16,62.71,62.78,47861.0,63.15,63.16,62.71,62.78,47861.0
2016-05-09 11:00:00,62.77,63.18,62.77,63.17,41120.0,62.77,63.18,62.77,63.17,41120.0
2016-05-09 11:30:00,63.17,63.17,62.7,62.76,27461.0,63.17,63.17,62.7,62.76,27461.0
2016-05-09 12:00:00,62.72,62.79,62.38,62.57,21806.0,62.72,62.79,62.38,62.57,21806.0
2016-05-09 12:30:00,62.51,62.53,62.18,62.21,21960.0,62.51,62.53,62.18,62.21,21960.0
2016-05-09 13:00:00,62.23,62.56,62.21,62.48,50405.0,62.23,62.56,62.21,62.48,50405.0
2016-05-09 13:30:00,62.48,62.86,62.48,62.75,21205.0,62.48,62.86,62.48,62.75,21205.0
2016-05-09 14:00:00,62.76,62.78,62.4,62.58,36905.0,62.76,62.78,62.4,62.58,36905.0
2016-05-09 14:30:00,62.61,63.06,62.51,63.01,24456.0,62.61,63.06,62.51,63.01,24456.0
2016-05-09 15:00:00,62.95,62.96,62.66,62.72,51766.0,62.95,62.96,62.66,62.72,51766.0
2016-05-09 15:30:00,62.71,62.72,62.54,62.55,105761.0,62.71,62.72,62.54,62.55,105761.0
2016-05-10 09:30:00,55.01,56.09,53.51,54.58,652365.0,55.01,56.09,53.51,54.58,652365.0
2016-05-10 10:00:00,54.48,54.68,53.04,53.1,576894.0,54.48,54.68,53.04,53.1,576894.0
2016-05-10 10:30:00,53.13,54.09,53.11,53.79,327384.0,53.13,54.09,53.11,53.79,327384.0
2016-05-10 11:00:00,53.77,54.49,53.76,54.37,234289.0,53.77,54.49,53.76,54.37,234289.0
2016-05-10 11:30:00,54.37,54.72,54.12,54.33,157570.0,54.37,54.72,54.12,54.33,157570.0
2016-05-10 12:00:00,54.31,54.37,53.15,53.44,255628.0,54.31,54.37,53.15,53.44,255628.0
2016-05-10 12:30:00,53.43,53.9,53.28,53.78,305791.0,53.43,53.9,53.28,53.78,305791.0
2016-05-10 13:00:00,53.78,53.9,52.48,52.81,277908.0,53.78,53.9,52.48,52.81,277908.0
2016-05-10 13:30:00,52.84,52.9,52.0,52.79,318566.0,52.84,52.9,52.0,52.79,318566.0
2016-05-10 14:00:00,52.8,53.0,52.54,52.86,464768.0,52.8,53.0,52.54,52.86,464768.0
2016-05-10 14:30:00,52.85,52.93,52.04,52.26,238232.0,52.85,52.93,52.04,52.26,238232.0
2016-05-10 15:00:00,52.24,52.39,51.5,51.55,428270.0,52.24,52.39,51.5,51.55,428270.0
2016-05-10 15:30:00,51.57,51.91,51.16,51.46,616972.0,51.57,51.91,51.16,51.46,616972.0
2016-05-11 09:30:00,51.11,52.38,51.0,52.38,282154.0,51.11,52.38,51.0,52.38,282154.0
2016-05-11 10:00:00,52.38,53.36,52.36,53.1,379953.0,52.38,53.36,52.36,53.1,379953.0
2016-05-11 10:30:00,53.1,53.74,53.0,53.65,217300.0,53.1,53.74,53.0,53.65,217300.0
2016-05-11 11:00:00,53.65,53.65,52.96,52.98,197841.0,53.65,53.65,52.96,52.98,197841.0
2016-05-11 11:30:00,52.98,53.14,52.7,52.7,90635.0,52.98,53.14,52.7,52.7,90635.0
2016-05-11 12:00:00,52.7,52.71,52.51,52.64,69973.0,52.7,52.71,52.51,52.64,69973.0
2016-05-11 12:30:00,52.65,52.85,52.59,52.76,77025.0,52.65,52.85,52.59,52.76,77025.0
2016-05-11 13:00:00,52.76,52.76,51.67,51.78,97423.0,52.76,52.76,51.67,51.78,97423.0
2016-05-11 13:30:00,51.79,51.95,51.24,51.49,126937.0,51.79,51.95,51.24,51.49,126937.0
2016-05-11 14:00:00,51.47,51.48,50.9,51.07,165924.0,51.47,51.48,50.9,51.07,165924.0
2016-05-11 14:30:00,51.08,51.27,50.93,51.11,71109.0,51.08,51.27,50.93,51.11,71109.0
2016-05-11 15:00:00,51.12,51.22,51.0,51.01,138317.0,51.12,51.22,51.0,51.01,138317.0
2016-05-11 15:30:00,51.01,51.46,51.0,51.42,278058.0,51.01,51.46,51.0,51.42,278058.0
2016-05-12 09:30:00,51.52,51.84,51.14,51.21,94082.0,51.52,51.84,51.14,51.21,94082.0
2016-05-12 10:00:00,51.28,51.87,50.93,51.68,158861.0,51.28,51.87,50.93,51.68,158861.0
2016-05-12 10:30:00,51.7,51.9,51.28,51.47,88100.0,51.7,51.9,51.28,51.47,88100.0
2016-05-12 11:00:00,51.51,51.56,50.83,50.93,85506.0,51.51,51.56,50.83,50.93,85506.0
2016-05-12 11:30:00,50.92,51.46,50.92,51.13,40002.0,50.92,51.46,50.92,51.13,40002.0
2016-05-12 12:00:00,51.14,51.53,51.14,51.29,29660.0,51.14,51.53,51.14,51.29,29660.0
2016-05-12 12:30:00,51.29,51.31,51.09,51.22,28251.0,51.29,51.31,51.09,51.22,28251.0
2016-05-12 13:00:00,51.23,51.4,50.98,51.01,41201.0,51.23,51.4,50.98,51.01,41201.0
2016-05-12 13:30:00,51.0,51.16,50.98,51.01,39401.0,51.0,51.16,50.98,51.01,39401.0
2016-05-12 14:00:00,51.01,51.49,51.01,51.36,32312.0,51.01,51.49,51.01,51.36,32312.0
2016-05-12 14:30:00,51.36,51.87,51.28,51.61,48497.0,51.36,51.87,51.28,51.61,48497.0
2016-05-12 15:00:00,51.59,51.71,51.53,51.57,72506.0,51.59,51.71,51.53,51.57,72506.0
2016-05-12 15:30:00,51.57,51.71,51.53,51.7,209131.0,51.57,51.71,51.53,51.7,209131.0
2016-05-13 09:30:00,51.37,51.95,51.21,51.3,52005.0,51.37,51.95,51.21,51.3,52005.0
2016-05-13 10:00:00,51.41,51.7,51.18,51.23,42175.0,51.41,51.7,51.18,51.23,42175.0
2016-05-13 10:30:00,51.19,51.82,51.01,51.82,50571.0,51.19,51.82,51.01,51.82,50571.0
2016-05-13 11:00:00,51.84,51.93,51.58,51.81,45367.0,51.84,51.93,51.58,51.81,45367.0
2016-05-13 11:30:00,51.8,51.84,51.65,51.72,17674.0,51.8,51.84,51.65,51.72,17674.0
2016-05-13 12:00:00,51.68,51.84,51.67,51.77,11078.0,51.68,51.84,51.67,51.77,11078.0
2016-05-13 12:30:00,51.69,51.75,51.3,51.31,15753.0,51.69,51.75,51.3,51.31,15753.0
2016-05-13 13:00:00,51.29,51.4,51.19,51.22,17865.0,51.29,51.4,51.19,51.22,17865.0
2016-05-13 13:30:00,51.21,51.23,50.95,51.05,38968.0,51.21,51.23,50.95,51.05,38968.0
2016-05-13 14:00:00,51.03,51.11,50.89,50.97,27740.0,51.03,51.11,50.89,50.97,27740.0
2016-05-13 14:30:00,50.96,50.99,50.68,50.77,53270.0,50.96,50.99,50.68,50.77,53270.0
2016-05-13 15:00:00,50.76,50.8,50.56,50.62,60947.0,50.76,50.8,50.56,50.62,60947.0
2016-05-13 15:30:00,50.61,50.61,50.38,50.39,114828.0,50.61,50.61,50.38,50.39,114828.0
2016-05-16 09:30:00,50.64,51.16,50.16,50.47,58259.0,50.64,51.16,50.16,50.47,58259.0
2016-05-16 10:00:00,50.47,50.91,50.4,50.6,124274.0,50.47,50.91,50.4,50.6,124274.0
2016-05-16 10:30:00,50.61,50.69,50.42,50.52,52095.0,50.61,50.69,50.42,50.52,52095.0
2016-05-16 11:00:00,50.52,50.65,50.18,50.4,53149.0,50.52,50.65,50.18,50.4,53149.0
2016-05-16 11:30:00,50.44,50.56,50.38,50.49,65906.0,50.44,50.56,50.38,50.49,65906.0
2016-05-16 12:00:00,50.45,50.48,49.95,49.95,39838.0,50.45,50.48,49.95,49.95,39838.0
2016-05-16 12:30:00,50.0,50.09,49.75,49.75,41159.0,50.0,50.09,49.75,49.75,41159.0
2016-05-16 13:00:00,49.75,49.83,49.59,49.61,65417.0,49.75,49.83,49.59,49.61,65417.0
2016-05-16 13:30:00,49.63,49.94,49.62,49.78,53136.0,49.63,49.94,49.62,49.78,53136.0
2016-05-16 14:00:00,49.78,50.15,49.71,50.09,60377.0,49.78,50.15,49.71,50.09,60377.0
2016-05-16 14:30:00,50.09,50.24,49.96,50.05,81136.0,50.09,50.24,49.96,50.05,81136.0
2016-05-16 15:00:00,50.06,50.26,50.0,50.07,104833.0,50.06,50.26,50.0,50.07,104833.0
2016-05-16 15:30:00,50.07,50.07,49.72,49.84,150445.0,50.07,50.07,49.72,49.84,150445.0
2016-05-17 09:30:00,49.92,50.15,49.59,49.81,103427.0,49.92,50.15,49.59,49.81,103427.0
2016-05-17 10:00:00,49.93,49.94,49.45,49.87,58722.0,49.93,49.94,49.45,49.87,58722.0
2016-05-17 10:30:00,49.86,50.19,49.82,50.19,97301.0,49.86,50.19,49.82,50.19,97301.0
2016-05-17 11:00:00,50.16,50.47,50.02,50.16,96894.0,50.16,50.47,50.02,50.16,96894.0
2016-05-17 11:30:00,50.16,50.37,50.14,50.25,66039.0,50.16,50.37,50.14,50.25,66039.0
2016-05-17 12:00:00,50.24,50.33,49.92,49.96,31746.0,50.24,50.33,49.92,49.96,31746.0
2016-05-17 12:30:00,49.92,50.01,49.62,49.64,23112.0,49.92,50.01,49.62,49.64,23112.0
2016-05-17 13:00:00,49.62,49.86,49.53,49.84,16171.0,49.62,49.86,49.53,49.84,16171.0
2016-05-17 13:30:00,49.8,50.02,49.69,49.69,25066.0,49.8,50.02,49.69,49.69,25066.0
2016-05-17 14:00:00,49.65,49.68,49.32,49.47,40839.0,49.65,49.68,49.32,49.47,40839.0
2016-05-17 14:30:00,49.46,49.5,49.25,49.45,58014.0,49.46,49.5,49.25,49.45,58014.0
2016-05-17 15:00:00,49.42,49.63,49.35,49.4,68310.0,49.42,49.63,49.35,49.4,68310.0
2016-05-17 15:30:00,49.39,49.62,49.38,49.62,190502.0,49.39,49.62,49.38,49.62,190502.0
2016-05-18 09:30:00,49.42,50.03,49.42,49.83,39235.0,49.42,50.03,49.42,49.83,39235.0
2016-05-18 10:00:00,49.9,50.09,49.75,49.97,73623.0,49.9,50.09,49.75,49.97,73623.0
2016-05-18 10:30:00,49.95,49.98,49.71,49.78,45550.0,49.95,49.98,49.71,49.78,45550.0
2016-05-18 11:00:00,49.8,49.94,49.58,49.79,78367.0,49.8,49.94,49.58,49.79,78367.0
2016-05-18 11:30:00,49.77,50.13,49.77,49.94,40142.0,49.77,50.13,49.77,49.94,40142.0
2016-05-18 12:00:00,49.93,50.0,49.88,49.93,33430.0,49.93,50.0,49.88,49.93,33430.0
2016-05-18 12:30:00,49.93,50.45,49.91,50.44,68130.0,49.93,50.45,49.91,50.44,68130.0
2016-05-18 13:00:00,50.42,50.45,50.18,50.18,40941.0,50.42,50.45,50.18,50.18,40941.0
2016-05-18 13:30:00,50.21,50.4,50.13,50.31,74017.0,50.21,50.4,50.13,50.31,74017.0
2016-05-18 14:00:00,50.28,50.28,49.84,49.9,71570.0,50.28,50.28,49.84,49.9,71570.0
2016-05-18 14:30:00,49.91,50.14,49.6,49.99,53011.0,49.91,50.14,49.6,49.99,53011.0
2016-05-18 15:00:00,50.01,50.31,49.96,49.97,92893.0,50.01,50.31,49.96,49.97,92893.0
2016-05-18 15:30:00,49.97,50.03,49.85,49.99,148228.0,49.97,50.03,49.85,49.99,148228.0
2016-05-19 09:30:00,50.0,50.35,49.25,49.35,69365.0,50.0,50.35,49.25,49.35,69365.0
2016-05-19 10:00:00,49.36,49.55,49.03,49.05,71890.0,49.36,49.55,49.03,49.05,71890.0
2016-05-19 10:30:00,49.05,49.15,48.85,48.9,80447.0,49.05,49.15,48.85,48.9,80447.0
2016-05-19 11:00:00,48.89,49.1,48.75,49.1,44969.0,48.89,49.1,48.75,49.1,44969.0
2016-05-19 11:30:00,49.03,49.24,48.7,48.88,44530.0,49.03,49.24,48.7,48.88,44530.0
2016-05-19 12:00:00,48.84,48.88,48.61,48.63,34199.0,48.84,48.88,48.61,48.63,34199.0
2016-05-19 12:30:00,48.63,48.85,48.56,48.85,81070.0,48.63,48.85,48.56,48.85,81070.0
2016-05-19 13:00:00,48.85,49.1,48.85,48.96,18349.0,48.85,49.1,48.85,48.96,18349.0
2016-05-19 13:30:00,48.96,49.12,48.88,48.88,29333.0,48.96,49.12,48.88,48.88,29333.0
2016-05-19 14:00:00,48.93,49.07,48.83,48.91,24666.0,48.93,49.07,48.83,48.91,24666.0
2016-05-19 14:30:00,48.88,48.94,48.51,48.52,21717.0,48.88,48.94,48.51,48.52,21717.0
2016-05-19 15:00:00,48.54,48.95,48.54,48.86,37760.0,48.54,48.95,48.54,48.86,37760.0
2016-05-19 15:30:00,48.85,48.92,48.79,48.83,91534.0,48.85,48.92,48.79,48.83,91534.0
2016-05-20 09:30:00,48.91,49.86,48.91,49.55,41657.0,48.91,49.86,48.91,49.55,41657.0
2016-05-20 10:00:00,49.51,50.24,49.51,50.05,59522.0,49.51,50.24,49.51,50.05,59522.0
2016-05-20 10:30:00,50.04,50.29,50.01,50.19,155249.0,50.04,50.29,50.01,50.19,155249.0
2016-05-20 11:00:00,50.17,50.37,50.12,50.17,49080.0,50.17,50.37,50.12,50.17,49080.0
2016-05-20 11:30:00,50.18,50.48,50.12,50.32,39733.0,50.18,50.48,50.12,50.32,39733.0
2016-05-20 12:00:00,50.29,50.29,49.75,49.76,23842.0,50.29,50.29,49.75,49.76,23842.0
2016-05-20 12:30:00,49.77,49.78,49.58,49.58,23899.0,49.77,49.78,49.58,49.58,23899.0
2016-05-20 13:00:00,49.58,49.69,49.47,49.48,22915.0,49.58,49.69,49.47,49.48,22915.0
2016-05-20 13:30:00,49.5,49.5,49.2,49.38,19334.0,49.5,49.5,49.2,49.38,19334.0
2016-05-20 14:00:00,49.4,49.59,49.37,49.56,35132.0,49.4,49.59,49.37,49.56,35132.0
2016-05-20 14:30:00,49.58,49.77,49.58,49.74,59345.0,49.58,49.77,49.58,49.74,59345.0
2016-05-20 15:00:00,49.72,50.0,49.64,49.93,105519.0,49.72,50.0,49.64,49.93,105519.0
2016-05-20 15:30:00,49.93,50.04,49.82,49.93,112388.0,49.93,50.04,49.82,49.93,112388.0
2016-05-23 09:30:00,49.84,50.23,49.4,50.05,35329.0,49.84,50.23,49.4,50.05,35329.0
2016-05-23 10:00:00,50.0,50.43,49.96,50.27,50962.0,50.0,50.43,49.96,50.27,50962.0
2016-05-23 10:30:00,50.24,50.36,50.09,50.34,85667.0,50.24,50.36,50.09,50.34,85667.0
2016-05-23 11:00:00,50.35,50.44,50.12,50.41,59550.0,50.35,50.44,50.12,50.41,59550.0
2016-05-23 11:30:00,50.41,50.76,50.0,50.15,81335.0,50.41,50.76,50.0,50.15,81335.0
2016-05-23 12:00:00,50.15,50.6,50.15,50.59,63256.0,50.15,50.6,50.15,50.59,63256.0
2016-05-23 12:30:00,50.6,50.85,50.6,50.77,112230.0,50.6,50.85,50.6,50.77,112230.0
2016-05-23 13:00:00,50.77,50.95,50.76,50.92,35094.0,50.77,50.95,50.76,50.92,35094.0
2016-05-23 13:30:00,50.93,50.93,50.84,50.91,17598.0,50.93,50.93,50.84,50.91,17598.0
2016-05-23 14:00:00,50.9,51.03,50.88,51.01,21701.0,50.9,51.03,50.88,51.01,21701.0
2016-05-23 14:30:00,51.01,51.01,50.82,50.85,20036.0,51.01,51.01,50.82,50.85,20036.0
2016-05-23 15:00:00,50.84,50.86,50.6,50.74,21289.0,50.84,50.86,50.6,50.74,21289.0
2016-05-23 15:30:00,50.74,50.76,50.46,50.5,80557.0,50.74,50.76,50.46,50.5,80557.0
2016-05-24 09:30:00,50.72,51.25,50.5,51.03,20711.0,50.72,51.25,50.5,51.03,20711.0
2016-05-24 10:00:00,51.03,51.17,50.85,50.94,17950.0,51.03,51.17,50.85,50.94,17950.0
2016-05-24 10:30:00,50.97,51.37,50.95,51.35,56004.0,50.97,51.37,50.95,51.35,56004.0
2016-05-24 11:00:00,51.33,51.5,51.16,51.32,21150.0,51.33,51.5,51.16,51.32,21150.0
2016-05-24 11:30:00,51.3,51.32,51.01,51.06,16014.0,51.3,51.32,51.01,51.06,16014.0
2016-05-24 12:00:00,51.04,51.11,50.84,50.9,16576.0,51.04,51.11,50.84,50.9,16576.0
2016-05-24 12:30:00,50.9,51.19,50.83,51.19,19963.0,50.9,51.19,50.83,51.19,19963.0
2016-05-24 13:00:00,51.18,51.25,51.08,51.17,18331.0,51.18,51.25,51.08,51.17,18331.0
2016-05-24 13:30:00,51.17,51.21,51.07,51.09,52523.0,51.17,51.21,51.07,51.09,52523.0
2016-05-24 14:00:00,51.09,51.09,50.86,50.9,20886.0,51.09,51.09,50.86,50.9,20886.0
2016-05-24 14:30:00,50.92,50.98,50.77,50.84,28582.0,50.92,50.98,50.77,50.84,28582.0
2016-05-24 15:00:00,50.86,51.03,50.85,50.9,34642.0,50.86,51.03,50.85,50.9,34642.0
2016-05-24 15:30:00,50.91,50.92,50.66,50.77,141897.0,50.91,50.92,50.66,50.77,141897.0
2016-05-25 09:30:00,50.79,51.42,50.79,51.28,21574.0,50.79,51.42,50.79,51.28,21574.0
2016-05-25 10:00:00,51.28,51.45,51.13,51.4,51115.0,51.28,51.45,51.13,51.4,51115.0
2016-05-25 10:30:00,51.37,52.01,51.37,51.84,43154.0,51.37,52.01,51.37,51.84,43154.0
2016-05-25 11:00:00,51.81,51.83,51.44,51.5,32290.0,51.81,51.83,51.44,51.5,32290.0
2016-05-25 11:30:00,51.48,51.77,51.47,51.77,16632.0,51.48,51.77,51.47,51.77,16632.0
2016-05-25 12:00:00,51.8,51.84,51.64,51.84,15575.0,51.8,51.84,51.64,51.84,15575.0
2016-05-25 12:30:00,51.8,51.94,51.75,51.83,21900.0,51.8,51.94,51.75,51.83,21900.0
2016-05-25 13:00:00,51.84,51.98,51.84,51.98,21523.0,51.84,51.98,51.84,51.98,21523.0
2016-05-25 13:30:00,52.0,52.1,51.92,52.0,19891.0,52.0,52.1,51.92,52.0,19891.0
2016-05-25 14:00:00,51.98,52.0,51.8,51.85,23431.0,51.98,52.0,51.8,51.85,23431.0
2016-05-25 14:30:00,51.85,51.97,51.83,51.87,36820.0,51.85,51.97,51.83,51.87,36820.0
2016-05-25 15:00:00,51.89,52.01,51.8,52.01,37564.0,51.89,52.01,51.8,52.01,37564.0
2016-05-25 15:30:00,52.01,52.01,51.74,51.76,113139.0,52.01,52.01,51.74,51.76,113139.0
2016-05-26 09:30:00,51.78,51.8,51.33,51.59,28466.0,51.78,51.8,51.33,51.59,28466.0
2016-05-26 10:00:00,51.68,51.98,51.63,51.91,24999.0,51.68,51.98,51.63,51.91,24999.0
2016-05-26 10:30:00,51.96,52.06,51.77,51.82,37714.0,51.96,52.06,51.77,51.82,37714.0
2016-05-26 11:00:00,51.81,51.89,51.47,51.54,22891.0,51.81,51.89,51.47,51.54,22891.0
2016-05-26 11:30:00,51.5,51.64,51.41,51.64,10384.0,51.5,51.64,51.41,51.64,10384.0
2016-05-26 12:00:00,51.63,51.71,51.5,51.55,8437.0,51.63,51.71,51.5,51.55,8437.0
2016-05-26 12:30:00,51.55,51.68,51.55,51.62,10939.0,51.55,51.68,51.55,51.62,10939.0
2016-05-26 13:00:00,51.61,51.76,51.43,51.75,16470.0,51.61,51.76,51.43,51.75,16470.0
2016-05-26 13:30:00,51.74,51.81,51.62,51.75,12967.0,51.74,51.81,51.62,51.75,12967.0
2016-05-26 14:00:00,51.77,51.92,51.7,51.91,9907.0,51.77,51.92,51.7,51.91,9907.0
2016-05-26 14:30:00,51.91,51.96,51.78,51.84,11904.0,51.91,51.96,51.78,51.84,11904.0
2016-05-26 15:00:00,51.83,52.01,51.8,51.98,19694.0,51.83,52.01,51.8,51.98,19694.0
2016-05-26 15:30:00,51.96,52.0,51.77,51.85,106225.0,51.96,52.0,51.77,51.85,106225.0
2016-05-27 09:30:00,51.9,52.05,51.71,51.77,15053.0,51.9,52.05,51.71,51.77,15053.0
2016-05-27 10:00:00,51.77,53.0,51.77,52.66,54598.0,51.77,53.0,51.77,52.66,54598.0
2016-05-27 10:30:00,52.67,52.7,52.42,52.42,15719.0,52.67,52.7,52.42,52.42,15719.0
2016-05-27 11:00:00,52.47,52.92,52.41,52.9,35157.0,52.47,52.92,52.41,52.9,35157.0
2016-05-27 11:30:00,52.91,52.91,52.66,52.78,31693.0,52.91,52.91,52.66,52.78,31693.0
2016-05-27 12:00:00,52.78,52.8,52.59,52.66,21940.0,52.78,52.8,52.59,52.66,21940.0
2016-05-27 12:30:00,52.66,52.7,52.48,52.68,12911.0,52.66,52.7,52.48,52.68,12911.0
2016-05-27 13:00:00,52.63,52.68,52.5,52.65,27523.0,52.63,52.68,52.5,52.65,27523.0
2016-05-27 13:30:00,52.63,52.68,52.42,52.56,20560.0,52.63,52.68,52.42,52.56,20560.0
2016-05-27 14:00:00,52.54,52.9,52.45,52.87,31052.0,52.54,52.9,52.45,52.87,31052.0
2016-05-27 14:30:00,52.86,52.99,52.81,52.92,27646.0,52.86,52.99,52.81,52.92,27646.0
2016-05-27 15:00:00,52.9,52.93,52.8,52.92,38178.0,52.9,52.93,52.8,52.92,38178.0
2016-05-27 15:30:00,52.92,52.97,52.76,52.84,133309.0,52.92,52.97,52.76,52.84,133309.0
2016-05-31 09:30:00,52.94,53.1,52.84,52.91,28596.0,52.94,53.1,52.84,52.91,28596.0
2016-05-31 10:00:00,52.84,53.07,52.84,53.0,17111.0,52.84,53.07,52.84,53.0,17111.0
2016-05-31 10:30:00,52.98,53.07,52.86,52.94,39710.0,52.98,53.07,52.86,52.94,39710.0
2016-05-31 11:00:00,52.93,53.13,52.93,53.01,18661.0,52.93,53.13,52.93,53.01,18661.0
2016-05-31 11:30:00,53.03,53.1,52.89,52.91,12205.0,53.03,53.1,52.89,52.91,12205.0
2016-05-31 12:00:00,52.91,53.11,52.79,53.08,22412.0,52.91,53.11,52.79,53.08,22412.0
2016-05-31 12:30:00,53.06,53.09,52.95,53.01,9125.0,53.06,53.09,52.95,53.01,9125.0
2016-05-31 13:00:00,52.94,53.13,52.93,53.07,14595.0,52.94,53.13,52.93,53.07,14595.0
2016-05-31 13:30:00,53.1,53.1,52.99,53.02,11234.0,53.1,53.1,52.99,53.02,11234.0
2016-05-31 14:00:00,52.99,52.99,52.75,52.86,32074.0,52.99,52.99,52.75,52.86,32074.0
2016-05-31 14:30:00,52.85,52.95,52.83,52.89,22689.0,52.85,52.95,52.83,52.89,22689.0
2016-05-31 15:00:00,52.88,53.06,52.87,53.05,73954.0,52.88,53.06,52.87,53.05,73954.0
2016-05-31 15:30:00,53.06,53.29,53.06,53.11,110914.0,53.06,53.29,53.06,53.11,110914.0
2016-06-01 09:30:00,52.93,53.4,52.63,52.97,21835.0,52.93,53.4,52.63,52.97,21835.0
2016-06-01 10:00:00,53.02,53.33,52.82,53.21,34121.0,53.02,53.33,52.82,53.21,34121.0
2016-06-01 10:30:00,53.22,53.34,53.14,53.3,22218.0,53.22,53.34,53.14,53.3,22218.0
2016-06-01 11:00:00,53.33,53.45,53.23,53.38,26861.0,53.33,53.45,53.23,53.38,26861.0
2016-06-01 11:30:00,53.39,53.61,53.36,53.53,26706.0,53.39,53.61,53.36,53.53,26706.0
2016-06-01 12:00:00,53.53,53.78,53.47,53.77,32003.0,53.53,53.78,53.47,53.77,32003.0
2016-06-01 12:30:00,53.78,53.84,53.72,53.75,14677.0,53.78,53.84,53.72,53.75,14677.0
2016-06-01 13:00:00,53.76,53.86,53.74,53.81,23080.0,53.76,53.86,53.74,53.81,23080.0
2016-06-01 13:30:00,53.77,53.79,53.72,53.77,43354.0,53.77,53.79,53.72,53.77,43354.0
2016-06-01 14:00:00,53.75,53.79,53.73,53.79,33547.0,53.75,53.79,53.73,53.79,33547.0
2016-06-01 14:30:00,53.77,53.79,53.69,53.79,36625.0,53.77,53.79,53.69,53.79,36625.0
2016-06-01 15:00:00,53.79,53.79,53.65,53.76,40702.0,53.79,53.79,53.65,53.76,40702.0
2016-06-01 15:30:00,53.77,53.8,53.61,53.61,118467.0,53.77,53.8,53.61,53.61,118467.0
2016-06-02 09:30:00,53.38,53.72,53.1,53.45,14365.0,53.38,53.72,53.1,53.45,14365.0
2016-06-02 10:00:00,53.5,53.69,53.3,53.39,17700.0,53.5,53.69,53.3,53.39,17700.0
2016-06-02 10:30:00,53.41,53.59,53.33,53.55,19956.0,53.41,53.59,53.33,53.55,19956.0
2016-06-02 11:00:00,53.55,53.79,53.47,53.6,23418.0,53.55,53.79,53.47,53.6,23418.0
2016-06-02 11:30:00,53.62,53.64,53.48,53.56,15209.0,53.62,53.64,53.48,53.56,15209.0
2016-06-02 12:00:00,53.57,53.66,53.52,53.65,14858.0,53.57,53.66,53.52,53.65,14858.0
2016-06-02 12:30:00,53.68,53.82,53.65,53.77,20251.0,53.68,53.82,53.65,53.77,20251.0
2016-06-02 13:00:00,53.76,53.93,53.75,53.84,23204.0,53.76,53.93,53.75,53.84,23204.0
2016-06-02 13:30:00,53.84,53.94,53.84,53.87,12302.0,53.84,53.94,53.84,53.87,12302.0
2016-06-02 14:00:00,53.89,54.11,53.87,54.11,55700.0,53.89,54.11,53.87,54.11,55700.0
2016-06-02 14:30:00,54.12,54.32,54.09,54.26,32726.0,54.12,54.32,54.09,54.26,32726.0
2016-06-02 15:00:00,54.26,54.32,54.24,54.29,37192.0,54.26,54.32,54.24,54.29,37192.0
2016-06-02 15:30:00,54.3,54.4,54.25,54.31,58175.0,54.3,54.4,54.25,54.31,58175.0
2016-06-03 09:30:00,54.43,54.69,53.87,54.5,32078.0,54.43,54.69,53.87,54.5,32078.0
2016-06-03 10:00:00,54.42,54.64,54.23,54.5,69316.0,54.42,54.64,54.23,54.5,69316.0
2016-06-03 10:30:00,54.5,54.89,54.38,54.64,36153.0,54.5,54.89,54.38,54.64,36153.0
2016-06-03 11:00:00,54.59,54.73,54.58,54.66,45441.0,54.59,54.73,54.58,54.66,45441.0
2016-06-03 11:30:00,54.67,54.91,54.6,54.87,22588.0,54.67,54.91,54.6,54.87,22588.0
2016-06-03 12:00:00,54.86,54.87,54.63,54.63,20950.0,54.86,54.87,54.63,54.63,20950.0
2016-06-03 12:30:00,54.63,54.76,54.52,54.62,36445.0,54.63,54.76,54.52,54.62,36445.0
2016-06-03 13:00:00,54.61,54.73,54.57,54.67,30559.0,54.61,54.73,54.57,54.67,30559.0
2016-06-03 13:30:00,54.68,54.73,54.55,54.66,19277.0,54.68,54.73,54.55,54.66,19277.0
2016-06-03 14:00:00,54.66,54.77,54.6,54.77,27825.0,54.66,54.77,54.6,54.77,27825.0
2016-06-03 14:30:00,54.77,54.99,54.75,54.88,22452.0,54.77,54.99,54.75,54.88,22452.0
2016-06-03 15:00:00,54.87,54.87,54.67,54.75,32626.0,54.87,54.87,54.67,54.75,32626.0
2016-06-03 15:30:00,54.75,54.83,54.71,54.76,74364.0,54.75,54.83,54.71,54.76,74364.0
2016-06-06 09:30:00,55.03,55.72,54.68,55.41,52063.0,55.03,55.72,54.68,55.41,52063.0
2016-06-06 10:00:00,55.43,55.51,55.22,55.38,18691.0,55.43,55.51,55.22,55.38,18691.0
2016-06-06 10:30:00,55.42,55.69,55.42,55.66,12967.0,55.42,55.69,55.42,55.66,12967.0
2016-06-06 11:00:00,55.65,55.78,55.55,55.73,21293.0,55.65,55.78,55.55,55.73,21293.0
2016-06-06 11:30:00,55.73,56.1,55.7,55.98,27779.0,55.73,56.1,55.7,55.98,27779.0
2016-06-06 12:00:00,56.0,56.16,55.96,56.02,23321.0,56.0,56.16,55.96,56.02,23321.0
2016-06-06 12:30:00,55.99,56.12,55.87,56.02,19112.0,55.99,56.12,55.87,56.02,19112.0
2016-06-06 13:00:00,56.02,56.1,55.91,56.01,15600.0,56.02,56.1,55.91,56.01,15600.0
2016-06-06 13:30:00,55.95,56.07,55.95,55.97,13745.0,55.95,56.07,55.95,55.97,13745.0
2016-06-06 14:00:00,55.97,55.99,55.82,55.93,14037.0,55.97,55.99,55.82,55.93,14037.0
2016-06-06 14:30:00,55.94,55.98,55.88,55.97,13231.0,55.94,55.98,55.88,55.97,13231.0
2016-06-06 15:00:00,55.98,56.05,55.91,55.96,46592.0,55.98,56.05,55.91,55.96,46592.0
2016-06-06 15:30:00,55.97,56.15,55.87,55.88,137828.0,55.97,56.15,55.87,55.88,137828.0
2016-06-07 09:30:00,56.0,56.07,55.22,55.44,54827.0,56.0,56.07,55.22,55.44,54827.0
2016-06-07 10:00:00,55.37,55.94,55.29,55.88,16514.0,55.37,55.94,55.29,55.88,16514.0
2016-06-07 10:30:00,55.92,56.2,55.75,55.76,55111.0,55.92,56.2,55.75,55.76,55111.0
2016-06-07 11:00:00,55.81,55.87,55.46,55.85,35081.0,55.81,55.87,55.46,55.85,35081.0
2016-06-07 11:30:00,55.85,56.14,55.85,56.14,46958.0,55.85,56.14,55.85,56.14,46958.0
2016-06-07 12:00:00,56.15,56.2,56.04,56.05,8895.0,56.15,56.2,56.04,56.05,8895.0
2016-06-07 12:30:00,56.07,56.09,55.94,56.05,11273.0,56.07,56.09,55.94,56.05,11273.0
2016-06-07 13:00:00,56.05,56.19,56.05,56.19,16470.0,56.05,56.19,56.05,56.19,16470.0
2016-06-07 13:30:00,56.18,56.25,56.17,56.19,16279.0,56.18,56.25,56.17,56.19,16279.0
2016-06-07 14:00:00,56.21,56.25,56.08,56.23,13350.0,56.21,56.25,56.08,56.23,13350.0
2016-06-07 14:30:00,56.24,56.33,56.2,56.24,25131.0,56.24,56.33,56.2,56.24,25131.0
2016-06-07 15:00:00,56.24,56.36,56.16,56.34,32867.0,56.24,56.36,56.16,56.34,32867.0
2016-06-07 15:30:00,56.33,56.36,56.22,56.22,62984.0,56.33,56.36,56.22,56.22,62984.0
2016-06-08 09:30:00,55.63,56.2,55.44,56.19,32023.0,55.63,56.2,55.44,56.19,32023.0
2016-06-08 10:00:00,56.15,56.21,55.83,56.08,90268.0,56.15,56.21,55.83,56.08,90268.0
2016-06-08 10:30:00,56.06,56.1,55.83,56.01,38947.0,56.06,56.1,55.83,56.01,38947.0
2016-06-08 11:00:00,55.99,56.07,55.72,55.78,56034.0,55.99,56.07,55.72,55.78,56034.0
2016-06-08 11:30:00,55.78,55.94,55.77,55.88,21390.0,55.78,55.94,55.77,55.88,21390.0
2016-06-08 12:00:00,55.85,56.01,55.67,55.68,23717.0,55.85,56.01,55.67,55.68,23717.0
2016-06-08 12:30:00,55.69,55.72,55.56,55.71,11086.0,55.69,55.72,55.56,55.71,11086.0
2016-06-08 13:00:00,55.71,55.99,55.57,55.98,55060.0,55.71,55.99,55.57,55.98,55060.0
2016-06-08 13:30:00,55.99,56.03,55.77,55.78,24326.0,55.99,56.03,55.77,55.78,24326.0
2016-06-08 14:00:00,55.77,55.99,55.69,55.97,38409.0,55.77,55.99,55.69,55.97,38409.0
2016-06-08 14:30:00,55.98,55.99,55.9,55.98,17123.0,55.98,55.99,55.9,55.98,17123.0
2016-06-08 15:00:00,55.95,56.06,55.91,56.0,31380.0,55.95,56.06,55.91,56.0,31380.0
2016-06-08 15:30:00,56.0,56.09,56.0,56.05,70470.0,56.0,56.09,56.0,56.05,70470.0
2016-06-09 09:30:00,55.73,56.11,55.0,56.09,53719.0,55.73,56.11,55.0,56.09,53719.0
2016-06-09 10:00:00,56.16,56.3,56.01,56.26,25829.0,56.16,56.3,56.01,56.26,25829.0
2016-06-09 10:30:00,56.29,56.44,56.17,56.23,16427.0,56.29,56.44,56.17,56.23,16427.0
2016-06-09 11:00:00,56.22,56.33,56.14,56.14,38611.0,56.22,56.33,56.14,56.14,38611.0
2016-06-09 11:30:00,56.1,56.35,56.06,56.35,20041.0,56.1,56.35,56.06,56.35,20041.0
2016-06-09 12:00:00,56.36,56.36,55.93,55.98,31192.0,56.36,56.36,55.93,55.98,31192.0
2016-06-09 12:30:00,56.0,56.18,56.0,56.13,26250.0,56.0,56.18,56.0,56.13,26250.0
2016-06-09 13:00:00,56.13,56.15,56.0,56.07,21354.0,56.13,56.15,56.0,56.07,21354.0
2016-06-09 13:30:00,56.06,56.1,55.91,56.04,49720.0,56.06,56.1,55.91,56.04,49720.0
2016-06-09 14:00:00,56.03,56.16,56.03,56.08,29155.0,56.03,56.16,56.03,56.08,29155.0
2016-06-09 14:30:00,56.08,56.28,56.08,56.16,19173.0,56.08,56.28,56.08,56.16,19173.0
2016-06-09 15:00:00,56.16,56.21,56.06,56.1,36985.0,56.16,56.21,56.06,56.1,36985.0
2016-06-09 15:30:00,56.1,56.28,56.09,56.26,69692.0,56.1,56.28,56.09,56.26,69692.0
2016-06-10 09:30:00,55.53,55.92,54.95,55.82,63872.0,55.53,55.92,54.95,55.82,63872.0
2016-06-10 10:00:00,55.85,56.11,55.69,55.99,73208.0,55.85,56.11,55.69,55.99,73208.0
2016-06-10 10:30:00,55.98,56.13,55.95,56.08,36352.0,55.98,56.13,55.95,56.08,36352.0
2016-06-10 11:00:00,56.09,56.18,55.96,55.98,51718.0,56.09,56.18,55.96,55.98,51718.0
2016-06-10 11:30:00,55.98,56.13,55.97,56.07,44413.0,55.98,56.13,55.97,56.07,44413.0
2016-06-10 12:00:00,56.09,56.17,56.04,56.11,41951.0,56.09,56.17,56.04,56.11,41951.0
2016-06-10 12:30:00,56.1,56.11,55.96,56.03,40010.0,56.1,56.11,55.96,56.03,40010.0
2016-06-10 13:00:00,56.03,56.11,56.02,56.06,38779.0,56.03,56.11,56.02,56.06,38779.0
2016-06-10 13:30:00,56.04,56.08,55.91,56.01,77459.0,56.04,56.08,55.91,56.01,77459.0
2016-06-10 14:00:00,55.97,56.01,55.92,55.95,53679.0,55.97,56.01,55.92,55.95,53679.0
2016-06-10 14:30:00,55.95,56.0,55.85,55.94,40270.0,55.95,56.0,55.85,55.94,40270.0
2016-06-10 15:00:00,55.94,56.03,55.93,56.0,96369.0,55.94,56.03,55.93,56.0,96369.0
2016-06-10 15:30:00,56.0,56.06,55.98,56.01,110031.0,56.0,56.06,55.98,56.01,110031.0
2016-06-13 09:30:00,55.7,56.21,55.23,55.93,100354.0,55.7,56.21,55.23,55.93,100354.0
2016-06-13 10:00:00,56.0,56.14,55.75,56.03,34919.0,56.0,56.14,55.75,56.03,34919.0
2016-06-13 10:30:00,56.1,56.19,55.88,55.88,34939.0,56.1,56.19,55.88,55.88,34939.0
2016-06-13 11:00:00,55.89,55.92,55.75,55.78,56515.0,55.89,55.92,55.75,55.78,56515.0
2016-06-13 11:30:00,55.78,55.79,55.46,55.46,43106.0,55.78,55.79,55.46,55.46,43106.0
2016-06-13 12:00:00,55.45,55.73,55.39,55.64,34576.0,55.45,55.73,55.39,55.64,34576.0
2016-06-13 12:30:00,55.65,55.66,55.47,55.49,19307.0,55.65,55.66,55.47,55.49,19307.0
2016-06-13 13:00:00,55.49,55.54,55.4,55.5,27939.0,55.49,55.54,55.4,55.5,27939.0
2016-06-13 13:30:00,55.51,55.54,55.31,55.35,51483.0,55.51,55.54,55.31,55.35,51483.0
2016-06-13 14:00:00,55.37,55.4,55.3,55.34,36744.0,55.37,55.4,55.3,55.34,36744.0
2016-06-13 14:30:00,55.34,55.56,55.34,55.48,18736.0,55.34,55.56,55.34,55.48,18736.0
2016-06-13 15:00:00,55.47,55.5,55.32,55.32,44353.0,55.47,55.5,55.32,55.32,44353.0
2016-06-13 15:30:00,55.31,55.42,55.26,55.4,131357.0,55.31,55.42,55.26,55.4,131357.0
2016-06-14 09:30:00,55.31,55.98,55.31,55.54,59908.0,55.31,55.98,55.31,55.54,59908.0
2016-06-14 10:00:00,55.52,55.63,55.3,55.53,123599.0,55.52,55.63,55.3,55.53,123599.0
2016-06-14 10:30:00,55.51,55.57,55.44,55.48,95081.0,55.51,55.57,55.44,55.48,95081.0
2016-06-14 11:00:00,55.48,55.6,55.09,55.09,144428.0,55.48,55.6,55.09,55.09,144428.0
2016-06-14 11:30:00,55.1,55.25,55.06,55.07,30838.0,55.1,55.25,55.06,55.07,30838.0
2016-06-14 12:00:00,55.06,55.27,54.97,55.22,35994.0,55.06,55.27,54.97,55.22,35994.0
2016-06-14 12:30:00,55.22,55.22,55.09,55.09,7900.0,55.22,55.22,55.09,55.09,7900.0
2016-06-14 13:00:00,55.09,55.17,55.02,55.12,30344.0,55.09,55.17,55.02,55.12,30344.0
2016-06-14 13:30:00,55.09,55.25,55.0,55.06,21194.0,55.09,55.25,55.0,55.06,21194.0
2016-06-14 14:00:00,55.06,55.15,54.95,55.08,40095.0,55.06,55.15,54.95,55.08,40095.0
2016-06-14 14:30:00,55.07,55.09,54.94,55.01,32321.0,55.07,55.09,54.94,55.01,32321.0
2016-06-14 15:00:00,54.98,55.3,54.97,55.26,45290.0,54.98,55.3,54.97,55.26,45290.0
2016-06-14 15:30:00,55.26,55.32,55.12,55.24,96452.0,55.26,55.32,55.12,55.24,96452.0
2016-06-15 09:30:00,55.36,55.81,55.17,55.47,9475.0,55.36,55.81,55.17,55.47,9475.0
2016-06-15 10:00:00,55.5,55.81,55.5,55.71,13400.0,55.5,55.81,55.5,55.71,13400.0
2016-06-15 10:30:00,55.77,56.29,55.76,56.26,74161.0,55.77,56.29,55.76,56.26,74161.0
2016-06-15 11:00:00,56.22,56.32,56.09,56.12,27319.0,56.22,56.32,56.09,56.12,27319.0
2016-06-15 11:30:00,56.1,56.28,55.94,56.23,35207.0,56.1,56.28,55.94,56.23,35207.0
2016-06-15 12:00:00,56.21,56.24,56.05,56.13,18126.0,56.21,56.24,56.05,56.13,18126.0
2016-06-15 12:30:00,56.11,56.19,55.99,56.01,23095.0,56.11,56.19,55.99,56.01,23095.0
2016-06-15 13:00:00,56.02,56.13,55.99,56.1,20852.0,56.02,56.13,55.99,56.1,20852.0
2016-06-15 13:30:00,56.1,56.23,56.0,56.0,10962.0,56.1,56.23,56.0,56.0,10962.0
2016-06-15 14:00:00,56.05,56.16,55.96,55.98,48905.0,56.05,56.16,55.96,55.98,48905.0
2016-06-15 14:30:00,55.97,56.1,55.92,56.03,24877.0,55.97,56.1,55.92,56.03,24877.0
2016-06-15 15:00:00,56.03,56.11,56.0,56.07,17086.0,56.03,56.11,56.0,56.07,17086.0
2016-06-15 15:30:00,56.06,56.08,55.7,55.92,80677.0,56.06,56.08,55.7,55.92,80677.0
2016-06-16 09:30:00,55.58,55.69,55.24,55.55,55678.0,55.58,55.69,55.24,55.55,55678.0
2016-06-16 10:00:00,55.56,55.62,55.39,55.53,149282.0,55.56,55.62,55.39,55.53,149282.0
2016-06-16 10:30:00,55.53,55.71,55.4,55.71,65461.0,55.53,55.71,55.4,55.71,65461.0
2016-06-16 11:00:00,55.74,56.15,55.74,56.15,80393.0,55.74,56.15,55.74,56.15,80393.0
2016-06-16 11:30:00,56.19,56.24,56.0,56.0,33007.0,56.19,56.24,56.0,56.0,33007.0
2016-06-16 12:00:00,56.0,56.38,55.93,56.38,18941.0,56.0,56.38,55.93,56.38,18941.0
2016-06-16 12:30:00,56.3,56.61,56.24,56.54,23313.0,56.3,56.61,56.24,56.54,23313.0
2016-06-16 13:00:00,56.57,56.69,56.51,56.57,31927.0,56.57,56.69,56.51,56.57,31927.0
2016-06-16 13:30:00,56.57,56.64,56.09,56.09,45211.0,56.57,56.64,56.09,56.09,45211.0
2016-06-16 14:00:00,56.19,56.42,56.11,56.18,12620.0,56.19,56.42,56.11,56.18,12620.0
2016-06-16 14:30:00,56.18,56.51,56.15,56.49,8991.0,56.18,56.51,56.15,56.49,8991.0
2016-06-16 15:00:00,56.51,56.67,56.47,56.67,16629.0,56.51,56.67,56.47,56.67,16629.0
2016-06-16 15:30:00,56.68,56.73,56.53,56.59,49771.0,56.68,56.73,56.53,56.59,49771.0
2016-06-17 09:30:00,56.6,57.63,56.6,57.5,78434.0,56.6,57.63,56.6,57.5,78434.0
2016-06-17 10:00:00,57.52,57.75,57.28,57.5,38456.0,57.52,57.75,57.28,57.5,38456.0
2016-06-17 10:30:00,57.46,57.64,57.38,57.47,18075.0,57.46,57.64,57.38,57.47,18075.0
2016-06-17 11:00:00,57.4,57.4,56.82,56.82,21180.0,57.4,57.4,56.82,56.82,21180.0
2016-06-17 11:30:00,56.8,57.06,56.8,56.91,16345.0,56.8,57.06,56.8,56.91,16345.0
2016-06-17 12:00:00,56.85,57.06,56.66,56.74,12320.0,56.85,57.06,56.66,56.74,12320.0
2016-06-17 12:30:00,56.77,56.82,56.56,56.56,9342.0,56.77,56.82,56.56,56.56,9342.0
2016-06-17 13:00:00,56.63,56.84,56.59,56.77,12154.0,56.63,56.84,56.59,56.77,12154.0
2016-06-17 13:30:00,56.76,56.9,56.73,56.78,15486.0,56.76,56.9,56.73,56.78,15486.0
2016-06-17 14:00:00,56.83,56.97,56.73,56.96,11558.0,56.83,56.97,56.73,56.96,11558.0
2016-06-17 14:30:00,56.96,57.06,56.94,56.99,9846.0,56.96,57.06,56.94,56.99,9846.0
2016-06-17 15:00:00,56.95,56.95,56.82,56.85,18690.0,56.95,56.95,56.82,56.85,18690.0
2016-06-17 15:30:00,56.85,56.96,56.81,56.93,83626.0,56.85,56.96,56.81,56.93,83626.0
2016-06-20 09:30:00,57.66,57.66,56.86,57.24,66483.0,57.66,57.66,56.86,57.24,66483.0
2016-06-20 10:00:00,57.3,57.86,57.16,57.84,48475.0,57.3,57.86,57.16,57.84,48475.0
2016-06-20 10:30:00,57.85,57.99,57.68,57.7,32235.0,57.85,57.99,57.68,57.7,32235.0
2016-06-20 11:00:00,57.7,57.84,57.57,57.73,40345.0,57.7,57.84,57.57,57.73,40345.0
2016-06-20 11:30:00,57.73,57.8,57.58,57.78,30788.0,57.73,57.8,57.58,57.78,30788.0
2016-06-20 12:00:00,57.78,58.01,57.68,58.0,29249.0,57.78,58.01,57.68,58.0,29249.0
2016-06-20 12:30:00,58.01,58.02,57.77,57.77,17751.0,58.01,58.02,57.77,57.77,17751.0
2016-06-20 13:00:00,57.77,57.86,57.72,57.76,18356.0,57.77,57.86,57.72,57.76,18356.0
2016-06-20 13:30:00,57.76,57.91,57.75,57.89,12100.0,57.76,57.91,57.75,57.89,12100.0
2016-06-20 14:00:00,57.87,57.88,57.62,57.62,20718.0,57.87,57.88,57.62,57.62,20718.0
2016-06-20 14:30:00,57.65,57.79,57.63,57.78,17075.0,57.65,57.79,57.63,57.78,17075.0
2016-06-20 15:00:00,57.8,57.8,57.67,57.67,29080.0,57.8,57.8,57.67,57.67,29080.0
2016-06-20 15:30:00,57.65,57.67,57.48,57.56,39750.0,57.65,57.67,57.48,57.56,39750.0
2016-06-21 09:30:00,57.44,57.44,57.02,57.1,12291.0,57.44,57.44,57.02,57.1,12291.0
2016-06-21 10:00:00,57.14,57.16,56.68,56.78,14534.0,57.14,57.16,56.68,56.78,14534.0
2016-06-21 10:30:00,56.76,56.81,56.61,56.7,22637.0,56.76,56.81,56.61,56.7,22637.0
2016-06-21 11:00:00,56.72,57.02,56.71,56.99,11765.0,56.72,57.02,56.71,56.99,11765.0
2016-06-21 11:30:00,57.01,57.01,56.85,56.94,28017.0,57.01,57.01,56.85,56.94,28017.0
2016-06-21 12:00:00,56.99,57.09,56.87,57.01,13400.0,56.99,57.09,56.87,57.01,13400.0
2016-06-21 12:30:00,56.99,57.0,56.83,56.87,15969.0,56.99,57.0,56.83,56.87,15969.0
2016-06-21 13:00:00,56.87,56.96,56.69,56.7,22716.0,56.87,56.96,56.69,56.7,22716.0
2016-06-21 13:30:00,56.7,56.79,56.64,56.75,77788.0,56.7,56.79,56.64,56.75,77788.0
2016-06-21 14:00:00,56.75,57.1,56.74,57.1,27942.0,56.75,57.1,56.74,57.1,27942.0
2016-06-21 14:30:00,57.11,57.36,57.07,57.12,28168.0,57.11,57.36,57.07,57.12,28168.0
2016-06-21 15:00:00,57.08,57.18,56.98,57.13,28963.0,57.08,57.18,56.98,57.13,28963.0
2016-06-21 15:30:00,57.13,57.22,57.06,57.2,88786.0,57.13,57.22,57.06,57.2,88786.0
2016-06-22 09:30:00,57.16,57.33,57.03,57.11,10097.0,57.16,57.33,57.03,57.11,10097.0
2016-06-22 10:00:00,57.11,57.46,57.06,57.45,9700.0,57.11,57.46,57.06,57.45,9700.0
2016-06-22 10:30:00,57.4,57.95,57.37,57.86,21705.0,57.4,57.95,57.37,57.86,21705.0
2016-06-22 11:00:00,57.85,57.95,57.76,57.89,16934.0,57.85,57.95,57.76,57.89,16934.0
2016-06-22 11:30:00,57.87,57.87,57.7,57.75,24090.0,57.87,57.87,57.7,57.75,24090.0
2016-06-22 12:00:00,57.75,57.75,57.48,57.54,16535.0,57.75,57.75,57.48,57.54,16535.0
2016-06-22 12:30:00,57.54,57.59,57.45,57.59,14782.0,57.54,57.59,57.45,57.59,14782.0
2016-06-22 13:00:00,57.55,57.6,57.49,57.6,19158.0,57.55,57.6,57.49,57.6,19158.0
2016-06-22 13:30:00,57.6,57.62,57.45,57.54,9599.0,57.6,57.62,57.45,57.54,9599.0
2016-06-22 14:00:00,57.54,57.65,57.5,57.57,15806.0,57.54,57.65,57.5,57.57,15806.0
2016-06-22 14:30:00,57.56,57.61,57.48,57.56,14373.0,57.56,57.61,57.48,57.56,14373.0
2016-06-22 15:00:00,57.57,57.62,57.47,57.5,23497.0,57.57,57.62,57.47,57.5,23497.0
2016-06-22 15:30:00,57.5,57.63,57.49,57.62,147473.0,57.5,57.63,57.49,57.62,147473.0
2016-06-23 09:30:00,58.11,58.51,56.64,58.46,16890.0,58.11,58.51,56.64,58.46,16890.0
2016-06-23 10:00:00,58.55,58.67,58.48,58.55,9868.0,58.55,58.67,58.48,58.55,9868.0
2016-06-23 10:30:00,58.46,58.52,58.23,58.52,8875.0,58.46,58.52,58.23,58.52,8875.0
2016-06-23 11:00:00,58.49,58.65,58.41,58.65,49327.0,58.49,58.65,58.41,58.65,49327.0
2016-06-23 11:30:00,58.65,58.97,58.64,58.9,9587.0,58.65,58.97,58.64,58.9,9587.0
2016-06-23 12:00:00,58.91,59.04,58.84,58.98,9900.0,58.91,59.04,58.84,58.98,9900.0
2016-06-23 12:30:00,58.96,59.02,58.71,58.72,6110.0,58.96,59.02,58.71,58.72,6110.0
2016-06-23 13:00:00,58.73,58.94,58.64,58.92,17331.0,58.73,58.94,58.64,58.92,17331.0
2016-06-23 13:30:00,58.91,58.91,58.7,58.73,7116.0,58.91,58.91,58.7,58.73,7116.0
2016-06-23 14:00:00,58.76,58.84,58.7,58.82,10833.0,58.76,58.84,58.7,58.82,10833.0
2016-06-23 14:30:00,58.83,59.03,58.82,58.99,13936.0,58.83,59.03,58.82,58.99,13936.0
2016-06-23 15:00:00,58.99,59.04,58.89,58.92,16535.0,58.99,59.04,58.89,58.92,16535.0
2016-06-23 15:30:00,58.94,59.14,58.88,59.14,55400.0,58.94,59.14,58.88,59.14,55400.0
2016-06-24 09:30:00,56.74,57.35,55.28,56.9,104592.0,56.74,57.35,55.28,56.9,104592.0
2016-06-24 10:00:00,56.9,56.97,56.58,56.71,62808.0,56.9,56.97,56.58,56.71,62808.0
2016-06-24 10:30:00,56.71,56.73,56.42,56.54,127666.0,56.71,56.73,56.42,56.54,127666.0
2016-06-24 11:00:00,56.54,56.57,56.18,56.3,54541.0,56.54,56.57,56.18,56.3,54541.0
2016-06-24 11:30:00,56.33,56.51,56.15,56.17,55661.0,56.33,56.51,56.15,56.17,55661.0
2016-06-24 12:00:00,56.19,56.22,56.08,56.12,116956.0,56.19,56.22,56.08,56.12,116956.0
2016-06-24 12:30:00,56.1,56.14,55.4,55.44,95177.0,56.1,56.14,55.4,55.44,95177.0
2016-06-24 13:00:00,55.44,55.5,55.17,55.2,123849.0,55.44,55.5,55.17,55.2,123849.0
2016-06-24 13:30:00,55.2,55.23,54.92,55.01,162894.0,55.2,55.23,54.92,55.01,162894.0
2016-06-24 14:00:00,55.05,55.07,54.74,54.75,127841.0,55.05,55.07,54.74,54.75,127841.0
2016-06-24 14:30:00,54.75,54.75,54.15,54.5,246571.0,54.75,54.75,54.15,54.5,246571.0
2016-06-24 15:00:00,54.49,54.49,54.34,54.36,151279.0,54.49,54.49,54.34,54.36,151279.0
2016-06-24 15:30:00,54.36,54.61,54.23,54.51,265209.0,54.36,54.61,54.23,54.51,265209.0
2016-06-27 09:30:00,53.4,53.63,51.46,51.64,351984.0,53.4,53.63,51.46,51.64,351984.0
2016-06-27 10:00:00,51.63,51.69,50.3,50.35,176796.0,51.63,51.69,50.3,50.35,176796.0
2016-06-27 10:30:00,50.35,50.5,49.82,49.87,299850.0,50.35,50.5,49.82,49.87,299850.0
2016-06-27 11:00:00,49.86,50.67,49.82,50.52,171826.0,49.86,50.67,49.82,50.52,171826.0
2016-06-27 11:30:00,50.53,50.73,49.96,50.02,97061.0,50.53,50.73,49.96,50.02,97061.0
2016-06-27 12:00:00,50.04,50.24,49.97,50.14,149639.0,50.04,50.24,49.97,50.14,149639.0
2016-06-27 12:30:00,50.17,50.24,50.07,50.17,104509.0,50.17,50.24,50.07,50.17,104509.0
2016-06-27 13:00:00,50.16,50.28,50.04,50.1,132478.0,50.16,50.28,50.04,50.1,132478.0
2016-06-27 13:30:00,50.12,50.19,49.87,49.93,210637.0,50.12,50.19,49.87,49.93,210637.0
2016-06-27 14:00:00,49.9,49.97,49.67,49.9,107733.0,49.9,49.97,49.67,49.9,107733.0
2016-06-27 14:30:00,49.9,49.9,49.17,49.35,128043.0,49.9,49.9,49.17,49.35,128043.0
2016-06-27 15:00:00,49.34,49.6,49.28,49.28,135474.0,49.34,49.6,49.28,49.28,135474.0
2016-06-27 15:30:00,49.25,49.69,49.22,49.61,253565.0,49.25,49.69,49.22,49.61,253565.0
2016-06-28 09:30:00,49.61,50.62,49.61,50.25,127734.0,49.61,50.62,49.61,50.25,127734.0
2016-06-28 10:00:00,50.29,50.47,50.01,50.23,132535.0,50.29,50.47,50.01,50.23,132535.0
2016-06-28 10:30:00,50.24,50.27,49.75,49.88,83661.0,50.24,50.27,49.75,49.88,83661.0
2016-06-28 11:00:00,49.89,49.92,49.41,49.41,99286.0,49.89,49.92,49.41,49.41,99286.0
2016-06-28 11:30:00,49.44,49.71,49.38,49.52,61591.0,49.44,49.71,49.38,49.52,61591.0
2016-06-28 12:00:00,49.53,49.7,49.47,49.66,27722.0,49.53,49.7,49.47,49.66,27722.0
2016-06-28 12:30:00,49.66,49.89,49.59,49.89,115605.0,49.66,49.89,49.59,49.89,115605.0
2016-06-28 13:00:00,49.88,50.0,49.72,49.84,47302.0,49.88,50.0,49.72,49.84,47302.0
2016-06-28 13:30:00,49.84,49.99,49.8,49.86,42351.0,49.84,49.99,49.8,49.86,42351.0
2016-06-28 14:00:00,49.87,49.95,49.79,49.84,45155.0,49.87,49.95,49.79,49.84,45155.0
2016-06-28 14:30:00,49.86,50.53,49.86,50.42,81833.0,49.86,50.53,49.86,50.42,81833.0
2016-06-28 15:00:00,50.43,50.74,50.37,50.41,50012.0,50.43,50.74,50.37,50.41,50012.0
2016-06-28 15:30:00,50.43,50.83,50.34,50.74,194390.0,50.43,50.83,50.34,50.74,194390.0
2016-06-29 09:30:00,50.98,52.31,50.46,51.26,29401.0,50.98,52.31,50.46,51.26,29401.0
2016-06-29 10:00:00,51.24,51.33,50.81,50.81,33536.0,51.24,51.33,50.81,50.81,33536.0
2016-06-29 10:30:00,50.82,51.01,48.84,49.55,313636.0,50.82,51.01,48.84,49.55,313636.0
2016-06-29 11:00:00,49.56,49.63,49.29,49.45,239367.0,49.56,49.63,49.29,49.45,239367.0
2016-06-29 11:30:00,49.41,49.59,49.13,49.56,198976.0,49.41,49.59,49.13,49.56,198976.0
2016-06-29 12:00:00,49.57,49.66,49.45,49.5,169007.0,49.57,49.66,49.45,49.5,169007.0
2016-06-29 12:30:00,49.52,49.55,48.96,48.98,114754.0,49.52,49.55,48.96,48.98,114754.0
2016-06-29 13:00:00,48.97,49.62,48.97,49.5,71187.0,48.97,49.62,48.97,49.5,71187.0
2016-06-29 13:30:00,49.5,49.61,49.17,49.29,50897.0,49.5,49.61,49.17,49.29,50897.0
2016-06-29 14:00:00,49.3,49.61,49.3,49.56,58924.0,49.3,49.61,49.3,49.56,58924.0
2016-06-29 14:30:00,49.58,49.76,49.45,49.54,50147.0,49.58,49.76,49.45,49.54,50147.0
2016-06-29 15:00:00,49.58,50.0,49.51,49.56,64294.0,49.58,50.0,49.51,49.56,64294.0
2016-06-29 15:30:00,49.56,49.59,49.33,49.54,233994.0,49.56,49.59,49.33,49.54,233994.0
2016-06-30 09:30:00,49.89,50.6,48.94,49.09,52686.0,49.89,50.6,48.94,49.09,52686.0
2016-06-30 10:00:00,49.12,49.17,48.64,48.8,100635.0,49.12,49.17,48.64,48.8,100635.0
2016-06-30 10:30:00,48.79,49.66,48.79,49.65,76319.0,48.79,49.66,48.79,49.65,76319.0
2016-06-30 11:00:00,49.66,50.05,49.47,49.57,37370.0,49.66,50.05,49.47,49.57,37370.0
2016-06-30 11:30:00,49.55,49.65,49.22,49.3,35081.0,49.55,49.65,49.22,49.3,35081.0
2016-06-30 12:00:00,49.29,49.5,49.27,49.47,46495.0,49.29,49.5,49.27,49.47,46495.0
2016-06-30 12:30:00,49.46,49.81,49.45,49.8,33930.0,49.46,49.81,49.45,49.8,33930.0
2016-06-30 13:00:00,49.8,49.82,49.46,49.5,21611.0,49.8,49.82,49.46,49.5,21611.0
2016-06-30 13:30:00,49.53,49.82,49.5,49.82,20750.0,49.53,49.82,49.5,49.82,20750.0
2016-06-30 14:00:00,49.82,50.24,49.8,50.03,39065.0,49.82,50.24,49.8,50.03,39065.0
2016-06-30 14:30:00,50.02,50.34,49.99,50.04,60424.0,50.02,50.34,49.99,50.04,60424.0
2016-06-30 15:00:00,50.04,50.08,49.72,49.96,71217.0,50.04,50.08,49.72,49.96,71217.0
2016-06-30 15:30:00,49.99,50.12,49.7,50.06,200688.0,49.99,50.12,49.7,50.06,200688.0
2016-07-01 09:30:00,50.01,50.37,49.95,50.16,31470.0,50.01,50.37,49.95,50.16,31470.0
2016-07-01 10:00:00,50.25,50.74,50.19,50.42,57270.0,50.25,50.74,50.19,50.42,57270.0
2016-07-01 10:30:00,50.41,50.54,50.14,50.35,61673.0,50.41,50.54,50.14,50.35,61673.0
2016-07-01 11:00:00,50.35,50.49,49.71,49.82,56653.0,50.35,50.49,49.71,49.82,56653.0
2016-07-01 11:30:00,49.85,50.17,49.78,50.13,22141.0,49.85,50.17,49.78,50.13,22141.0
2016-07-01 12:00:00,50.13,50.14,49.55,49.55,46224.0,50.13,50.14,49.55,49.55,46224.0
2016-07-01 12:30:00,49.59,49.7,49.52,49.6,38330.0,49.59,49.7,49.52,49.6,38330.0
2016-07-01 13:00:00,49.59,49.66,49.51,49.51,37155.0,49.59,49.66,49.51,49.51,37155.0
2016-07-01 13:30:00,49.5,49.63,49.3,49.56,39746.0,49.5,49.63,49.3,49.56,39746.0
2016-07-01 14:00:00,49.57,49.82,49.57,49.82,20400.0,49.57,49.82,49.57,49.82,20400.0
2016-07-01 14:30:00,49.8,49.84,49.67,49.71,25471.0,49.8,49.84,49.67,49.71,25471.0
2016-07-01 15:00:00,49.73,49.94,49.71,49.75,29215.0,49.73,49.94,49.71,49.75,29215.0
2016-07-01 15:30:00,49.76,49.88,49.63,49.84,150247.0,49.76,49.88,49.63,49.84,150247.0
2016-07-05 09:30:00,49.5,49.96,47.64,47.64,79495.0,49.5,49.96,47.64,47.64,79495.0
2016-07-05 10:00:00,47.71,47.72,47.0,47.34,100694.0,47.71,47.72,47.0,47.34,100694.0
2016-07-05 10:30:00,47.34,47.85,47.27,47.67,92142.0,47.34,47.85,47.27,47.67,92142.0
2016-07-05 11:00:00,47.66,47.77,47.46,47.64,73479.0,47.66,47.77,47.46,47.64,73479.0
2016-07-05 11:30:00,47.6,47.64,47.43,47.57,40066.0,47.6,47.64,47.43,47.57,40066.0
2016-07-05 12:00:00,47.55,47.59,47.43,47.53,19315.0,47.55,47.59,47.43,47.53,19315.0
2016-07-05 12:30:00,47.59,47.6,47.36,47.44,54510.0,47.59,47.6,47.36,47.44,54510.0
2016-07-05 13:00:00,47.43,47.43,47.18,47.2,19596.0,47.43,47.43,47.18,47.2,19596.0
2016-07-05 13:30:00,47.2,47.27,47.02,47.25,28490.0,47.2,47.27,47.02,47.25,28490.0
2016-07-05 14:00:00,47.25,47.5,47.17,47.37,30618.0,47.25,47.5,47.17,47.37,30618.0
2016-07-05 14:30:00,47.36,47.5,47.27,47.47,51681.0,47.36,47.5,47.27,47.47,51681.0
2016-07-05 15:00:00,47.47,47.75,47.45,47.61,93273.0,47.47,47.75,47.45,47.61,93273.0
2016-07-05 15:30:00,47.6,47.8,47.55,47.61,159467.0,47.6,47.8,47.55,47.61,159467.0
2016-07-06 09:30:00,47.48,47.59,46.5,47.4,55452.0,47.48,47.59,46.5,47.4,55452.0
2016-07-06 10:00:00,47.44,47.57,46.42,46.51,43317.0,47.44,47.57,46.42,46.51,43317.0
2016-07-06 10:30:00,46.48,46.89,46.22,46.68,74468.0,46.48,46.89,46.22,46.68,74468.0
2016-07-06 11:00:00,46.67,46.9,46.38,46.4,71531.0,46.67,46.9,46.38,46.4,71531.0
2016-07-06 11:30:00,46.38,46.65,46.13,46.62,162137.0,46.38,46.65,46.13,46.62,162137.0
2016-07-06 12:00:00,46.63,47.11,46.63,46.95,81975.0,46.63,47.11,46.63,46.95,81975.0
2016-07-06 12:30:00,46.96,47.12,46.87,46.99,40320.0,46.96,47.12,46.87,46.99,40320.0
2016-07-06 13:00:00,46.99,47.4,46.89,46.96,49066.0,46.99,47.4,46.89,46.96,49066.0
2016-07-06 13:30:00,46.97,47.12,46.9,46.99,74542.0,46.97,47.12,46.9,46.99,74542.0
2016-07-06 14:00:00,46.94,47.04,46.75,46.84,88808.0,46.94,47.04,46.75,46.84,88808.0
2016-07-06 14:30:00,46.86,47.02,46.73,46.93,70913.0,46.86,47.02,46.73,46.93,70913.0
2016-07-06 15:00:00,46.92,46.99,46.72,46.77,55488.0,46.92,46.99,46.72,46.77,55488.0
2016-07-06 15:30:00,46.79,46.97,46.79,46.93,196365.0,46.79,46.97,46.79,46.93,196365.0
2016-07-07 09:30:00,47.13,47.74,47.09,47.65,40632.0,47.13,47.74,47.09,47.65,40632.0
2016-07-07 10:00:00,47.66,47.7,47.13,47.23,91106.0,47.66,47.7,47.13,47.23,91106.0
2016-07-07 10:30:00,47.26,47.41,47.02,47.07,51746.0,47.26,47.41,47.02,47.07,51746.0
2016-07-07 11:00:00,47.07,47.1,46.58,46.63,88408.0,47.07,47.1,46.58,46.63,88408.0
2016-07-07 11:30:00,46.61,46.63,46.42,46.59,85440.0,46.61,46.63,46.42,46.59,85440.0
2016-07-07 12:00:00,46.59,46.99,46.59,46.87,84119.0,46.59,46.99,46.59,46.87,84119.0
2016-07-07 12:30:00,46.88,46.89,46.5,46.62,41051.0,46.88,46.89,46.5,46.62,41051.0
2016-07-07 13:00:00,46.64,46.72,46.53,46.71,50456.0,46.64,46.72,46.53,46.71,50456.0
2016-07-07 13:30:00,46.71,46.88,46.59,46.7,48734.0,46.71,46.88,46.59,46.7,48734.0
2016-07-07 14:00:00,46.71,46.88,46.53,46.58,54495.0,46.71,46.88,46.53,46.58,54495.0
2016-07-07 14:30:00,46.61,46.78,46.51,46.63,142537.0,46.61,46.78,46.51,46.63,142537.0
2016-07-07 15:00:00,46.65,46.97,46.64,46.86,66279.0,46.65,46.97,46.64,46.86,66279.0
2016-07-07 15:30:00,46.87,47.09,46.86,46.99,153483.0,46.87,47.09,46.86,46.99,153483.0
2016-07-08 09:30:00,47.53,47.99,47.26,47.78,61161.0,47.53,47.99,47.26,47.78,61161.0
2016-07-08 10:00:00,47.81,47.87,47.4,47.65,59799.0,47.81,47.87,47.4,47.65,59799.0
2016-07-08 10:30:00,47.63,47.99,47.62,47.92,113309.0,47.63,47.99,47.62,47.92,113309.0
2016-07-08 11:00:00,47.92,47.92,47.63,47.82,41068.0,47.92,47.92,47.63,47.82,41068.0
2016-07-08 11:30:00,47.81,47.85,47.72,47.77,39914.0,47.81,47.85,47.72,47.77,39914.0
2016-07-08 12:00:00,47.77,48.02,47.75,47.96,36048.0,47.77,48.02,47.75,47.96,36048.0
2016-07-08 12:30:00,47.97,48.0,47.85,47.91,26695.0,47.97,48.0,47.85,47.91,26695.0
2016-07-08 13:00:00,47.91,48.0,47.83,47.89,37442.0,47.91,48.0,47.83,47.89,37442.0
2016-07-08 13:30:00,47.91,47.93,47.8,47.9,30857.0,47.91,47.93,47.8,47.9,30857.0
2016-07-08 14:00:00,47.89,47.98,47.81,47.94,42998.0,47.89,47.98,47.81,47.94,42998.0
2016-07-08 14:30:00,47.96,48.04,47.91,47.95,24503.0,47.96,48.04,47.91,47.95,24503.0
2016-07-08 15:00:00,47.97,47.99,47.89,47.9,24571.0,47.97,47.99,47.89,47.9,24571.0
2016-07-08 15:30:00,47.9,47.96,47.81,47.88,92166.0,47.9,47.96,47.81,47.88,92166.0
2016-07-11 09:30:00,48.32,48.86,48.32,48.38,21419.0,48.32,48.86,48.32,48.38,21419.0
2016-07-11 10:00:00,48.38,48.48,48.05,48.05,25199.0,48.38,48.48,48.05,48.05,25199.0
2016-07-11 10:30:00,48.07,48.31,48.07,48.27,29893.0,48.07,48.31,48.07,48.27,29893.0
2016-07-11 11:00:00,48.3,48.46,48.25,48.32,13270.0,48.3,48.46,48.25,48.32,13270.0
2016-07-11 11:30:00,48.34,48.44,48.33,48.35,14020.0,48.34,48.44,48.33,48.35,14020.0
2016-07-11 12:00:00,48.39,48.4,48.27,48.27,8116.0,48.39,48.4,48.27,48.27,8116.0
2016-07-11 12:30:00,48.3,48.57,48.28,48.41,29268.0,48.3,48.57,48.28,48.41,29268.0
2016-07-11 13:00:00,48.42,48.46,48.24,48.36,54250.0,48.42,48.46,48.24,48.36,54250.0
2016-07-11 13:30:00,48.37,48.6,48.35,48.58,19861.0,48.37,48.6,48.35,48.58,19861.0
2016-07-11 14:00:00,48.56,48.56,48.45,48.54,28985.0,48.56,48.56,48.45,48.54,28985.0
2016-07-11 14:30:00,48.51,48.57,48.47,48.49,25581.0,48.51,48.57,48.47,48.49,25581.0
2016-07-11 15:00:00,48.48,48.51,48.42,48.42,28721.0,48.48,48.51,48.42,48.42,28721.0
2016-07-11 15:30:00,48.41,48.43,48.21,48.24,84326.0,48.41,48.43,48.21,48.24,84326.0
2016-07-12 09:30:00,48.57,49.65,48.57,49.28,30022.0,48.57,49.65,48.57,49.28,30022.0
2016-07-12 10:00:00,49.3,49.51,49.15,49.24,29784.0,49.3,49.51,49.15,49.24,29784.0
2016-07-12 10:30:00,49.22,49.43,49.22,49.22,19770.0,49.22,49.43,49.22,49.22,19770.0
2016-07-12 11:00:00,49.22,49.35,49.18,49.28,25851.0,49.22,49.35,49.18,49.28,25851.0
2016-07-12 11:30:00,49.29,49.48,49.27,49.43,57225.0,49.29,49.48,49.27,49.43,57225.0
2016-07-12 12:00:00,49.45,49.62,49.42,49.6,25138.0,49.45,49.62,49.42,49.6,25138.0
2016-07-12 12:30:00,49.64,49.7,49.5,49.58,17797.0,49.64,49.7,49.5,49.58,17797.0
2016-07-12 13:00:00,49.59,49.76,49.55,49.76,17346.0,49.59,49.76,49.55,49.76,17346.0
2016-07-12 13:30:00,49.77,49.9,49.75,49.8,25760.0,49.77,49.9,49.75,49.8,25760.0
2016-07-12 14:00:00,49.81,49.96,49.78,49.96,26842.0,49.81,49.96,49.78,49.96,26842.0
2016-07-12 14:30:00,49.94,50.21,49.89,50.12,31293.0,49.94,50.21,49.89,50.12,31293.0
2016-07-12 15:00:00,50.11,50.11,49.89,49.91,33632.0,50.11,50.11,49.89,49.91,33632.0
2016-07-12 15:30:00,49.91,49.93,49.66,49.68,170203.0,49.91,49.93,49.66,49.68,170203.0
2016-07-13 09:30:00,49.69,50.57,49.12,49.38,22052.0,49.69,50.57,49.12,49.38,22052.0
2016-07-13 10:00:00,49.42,49.69,49.36,49.46,16611.0,49.42,49.69,49.36,49.46,16611.0
2016-07-13 10:30:00,49.5,49.57,49.32,49.39,11056.0,49.5,49.57,49.32,49.39,11056.0
2016-07-13 11:00:00,49.37,49.4,48.83,48.86,24471.0,49.37,49.4,48.83,48.86,24471.0
2016-07-13 11:30:00,48.86,49.06,48.78,49.0,36032.0,48.86,49.06,48.78,49.0,36032.0
2016-07-13 12:00:00,49.05,49.19,49.0,49.12,11225.0,49.05,49.19,49.0,49.12,11225.0
2016-07-13 12:30:00,49.11,49.17,48.98,49.12,10832.0,49.11,49.17,48.98,49.12,10832.0
2016-07-13 13:00:00,49.1,49.37,49.1,49.3,27115.0,49.1,49.37,49.1,49.3,27115.0
2016-07-13 13:30:00,49.28,49.38,49.26,49.28,23300.0,49.28,49.38,49.26,49.28,23300.0
2016-07-13 14:00:00,49.28,49.47,49.23,49.43,20200.0,49.28,49.47,49.23,49.43,20200.0
2016-07-13 14:30:00,49.43,49.52,49.4,49.47,34505.0,49.43,49.52,49.4,49.47,34505.0
2016-07-13 15:00:00,49.47,49.48,49.17,49.29,39134.0,49.47,49.48,49.17,49.29,39134.0
2016-07-13 15:30:00,49.28,49.35,49.18,49.2,91245.0,49.28,49.35,49.18,49.2,91245.0
2016-07-14 09:30:00,49.61,49.9,49.4,49.86,24954.0,49.61,49.9,49.4,49.86,24954.0
2016-07-14 10:00:00,49.85,50.07,49.8,50.02,34396.0,49.85,50.07,49.8,50.02,34396.0
2016-07-14 10:30:00,50.04,50.33,50.02,50.22,63096.0,50.04,50.33,50.02,50.22,63096.0
2016-07-14 11:00:00,50.22,50.35,49.94,49.94,82252.0,50.22,50.35,49.94,49.94,82252.0
2016-07-14 11:30:00,49.97,50.08,49.77,50.0,23474.0,49.97,50.08,49.77,50.0,23474.0
2016-07-14 12:00:00,50.0,50.06,49.97,50.0,57290.0,50.0,50.06,49.97,50.0,57290.0
2016-07-14 12:30:00,50.0,50.08,49.9,49.97,23255.0,50.0,50.08,49.9,49.97,23255.0
2016-07-14 13:00:00,49.94,49.99,49.77,49.78,14030.0,49.94,49.99,49.77,49.78,14030.0
2016-07-14 13:30:00,49.78,49.9,49.74,49.82,25793.0,49.78,49.9,49.74,49.82,25793.0
2016-07-14 14:00:00,49.8,49.92,49.78,49.88,10690.0,49.8,49.92,49.78,49.88,10690.0
2016-07-14 14:30:00,49.88,49.89,49.56,49.56,34074.0,49.88,49.89,49.56,49.56,34074.0
2016-07-14 15:00:00,49.56,49.66,49.43,49.43,32812.0,49.56,49.66,49.43,49.43,32812.0
2016-07-14 15:30:00,49.44,49.56,49.34,49.4,83404.0,49.44,49.56,49.34,49.4,83404.0
2016-07-15 09:30:00,49.4,49.94,49.13,49.48,73765.0,49.4,49.94,49.13,49.48,73765.0
2016-07-15 10:00:00,49.55,50.04,49.51,49.95,28944.0,49.55,50.04,49.51,49.95,28944.0
2016-07-15 10:30:00,49.96,50.08,49.85,49.96,51000.0,49.96,50.08,49.85,49.96,51000.0
2016-07-15 11:00:00,49.95,50.13,49.77,49.79,40153.0,49.95,50.13,49.77,49.79,40153.0
2016-07-15 11:30:00,49.77,49.83,49.68,49.79,18279.0,49.77,49.83,49.68,49.79,18279.0
2016-07-15 12:00:00,49.78,49.82,49.73,49.74,6800.0,49.78,49.82,49.73,49.74,6800.0
2016-07-15 12:30:00,49.68,49.85,49.62,49.63,23334.0,49.68,49.85,49.62,49.63,23334.0
2016-07-15 13:00:00,49.64,49.77,49.62,49.77,7697.0,49.64,49.77,49.62,49.77,7697.0
2016-07-15 13:30:00,49.75,49.99,49.69,49.76,15016.0,49.75,49.99,49.69,49.76,15016.0
2016-07-15 14:00:00,49.77,50.06,49.5,49.5,54945.0,49.77,50.06,49.5,49.5,54945.0
2016-07-15 14:30:00,49.52,49.83,49.52,49.81,57240.0,49.52,49.83,49.52,49.81,57240.0
2016-07-15 15:00:00,49.82,49.89,49.72,49.8,43236.0,49.82,49.89,49.72,49.8,43236.0
2016-07-15 15:30:00,49.8,50.1,49.79,49.99,253620.0,49.8,50.1,49.79,49.99,253620.0
2016-07-18 09:30:00,50.14,50.31,49.73,50.25,22424.0,50.14,50.31,49.73,50.25,22424.0
2016-07-18 10:00:00,50.27,50.46,50.21,50.33,22983.0,50.27,50.46,50.21,50.33,22983.0
2016-07-18 10:30:00,50.33,50.5,50.16,50.22,16667.0,50.33,50.5,50.16,50.22,16667.0
2016-07-18 11:00:00,50.18,50.26,50.05,50.1,62970.0,50.18,50.26,50.05,50.1,62970.0
2016-07-18 11:30:00,50.11,50.35,50.06,50.25,13200.0,50.11,50.35,50.06,50.25,13200.0
2016-07-18 12:00:00,50.23,50.28,50.02,50.14,26976.0,50.23,50.28,50.02,50.14,26976.0
2016-07-18 12:30:00,50.18,50.18,50.02,50.16,20211.0,50.18,50.18,50.02,50.16,20211.0
2016-07-18 13:00:00,50.14,50.3,50.12,50.28,42650.0,50.14,50.3,50.12,50.28,42650.0
2016-07-18 13:30:00,50.28,50.54,50.27,50.54,23844.0,50.28,50.54,50.27,50.54,23844.0
2016-07-18 14:00:00,50.53,50.59,50.47,50.56,22693.0,50.53,50.59,50.47,50.56,22693.0
2016-07-18 14:30:00,50.56,50.6,50.44,50.51,22748.0,50.56,50.6,50.44,50.51,22748.0
2016-07-18 15:00:00,50.48,50.52,50.44,50.47,24288.0,50.48,50.52,50.44,50.47,24288.0
2016-07-18 15:30:00,50.47,50.55,50.46,50.49,56786.0,50.47,50.55,50.46,50.49,56786.0
2016-07-19 09:30:00,50.21,51.15,50.21,50.86,17262.0,50.21,51.15,50.21,50.86,17262.0
2016-07-19 10:00:00,50.9,51.04,50.72,50.85,23412.0,50.9,51.04,50.72,50.85,23412.0
2016-07-19 10:30:00,50.84,50.93,50.77,50.84,42227.0,50.84,50.93,50.77,50.84,42227.0
2016-07-19 11:00:00,50.84,50.94,50.65,50.83,49307.0,50.84,50.94,50.65,50.83,49307.0
2016-07-19 11:30:00,50.81,50.89,50.77,50.85,22831.0,50.81,50.89,50.77,50.85,22831.0
2016-07-19 12:00:00,50.76,50.85,50.61,50.72,28694.0,50.76,50.85,50.61,50.72,28694.0
2016-07-19 12:30:00,50.7,50.77,50.49,50.56,24605.0,50.7,50.77,50.49,50.56,24605.0
2016-07-19 13:00:00,50.53,50.59,50.31,50.31,28206.0,50.53,50.59,50.31,50.31,28206.0
2016-07-19 13:30:00,50.36,50.36,50.15,50.15,14499.0,50.36,50.36,50.15,50.15,14499.0
2016-07-19 14:00:00,50.2,50.28,50.15,50.22,13091.0,50.2,50.28,50.15,50.22,13091.0
2016-07-19 14:30:00,50.21,50.26,50.14,50.21,17862.0,50.21,50.26,50.14,50.21,17862.0
2016-07-19 15:00:00,50.2,50.23,50.01,50.02,24933.0,50.2,50.23,50.01,50.02,24933.0
2016-07-19 15:30:00,50.02,50.08,49.96,50.04,68031.0,50.02,50.08,49.96,50.04,68031.0
2016-07-20 09:30:00,50.14,50.44,50.01,50.39,31935.0,50.14,50.44,50.01,50.39,31935.0
2016-07-20 10:00:00,50.39,50.49,50.15,50.23,53754.0,50.39,50.49,50.15,50.23,53754.0
2016-07-20 10:30:00,50.2,50.35,50.11,50.28,42729.0,50.2,50.35,50.11,50.28,42729.0
2016-07-20 11:00:00,50.28,50.34,50.22,50.29,42771.0,50.28,50.34,50.22,50.29,42771.0
2016-07-20 11:30:00,50.3,50.42,50.25,50.32,19269.0,50.3,50.42,50.25,50.32,19269.0
2016-07-20 12:00:00,50.28,50.35,50.24,50.33,12947.0,50.28,50.35,50.24,50.33,12947.0
2016-07-20 12:30:00,50.33,50.35,50.25,50.35,15332.0,50.33,50.35,50.25,50.35,15332.0
2016-07-20 13:00:00,50.35,50.49,50.31,50.38,42666.0,50.35,50.49,50.31,50.38,42666.0
2016-07-20 13:30:00,50.39,50.43,50.34,50.36,36266.0,50.39,50.43,50.34,50.36,36266.0
2016-07-20 14:00:00,50.37,51.0,50.35,50.97,37802.0,50.37,51.0,50.35,50.97,37802.0
2016-07-20 14:30:00,50.94,51.32,50.94,51.32,45388.0,50.94,51.32,50.94,51.32,45388.0
2016-07-20 15:00:00,51.29,51.29,51.15,51.16,40095.0,51.29,51.29,51.15,51.16,40095.0
2016-07-20 15:30:00,51.15,51.31,51.11,51.25,82105.0,51.15,51.31,51.11,51.25,82105.0
2016-07-21 09:30:00,51.1,51.91,51.1,51.53,39115.0,51.1,51.91,51.1,51.53,39115.0
2016-07-21 10:00:00,51.49,51.55,51.11,51.29,29478.0,51.49,51.55,51.11,51.29,29478.0
2016-07-21 10:30:00,51.36,51.59,51.35,51.51,14723.0,51.36,51.59,51.35,51.51,14723.0
2016-07-21 11:00:00,51.52,51.6,51.39,51.5,22965.0,51.52,51.6,51.39,51.5,22965.0
2016-07-21 11:30:00,51.45,51.45,51.17,51.22,12791.0,51.45,51.45,51.17,51.22,12791.0
2016-07-21 12:00:00,51.25,51.46,51.21,51.31,10380.0,51.25,51.46,51.21,51.31,10380.0
2016-07-21 12:30:00,51.3,51.3,51.02,51.03,18796.0,51.3,51.3,51.02,51.03,18796.0
2016-07-21 13:00:00,51.03,51.03,50.92,50.96,14716.0,51.03,51.03,50.92,50.96,14716.0
2016-07-21 13:30:00,50.97,51.01,50.72,50.73,18776.0,50.97,51.01,50.72,50.73,18776.0
2016-07-21 14:00:00,50.73,50.75,50.52,50.58,31360.0,50.73,50.75,50.52,50.58,31360.0
2016-07-21 14:30:00,50.55,50.65,50.54,50.58,45767.0,50.55,50.65,50.54,50.58,45767.0
2016-07-21 15:00:00,50.56,50.72,50.44,50.69,20630.0,50.56,50.72,50.44,50.69,20630.0
2016-07-21 15:30:00,50.72,50.77,50.59,50.63,66160.0,50.72,50.77,50.59,50.63,66160.0
2016-07-22 09:30:00,50.51,50.74,50.07,50.38,32651.0,50.51,50.74,50.07,50.38,32651.0
2016-07-22 10:00:00,50.46,50.68,50.41,50.68,5127.0,50.46,50.68,50.41,50.68,5127.0
2016-07-22 10:30:00,50.64,50.86,50.58,50.86,11237.0,50.64,50.86,50.58,50.86,11237.0
2016-07-22 11:00:00,50.84,50.87,50.66,50.77,32656.0,50.84,50.87,50.66,50.77,32656.0
2016-07-22 11:30:00,50.78,51.09,50.77,51.07,14791.0,50.78,51.09,50.77,51.07,14791.0
2016-07-22 12:00:00,51.06,51.33,51.06,51.3,14710.0,51.06,51.33,51.06,51.3,14710.0
2016-07-22 12:30:00,51.33,51.43,51.25,51.28,9929.0,51.33,51.43,51.25,51.28,9929.0
2016-07-22 13:00:00,51.26,51.42,51.26,51.42,10296.0,51.26,51.42,51.26,51.42,10296.0
2016-07-22 13:30:00,51.38,51.56,51.36,51.41,12306.0,51.38,51.56,51.36,51.41,12306.0
2016-07-22 14:00:00,51.4,51.47,51.33,51.33,11139.0,51.4,51.47,51.33,51.33,11139.0
2016-07-22 14:30:00,51.37,51.48,51.36,51.47,12581.0,51.37,51.48,51.36,51.47,12581.0
2016-07-22 15:00:00,51.46,51.48,51.35,51.46,16239.0,51.46,51.48,51.35,51.46,16239.0
2016-07-22 15:30:00,51.46,51.47,51.19,51.19,65781.0,51.46,51.47,51.19,51.19,65781.0
2016-07-25 09:30:00,51.0,51.31,50.93,51.26,25985.0,51.0,51.31,50.93,51.26,25985.0
2016-07-25 10:00:00,51.26,51.42,51.15,51.35,27468.0,51.26,51.42,51.15,51.35,27468.0
2016-07-25 10:30:00,51.3,51.49,51.11,51.41,23116.0,51.3,51.49,51.11,51.41,23116.0
2016-07-25 11:00:00,51.36,51.67,51.25,51.66,34287.0,51.36,51.67,51.25,51.66,34287.0
2016-07-25 11:30:00,51.63,51.69,51.45,51.52,17336.0,51.63,51.69,51.45,51.52,17336.0
2016-07-25 12:00:00,51.54,51.6,51.48,51.6,26350.0,51.54,51.6,51.48,51.6,26350.0
2016-07-25 12:30:00,51.61,51.78,51.54,51.65,41647.0,51.61,51.78,51.54,51.65,41647.0
2016-07-25 13:00:00,51.64,51.81,51.6,51.79,30861.0,51.64,51.81,51.6,51.79,30861.0
2016-07-25 13:30:00,51.78,51.95,51.75,51.9,20006.0,51.78,51.95,51.75,51.9,20006.0
2016-07-25 14:00:00,51.88,51.92,51.74,51.8,17224.0,51.88,51.92,51.74,51.8,17224.0
2016-07-25 14:30:00,51.77,51.89,51.7,51.71,20905.0,51.77,51.89,51.7,51.71,20905.0
2016-07-25 15:00:00,51.69,51.79,51.69,51.78,21008.0,51.69,51.79,51.69,51.78,21008.0
2016-07-25 15:30:00,51.76,51.78,51.66,51.68,45121.0,51.76,51.78,51.66,51.68,45121.0
2016-07-26 09:30:00,51.68,52.92,51.68,52.88,131679.0,51.68,52.92,51.68,52.88,131679.0
2016-07-26 10:00:00,52.83,52.88,52.09,52.28,49032.0,52.83,52.88,52.09,52.28,49032.0
2016-07-26 10:30:00,52.3,52.62,51.9,51.9,13481.0,52.3,52.62,51.9,51.9,13481.0
2016-07-26 11:00:00,51.94,52.26,51.94,52.23,8573.0,51.94,52.26,51.94,52.23,8573.0
2016-07-26 11:30:00,52.25,52.5,52.2,52.43,9372.0,52.25,52.5,52.2,52.43,9372.0
2016-07-26 12:00:00,52.47,52.77,52.42,52.7,32548.0,52.47,52.77,52.42,52.7,32548.0
2016-07-26 12:30:00,52.68,52.74,52.65,52.67,29532.0,52.68,52.74,52.65,52.67,29532.0
2016-07-26 13:00:00,52.67,52.73,52.65,52.69,23454.0,52.67,52.73,52.65,52.69,23454.0
2016-07-26 13:30:00,52.66,52.71,52.65,52.69,13325.0,52.66,52.71,52.65,52.69,13325.0
2016-07-26 14:00:00,52.69,52.79,52.65,52.71,25360.0,52.69,52.79,52.65,52.71,25360.0
2016-07-26 14:30:00,52.75,52.76,52.66,52.7,30678.0,52.75,52.76,52.66,52.7,30678.0
2016-07-26 15:00:00,52.7,52.76,52.62,52.66,39638.0,52.7,52.76,52.62,52.66,39638.0
2016-07-26 15:30:00,52.63,52.71,52.61,52.66,55822.0,52.63,52.71,52.61,52.66,55822.0
2016-07-27 09:30:00,53.0,53.72,52.65,52.74,33242.0,53.0,53.72,52.65,52.74,33242.0
2016-07-27 10:00:00,52.76,53.09,52.7,53.09,26139.0,52.76,53.09,52.7,53.09,26139.0
2016-07-27 10:30:00,53.03,53.15,52.8,53.14,36352.0,53.03,53.15,52.8,53.14,36352.0
2016-07-27 11:00:00,53.12,53.12,52.92,53.04,66059.0,53.12,53.12,52.92,53.04,66059.0
2016-07-27 11:30:00,53.06,53.1,52.93,53.01,48713.0,53.06,53.1,52.93,53.01,48713.0
2016-07-27 12:00:00,53.01,53.03,52.44,52.77,85788.0,53.01,53.03,52.44,52.77,85788.0
2016-07-27 12:30:00,52.81,52.86,52.73,52.85,15367.0,52.81,52.86,52.73,52.85,15367.0
2016-07-27 13:00:00,52.86,52.86,52.45,52.55,64965.0,52.86,52.86,52.45,52.55,64965.0
2016-07-27 13:30:00,52.53,52.66,52.42,52.65,21251.0,52.53,52.66,52.42,52.65,21251.0
2016-07-27 14:00:00,52.62,52.75,52.49,52.68,17109.0,52.62,52.75,52.49,52.68,17109.0
2016-07-27 14:30:00,52.66,52.81,52.66,52.75,36109.0,52.66,52.81,52.66,52.75,36109.0
2016-07-27 15:00:00,52.79,53.09,52.79,53.06,32301.0,52.79,53.09,52.79,53.06,32301.0
2016-07-27 15:30:00,53.07,53.09,52.95,52.96,51552.0,53.07,53.09,52.95,52.96,51552.0
2016-07-28 09:30:00,52.89,53.12,52.63,52.75,33913.0,52.89,53.12,52.63,52.75,33913.0
2016-07-28 10:00:00,52.69,52.93,52.59,52.87,17145.0,52.69,52.93,52.59,52.87,17145.0
2016-07-28 10:30:00,52.86,52.86,52.58,52.58,18081.0,52.86,52.86,52.58,52.58,18081.0
2016-07-28 11:00:00,52.6,52.8,52.6,52.79,8128.0,52.6,52.8,52.6,52.79,8128.0
2016-07-28 11:30:00,52.81,52.83,52.67,52.79,11101.0,52.81,52.83,52.67,52.79,11101.0
2016-07-28 12:00:00,52.79,52.81,52.71,52.8,11996.0,52.79,52.81,52.71,52.8,11996.0
2016-07-28 12:30:00,52.83,52.84,52.74,52.82,5113.0,52.83,52.84,52.74,52.82,5113.0
2016-07-28 13:00:00,52.78,52.83,52.74,52.82,7676.0,52.78,52.83,52.74,52.82,7676.0
2016-07-28 13:30:00,52.83,52.93,52.74,52.93,10171.0,52.83,52.93,52.74,52.93,10171.0
2016-07-28 14:00:00,52.92,53.06,52.91,53.0,13278.0,52.92,53.06,52.91,53.0,13278.0
2016-07-28 14:30:00,53.01,53.19,53.0,53.07,10610.0,53.01,53.19,53.0,53.07,10610.0
2016-07-28 15:00:00,53.07,53.07,52.9,53.0,15162.0,53.07,53.07,52.9,53.0,15162.0
2016-07-28 15:30:00,53.0,53.07,52.94,53.0,53800.0,53.0,53.07,52.94,53.0,53800.0
2016-07-29 09:30:00,53.0,53.33,52.52,52.84,40642.0,53.0,53.33,52.52,52.84,40642.0
2016-07-29 10:00:00,52.83,52.93,52.58,52.79,22079.0,52.83,52.93,52.58,52.79,22079.0
2016-07-29 10:30:00,52.75,52.98,52.72,52.88,11435.0,52.75,52.98,52.72,52.88,11435.0
2016-07-29 11:00:00,52.89,53.02,52.85,52.9,18751.0,52.89,53.02,52.85,52.9,18751.0
2016-07-29 11:30:00,52.81,53.03,52.81,52.96,7200.0,52.81,53.03,52.81,52.96,7200.0
2016-07-29 12:00:00,52.95,53.02,52.86,52.93,8524.0,52.95,53.02,52.86,52.93,8524.0
2016-07-29 12:30:00,52.91,53.01,52.81,52.81,7577.0,52.91,53.01,52.81,52.81,7577.0
2016-07-29 13:00:00,52.81,53.01,52.76,53.0,22901.0,52.81,53.01,52.76,53.0,22901.0
2016-07-29 13:30:00,53.0,53.04,52.84,52.94,17246.0,53.0,53.04,52.84,52.94,17246.0
2016-07-29 14:00:00,52.95,52.98,52.85,52.95,36228.0,52.95,52.98,52.85,52.95,36228.0
2016-07-29 14:30:00,52.93,53.1,52.9,53.1,19324.0,52.93,53.1,52.9,53.1,19324.0
2016-07-29 15:00:00,53.1,53.11,53.01,53.02,17988.0,53.1,53.11,53.01,53.02,17988.0
2016-07-29 15:30:00,53.02,53.13,52.99,53.01,54816.0,53.02,53.13,52.99,53.01,54816.0
2016-08-01 09:30:00,53.21,53.42,52.84,53.28,15893.0,53.21,53.42,52.84,53.28,15893.0
2016-08-01 10:00:00,53.25,53.42,53.18,53.32,12613.0,53.25,53.42,53.18,53.32,12613.0
2016-08-01 10:30:00,53.38,53.47,53.19,53.47,7200.0,53.38,53.47,53.19,53.47,7200.0
2016-08-01 11:00:00,53.41,53.7,53.39,53.57,16559.0,53.41,53.7,53.39,53.57,16559.0
2016-08-01 11:30:00,53.59,53.7,53.56,53.58,14214.0,53.59,53.7,53.56,53.58,14214.0
2016-08-01 12:00:00,53.59,53.63,53.38,53.39,30221.0,53.59,53.63,53.38,53.39,30221.0
2016-08-01 12:30:00,53.37,53.42,53.21,53.27,38669.0,53.37,53.42,53.21,53.27,38669.0
2016-08-01 13:00:00,53.27,53.33,53.23,53.29,43854.0,53.27,53.33,53.23,53.29,43854.0
2016-08-01 13:30:00,53.28,53.45,53.25,53.45,23120.0,53.28,53.45,53.25,53.45,23120.0
2016-08-01 14:00:00,53.45,53.49,53.33,53.39,21954.0,53.45,53.49,53.33,53.39,21954.0
2016-08-01 14:30:00,53.38,53.4,53.31,53.35,31696.0,53.38,53.4,53.31,53.35,31696.0
2016-08-01 15:00:00,53.34,53.37,53.23,53.26,57499.0,53.34,53.37,53.23,53.26,57499.0
2016-08-01 15:30:00,53.27,53.54,53.27,53.53,96339.0,53.27,53.54,53.27,53.53,96339.0
2016-08-02 09:30:00,53.74,53.9,53.21,53.21,17722.0,53.74,53.9,53.21,53.21,17722.0
2016-08-02 10:00:00,53.17,53.2,52.99,53.12,42572.0,53.17,53.2,52.99,53.12,42572.0
2016-08-02 10:30:00,53.08,53.16,53.05,53.06,64067.0,53.08,53.16,53.05,53.06,64067.0
2016-08-02 11:00:00,53.06,53.17,53.0,53.06,42285.0,53.06,53.17,53.0,53.06,42285.0
2016-08-02 11:30:00,53.06,53.1,52.5,52.5,14297.0,53.06,53.1,52.5,52.5,14297.0
2016-08-02 12:00:00,52.45,52.55,52.32,52.54,12556.0,52.45,52.55,52.32,52.54,12556.0
2016-08-02 12:30:00,52.58,52.65,52.48,52.5,12426.0,52.58,52.65,52.48,52.5,12426.0
2016-08-02 13:00:00,52.5,52.56,52.32,52.56,48942.0,52.5,52.56,52.32,52.56,48942.0
2016-08-02 13:30:00,52.54,52.57,52.47,52.48,12665.0,52.54,52.57,52.47,52.48,12665.0
2016-08-02 14:00:00,52.48,52.62,52.47,52.51,13934.0,52.48,52.62,52.47,52.51,13934.0
2016-08-02 14:30:00,52.5,52.93,52.48,52.52,40768.0,52.5,52.93,52.48,52.52,40768.0
2016-08-02 15:00:00,52.51,52.63,52.46,52.5,30570.0,52.51,52.63,52.46,52.5,30570.0
2016-08-02 15:30:00,52.51,52.55,52.43,52.51,68617.0,52.51,52.55,52.43,52.51,68617.0
2016-08-03 09:30:00,52.77,53.48,52.77,53.48,30162.0,52.77,53.48,52.77,53.48,30162.0
2016-08-03 10:00:00,53.42,54.09,53.29,54.03,40135.0,53.42,54.09,53.29,54.03,40135.0
2016-08-03 10:30:00,54.05,54.78,53.99,54.73,75645.0,54.05,54.78,53.99,54.73,75645.0
2016-08-03 11:00:00,54.74,55.37,54.69,55.08,118837.0,54.74,55.37,54.69,55.08,118837.0
2016-08-03 11:30:00,55.12,55.59,55.1,55.22,85967.0,55.12,55.59,55.1,55.22,85967.0
2016-08-03 12:00:00,55.23,55.76,55.18,55.61,78948.0,55.23,55.76,55.18,55.61,78948.0
2016-08-03 12:30:00,55.6,55.74,55.39,55.62,47161.0,55.6,55.74,55.39,55.62,47161.0
2016-08-03 13:00:00,55.61,55.85,55.27,55.67,42593.0,55.61,55.85,55.27,55.67,42593.0
2016-08-03 13:30:00,55.68,55.8,55.54,55.63,25249.0,55.68,55.8,55.54,55.63,25249.0
2016-08-03 14:00:00,55.63,56.03,55.61,55.78,31920.0,55.63,56.03,55.61,55.78,31920.0
2016-08-03 14:30:00,55.76,56.03,55.65,55.89,79124.0,55.76,56.03,55.65,55.89,79124.0
2016-08-03 15:00:00,55.88,56.01,55.65,55.91,44985.0,55.88,56.01,55.65,55.91,44985.0
2016-08-03 15:30:00,55.92,56.04,55.78,55.89,124065.0,55.92,56.04,55.78,55.89,124065.0
2016-08-04 09:30:00,56.0,56.73,55.5,55.5,21403.0,56.0,56.73,55.5,55.5,21403.0
2016-08-04 10:00:00,55.45,55.94,55.41,55.74,27458.0,55.45,55.94,55.41,55.74,27458.0
2016-08-04 10:30:00,55.8,56.07,55.77,55.92,29301.0,55.8,56.07,55.77,55.92,29301.0
2016-08-04 11:00:00,55.88,55.95,55.64,55.84,32631.0,55.88,55.95,55.64,55.84,32631.0
2016-08-04 11:30:00,55.86,56.16,55.73,56.16,35011.0,55.86,56.16,55.73,56.16,35011.0
2016-08-04 12:00:00,56.15,56.29,56.07,56.29,30447.0,56.15,56.29,56.07,56.29,30447.0
2016-08-04 12:30:00,56.23,56.39,56.17,56.17,28168.0,56.23,56.39,56.17,56.17,28168.0
2016-08-04 13:00:00,56.17,56.23,56.1,56.23,22657.0,56.17,56.23,56.1,56.23,22657.0
2016-08-04 13:30:00,56.2,56.49,56.19,56.36,18317.0,56.2,56.49,56.19,56.36,18317.0
2016-08-04 14:00:00,56.38,56.57,56.09,56.22,80623.0,56.38,56.57,56.09,56.22,80623.0
2016-08-04 14:30:00,56.23,56.45,56.23,56.4,45201.0,56.23,56.45,56.23,56.4,45201.0
2016-08-04 15:00:00,56.4,56.48,56.21,56.37,44644.0,56.4,56.48,56.21,56.37,44644.0
2016-08-04 15:30:00,56.38,56.71,56.31,56.59,230328.0,56.38,56.71,56.31,56.59,230328.0
2016-08-05 09:30:00,56.76,57.2,56.2,57.16,32126.0,56.76,57.2,56.2,57.16,32126.0
2016-08-05 10:00:00,57.18,57.47,57.12,57.12,56381.0,57.18,57.47,57.12,57.12,56381.0
2016-08-05 10:30:00,57.12,57.65,57.08,57.55,82731.0,57.12,57.65,57.08,57.55,82731.0
2016-08-05 11:00:00,57.55,57.72,57.34,57.69,37692.0,57.55,57.72,57.34,57.69,37692.0
2016-08-05 11:30:00,57.69,57.89,57.62,57.7,54719.0,57.69,57.89,57.62,57.7,54719.0
2016-08-05 12:00:00,57.7,57.71,57.37,57.4,31362.0,57.7,57.71,57.37,57.4,31362.0
2016-08-05 12:30:00,57.41,57.58,57.4,57.41,32058.0,57.41,57.58,57.4,57.41,32058.0
2016-08-05 13:00:00,57.41,57.8,57.37,57.69,54964.0,57.41,57.8,57.37,57.69,54964.0
2016-08-05 13:30:00,57.7,57.7,57.45,57.45,15056.0,57.7,57.7,57.45,57.45,15056.0
2016-08-05 14:00:00,57.44,57.62,57.41,57.44,32693.0,57.44,57.62,57.41,57.44,32693.0
2016-08-05 14:30:00,57.42,57.42,57.2,57.22,29673.0,57.42,57.42,57.2,57.22,29673.0
2016-08-05 15:00:00,57.23,57.45,57.21,57.38,42960.0,57.23,57.45,57.21,57.38,42960.0
2016-08-05 15:30:00,57.4,57.6,57.34,57.43,85827.0,57.4,57.6,57.34,57.43,85827.0
2016-08-08 09:30:00,57.43,57.96,57.25,57.51,35194.0,57.43,57.96,57.25,57.51,35194.0
2016-08-08 10:00:00,57.5,57.54,57.12,57.42,54296.0,57.5,57.54,57.12,57.42,54296.0
2016-08-08 10:30:00,57.42,57.84,57.39,57.84,59259.0,57.42,57.84,57.39,57.84,59259.0
2016-08-08 11:00:00,57.85,57.91,57.47,57.78,26396.0,57.85,57.91,57.47,57.78,26396.0
2016-08-08 11:30:00,57.8,57.88,57.5,57.78,21648.0,57.8,57.88,57.5,57.78,21648.0
2016-08-08 12:00:00,57.77,57.8,57.57,57.8,18250.0,57.77,57.8,57.57,57.8,18250.0
2016-08-08 12:30:00,57.81,58.0,57.74,57.95,32519.0,57.81,58.0,57.74,57.95,32519.0
2016-08-08 13:00:00,57.92,57.95,57.63,57.75,20457.0,57.92,57.95,57.63,57.75,20457.0
2016-08-08 13:30:00,57.75,57.97,57.71,57.85,20740.0,57.75,57.97,57.71,57.85,20740.0
2016-08-08 14:00:00,57.81,57.97,57.67,57.92,48851.0,57.81,57.97,57.67,57.92,48851.0
2016-08-08 14:30:00,57.93,58.09,57.88,58.01,72807.0,57.93,58.09,57.88,58.01,72807.0
2016-08-08 15:00:00,58.0,58.11,57.89,58.0,76513.0,58.0,58.11,57.89,58.0,76513.0
2016-08-08 15:30:00,58.02,58.15,57.88,58.0,162435.0,58.02,58.15,57.88,58.0,162435.0
2016-08-09 09:30:00,63.99,64.68,61.3,61.47,227680.0,63.99,64.68,61.3,61.47,227680.0
2016-08-09 10:00:00,61.5,62.0,60.91,61.35,134686.0,61.5,62.0,60.91,61.35,134686.0
2016-08-09 10:30:00,61.36,61.64,60.57,61.17,121706.0,61.36,61.64,60.57,61.17,121706.0
2016-08-09 11:00:00,61.18,62.01,61.1,61.67,107545.0,61.18,62.01,61.1,61.67,107545.0
2016-08-09 11:30:00,61.64,61.82,61.19,61.3,42013.0,61.64,61.82,61.19,61.3,42013.0
2016-08-09 12:00:00,61.32,61.9,61.32,61.83,40884.0,61.32,61.9,61.32,61.83,40884.0
2016-08-09 12:30:00,61.82,61.83,61.64,61.75,33259.0,61.82,61.83,61.64,61.75,33259.0
2016-08-09 13:00:00,61.77,62.28,61.76,62.16,75680.0,61.77,62.28,61.76,62.16,75680.0
2016-08-09 13:30:00,62.13,62.5,62.13,62.29,62880.0,62.13,62.5,62.13,62.29,62880.0
2016-08-09 14:00:00,62.28,62.46,61.9,62.46,61662.0,62.28,62.46,61.9,62.46,61662.0
2016-08-09 14:30:00,62.46,63.0,62.45,62.82,75573.0,62.46,63.0,62.45,62.82,75573.0
2016-08-09 15:00:00,62.79,63.01,62.74,62.92,105802.0,62.79,63.01,62.74,62.92,105802.0
2016-08-09 15:30:00,62.92,63.1,62.64,62.82,267552.0,62.92,63.1,62.64,62.82,267552.0
2016-08-10 09:30:00,63.49,67.27,62.7,66.73,320487.0,63.49,67.27,62.7,66.73,320487.0
2016-08-10 10:00:00,66.71,66.71,65.72,65.92,179834.0,66.71,66.71,65.72,65.92,179834.0
2016-08-10 10:30:00,65.92,66.03,65.04,65.31,203489.0,65.92,66.03,65.04,65.31,203489.0
2016-08-10 11:00:00,65.29,65.47,64.35,64.76,129555.0,65.29,65.47,64.35,64.76,129555.0
2016-08-10 11:30:00,64.75,65.05,64.37,64.98,92908.0,64.75,65.05,64.37,64.98,92908.0
2016-08-10 12:00:00,64.91,65.1,64.72,64.89,124792.0,64.91,65.1,64.72,64.89,124792.0
2016-08-10 12:30:00,64.86,65.01,64.73,64.95,45753.0,64.86,65.01,64.73,64.95,45753.0
2016-08-10 13:00:00,64.94,65.04,64.74,64.95,112670.0,64.94,65.04,64.74,64.95,112670.0
2016-08-10 13:30:00,64.93,65.02,64.54,64.63,78195.0,64.93,65.02,64.54,64.63,78195.0
2016-08-10 14:00:00,64.61,64.92,64.59,64.83,41458.0,64.61,64.92,64.59,64.83,41458.0
2016-08-10 14:30:00,64.81,64.92,64.66,64.89,28445.0,64.81,64.92,64.66,64.89,28445.0
2016-08-10 15:00:00,64.88,65.01,64.72,64.86,47650.0,64.88,65.01,64.72,64.86,47650.0
2016-08-10 15:30:00,64.85,64.91,64.7,64.82,199066.0,64.85,64.91,64.7,64.82,199066.0
2016-08-11 09:30:00,64.83,65.2,63.53,64.86,82926.0,64.83,65.2,63.53,64.86,82926.0
2016-08-11 10:00:00,64.88,65.06,64.69,64.81,76519.0,64.88,65.06,64.69,64.81,76519.0
2016-08-11 10:30:00,64.78,65.01,64.66,64.91,56500.0,64.78,65.01,64.66,64.91,56500.0
2016-08-11 11:00:00,64.95,65.02,64.83,64.88,76492.0,64.95,65.02,64.83,64.88,76492.0
2016-08-11 11:30:00,64.95,65.14,64.92,65.09,74210.0,64.95,65.14,64.92,65.09,74210.0
2016-08-11 12:00:00,65.11,65.12,64.97,65.08,33740.0,65.11,65.12,64.97,65.08,33740.0
2016-08-11 12:30:00,65.09,65.13,64.97,65.1,32704.0,65.09,65.13,64.97,65.1,32704.0
2016-08-11 13:00:00,65.11,65.11,64.96,65.01,65054.0,65.11,65.11,64.96,65.01,65054.0
2016-08-11 13:30:00,65.0,65.04,64.88,64.88,26779.0,65.0,65.04,64.88,64.88,26779.0
2016-08-11 14:00:00,64.88,65.01,64.88,64.98,31065.0,64.88,65.01,64.88,64.98,31065.0
2016-08-11 14:30:00,65.0,65.01,64.93,64.97,29128.0,65.0,65.01,64.93,64.97,29128.0
2016-08-11 15:00:00,64.98,65.01,64.94,65.0,58509.0,64.98,65.01,64.94,65.0,58509.0
2016-08-11 15:30:00,65.0,65.04,64.9,64.93,167223.0,65.0,65.04,64.9,64.93,167223.0
2016-08-12 09:30:00,64.66,65.58,64.26,65.5,145810.0,64.66,65.58,64.26,65.5,145810.0
2016-08-12 10:00:00,65.46,65.92,65.13,65.75,62726.0,65.46,65.92,65.13,65.75,62726.0
2016-08-12 10:30:00,65.77,66.44,65.66,66.39,60156.0,65.77,66.44,65.66,66.39,60156.0
2016-08-12 11:00:00,66.45,67.0,66.19,66.94,122489.0,66.45,67.0,66.19,66.94,122489.0
2016-08-12 11:30:00,66.96,66.96,66.29,66.44,32849.0,66.96,66.96,66.29,66.44,32849.0
2016-08-12 12:00:00,66.41,66.41,66.11,66.16,25520.0,66.41,66.41,66.11,66.16,25520.0
2016-08-12 12:30:00,66.17,66.27,65.98,66.18,30067.0,66.17,66.27,65.98,66.18,30067.0
2016-08-12 13:00:00,66.18,66.19,65.92,65.96,33168.0,66.18,66.19,65.92,65.96,33168.0
2016-08-12 13:30:00,65.96,66.3,65.96,66.24,17747.0,65.96,66.3,65.96,66.24,17747.0
2016-08-12 14:00:00,66.25,66.48,66.25,66.47,19365.0,66.25,66.48,66.25,66.47,19365.0
2016-08-12 14:30:00,66.46,66.63,66.4,66.53,22027.0,66.46,66.63,66.4,66.53,22027.0
2016-08-12 15:00:00,66.54,66.78,66.54,66.7,23709.0,66.54,66.78,66.54,66.7,23709.0
2016-08-12 15:30:00,66.7,66.81,66.53,66.72,68772.0,66.7,66.81,66.53,66.72,68772.0
2016-08-15 09:30:00,66.73,67.74,66.73,67.56,43174.0,66.73,67.74,66.73,67.56,43174.0
2016-08-15 10:00:00,67.54,68.4,67.54,68.23,78341.0,67.54,68.4,67.54,68.23,78341.0
2016-08-15 10:30:00,68.27,68.5,67.98,68.12,49963.0,68.27,68.5,67.98,68.12,49963.0
2016-08-15 11:00:00,68.18,68.6,68.12,68.41,54772.0,68.18,68.6,68.12,68.41,54772.0
2016-08-15 11:30:00,68.36,68.42,68.08,68.11,30467.0,68.36,68.42,68.08,68.11,30467.0
2016-08-15 12:00:00,68.14,68.46,68.08,68.45,27028.0,68.14,68.46,68.08,68.45,27028.0
2016-08-15 12:30:00,68.47,68.77,68.47,68.7,23293.0,68.47,68.77,68.47,68.7,23293.0
2016-08-15 13:00:00,68.72,68.72,68.34,68.41,24012.0,68.72,68.72,68.34,68.41,24012.0
2016-08-15 13:30:00,68.43,68.55,68.39,68.51,21010.0,68.43,68.55,68.39,68.51,21010.0
2016-08-15 14:00:00,68.51,68.58,68.32,68.46,31490.0,68.51,68.58,68.32,68.46,31490.0
2016-08-15 14:30:00,68.44,68.78,68.42,68.66,29768.0,68.44,68.78,68.42,68.66,29768.0
2016-08-15 15:00:00,68.65,68.75,68.63,68.68,32662.0,68.65,68.75,68.63,68.68,32662.0
2016-08-15 15:30:00,68.67,68.74,68.61,68.72,98129.0,68.67,68.74,68.61,68.72,98129.0
2016-08-16 09:30:00,68.44,69.22,67.94,69.13,47561.0,68.44,69.22,67.94,69.13,47561.0
2016-08-16 10:00:00,69.1,69.48,69.0,69.29,43423.0,69.1,69.48,69.0,69.29,43423.0
2016-08-16 10:30:00,69.3,69.65,69.13,69.22,40044.0,69.3,69.65,69.13,69.22,40044.0
2016-08-16 11:00:00,69.26,69.57,69.25,69.5,26999.0,69.26,69.57,69.25,69.5,26999.0
2016-08-16 11:30:00,69.51,69.85,69.5,69.76,37044.0,69.51,69.85,69.5,69.76,37044.0
2016-08-16 12:00:00,69.75,69.87,69.43,69.43,39191.0,69.75,69.87,69.43,69.43,39191.0
2016-08-16 12:30:00,69.35,69.91,69.31,69.91,37017.0,69.35,69.91,69.31,69.91,37017.0
2016-08-16 13:00:00,69.89,69.9,69.46,69.54,39228.0,69.89,69.9,69.46,69.54,39228.0
2016-08-16 13:30:00,69.52,69.55,69.41,69.5,37163.0,69.52,69.55,69.41,69.5,37163.0
2016-08-16 14:00:00,69.54,69.83,69.54,69.83,25600.0,69.54,69.83,69.54,69.83,25600.0
2016-08-16 14:30:00,69.81,70.09,69.75,70.07,36114.0,69.81,70.09,69.75,70.07,36114.0
2016-08-16 15:00:00,70.06,70.24,70.06,70.23,48450.0,70.06,70.24,70.06,70.23,48450.0
2016-08-16 15:30:00,70.22,70.25,70.0,70.19,149391.0,70.22,70.25,70.0,70.19,149391.0
2016-08-17 09:30:00,70.3,71.03,69.15,69.15,53143.0,70.3,71.03,69.15,69.15,53143.0
2016-08-17 10:00:00,69.17,69.23,68.25,68.25,50796.0,69.17,69.23,68.25,68.25,50796.0
2016-08-17 10:30:00,68.27,68.38,67.7,67.82,78244.0,68.27,68.38,67.7,67.82,78244.0
2016-08-17 11:00:00,67.74,67.93,67.44,67.44,36585.0,67.74,67.93,67.44,67.44,36585.0
2016-08-17 11:30:00,67.44,67.55,67.11,67.25,59716.0,67.44,67.55,67.11,67.25,59716.0
2016-08-17 12:00:00,67.25,67.39,67.05,67.08,26828.0,67.25,67.39,67.05,67.08,26828.0
2016-08-17 12:30:00,67.09,67.36,67.03,67.23,94733.0,67.09,67.36,67.03,67.23,94733.0
2016-08-17 13:00:00,67.24,67.32,66.77,66.83,58761.0,67.24,67.32,66.77,66.83,58761.0
2016-08-17 13:30:00,66.86,66.94,66.64,66.64,50115.0,66.86,66.94,66.64,66.64,50115.0
2016-08-17 14:00:00,66.63,67.53,66.58,67.43,104706.0,66.63,67.53,66.58,67.43,104706.0
2016-08-17 14:30:00,67.43,67.53,66.94,67.06,59638.0,67.43,67.53,66.94,67.06,59638.0
2016-08-17 15:00:00,67.07,67.1,66.78,67.0,34075.0,67.07,67.1,66.78,67.0,34075.0
2016-08-17 15:30:00,66.99,67.06,66.83,66.89,88924.0,66.99,67.06,66.83,66.89,88924.0
2016-08-18 09:30:00,66.89,67.47,66.52,66.92,39788.0,66.89,67.47,66.52,66.92,39788.0
2016-08-18 10:00:00,66.94,67.27,66.86,66.97,35353.0,66.94,67.27,66.86,66.97,35353.0
2016-08-18 10:30:00,66.97,67.2,66.85,67.18,36857.0,66.97,67.2,66.85,67.18,36857.0
2016-08-18 11:00:00,67.24,67.34,67.04,67.08,22265.0,67.24,67.34,67.04,67.08,22265.0
2016-08-18 11:30:00,67.09,67.11,66.9,66.95,20909.0,67.09,67.11,66.9,66.95,20909.0
2016-08-18 12:00:00,66.98,67.01,66.76,66.92,20090.0,66.98,67.01,66.76,66.92,20090.0
2016-08-18 12:30:00,66.82,67.08,66.7,66.92,15485.0,66.82,67.08,66.7,66.92,15485.0
2016-08-18 13:00:00,66.91,66.93,66.68,66.69,26662.0,66.91,66.93,66.68,66.69,26662.0
2016-08-18 13:30:00,66.7,66.71,66.45,66.48,39218.0,66.7,66.71,66.45,66.48,39218.0
2016-08-18 14:00:00,66.49,66.55,66.29,66.33,41261.0,66.49,66.55,66.29,66.33,41261.0
2016-08-18 14:30:00,66.35,66.62,66.33,66.46,39949.0,66.35,66.62,66.33,66.46,39949.0
2016-08-18 15:00:00,66.45,66.61,66.37,66.61,44480.0,66.45,66.61,66.37,66.61,44480.0
2016-08-18 15:30:00,66.62,66.92,66.55,66.84,107102.0,66.62,66.92,66.55,66.84,107102.0
2016-08-19 09:30:00,66.47,67.81,66.47,67.73,26654.0,66.47,67.81,66.47,67.73,26654.0
2016-08-19 10:00:00,67.73,68.41,67.69,68.03,24631.0,67.73,68.41,67.69,68.03,24631.0
2016-08-19 10:30:00,68.0,68.05,67.58,67.7,26684.0,68.0,68.05,67.58,67.7,26684.0
2016-08-19 11:00:00,67.68,68.08,67.55,68.08,20750.0,67.68,68.08,67.55,68.08,20750.0
2016-08-19 11:30:00,68.04,68.1,67.81,68.05,17215.0,68.04,68.1,67.81,68.05,17215.0
2016-08-19 12:00:00,68.08,68.08,67.84,68.05,14320.0,68.08,68.08,67.84,68.05,14320.0
2016-08-19 12:30:00,68.0,68.0,67.85,67.94,82734.0,68.0,68.0,67.85,67.94,82734.0
2016-08-19 13:00:00,67.95,68.5,67.9,68.49,49388.0,67.95,68.5,67.9,68.49,49388.0
2016-08-19 13:30:00,68.49,68.85,68.47,68.84,28233.0,68.49,68.85,68.47,68.84,28233.0
2016-08-19 14:00:00,68.82,68.92,68.75,68.78,22174.0,68.82,68.92,68.75,68.78,22174.0
2016-08-19 14:30:00,68.78,68.89,68.46,68.79,54061.0,68.78,68.89,68.46,68.79,54061.0
2016-08-19 15:00:00,68.76,68.92,68.66,68.84,25741.0,68.76,68.92,68.66,68.84,25741.0
2016-08-19 15:30:00,68.85,68.95,68.83,68.89,84035.0,68.85,68.95,68.83,68.89,84035.0
2016-08-22 09:30:00,68.69,68.78,67.9,68.34,23634.0,68.69,68.78,67.9,68.34,23634.0
2016-08-22 10:00:00,68.31,68.71,67.99,68.53,11175.0,68.31,68.71,67.99,68.53,11175.0
2016-08-22 10:30:00,68.66,68.71,68.41,68.57,15739.0,68.66,68.71,68.41,68.57,15739.0
2016-08-22 11:00:00,68.57,68.61,67.81,67.83,14451.0,68.57,68.61,67.81,67.83,14451.0
2016-08-22 11:30:00,67.84,68.04,67.83,68.04,7742.0,67.84,68.04,67.83,68.04,7742.0
2016-08-22 12:00:00,68.0,68.35,67.93,68.13,19969.0,68.0,68.35,67.93,68.13,19969.0
2016-08-22 12:30:00,68.16,68.34,68.1,68.31,6685.0,68.16,68.34,68.1,68.31,6685.0
2016-08-22 13:00:00,68.32,68.38,68.18,68.23,14944.0,68.32,68.38,68.18,68.23,14944.0
2016-08-22 13:30:00,68.28,68.44,68.22,68.39,13883.0,68.28,68.44,68.22,68.39,13883.0
2016-08-22 14:00:00,68.35,68.51,68.35,68.45,8166.0,68.35,68.51,68.35,68.45,8166.0
2016-08-22 14:30:00,68.4,68.47,68.34,68.43,35386.0,68.4,68.47,68.34,68.43,35386.0
2016-08-22 15:00:00,68.44,68.56,68.42,68.45,13314.0,68.44,68.56,68.42,68.45,13314.0
2016-08-22 15:30:00,68.45,68.58,68.43,68.54,153666.0,68.45,68.58,68.43,68.54,153666.0
2016-08-23 09:30:00,69.15,69.56,68.35,69.44,35312.0,69.15,69.56,68.35,69.44,35312.0
2016-08-23 10:00:00,69.41,69.61,69.2,69.32,11750.0,69.41,69.61,69.2,69.32,11750.0
2016-08-23 10:30:00,69.34,69.4,69.11,69.13,9350.0,69.34,69.4,69.11,69.13,9350.0
2016-08-23 11:00:00,69.15,69.16,68.83,68.89,14276.0,69.15,69.16,68.83,68.89,14276.0
2016-08-23 11:30:00,68.93,69.12,68.93,69.02,8183.0,68.93,69.12,68.93,69.02,8183.0
2016-08-23 12:00:00,69.0,69.42,68.9,69.41,11405.0,69.0,69.42,68.9,69.41,11405.0
2016-08-23 12:30:00,69.41,69.42,69.18,69.19,10975.0,69.41,69.42,69.18,69.19,10975.0
2016-08-23 13:00:00,69.19,69.23,69.11,69.2,8413.0,69.19,69.23,69.11,69.2,8413.0
2016-08-23 13:30:00,69.19,69.39,69.19,69.39,8639.0,69.19,69.39,69.19,69.39,8639.0
2016-08-23 14:00:00,69.34,69.62,69.3,69.62,8677.0,69.34,69.62,69.3,69.62,8677.0
2016-08-23 14:30:00,69.64,69.64,69.43,69.47,11038.0,69.64,69.64,69.43,69.47,11038.0
2016-08-23 15:00:00,69.47,69.63,69.45,69.5,15009.0,69.47,69.63,69.45,69.5,15009.0
2016-08-23 15:30:00,69.49,69.5,69.22,69.39,49309.0,69.49,69.5,69.22,69.39,49309.0
2016-08-24 09:30:00,69.13,69.41,68.76,69.34,20518.0,69.13,69.41,68.76,69.34,20518.0
2016-08-24 10:00:00,69.48,69.49,69.0,69.11,4700.0,69.48,69.49,69.0,69.11,4700.0
2016-08-24 10:30:00,69.17,69.43,69.1,69.23,7634.0,69.17,69.43,69.1,69.23,7634.0
2016-08-24 11:00:00,69.23,69.46,68.97,69.16,7841.0,69.23,69.46,68.97,69.16,7841.0
2016-08-24 11:30:00,69.16,69.25,69.09,69.24,7883.0,69.16,69.25,69.09,69.24,7883.0
2016-08-24 12:00:00,69.23,69.31,69.12,69.13,5800.0,69.23,69.31,69.12,69.13,5800.0
2016-08-24 12:30:00,69.11,69.39,69.07,69.32,29610.0,69.11,69.39,69.07,69.32,29610.0
2016-08-24 13:00:00,69.36,69.38,69.28,69.34,5521.0,69.36,69.38,69.28,69.34,5521.0
2016-08-24 13:30:00,69.36,69.52,69.29,69.44,12459.0,69.36,69.52,69.29,69.44,12459.0
2016-08-24 14:00:00,69.41,69.44,68.96,69.0,43823.0,69.41,69.44,68.96,69.0,43823.0
2016-08-24 14:30:00,69.01,69.04,68.77,68.99,18763.0,69.01,69.04,68.77,68.99,18763.0
2016-08-24 15:00:00,69.0,69.05,68.76,68.85,40996.0,69.0,69.05,68.76,68.85,40996.0
2016-08-24 15:30:00,68.85,68.93,68.79,68.92,81737.0,68.85,68.93,68.79,68.92,81737.0
2016-08-25 09:30:00,68.52,69.2,68.23,69.2,24333.0,68.52,69.2,68.23,69.2,24333.0
2016-08-25 10:00:00,69.17,69.55,69.17,69.49,23017.0,69.17,69.55,69.17,69.49,23017.0
2016-08-25 10:30:00,69.47,69.62,69.45,69.52,23098.0,69.47,69.62,69.45,69.52,23098.0
2016-08-25 11:00:00,69.53,69.79,69.53,69.75,25058.0,69.53,69.79,69.53,69.75,25058.0
2016-08-25 11:30:00,69.76,69.88,69.59,69.68,14269.0,69.76,69.88,69.59,69.68,14269.0
2016-08-25 12:00:00,69.69,69.69,69.47,69.5,16684.0,69.69,69.69,69.47,69.5,16684.0
2016-08-25 12:30:00,69.53,69.69,69.5,69.62,12229.0,69.53,69.69,69.5,69.62,12229.0
2016-08-25 13:00:00,69.63,70.03,69.58,70.03,31625.0,69.63,70.03,69.58,70.03,31625.0
2016-08-25 13:30:00,70.0,70.12,69.54,69.63,24870.0,70.0,70.12,69.54,69.63,24870.0
2016-08-25 14:00:00,69.66,69.8,69.59,69.75,19394.0,69.66,69.8,69.59,69.75,19394.0
2016-08-25 14:30:00,69.77,69.84,69.61,69.7,21617.0,69.77,69.84,69.61,69.7,21617.0
2016-08-25 15:00:00,69.69,69.82,69.5,69.79,39183.0,69.69,69.82,69.5,69.79,39183.0
2016-08-25 15:30:00,69.78,69.98,69.74,69.95,88635.0,69.78,69.98,69.74,69.95,88635.0
2016-08-26 09:30:00,69.8,70.23,69.55,69.7,15932.0,69.8,70.23,69.55,69.7,15932.0
2016-08-26 10:00:00,69.65,70.69,69.63,70.31,24581.0,69.65,70.69,69.63,70.31,24581.0
2016-08-26 10:30:00,70.39,70.55,70.17,70.29,17756.0,70.39,70.55,70.17,70.29,17756.0
2016-08-26 11:00:00,70.32,70.72,70.28,70.49,22200.0,70.32,70.72,70.28,70.49,22200.0
2016-08-26 11:30:00,70.49,70.6,70.3,70.38,19983.0,70.49,70.6,70.3,70.38,19983.0
2016-08-26 12:00:00,70.39,70.41,69.87,70.41,52633.0,70.39,70.41,69.87,70.41,52633.0
2016-08-26 12:30:00,70.39,70.42,70.13,70.16,13295.0,70.39,70.42,70.13,70.16,13295.0
2016-08-26 13:00:00,70.15,70.26,70.03,70.17,14847.0,70.15,70.26,70.03,70.17,14847.0
2016-08-26 13:30:00,70.17,70.25,70.12,70.25,10807.0,70.17,70.25,70.12,70.25,10807.0
2016-08-26 14:00:00,70.25,70.25,70.05,70.21,20955.0,70.25,70.25,70.05,70.21,20955.0
2016-08-26 14:30:00,70.16,70.25,70.05,70.2,23331.0,70.16,70.25,70.05,70.2,23331.0
2016-08-26 15:00:00,70.2,70.56,70.17,70.51,27073.0,70.2,70.56,70.17,70.51,27073.0
2016-08-26 15:30:00,70.53,70.68,70.4,70.43,53880.0,70.53,70.68,70.4,70.43,53880.0
2016-08-29 09:30:00,70.45,71.15,70.05,70.74,24290.0,70.45,71.15,70.05,70.74,24290.0
2016-08-29 10:00:00,70.86,70.97,70.74,70.9,19072.0,70.86,70.97,70.74,70.9,19072.0
2016-08-29 10:30:00,70.89,70.93,70.56,70.85,16140.0,70.89,70.93,70.56,70.85,16140.0
2016-08-29 11:00:00,70.84,71.0,70.83,70.97,6810.0,70.84,71.0,70.83,70.97,6810.0
2016-08-29 11:30:00,71.0,71.61,70.96,71.54,14369.0,71.0,71.61,70.96,71.54,14369.0
2016-08-29 12:00:00,71.56,71.57,71.16,71.18,8420.0,71.56,71.57,71.16,71.18,8420.0
2016-08-29 12:30:00,71.19,71.22,71.03,71.1,7150.0,71.19,71.22,71.03,71.1,7150.0
2016-08-29 13:00:00,71.08,71.14,71.0,71.14,9873.0,71.08,71.14,71.0,71.14,9873.0
2016-08-29 13:30:00,71.13,71.32,71.13,71.28,5172.0,71.13,71.32,71.13,71.28,5172.0
2016-08-29 14:00:00,71.28,71.31,71.04,71.08,8382.0,71.28,71.31,71.04,71.08,8382.0
2016-08-29 14:30:00,70.99,71.13,70.94,71.13,8176.0,70.99,71.13,70.94,71.13,8176.0
2016-08-29 15:00:00,71.07,71.21,71.06,71.16,16721.0,71.07,71.21,71.06,71.16,16721.0
2016-08-29 15:30:00,71.15,71.24,71.05,71.15,41337.0,71.15,71.24,71.05,71.15,41337.0
2016-08-30 09:30:00,70.72,71.42,70.72,70.94,29190.0,70.72,71.42,70.72,70.94,29190.0
2016-08-30 10:00:00,70.96,71.33,70.88,71.14,17052.0,70.96,71.33,70.88,71.14,17052.0
2016-08-30 10:30:00,71.04,71.13,70.79,70.97,32802.0,71.04,71.13,70.79,70.97,32802.0
2016-08-30 11:00:00,70.95,71.09,70.89,70.92,13125.0,70.95,71.09,70.89,70.92,13125.0
2016-08-30 11:30:00,70.91,70.95,70.64,70.81,10004.0,70.91,70.95,70.64,70.81,10004.0
2016-08-30 12:00:00,70.83,70.99,70.7,70.94,45471.0,70.83,70.99,70.7,70.94,45471.0
2016-08-30 12:30:00,70.94,71.01,70.9,71.01,12782.0,70.94,71.01,70.9,71.01,12782.0
2016-08-30 13:00:00,70.98,71.04,70.93,70.94,11163.0,70.98,71.04,70.93,70.94,11163.0
2016-08-30 13:30:00,70.91,70.91,70.53,70.68,15076.0,70.91,70.91,70.53,70.68,15076.0
2016-08-30 14:00:00,70.65,70.65,70.24,70.36,14907.0,70.65,70.65,70.24,70.36,14907.0
2016-08-30 14:30:00,70.36,70.53,70.28,70.53,12100.0,70.36,70.53,70.28,70.53,12100.0
2016-08-30 15:00:00,70.47,70.7,70.41,70.64,12833.0,70.47,70.7,70.41,70.64,12833.0
2016-08-30 15:30:00,70.64,70.95,70.64,70.88,47381.0,70.64,70.95,70.64,70.88,47381.0
2016-08-31 09:30:00,70.48,70.52,70.08,70.14,17048.0,70.48,70.52,70.08,70.14,17048.0
2016-08-31 10:00:00,70.15,70.32,69.8,69.84,26833.0,70.15,70.32,69.8,69.84,26833.0
2016-08-31 10:30:00,69.8,70.0,69.7,69.89,39222.0,69.8,70.0,69.7,69.89,39222.0
2016-08-31 11:00:00,69.86,70.07,69.69,69.98,31717.0,69.86,70.07,69.69,69.98,31717.0
2016-08-31 11:30:00,70.0,70.0,69.79,69.79,9095.0,70.0,70.0,69.79,69.79,9095.0
2016-08-31 12:00:00,69.78,69.8,69.51,69.61,14550.0,69.78,69.8,69.51,69.61,14550.0
2016-08-31 12:30:00,69.59,69.86,69.49,69.86,4780.0,69.59,69.86,69.49,69.86,4780.0
2016-08-31 13:00:00,69.86,69.89,69.65,69.74,18720.0,69.86,69.89,69.65,69.74,18720.0
2016-08-31 13:30:00,69.73,69.99,69.72,69.96,18935.0,69.73,69.99,69.72,69.96,18935.0
2016-08-31 14:00:00,69.95,70.07,69.84,69.88,14350.0,69.95,70.07,69.84,69.88,14350.0
2016-08-31 14:30:00,69.87,69.89,69.77,69.8,16509.0,69.87,69.89,69.77,69.8,16509.0
2016-08-31 15:00:00,69.8,69.88,69.78,69.82,24123.0,69.8,69.88,69.78,69.82,24123.0
2016-08-31 15:30:00,69.83,70.1,69.77,69.94,73614.0,69.83,70.1,69.77,69.94,73614.0
2016-09-01 09:30:00,69.71,70.66,68.44,69.94,37550.0,69.71,70.66,68.44,69.94,37550.0
2016-09-01 10:00:00,69.9,70.06,69.69,69.8,19657.0,69.9,70.06,69.69,69.8,19657.0
2016-09-01 10:30:00,69.92,69.92,69.54,69.74,32101.0,69.92,69.92,69.54,69.74,32101.0
2016-09-01 11:00:00,69.78,69.83,69.58,69.65,17467.0,69.78,69.83,69.58,69.65,17467.0
2016-09-01 11:30:00,69.7,69.7,69.31,69.38,27384.0,69.7,69.7,69.31,69.38,27384.0
2016-09-01 12:00:00,69.35,69.65,69.2,69.61,39256.0,69.35,69.65,69.2,69.61,39256.0
2016-09-01 12:30:00,69.61,69.63,69.31,69.34,40140.0,69.61,69.63,69.31,69.34,40140.0
2016-09-01 13:00:00,69.36,69.36,69.24,69.25,22260.0,69.36,69.36,69.24,69.25,22260.0
2016-09-01 13:30:00,69.26,69.29,69.13,69.19,32939.0,69.26,69.29,69.13,69.19,32939.0
2016-09-01 14:00:00,69.19,69.34,69.16,69.27,46781.0,69.19,69.34,69.16,69.27,46781.0
2016-09-01 14:30:00,69.32,69.32,69.18,69.23,31616.0,69.32,69.32,69.18,69.23,31616.0
2016-09-01 15:00:00,69.25,69.28,69.17,69.23,33791.0,69.25,69.28,69.17,69.23,33791.0
2016-09-01 15:30:00,69.23,69.43,69.21,69.29,142004.0,69.23,69.43,69.21,69.29,142004.0
2016-09-02 09:30:00,69.63,69.93,68.89,69.77,19101.0,69.63,69.93,68.89,69.77,19101.0
2016-09-02 10:00:00,69.72,69.72,69.26,69.47,35948.0,69.72,69.72,69.26,69.47,35948.0
2016-09-02 10:30:00,69.51,69.65,69.45,69.56,41375.0,69.51,69.65,69.45,69.56,41375.0
2016-09-02 11:00:00,69.62,69.65,69.49,69.6,45068.0,69.62,69.65,69.49,69.6,45068.0
2016-09-02 11:30:00,69.6,69.75,69.5,69.65,60093.0,69.6,69.75,69.5,69.65,60093.0
2016-09-02 12:00:00,69.65,69.65,69.34,69.44,28119.0,69.65,69.65,69.34,69.44,28119.0
2016-09-02 12:30:00,69.43,69.55,69.35,69.51,15721.0,69.43,69.55,69.35,69.51,15721.0
2016-09-02 13:00:00,69.52,69.55,69.3,69.5,17737.0,69.52,69.55,69.3,69.5,17737.0
2016-09-02 13:30:00,69.49,69.55,69.38,69.39,19554.0,69.49,69.55,69.38,69.39,19554.0
2016-09-02 14:00:00,69.42,69.59,69.42,69.55,30852.0,69.42,69.59,69.42,69.55,30852.0
2016-09-02 14:30:00,69.54,69.58,69.41,69.57,27885.0,69.54,69.58,69.41,69.57,27885.0
2016-09-02 15:00:00,69.57,69.75,69.54,69.62,38917.0,69.57,69.75,69.54,69.62,38917.0
2016-09-02 15:30:00,69.63,69.67,69.49,69.64,136497.0,69.63,69.67,69.49,69.64,136497.0
2016-09-06 09:30:00,69.56,70.23,69.51,69.65,21704.0,69.56,70.23,69.51,69.65,21704.0
2016-09-06 10:00:00,69.57,69.57,69.15,69.34,17288.0,69.57,69.57,69.15,69.34,17288.0
2016-09-06 10:30:00,69.4,69.5,69.25,69.37,19915.0,69.4,69.5,69.25,69.37,19915.0
2016-09-06 11:00:00,69.33,69.45,69.22,69.43,15562.0,69.33,69.45,69.22,69.43,15562.0
2016-09-06 11:30:00,69.46,69.54,69.25,69.33,12398.0,69.46,69.54,69.25,69.33,12398.0
2016-09-06 12:00:00,69.33,69.36,69.24,69.24,18594.0,69.33,69.36,69.24,69.24,18594.0
2016-09-06 12:30:00,69.22,69.26,68.99,69.05,12761.0,69.22,69.26,68.99,69.05,12761.0
2016-09-06 13:00:00,69.05,69.28,69.03,69.28,16100.0,69.05,69.28,69.03,69.28,16100.0
2016-09-06 13:30:00,69.3,69.38,69.16,69.21,10110.0,69.3,69.38,69.16,69.21,10110.0
2016-09-06 14:00:00,69.2,69.2,69.04,69.08,10723.0,69.2,69.2,69.04,69.08,10723.0
2016-09-06 14:30:00,69.1,69.15,69.0,69.07,15637.0,69.1,69.15,69.0,69.07,15637.0
2016-09-06 15:00:00,69.08,69.24,69.08,69.15,31651.0,69.08,69.24,69.08,69.15,31651.0
2016-09-06 15:30:00,69.14,69.25,69.06,69.23,62337.0,69.14,69.25,69.06,69.23,62337.0
2016-09-07 09:30:00,68.71,69.55,68.71,69.03,47311.0,68.71,69.55,68.71,69.03,47311.0
2016-09-07 10:00:00,69.1,69.15,68.92,69.07,29197.0,69.1,69.15,68.92,69.07,29197.0
2016-09-07 10:30:00,69.07,69.12,68.88,68.99,25638.0,69.07,69.12,68.88,68.99,25638.0
2016-09-07 11:00:00,69.0,69.07,68.73,68.78,32100.0,69.0,69.07,68.73,68.78,32100.0
2016-09-07 11:30:00,68.78,68.84,68.54,68.6,24703.0,68.78,68.84,68.54,68.6,24703.0
2016-09-07 12:00:00,68.58,68.79,68.46,68.46,19500.0,68.58,68.79,68.46,68.46,19500.0
2016-09-07 12:30:00,68.47,68.52,68.35,68.44,13630.0,68.47,68.52,68.35,68.44,13630.0
2016-09-07 13:00:00,68.47,68.79,68.47,68.66,22387.0,68.47,68.79,68.47,68.66,22387.0
2016-09-07 13:30:00,68.66,68.7,68.57,68.59,16196.0,68.66,68.7,68.57,68.59,16196.0
2016-09-07 14:00:00,68.61,68.74,68.6,68.67,29965.0,68.61,68.74,68.6,68.67,29965.0
2016-09-07 14:30:00,68.67,68.78,68.65,68.74,34600.0,68.67,68.78,68.65,68.74,34600.0
2016-09-07 15:00:00,68.76,68.79,68.66,68.67,53512.0,68.76,68.79,68.66,68.67,53512.0
2016-09-07 15:30:00,68.67,68.97,68.67,68.95,83185.0,68.67,68.97,68.67,68.95,83185.0
2016-09-08 09:30:00,68.98,69.04,68.32,68.37,24848.0,68.98,69.04,68.32,68.37,24848.0
2016-09-08 10:00:00,68.37,68.44,68.06,68.29,16843.0,68.37,68.44,68.06,68.29,16843.0
2016-09-08 10:30:00,68.28,68.4,68.16,68.22,20520.0,68.28,68.4,68.16,68.22,20520.0
2016-09-08 11:00:00,68.25,68.4,68.01,68.17,45559.0,68.25,68.4,68.01,68.17,45559.0
2016-09-08 11:30:00,68.17,68.29,68.03,68.2,20035.0,68.17,68.29,68.03,68.2,20035.0
2016-09-08 12:00:00,68.17,68.28,68.15,68.17,19901.0,68.17,68.28,68.15,68.17,19901.0
2016-09-08 12:30:00,68.17,68.21,67.98,68.06,17487.0,68.17,68.21,67.98,68.06,17487.0
2016-09-08 13:00:00,68.06,68.2,68.05,68.15,23585.0,68.06,68.2,68.05,68.15,23585.0
2016-09-08 13:30:00,68.17,68.38,68.15,68.32,13452.0,68.17,68.38,68.15,68.32,13452.0
2016-09-08 14:00:00,68.29,68.39,68.15,68.21,14006.0,68.29,68.39,68.15,68.21,14006.0
2016-09-08 14:30:00,68.22,68.47,68.21,68.36,16491.0,68.22,68.47,68.21,68.36,16491.0
2016-09-08 15:00:00,68.37,68.41,68.19,68.21,21898.0,68.37,68.41,68.19,68.21,21898.0
2016-09-08 15:30:00,68.2,68.23,68.06,68.16,79479.0,68.2,68.23,68.06,68.16,79479.0
2016-09-09 09:30:00,67.95,68.35,67.63,67.92,21419.0,67.95,68.35,67.63,67.92,21419.0
2016-09-09 10:00:00,68.06,68.06,67.45,67.77,14749.0,68.06,68.06,67.45,67.77,14749.0
2016-09-09 10:30:00,67.75,67.75,66.87,67.35,60321.0,67.75,67.75,66.87,67.35,60321.0
2016-09-09 11:00:00,67.4,67.46,66.97,67.04,21871.0,67.4,67.46,66.97,67.04,21871.0
2016-09-09 11:30:00,67.09,67.14,66.41,66.42,18050.0,67.09,67.14,66.41,66.42,18050.0
2016-09-09 12:00:00,66.41,66.61,66.27,66.43,16275.0,66.41,66.61,66.27,66.43,16275.0
2016-09-09 12:30:00,66.42,66.49,66.19,66.25,17759.0,66.42,66.49,66.19,66.25,17759.0
2016-09-09 13:00:00,66.25,66.25,65.95,66.05,20060.0,66.25,66.25,65.95,66.05,20060.0
2016-09-09 13:30:00,66.08,66.1,65.83,65.99,20654.0,66.08,66.1,65.83,65.99,20654.0
2016-09-09 14:00:00,66.0,66.14,65.86,66.13,32683.0,66.0,66.14,65.86,66.13,32683.0
2016-09-09 14:30:00,66.13,66.45,66.09,66.39,39936.0,66.13,66.45,66.09,66.39,39936.0
2016-09-09 15:00:00,66.39,66.54,66.21,66.54,29341.0,66.39,66.54,66.21,66.54,29341.0
2016-09-09 15:30:00,66.49,66.53,66.12,66.13,83478.0,66.49,66.53,66.12,66.13,83478.0
2016-09-12 09:30:00,65.46,66.3,65.46,66.3,40577.0,65.46,66.3,65.46,66.3,40577.0
2016-09-12 10:00:00,66.31,66.47,65.83,66.23,38764.0,66.31,66.47,65.83,66.23,38764.0
2016-09-12 10:30:00,66.24,66.31,65.94,66.3,35376.0,66.24,66.31,65.94,66.3,35376.0
2016-09-12 11:00:00,66.31,66.92,66.31,66.81,22211.0,66.31,66.92,66.31,66.81,22211.0
2016-09-12 11:30:00,66.82,67.27,66.78,66.9,24487.0,66.82,67.27,66.78,66.9,24487.0
2016-09-12 12:00:00,66.9,67.04,66.77,66.88,15004.0,66.9,67.04,66.77,66.88,15004.0
2016-09-12 12:30:00,66.94,67.01,66.69,66.97,16978.0,66.94,67.01,66.69,66.97,16978.0
2016-09-12 13:00:00,66.94,67.17,66.59,66.6,32572.0,66.94,67.17,66.59,66.6,32572.0
2016-09-12 13:30:00,66.62,66.77,66.45,66.72,15809.0,66.62,66.77,66.45,66.72,15809.0
2016-09-12 14:00:00,66.72,66.79,66.58,66.58,36005.0,66.72,66.79,66.58,66.58,36005.0
2016-09-12 14:30:00,66.67,67.01,66.6,66.72,49413.0,66.67,67.01,66.6,66.72,49413.0
2016-09-12 15:00:00,66.75,66.85,66.64,66.69,34656.0,66.75,66.85,66.64,66.69,34656.0
2016-09-12 15:30:00,66.71,66.94,66.61,66.86,109386.0,66.71,66.94,66.61,66.86,109386.0
2016-09-13 09:30:00,66.56,67.03,66.09,66.19,17183.0,66.56,67.03,66.09,66.19,17183.0
2016-09-13 10:00:00,66.18,66.51,66.0,66.28,18400.0,66.18,66.51,66.0,66.28,18400.0
2016-09-13 10:30:00,66.25,66.39,66.04,66.13,18893.0,66.25,66.39,66.04,66.13,18893.0
2016-09-13 11:00:00,66.16,66.27,66.05,66.09,14402.0,66.16,66.27,66.05,66.09,14402.0
2016-09-13 11:30:00,66.09,66.15,65.84,65.89,42281.0,66.09,66.15,65.84,65.89,42281.0
2016-09-13 12:00:00,65.89,66.28,65.82,66.0,21586.0,65.89,66.28,65.82,66.0,21586.0
2016-09-13 12:30:00,66.07,66.14,65.87,65.97,11237.0,66.07,66.14,65.87,65.97,11237.0
2016-09-13 13:00:00,65.99,66.52,65.95,66.47,18813.0,65.99,66.52,65.95,66.47,18813.0
2016-09-13 13:30:00,66.55,66.65,66.02,66.03,17330.0,66.55,66.65,66.02,66.03,17330.0
2016-09-13 14:00:00,66.03,66.14,65.96,66.0,11063.0,66.03,66.14,65.96,66.0,11063.0
2016-09-13 14:30:00,65.98,66.21,65.97,66.05,15200.0,65.98,66.21,65.97,66.05,15200.0
2016-09-13 15:00:00,66.04,66.4,65.94,66.36,28857.0,66.04,66.4,65.94,66.36,28857.0
2016-09-13 15:30:00,66.4,66.47,66.1,66.17,56893.0,66.4,66.47,66.1,66.17,56893.0
2016-09-14 09:30:00,66.3,66.36,65.27,65.66,30329.0,66.3,66.36,65.27,65.66,30329.0
2016-09-14 10:00:00,65.58,66.19,65.56,66.0,17981.0,65.58,66.19,65.56,66.0,17981.0
2016-09-14 10:30:00,66.09,66.17,65.47,65.54,31053.0,66.09,66.17,65.47,65.54,31053.0
2016-09-14 11:00:00,65.53,65.9,65.44,65.77,16076.0,65.53,65.9,65.44,65.77,16076.0
2016-09-14 11:30:00,65.73,65.93,65.68,65.75,19405.0,65.73,65.93,65.68,65.75,19405.0
2016-09-14 12:00:00,65.81,65.97,65.64,65.85,20774.0,65.81,65.97,65.64,65.85,20774.0
2016-09-14 12:30:00,65.87,65.9,65.55,65.74,23150.0,65.87,65.9,65.55,65.74,23150.0
2016-09-14 13:00:00,65.71,65.76,65.51,65.65,17496.0,65.71,65.76,65.51,65.65,17496.0
2016-09-14 13:30:00,65.65,65.71,65.39,65.43,27569.0,65.65,65.71,65.39,65.43,27569.0
2016-09-14 14:00:00,65.44,65.53,65.32,65.4,34562.0,65.44,65.53,65.32,65.4,34562.0
2016-09-14 14:30:00,65.38,65.45,65.29,65.37,26073.0,65.38,65.45,65.29,65.37,26073.0
2016-09-14 15:00:00,65.38,65.38,64.87,64.93,27154.0,65.38,65.38,64.87,64.93,27154.0
2016-09-14 15:30:00,64.92,65.22,64.92,65.13,57373.0,64.92,65.22,64.92,65.13,57373.0
2016-09-15 09:30:00,65.13,65.74,64.62,65.58,19787.0,65.13,65.74,64.62,65.58,19787.0
2016-09-15 10:00:00,65.48,66.11,65.26,66.11,33685.0,65.48,66.11,65.26,66.11,33685.0
2016-09-15 10:30:00,66.13,66.72,66.02,66.72,12460.0,66.13,66.72,66.02,66.72,12460.0
2016-09-15 11:00:00,66.78,66.95,66.57,66.95,11279.0,66.78,66.95,66.57,66.95,11279.0
2016-09-15 11:30:00,66.99,67.2,66.89,67.05,28029.0,66.99,67.2,66.89,67.05,28029.0
2016-09-15 12:00:00,67.03,67.14,66.83,66.83,11523.0,67.03,67.14,66.83,66.83,11523.0
2016-09-15 12:30:00,66.91,66.95,66.78,66.95,7600.0,66.91,66.95,66.78,66.95,7600.0
2016-09-15 13:00:00,66.94,67.04,66.78,66.94,41024.0,66.94,67.04,66.78,66.94,41024.0
2016-09-15 13:30:00,67.0,67.28,66.99,67.28,8652.0,67.0,67.28,66.99,67.28,8652.0
2016-09-15 14:00:00,67.31,67.43,67.26,67.3,6622.0,67.31,67.43,67.26,67.3,6622.0
2016-09-15 14:30:00,67.24,67.29,67.15,67.23,7400.0,67.24,67.29,67.15,67.23,7400.0
2016-09-15 15:00:00,67.2,67.22,66.81,66.96,18654.0,67.2,67.22,66.81,66.96,18654.0
2016-09-15 15:30:00,66.95,67.16,66.95,67.16,44796.0,66.95,67.16,66.95,67.16,44796.0
2016-09-16 09:30:00,66.72,67.25,66.4,66.73,51786.0,66.72,67.25,66.4,66.73,51786.0
2016-09-16 10:00:00,66.71,67.02,66.6,66.78,32532.0,66.71,67.02,66.6,66.78,32532.0
2016-09-16 10:30:00,66.8,67.26,66.8,67.16,16398.0,66.8,67.26,66.8,67.16,16398.0
2016-09-16 11:00:00,67.11,67.31,67.03,67.19,17237.0,67.11,67.31,67.03,67.19,17237.0
2016-09-16 11:30:00,67.22,67.37,67.18,67.25,12795.0,67.22,67.37,67.18,67.25,12795.0
2016-09-16 12:00:00,67.25,67.39,67.16,67.23,11559.0,67.25,67.39,67.16,67.23,11559.0
2016-09-16 12:30:00,67.21,67.24,67.05,67.24,14099.0,67.21,67.24,67.05,67.24,14099.0
2016-09-16 13:00:00,67.23,67.25,67.11,67.12,18471.0,67.23,67.25,67.11,67.12,18471.0
2016-09-16 13:30:00,67.11,67.11,66.79,66.96,13241.0,67.11,67.11,66.79,66.96,13241.0
2016-09-16 14:00:00,66.96,67.09,66.86,67.07,11675.0,66.96,67.09,66.86,67.07,11675.0
2016-09-16 14:30:00,67.07,67.26,67.05,67.25,21940.0,67.07,67.26,67.05,67.25,21940.0
2016-09-16 15:00:00,67.25,67.31,67.21,67.27,15731.0,67.25,67.31,67.21,67.27,15731.0
2016-09-16 15:30:00,67.27,67.31,67.21,67.26,35156.0,67.27,67.31,67.21,67.26,35156.0
2016-09-19 09:30:00,67.35,68.86,66.72,68.76,22319.0,67.35,68.86,66.72,68.76,22319.0
2016-09-19 10:00:00,68.8,69.21,68.73,69.21,22811.0,68.8,69.21,68.73,69.21,22811.0
2016-09-19 10:30:00,69.19,69.21,68.86,69.11,19047.0,69.19,69.21,68.86,69.11,19047.0
2016-09-19 11:00:00,69.1,69.31,69.04,69.28,25168.0,69.1,69.31,69.04,69.28,25168.0
2016-09-19 11:30:00,69.26,69.51,69.23,69.39,24956.0,69.26,69.51,69.23,69.39,24956.0
2016-09-19 12:00:00,69.39,69.42,68.98,69.14,40202.0,69.39,69.42,68.98,69.14,40202.0
2016-09-19 12:30:00,69.14,69.25,69.04,69.13,37309.0,69.14,69.25,69.04,69.13,37309.0
2016-09-19 13:00:00,69.08,69.08,68.87,68.95,33764.0,69.08,69.08,68.87,68.95,33764.0
2016-09-19 13:30:00,68.92,68.93,68.55,68.84,22887.0,68.92,68.93,68.55,68.84,22887.0
2016-09-19 14:00:00,68.83,68.98,68.81,68.82,11736.0,68.83,68.98,68.81,68.82,11736.0
2016-09-19 14:30:00,68.86,69.02,68.84,68.96,17464.0,68.86,69.02,68.84,68.96,17464.0
2016-09-19 15:00:00,68.95,69.09,68.84,68.92,21961.0,68.95,69.09,68.84,68.92,21961.0
2016-09-19 15:30:00,68.89,69.01,68.71,68.76,84473.0,68.89,69.01,68.71,68.76,84473.0
2016-09-20 09:30:00,69.14,69.14,68.25,68.4,18563.0,69.14,69.14,68.25,68.4,18563.0
2016-09-20 10:00:00,68.34,68.43,68.22,68.36,13336.0,68.34,68.43,68.22,68.36,13336.0
2016-09-20 10:30:00,68.33,68.61,68.11,68.61,13191.0,68.33,68.61,68.11,68.61,13191.0
2016-09-20 11:00:00,68.66,68.93,68.62,68.7,20544.0,68.66,68.93,68.62,68.7,20544.0
2016-09-20 11:30:00,68.72,68.86,68.51,68.71,11587.0,68.72,68.86,68.51,68.71,11587.0
2016-09-20 12:00:00,68.72,68.85,68.71,68.79,8000.0,68.72,68.85,68.71,68.79,8000.0
2016-09-20 12:30:00,68.78,68.8,68.31,68.31,7900.0,68.78,68.8,68.31,68.31,7900.0
2016-09-20 13:00:00,68.31,68.4,68.29,68.35,6935.0,68.31,68.4,68.29,68.35,6935.0
2016-09-20 13:30:00,68.36,68.56,68.36,68.56,5841.0,68.36,68.56,68.36,68.56,5841.0
2016-09-20 14:00:00,68.61,68.66,68.5,68.51,9250.0,68.61,68.66,68.5,68.51,9250.0
2016-09-20 14:30:00,68.51,68.71,68.47,68.71,17780.0,68.51,68.71,68.47,68.71,17780.0
2016-09-20 15:00:00,68.72,68.76,68.68,68.76,14307.0,68.72,68.76,68.68,68.76,14307.0
2016-09-20 15:30:00,68.77,68.79,68.56,68.6,42981.0,68.77,68.79,68.56,68.6,42981.0
2016-09-21 09:30:00,68.7,70.15,68.7,69.54,32098.0,68.7,70.15,68.7,69.54,32098.0
2016-09-21 10:00:00,69.57,69.76,69.46,69.76,11374.0,69.57,69.76,69.46,69.76,11374.0
2016-09-21 10:30:00,69.8,70.14,69.76,69.78,14350.0,69.8,70.14,69.76,69.78,14350.0
2016-09-21 11:00:00,69.82,69.83,69.22,69.6,20674.0,69.82,69.83,69.22,69.6,20674.0
2016-09-21 11:30:00,69.57,69.7,69.44,69.68,10644.0,69.57,69.7,69.44,69.68,10644.0
2016-09-21 12:00:00,69.69,69.77,69.38,69.4,10038.0,69.69,69.77,69.38,69.4,10038.0
2016-09-21 12:30:00,69.4,69.62,69.36,69.62,7210.0,69.4,69.62,69.36,69.62,7210.0
2016-09-21 13:00:00,69.64,69.71,69.27,69.38,5990.0,69.64,69.71,69.27,69.38,5990.0
2016-09-21 13:30:00,69.39,69.48,69.26,69.3,10982.0,69.39,69.48,69.26,69.3,10982.0
2016-09-21 14:00:00,69.27,69.82,69.22,69.38,12100.0,69.27,69.82,69.22,69.38,12100.0
2016-09-21 14:30:00,69.38,69.81,69.34,69.8,11994.0,69.38,69.81,69.34,69.8,11994.0
2016-09-21 15:00:00,69.76,70.19,69.66,70.12,15540.0,69.76,70.19,69.66,70.12,15540.0
2016-09-21 15:30:00,70.13,70.57,70.11,70.47,63742.0,70.13,70.57,70.11,70.47,63742.0
2016-09-22 09:30:00,71.0,71.1,70.61,70.96,14804.0,71.0,71.1,70.61,70.96,14804.0
2016-09-22 10:00:00,71.0,71.26,70.81,70.81,18354.0,71.0,71.26,70.81,70.81,18354.0
2016-09-22 10:30:00,70.82,71.04,70.51,70.58,10526.0,70.82,71.04,70.51,70.58,10526.0
2016-09-22 11:00:00,70.55,70.74,70.41,70.74,13500.0,70.55,70.74,70.41,70.74,13500.0
2016-09-22 11:30:00,70.71,70.86,70.6,70.71,6048.0,70.71,70.86,70.6,70.71,6048.0
2016-09-22 12:00:00,70.72,70.81,70.69,70.81,7880.0,70.72,70.81,70.69,70.81,7880.0
2016-09-22 12:30:00,70.8,71.04,70.76,71.04,12205.0,70.8,71.04,70.76,71.04,12205.0
2016-09-22 13:00:00,71.07,71.26,71.05,71.18,16376.0,71.07,71.26,71.05,71.18,16376.0
2016-09-22 13:30:00,71.18,71.25,71.0,71.14,9367.0,71.18,71.25,71.0,71.14,9367.0
2016-09-22 14:00:00,71.14,71.33,71.07,71.22,17528.0,71.14,71.33,71.07,71.22,17528.0
2016-09-22 14:30:00,71.22,71.41,71.12,71.41,13007.0,71.22,71.41,71.12,71.41,13007.0
2016-09-22 15:00:00,71.41,71.42,71.17,71.26,17607.0,71.41,71.42,71.17,71.26,17607.0
2016-09-22 15:30:00,71.27,71.3,71.02,71.06,47357.0,71.27,71.3,71.02,71.06,47357.0
2016-09-23 09:30:00,70.6,71.09,70.19,70.45,15421.0,70.6,71.09,70.19,70.45,15421.0
2016-09-23 10:00:00,70.35,70.37,69.9,69.97,10901.0,70.35,70.37,69.9,69.97,10901.0
2016-09-23 10:30:00,69.9,70.11,69.85,69.96,8062.0,69.9,70.11,69.85,69.96,8062.0
2016-09-23 11:00:00,69.91,70.09,69.84,69.88,13778.0,69.91,70.09,69.84,69.88,13778.0
2016-09-23 11:30:00,69.87,70.09,69.73,69.73,8990.0,69.87,70.09,69.73,69.73,8990.0
2016-09-23 12:00:00,69.72,69.77,69.56,69.66,6300.0,69.72,69.77,69.56,69.66,6300.0
2016-09-23 12:30:00,69.62,69.65,69.39,69.39,9510.0,69.62,69.65,69.39,69.39,9510.0
2016-09-23 13:00:00,69.43,69.49,69.24,69.4,9225.0,69.43,69.49,69.24,69.4,9225.0
2016-09-23 13:30:00,69.41,69.44,68.98,68.98,8235.0,69.41,69.44,68.98,68.98,8235.0
2016-09-23 14:00:00,68.94,69.11,68.89,69.09,10461.0,68.94,69.11,68.89,69.09,10461.0
2016-09-23 14:30:00,69.06,69.22,69.03,69.16,20812.0,69.06,69.22,69.03,69.16,20812.0
2016-09-23 15:00:00,69.14,69.48,69.14,69.17,15292.0,69.14,69.48,69.14,69.17,15292.0
2016-09-23 15:30:00,69.21,69.33,68.97,68.98,33224.0,69.21,69.33,68.97,68.98,33224.0
2016-09-26 09:30:00,68.84,68.93,68.33,68.45,12748.0,68.84,68.93,68.33,68.45,12748.0
2016-09-26 10:00:00,68.5,68.86,68.27,68.64,14905.0,68.5,68.86,68.27,68.64,14905.0
2016-09-26 10:30:00,68.55,68.86,68.52,68.62,14193.0,68.55,68.86,68.52,68.62,14193.0
2016-09-26 11:00:00,68.58,69.21,68.58,68.98,14444.0,68.58,69.21,68.58,68.98,14444.0
2016-09-26 11:30:00,68.94,69.23,68.91,68.96,15749.0,68.94,69.23,68.91,68.96,15749.0
2016-09-26 12:00:00,68.95,69.1,68.83,69.03,7700.0,68.95,69.1,68.83,69.03,7700.0
2016-09-26 12:30:00,69.06,69.12,68.83,68.83,7690.0,69.06,69.12,68.83,68.83,7690.0
2016-09-26 13:00:00,68.83,68.94,68.56,68.7,7500.0,68.83,68.94,68.56,68.7,7500.0
2016-09-26 13:30:00,68.72,68.99,68.67,68.92,13437.0,68.72,68.99,68.67,68.92,13437.0
2016-09-26 14:00:00,68.92,69.19,68.89,69.03,10800.0,68.92,69.19,68.89,69.03,10800.0
2016-09-26 14:30:00,69.03,69.14,68.85,68.85,11850.0,69.03,69.14,68.85,68.85,11850.0
2016-09-26 15:00:00,68.85,68.94,68.56,68.56,12242.0,68.85,68.94,68.56,68.56,12242.0
2016-09-26 15:30:00,68.61,68.79,68.48,68.57,47575.0,68.61,68.79,68.48,68.57,47575.0
2016-09-27 09:30:00,68.43,69.55,68.36,68.97,9028.0,68.43,69.55,68.36,68.97,9028.0
2016-09-27 10:00:00,69.04,69.42,69.03,69.24,7900.0,69.04,69.42,69.03,69.24,7900.0
2016-09-27 10:30:00,69.24,69.33,68.74,68.81,10114.0,69.24,69.33,68.74,68.81,10114.0
2016-09-27 11:00:00,68.79,68.89,68.59,68.79,10188.0,68.79,68.89,68.59,68.79,10188.0
2016-09-27 11:30:00,68.88,69.14,68.88,69.13,2830.0,68.88,69.14,68.88,69.13,2830.0
2016-09-27 12:00:00,69.09,69.14,68.87,69.09,6236.0,69.09,69.14,68.87,69.09,6236.0
2016-09-27 12:30:00,69.11,69.24,69.01,69.24,4823.0,69.11,69.24,69.01,69.24,4823.0
2016-09-27 13:00:00,69.24,69.44,69.24,69.44,3010.0,69.24,69.44,69.24,69.44,3010.0
2016-09-27 13:30:00,69.42,69.49,69.19,69.27,5634.0,69.42,69.49,69.19,69.27,5634.0
2016-09-27 14:00:00,69.24,69.32,69.16,69.31,6168.0,69.24,69.32,69.16,69.31,6168.0
2016-09-27 14:30:00,69.28,69.29,68.74,68.79,8101.0,69.28,69.29,68.74,68.79,8101.0
2016-09-27 15:00:00,68.79,69.13,68.79,69.05,14173.0,68.79,69.13,68.79,69.05,14173.0
2016-09-27 15:30:00,69.04,69.07,68.88,68.97,33780.0,69.04,69.07,68.88,68.97,33780.0
2016-09-28 09:30:00,69.28,69.86,69.19,69.83,34193.0,69.28,69.86,69.19,69.83,34193.0
2016-09-28 10:00:00,69.87,69.88,69.49,69.68,12485.0,69.87,69.88,69.49,69.68,12485.0
2016-09-28 10:30:00,69.71,69.71,69.47,69.57,20549.0,69.71,69.71,69.47,69.57,20549.0
2016-09-28 11:00:00,69.51,69.66,69.36,69.58,26195.0,69.51,69.66,69.36,69.58,26195.0
2016-09-28 11:30:00,69.63,69.71,69.47,69.61,8400.0,69.63,69.71,69.47,69.61,8400.0
2016-09-28 12:00:00,69.59,69.8,69.5,69.64,12599.0,69.59,69.8,69.5,69.64,12599.0
2016-09-28 12:30:00,69.66,69.66,69.46,69.52,9407.0,69.66,69.66,69.46,69.52,9407.0
2016-09-28 13:00:00,69.49,69.73,69.46,69.62,11128.0,69.49,69.73,69.46,69.62,11128.0
2016-09-28 13:30:00,69.63,69.73,69.61,69.67,27791.0,69.63,69.73,69.61,69.67,27791.0
2016-09-28 14:00:00,69.71,70.3,69.52,70.19,14886.0,69.71,70.3,69.52,70.19,14886.0
2016-09-28 14:30:00,70.13,70.13,69.79,69.85,15800.0,70.13,70.13,69.79,69.85,15800.0
2016-09-28 15:00:00,69.88,69.89,69.67,69.75,11309.0,69.88,69.89,69.67,69.75,11309.0
2016-09-28 15:30:00,69.78,69.91,69.67,69.87,39583.0,69.78,69.91,69.67,69.87,39583.0
2016-09-29 09:30:00,69.62,69.89,69.26,69.73,7181.0,69.62,69.89,69.26,69.73,7181.0
2016-09-29 10:00:00,69.75,69.75,69.11,69.41,7929.0,69.75,69.75,69.11,69.41,7929.0
2016-09-29 10:30:00,69.42,69.59,69.32,69.43,13427.0,69.42,69.59,69.32,69.43,13427.0
2016-09-29 11:00:00,69.46,69.53,69.15,69.43,19866.0,69.46,69.53,69.15,69.43,19866.0
2016-09-29 11:30:00,69.36,69.61,69.26,69.5,22078.0,69.36,69.61,69.26,69.5,22078.0
2016-09-29 12:00:00,69.49,69.62,69.38,69.38,13106.0,69.49,69.62,69.38,69.38,13106.0
2016-09-29 12:30:00,69.38,69.54,68.77,68.87,21448.0,69.38,69.54,68.77,68.87,21448.0
2016-09-29 13:00:00,68.82,69.29,68.67,69.22,29296.0,68.82,69.29,68.67,69.22,29296.0
2016-09-29 13:30:00,69.22,69.33,68.85,68.94,9477.0,69.22,69.33,68.85,68.94,9477.0
2016-09-29 14:00:00,69.0,69.32,68.96,69.32,4095.0,69.0,69.32,68.96,69.32,4095.0
2016-09-29 14:30:00,69.31,69.52,69.28,69.34,4700.0,69.31,69.52,69.28,69.34,4700.0
2016-09-29 15:00:00,69.35,69.35,69.11,69.21,7388.0,69.35,69.35,69.11,69.21,7388.0
2016-09-29 15:30:00,69.2,69.4,69.01,69.09,25765.0,69.2,69.4,69.01,69.09,25765.0
2016-09-30 09:30:00,69.18,69.32,68.77,69.13,18969.0,69.18,69.32,68.77,69.13,18969.0
2016-09-30 10:00:00,69.23,69.44,68.81,69.18,16750.0,69.23,69.44,68.81,69.18,16750.0
2016-09-30 10:30:00,69.15,69.43,69.12,69.33,19556.0,69.15,69.43,69.12,69.33,19556.0
2016-09-30 11:00:00,69.31,69.8,69.31,69.56,25834.0,69.31,69.8,69.31,69.56,25834.0
2016-09-30 11:30:00,69.59,69.79,69.59,69.75,5319.0,69.59,69.79,69.59,69.75,5319.0
2016-09-30 12:00:00,69.7,69.75,69.55,69.71,7700.0,69.7,69.75,69.55,69.71,7700.0
2016-09-30 12:30:00,69.72,69.76,69.47,69.51,4010.0,69.72,69.76,69.47,69.51,4010.0
2016-09-30 13:00:00,69.49,69.49,69.38,69.46,10840.0,69.49,69.49,69.38,69.46,10840.0
2016-09-30 13:30:00,69.45,69.57,69.38,69.5,26300.0,69.45,69.57,69.38,69.5,26300.0
2016-09-30 14:00:00,69.52,69.7,69.5,69.56,29061.0,69.52,69.7,69.5,69.56,29061.0
2016-09-30 14:30:00,69.6,69.64,69.45,69.54,27534.0,69.6,69.64,69.45,69.54,27534.0
2016-09-30 15:00:00,69.53,69.73,69.47,69.72,50560.0,69.53,69.73,69.47,69.72,50560.0
2016-09-30 15:30:00,69.79,69.84,69.6,69.6,50671.0,69.79,69.84,69.6,69.6,50671.0
2016-10-03 09:30:00,69.14,69.96,69.06,69.58,15558.0,69.14,69.96,69.06,69.58,15558.0
2016-10-03 10:00:00,69.64,69.84,69.49,69.69,19712.0,69.64,69.84,69.49,69.69,19712.0
2016-10-03 10:30:00,69.73,70.1,69.7,69.98,22803.0,69.73,70.1,69.7,69.98,22803.0
2016-10-03 11:00:00,69.98,70.53,69.87,70.43,18739.0,69.98,70.53,69.87,70.43,18739.0
2016-10-03 11:30:00,70.41,70.42,70.04,70.11,21464.0,70.41,70.42,70.04,70.11,21464.0
2016-10-03 12:00:00,70.11,70.19,69.91,70.19,10210.0,70.11,70.19,69.91,70.19,10210.0
2016-10-03 12:30:00,70.24,70.24,69.91,70.13,9830.0,70.24,70.24,69.91,70.13,9830.0
2016-10-03 13:00:00,70.18,70.26,70.02,70.16,12801.0,70.18,70.26,70.02,70.16,12801.0
2016-10-03 13:30:00,70.19,70.3,70.19,70.26,8434.0,70.19,70.3,70.19,70.26,8434.0
2016-10-03 14:00:00,70.24,70.37,70.14,70.14,14534.0,70.24,70.37,70.14,70.14,14534.0
2016-10-03 14:30:00,70.15,70.21,69.81,69.91,10754.0,70.15,70.21,69.81,69.91,10754.0
2016-10-03 15:00:00,69.9,70.0,69.78,69.95,13789.0,69.9,70.0,69.78,69.95,13789.0
2016-10-03 15:30:00,69.95,70.06,69.74,69.92,38185.0,69.95,70.06,69.74,69.92,38185.0
2016-10-04 09:30:00,69.93,70.61,69.45,70.14,12874.0,69.93,70.61,69.45,70.14,12874.0
2016-10-04 10:00:00,70.13,70.2,69.75,70.03,15439.0,70.13,70.2,69.75,70.03,15439.0
2016-10-04 10:30:00,70.04,70.42,70.0,70.24,10922.0,70.04,70.42,70.0,70.24,10922.0
2016-10-04 11:00:00,70.21,70.21,69.81,69.9,9498.0,70.21,70.21,69.81,69.9,9498.0
2016-10-04 11:30:00,69.95,70.26,69.88,69.88,6900.0,69.95,70.26,69.88,69.88,6900.0
2016-10-04 12:00:00,69.91,70.08,69.8,69.84,6700.0,69.91,70.08,69.8,69.84,6700.0
2016-10-04 12:30:00,69.84,69.96,69.78,69.9,6914.0,69.84,69.96,69.78,69.9,6914.0
2016-10-04 13:00:00,69.89,69.89,69.53,69.6,13481.0,69.89,69.89,69.53,69.6,13481.0
2016-10-04 13:30:00,69.7,69.75,69.57,69.62,8881.0,69.7,69.75,69.57,69.62,8881.0
2016-10-04 14:00:00,69.62,69.87,69.58,69.75,9502.0,69.62,69.87,69.58,69.75,9502.0
2016-10-04 14:30:00,69.77,69.79,69.58,69.58,7900.0,69.77,69.79,69.58,69.58,7900.0
2016-10-04 15:00:00,69.52,69.72,69.42,69.62,23862.0,69.52,69.72,69.42,69.62,23862.0
2016-10-04 15:30:00,69.6,69.61,69.34,69.4,30469.0,69.6,69.61,69.34,69.4,30469.0
2016-10-05 09:30:00,69.98,70.48,68.61,70.25,12601.0,69.98,70.48,68.61,70.25,12601.0
2016-10-05 10:00:00,70.29,70.84,70.28,70.73,45599.0,70.29,70.84,70.28,70.73,45599.0
2016-10-05 10:30:00,70.79,70.95,70.51,70.79,19786.0,70.79,70.95,70.51,70.79,19786.0
2016-10-05 11:00:00,70.79,70.94,70.34,70.52,36580.0,70.79,70.94,70.34,70.52,36580.0
2016-10-05 11:30:00,70.55,70.65,70.37,70.39,37450.0,70.55,70.65,70.37,70.39,37450.0
2016-10-05 12:00:00,70.36,70.54,70.33,70.51,23648.0,70.36,70.54,70.33,70.51,23648.0
2016-10-05 12:30:00,70.51,70.7,70.36,70.51,19461.0,70.51,70.7,70.36,70.51,19461.0
2016-10-05 13:00:00,70.51,70.56,70.45,70.52,8602.0,70.51,70.56,70.45,70.52,8602.0
2016-10-05 13:30:00,70.52,70.6,70.49,70.53,5955.0,70.52,70.6,70.49,70.53,5955.0
2016-10-05 14:00:00,70.51,70.54,70.14,70.14,9581.0,70.51,70.54,70.14,70.14,9581.0
2016-10-05 14:30:00,70.14,70.31,70.11,70.31,9820.0,70.14,70.31,70.11,70.31,9820.0
2016-10-05 15:00:00,70.32,70.39,69.91,69.91,11838.0,70.32,70.39,69.91,69.91,11838.0
2016-10-05 15:30:00,69.9,70.05,69.87,70.0,42229.0,69.9,70.05,69.87,70.0,42229.0
2016-10-06 09:30:00,69.97,70.06,69.34,69.72,12165.0,69.97,70.06,69.34,69.72,12165.0
2016-10-06 10:00:00,69.54,69.79,69.13,69.48,40458.0,69.54,69.79,69.13,69.48,40458.0
2016-10-06 10:30:00,69.48,69.51,69.06,69.23,23792.0,69.48,69.51,69.06,69.23,23792.0
2016-10-06 11:00:00,69.23,69.29,68.88,69.04,32083.0,69.23,69.29,68.88,69.04,32083.0
2016-10-06 11:30:00,69.15,69.37,68.91,69.08,29180.0,69.15,69.37,68.91,69.08,29180.0
2016-10-06 12:00:00,69.17,69.41,69.06,69.24,20804.0,69.17,69.41,69.06,69.24,20804.0
2016-10-06 12:30:00,69.27,69.27,69.07,69.25,9921.0,69.27,69.27,69.07,69.25,9921.0
2016-10-06 13:00:00,69.21,69.25,69.07,69.08,11200.0,69.21,69.25,69.07,69.08,11200.0
2016-10-06 13:30:00,69.07,69.23,69.01,69.1,16470.0,69.07,69.23,69.01,69.1,16470.0
2016-10-06 14:00:00,69.1,69.29,69.07,69.19,17784.0,69.1,69.29,69.07,69.19,17784.0
2016-10-06 14:30:00,69.21,69.31,68.99,69.08,17347.0,69.21,69.31,68.99,69.08,17347.0
2016-10-06 15:00:00,69.08,69.26,69.08,69.16,22524.0,69.08,69.26,69.08,69.16,22524.0
2016-10-06 15:30:00,69.16,69.27,69.03,69.08,47703.0,69.16,69.27,69.03,69.08,47703.0
2016-10-07 09:30:00,68.9,69.08,68.62,68.82,23639.0,68.9,69.08,68.62,68.82,23639.0
2016-10-07 10:00:00,68.86,69.14,68.86,69.02,10702.0,68.86,69.14,68.86,69.02,10702.0
2016-10-07 10:30:00,69.0,69.09,68.94,69.03,7582.0,69.0,69.09,68.94,69.03,7582.0
2016-10-07 11:00:00,69.01,69.06,68.9,68.94,9900.0,69.01,69.06,68.9,68.94,9900.0
2016-10-07 11:30:00,68.91,69.0,68.2,68.28,24828.0,68.91,69.0,68.2,68.28,24828.0
2016-10-07 12:00:00,68.27,68.48,68.15,68.24,13350.0,68.27,68.48,68.15,68.24,13350.0
2016-10-07 12:30:00,68.24,68.41,67.87,68.41,14890.0,68.24,68.41,67.87,68.41,14890.0
2016-10-07 13:00:00,68.42,68.61,68.16,68.61,9746.0,68.42,68.61,68.16,68.61,9746.0
2016-10-07 13:30:00,68.64,68.81,68.57,68.73,10300.0,68.64,68.81,68.57,68.73,10300.0
2016-10-07 14:00:00,68.73,68.91,68.64,68.86,18030.0,68.73,68.91,68.64,68.86,18030.0
2016-10-07 14:30:00,68.87,69.03,68.86,69.03,10451.0,68.87,69.03,68.86,69.03,10451.0
2016-10-07 15:00:00,68.97,68.98,68.84,68.92,12737.0,68.97,68.98,68.84,68.92,12737.0
2016-10-07 15:30:00,68.92,68.92,68.7,68.73,44896.0,68.92,68.92,68.7,68.73,44896.0
2016-10-10 09:30:00,69.29,69.93,69.16,69.84,19793.0,69.29,69.93,69.16,69.84,19793.0
2016-10-10 10:00:00,69.75,69.75,69.44,69.48,8101.0,69.75,69.75,69.44,69.48,8101.0
2016-10-10 10:30:00,69.5,69.78,69.29,69.29,7300.0,69.5,69.78,69.29,69.29,7300.0
2016-10-10 11:00:00,69.35,69.35,69.1,69.29,11216.0,69.35,69.35,69.1,69.29,11216.0
2016-10-10 11:30:00,69.28,69.41,69.15,69.22,17804.0,69.28,69.41,69.15,69.22,17804.0
2016-10-10 12:00:00,69.25,69.29,68.95,69.06,11572.0,69.25,69.29,68.95,69.06,11572.0
2016-10-10 12:30:00,69.06,69.11,68.94,69.11,4600.0,69.06,69.11,68.94,69.11,4600.0
2016-10-10 13:00:00,69.06,69.13,69.01,69.11,4200.0,69.06,69.13,69.01,69.11,4200.0
2016-10-10 13:30:00,69.11,69.14,69.04,69.09,5000.0,69.11,69.14,69.04,69.09,5000.0
2016-10-10 14:00:00,69.08,69.11,68.97,69.01,8836.0,69.08,69.11,68.97,69.01,8836.0
2016-10-10 14:30:00,69.03,69.12,68.96,69.07,8147.0,69.03,69.12,68.96,69.07,8147.0
2016-10-10 15:00:00,69.06,69.06,68.87,68.9,8305.0,69.06,69.06,68.87,68.9,8305.0
2016-10-10 15:30:00,68.91,68.95,68.64,68.69,32675.0,68.91,68.95,68.64,68.69,32675.0
2016-10-11 09:30:00,68.57,68.58,67.17,67.3,59326.0,68.57,68.58,67.17,67.3,59326.0
2016-10-11 10:00:00,67.28,67.31,66.78,66.89,64748.0,67.28,67.31,66.78,66.89,64748.0
2016-10-11 10:30:00,66.88,67.27,66.61,66.64,70189.0,66.88,67.27,66.61,66.64,70189.0
2016-10-11 11:00:00,66.6,66.66,65.86,66.28,74357.0,66.6,66.66,65.86,66.28,74357.0
2016-10-11 11:30:00,66.28,66.79,66.27,66.52,45839.0,66.28,66.79,66.27,66.52,45839.0
2016-10-11 12:00:00,66.58,66.79,66.53,66.77,43059.0,66.58,66.79,66.53,66.77,43059.0
2016-10-11 12:30:00,66.77,67.05,66.77,66.81,7600.0,66.77,67.05,66.77,66.81,7600.0
2016-10-11 13:00:00,66.8,66.95,66.53,66.87,70545.0,66.8,66.95,66.53,66.87,70545.0
2016-10-11 13:30:00,66.84,66.96,66.52,66.61,16021.0,66.84,66.96,66.52,66.61,16021.0
2016-10-11 14:00:00,66.63,66.83,66.53,66.66,13300.0,66.63,66.83,66.53,66.66,13300.0
2016-10-11 14:30:00,66.72,66.81,66.54,66.78,13371.0,66.72,66.81,66.54,66.78,13371.0
2016-10-11 15:00:00,66.78,67.0,66.59,66.76,42363.0,66.78,67.0,66.59,66.76,42363.0
2016-10-11 15:30:00,66.75,66.86,66.59,66.82,77660.0,66.75,66.86,66.59,66.82,77660.0
2016-10-12 09:30:00,66.73,66.94,66.34,66.63,28985.0,66.73,66.94,66.34,66.63,28985.0
2016-10-12 10:00:00,66.6,66.67,66.44,66.63,23837.0,66.6,66.67,66.44,66.63,23837.0
2016-10-12 10:30:00,66.61,66.62,66.45,66.61,24693.0,66.61,66.62,66.45,66.61,24693.0
2016-10-12 11:00:00,66.61,66.83,66.59,66.8,45353.0,66.61,66.83,66.59,66.8,45353.0
2016-10-12 11:30:00,66.82,67.13,66.8,66.85,19680.0,66.82,67.13,66.8,66.85,19680.0
2016-10-12 12:00:00,66.82,66.87,66.64,66.64,8003.0,66.82,66.87,66.64,66.64,8003.0
2016-10-12 12:30:00,66.6,66.71,66.6,66.66,6824.0,66.6,66.71,66.6,66.66,6824.0
2016-10-12 13:00:00,66.63,66.66,66.5,66.55,9143.0,66.63,66.66,66.5,66.55,9143.0
2016-10-12 13:30:00,66.55,66.71,66.46,66.68,23198.0,66.55,66.71,66.46,66.68,23198.0
2016-10-12 14:00:00,66.71,66.74,66.53,66.55,22227.0,66.71,66.74,66.53,66.55,22227.0
2016-10-12 14:30:00,66.56,66.61,66.24,66.26,33059.0,66.56,66.61,66.24,66.26,33059.0
2016-10-12 15:00:00,66.23,66.66,66.18,66.61,37213.0,66.23,66.66,66.18,66.61,37213.0
2016-10-12 15:30:00,66.6,66.66,66.55,66.57,67267.0,66.6,66.66,66.55,66.57,67267.0
2016-10-13 09:30:00,65.89,65.89,63.96,64.04,56023.0,65.89,65.89,63.96,64.04,56023.0
2016-10-13 10:00:00,64.05,64.36,63.9,63.97,65436.0,64.05,64.36,63.9,63.97,65436.0
2016-10-13 10:30:00,63.91,64.36,63.85,64.32,31234.0,63.91,64.36,63.85,64.32,31234.0
2016-10-13 11:00:00,64.39,65.23,64.32,64.98,41067.0,64.39,65.23,64.32,64.98,41067.0
2016-10-13 11:30:00,64.98,65.13,64.93,65.13,26645.0,64.98,65.13,64.93,65.13,26645.0
2016-10-13 12:00:00,65.17,65.25,65.0,65.1,11396.0,65.17,65.25,65.0,65.1,11396.0
2016-10-13 12:30:00,65.13,65.39,65.02,65.03,8700.0,65.13,65.39,65.02,65.03,8700.0
2016-10-13 13:00:00,65.0,65.06,64.98,65.05,16088.0,65.0,65.06,64.98,65.05,16088.0
2016-10-13 13:30:00,65.04,65.33,64.98,65.33,23096.0,65.04,65.33,64.98,65.33,23096.0
2016-10-13 14:00:00,65.3,65.33,65.06,65.14,8551.0,65.3,65.33,65.06,65.14,8551.0
2016-10-13 14:30:00,65.18,65.31,65.06,65.12,12636.0,65.18,65.31,65.06,65.12,12636.0
2016-10-13 15:00:00,65.13,65.18,64.99,65.04,25712.0,65.13,65.18,64.99,65.04,25712.0
2016-10-13 15:30:00,65.05,65.06,64.78,64.89,73099.0,65.05,65.06,64.78,64.89,73099.0
2016-10-14 09:30:00,65.57,66.66,64.41,66.62,18952.0,65.57,66.66,64.41,66.62,18952.0
2016-10-14 10:00:00,66.56,66.82,65.95,66.45,29903.0,66.56,66.82,65.95,66.45,29903.0
2016-10-14 10:30:00,66.47,66.63,66.24,66.24,11012.0,66.47,66.63,66.24,66.24,11012.0
2016-10-14 11:00:00,66.18,66.18,65.93,66.03,20011.0,66.18,66.18,65.93,66.03,20011.0
2016-10-14 11:30:00,65.97,66.0,65.56,65.61,15699.0,65.97,66.0,65.56,65.61,15699.0
2016-10-14 12:00:00,65.55,65.66,65.48,65.64,6400.0,65.55,65.66,65.48,65.64,6400.0
2016-10-14 12:30:00,65.67,65.77,65.57,65.63,7591.0,65.67,65.77,65.57,65.63,7591.0
2016-10-14 13:00:00,65.62,65.64,65.43,65.43,9600.0,65.62,65.64,65.43,65.43,9600.0
2016-10-14 13:30:00,65.43,65.68,65.32,65.32,9125.0,65.43,65.68,65.32,65.32,9125.0
2016-10-14 14:00:00,65.3,65.36,64.93,65.36,12300.0,65.3,65.36,64.93,65.36,12300.0
2016-10-14 14:30:00,65.36,65.36,65.04,65.1,17322.0,65.36,65.36,65.04,65.1,17322.0
2016-10-14 15:00:00,65.1,65.17,65.05,65.05,11345.0,65.1,65.17,65.05,65.05,11345.0
2016-10-14 15:30:00,65.07,65.17,64.93,65.0,47165.0,65.07,65.17,64.93,65.0,47165.0
2016-10-17 09:30:00,65.13,65.5,64.8,65.1,20144.0,65.13,65.5,64.8,65.1,20144.0
2016-10-17 10:00:00,64.99,65.41,64.82,65.37,7807.0,64.99,65.41,64.82,65.37,7807.0
2016-10-17 10:30:00,65.36,65.45,65.14,65.17,5551.0,65.36,65.45,65.14,65.17,5551.0
2016-10-17 11:00:00,65.24,65.3,64.82,64.82,6400.0,65.24,65.3,64.82,64.82,6400.0
2016-10-17 11:30:00,64.93,65.42,64.89,65.4,10095.0,64.93,65.42,64.89,65.4,10095.0
2016-10-17 12:00:00,65.44,65.44,65.22,65.34,7000.0,65.44,65.44,65.22,65.34,7000.0
2016-10-17 12:30:00,65.3,65.46,65.28,65.42,6300.0,65.3,65.46,65.28,65.42,6300.0
2016-10-17 13:00:00,65.37,65.43,65.22,65.25,6500.0,65.37,65.43,65.22,65.25,6500.0
2016-10-17 13:30:00,65.22,65.29,65.13,65.15,4700.0,65.22,65.29,65.13,65.15,4700.0
2016-10-17 14:00:00,65.06,65.22,65.01,65.2,8142.0,65.06,65.22,65.01,65.2,8142.0
2016-10-17 14:30:00,65.2,65.22,65.01,65.22,8504.0,65.2,65.22,65.01,65.22,8504.0
2016-10-17 15:00:00,65.17,65.26,65.14,65.22,11412.0,65.17,65.26,65.14,65.22,11412.0
2016-10-17 15:30:00,65.23,65.34,65.16,65.29,32037.0,65.23,65.34,65.16,65.29,32037.0
2016-10-18 09:30:00,66.15,66.15,65.23,65.44,9511.0,66.15,66.15,65.23,65.44,9511.0
2016-10-18 10:00:00,65.39,65.43,64.9,65.04,5788.0,65.39,65.43,64.9,65.04,5788.0
2016-10-18 10:30:00,65.08,65.49,65.06,65.23,8743.0,65.08,65.49,65.06,65.23,8743.0
2016-10-18 11:00:00,65.25,65.36,65.06,65.31,6800.0,65.25,65.36,65.06,65.31,6800.0
2016-10-18 11:30:00,65.31,65.5,65.16,65.4,15950.0,65.31,65.5,65.16,65.4,15950.0
2016-10-18 12:00:00,65.37,65.47,65.31,65.38,13164.0,65.37,65.47,65.31,65.38,13164.0
2016-10-18 12:30:00,65.42,65.45,65.16,65.2,5900.0,65.42,65.45,65.16,65.2,5900.0
2016-10-18 13:00:00,65.3,65.45,65.24,65.39,29804.0,65.3,65.45,65.24,65.39,29804.0
2016-10-18 13:30:00,65.4,65.57,65.35,65.52,10834.0,65.4,65.57,65.35,65.52,10834.0
2016-10-18 14:00:00,65.51,65.56,65.45,65.47,6007.0,65.51,65.56,65.45,65.47,6007.0
2016-10-18 14:30:00,65.52,65.54,65.46,65.48,4085.0,65.52,65.54,65.46,65.48,4085.0
2016-10-18 15:00:00,65.5,65.5,65.39,65.42,6675.0,65.5,65.5,65.39,65.42,6675.0
2016-10-18 15:30:00,65.42,65.44,65.33,65.35,33404.0,65.42,65.44,65.33,65.35,33404.0
2016-10-19 09:30:00,65.42,66.04,65.12,65.24,27376.0,65.42,66.04,65.12,65.24,27376.0
2016-10-19 10:00:00,65.3,65.3,64.94,65.24,10200.0,65.3,65.3,64.94,65.24,10200.0
2016-10-19 10:30:00,65.24,65.66,65.24,65.51,4373.0,65.24,65.66,65.24,65.51,4373.0
2016-10-19 11:00:00,65.55,65.58,65.33,65.43,9400.0,65.55,65.58,65.33,65.43,9400.0
2016-10-19 11:30:00,65.51,65.89,65.44,65.79,30400.0,65.51,65.89,65.44,65.79,30400.0
2016-10-19 12:00:00,65.79,65.82,65.64,65.8,6700.0,65.79,65.82,65.64,65.8,6700.0
2016-10-19 12:30:00,65.81,65.83,65.71,65.73,5900.0,65.81,65.83,65.71,65.73,5900.0
2016-10-19 13:00:00,65.71,65.79,65.62,65.62,2318.0,65.71,65.79,65.62,65.62,2318.0
2016-10-19 13:30:00,65.64,65.72,65.6,65.63,5550.0,65.64,65.72,65.6,65.63,5550.0
2016-10-19 14:00:00,65.66,65.72,65.44,65.44,6809.0,65.66,65.72,65.44,65.44,6809.0
2016-10-19 14:30:00,65.46,65.55,65.41,65.51,10307.0,65.46,65.55,65.41,65.51,10307.0
2016-10-19 15:00:00,65.52,65.55,65.42,65.44,8515.0,65.52,65.55,65.42,65.44,8515.0
2016-10-19 15:30:00,65.41,65.53,65.39,65.46,33042.0,65.41,65.53,65.39,65.46,33042.0
2016-10-20 09:30:00,65.12,65.88,65.12,65.66,10867.0,65.12,65.88,65.12,65.66,10867.0
2016-10-20 10:00:00,65.69,65.75,65.47,65.54,5707.0,65.69,65.75,65.47,65.54,5707.0
2016-10-20 10:30:00,65.53,65.53,65.16,65.34,12400.0,65.53,65.53,65.16,65.34,12400.0
2016-10-20 11:00:00,65.36,65.69,65.33,65.62,25873.0,65.36,65.69,65.33,65.62,25873.0
2016-10-20 11:30:00,65.56,65.72,65.51,65.63,6558.0,65.56,65.72,65.51,65.63,6558.0
2016-10-20 12:00:00,65.75,65.9,65.7,65.84,12370.0,65.75,65.9,65.7,65.84,12370.0
2016-10-20 12:30:00,65.79,65.99,65.75,65.91,4481.0,65.79,65.99,65.75,65.91,4481.0
2016-10-20 13:00:00,65.93,66.03,65.82,65.82,4300.0,65.93,66.03,65.82,65.82,4300.0
2016-10-20 13:30:00,65.88,66.02,65.61,65.61,7000.0,65.88,66.02,65.61,65.61,7000.0
2016-10-20 14:00:00,65.67,65.75,65.54,65.59,4800.0,65.67,65.75,65.54,65.59,4800.0
2016-10-20 14:30:00,65.59,65.66,65.47,65.66,13182.0,65.59,65.66,65.47,65.66,13182.0
2016-10-20 15:00:00,65.59,65.78,65.55,65.56,54461.0,65.59,65.78,65.55,65.56,54461.0
2016-10-20 15:30:00,65.56,65.63,65.24,65.27,74739.0,65.56,65.63,65.24,65.27,74739.0
2016-10-21 09:30:00,65.07,65.31,64.49,65.03,17200.0,65.07,65.31,64.49,65.03,17200.0
2016-10-21 10:00:00,65.01,65.01,64.62,64.78,6800.0,65.01,65.01,64.62,64.78,6800.0
2016-10-21 10:30:00,64.78,64.97,64.7,64.93,15240.0,64.78,64.97,64.7,64.93,15240.0
2016-10-21 11:00:00,64.92,65.07,64.81,64.92,11412.0,64.92,65.07,64.81,64.92,11412.0
2016-10-21 11:30:00,64.91,65.07,64.91,64.99,11545.0,64.91,65.07,64.91,64.99,11545.0
2016-10-21 12:00:00,64.96,64.97,64.79,64.79,6525.0,64.96,64.97,64.79,64.79,6525.0
2016-10-21 12:30:00,64.77,64.85,64.73,64.77,6640.0,64.77,64.85,64.73,64.77,6640.0
2016-10-21 13:00:00,64.75,64.75,64.55,64.55,7295.0,64.75,64.75,64.55,64.55,7295.0
2016-10-21 13:30:00,64.54,64.77,64.48,64.69,23190.0,64.54,64.77,64.48,64.69,23190.0
2016-10-21 14:00:00,64.68,64.87,64.59,64.83,16902.0,64.68,64.87,64.59,64.83,16902.0
2016-10-21 14:30:00,64.83,65.03,64.76,64.83,14335.0,64.83,65.03,64.76,64.83,14335.0
2016-10-21 15:00:00,64.84,64.86,64.7,64.75,10300.0,64.84,64.86,64.7,64.75,10300.0
2016-10-21 15:30:00,64.76,64.88,64.7,64.7,37646.0,64.76,64.88,64.7,64.7,37646.0
2016-10-24 09:30:00,64.91,65.96,64.91,65.83,41880.0,64.91,65.96,64.91,65.83,41880.0
2016-10-24 10:00:00,65.86,65.86,65.47,65.47,12500.0,65.86,65.86,65.47,65.47,12500.0
2016-10-24 10:30:00,65.5,65.7,65.43,65.65,8900.0,65.5,65.7,65.43,65.65,8900.0
2016-10-24 11:00:00,65.69,65.72,65.34,65.36,9100.0,65.69,65.72,65.34,65.36,9100.0
2016-10-24 11:30:00,65.31,65.53,65.31,65.46,8200.0,65.31,65.53,65.31,65.46,8200.0
2016-10-24 12:00:00,65.47,65.5,65.33,65.34,7000.0,65.47,65.5,65.33,65.34,7000.0
2016-10-24 12:30:00,65.29,65.41,65.27,65.37,5900.0,65.29,65.41,65.27,65.37,5900.0
2016-10-24 13:00:00,65.44,65.51,65.39,65.51,4864.0,65.44,65.51,65.39,65.51,4864.0
2016-10-24 13:30:00,65.48,65.53,65.4,65.4,4900.0,65.48,65.53,65.4,65.4,4900.0
2016-10-24 14:00:00,65.41,65.47,65.38,65.45,3900.0,65.41,65.47,65.38,65.45,3900.0
2016-10-24 14:30:00,65.47,65.55,65.4,65.4,12800.0,65.47,65.55,65.4,65.4,12800.0
2016-10-24 15:00:00,65.44,65.6,65.41,65.44,16800.0,65.44,65.6,65.41,65.44,16800.0
2016-10-24 15:30:00,65.44,65.52,65.37,65.42,25200.0,65.44,65.52,65.37,65.42,25200.0
2016-10-25 09:30:00,65.45,65.74,65.24,65.26,24892.0,65.45,65.74,65.24,65.26,24892.0
2016-10-25 10:00:00,65.25,65.54,65.19,65.44,28300.0,65.25,65.54,65.19,65.44,28300.0
2016-10-25 10:30:00,65.28,65.31,64.86,65.03,19200.0,65.28,65.31,64.86,65.03,19200.0
2016-10-25 11:00:00,65.09,65.16,64.97,65.07,13000.0,65.09,65.16,64.97,65.07,13000.0
2016-10-25 11:30:00,65.1,65.28,65.09,65.15,6400.0,65.1,65.28,65.09,65.15,6400.0
2016-10-25 12:00:00,65.16,65.16,64.97,65.09,3800.0,65.16,65.16,64.97,65.09,3800.0
2016-10-25 12:30:00,65.03,65.32,65.02,65.29,10600.0,65.03,65.32,65.02,65.29,10600.0
2016-10-25 13:00:00,65.32,65.43,65.19,65.38,8196.0,65.32,65.43,65.19,65.38,8196.0
2016-10-25 13:30:00,65.36,65.36,65.25,65.25,5500.0,65.36,65.36,65.25,65.25,5500.0
2016-10-25 14:00:00,65.28,65.3,65.21,65.25,7400.0,65.28,65.3,65.21,65.25,7400.0
2016-10-25 14:30:00,65.23,65.31,65.16,65.16,7700.0,65.23,65.31,65.16,65.16,7700.0
2016-10-25 15:00:00,65.15,65.2,64.97,65.07,14800.0,65.15,65.2,64.97,65.07,14800.0
2016-10-25 15:30:00,65.1,65.2,64.99,65.04,36600.0,65.1,65.2,64.99,65.04,36600.0
2016-10-26 09:30:00,64.67,66.03,64.67,65.48,20674.0,64.67,66.03,64.67,65.48,20674.0
2016-10-26 10:00:00,65.49,66.8,65.49,66.73,10582.0,65.49,66.8,65.49,66.73,10582.0
2016-10-26 10:30:00,66.77,67.05,66.65,66.96,8913.0,66.77,67.05,66.65,66.96,8913.0
2016-10-26 11:00:00,66.94,67.38,66.91,67.03,10701.0,66.94,67.38,66.91,67.03,10701.0
2016-10-26 11:30:00,67.05,67.19,66.45,66.45,27410.0,67.05,67.19,66.45,66.45,27410.0
2016-10-26 12:00:00,66.47,66.74,66.43,66.74,10210.0,66.47,66.74,66.43,66.74,10210.0
2016-10-26 12:30:00,66.74,66.89,66.59,66.85,12116.0,66.74,66.89,66.59,66.85,12116.0
2016-10-26 13:00:00,66.86,67.2,66.84,67.09,35354.0,66.86,67.2,66.84,67.09,35354.0
2016-10-26 13:30:00,67.13,67.15,66.55,66.62,15176.0,67.13,67.15,66.55,66.62,15176.0
2016-10-26 14:00:00,66.62,67.1,66.55,67.01,34641.0,66.62,67.1,66.55,67.01,34641.0
2016-10-26 14:30:00,66.98,67.16,66.94,67.12,21858.0,66.98,67.16,66.94,67.12,21858.0
2016-10-26 15:00:00,67.11,67.17,66.99,67.09,20741.0,67.11,67.17,66.99,67.09,20741.0
2016-10-26 15:30:00,67.09,67.23,67.04,67.16,36810.0,67.09,67.23,67.04,67.16,36810.0
2016-10-27 09:30:00,67.46,67.46,66.95,67.14,7840.0,67.46,67.46,66.95,67.14,7840.0
2016-10-27 10:00:00,67.03,67.29,66.41,66.41,4900.0,67.03,67.29,66.41,66.41,4900.0
2016-10-27 10:30:00,66.39,66.67,66.24,66.44,10715.0,66.39,66.67,66.24,66.44,10715.0
2016-10-27 11:00:00,66.51,66.74,66.31,66.54,16458.0,66.51,66.74,66.31,66.54,16458.0
2016-10-27 11:30:00,66.61,66.95,66.55,66.93,14030.0,66.61,66.95,66.55,66.93,14030.0
2016-10-27 12:00:00,66.95,66.95,66.75,66.75,9113.0,66.95,66.95,66.75,66.75,9113.0
2016-10-27 12:30:00,66.72,66.74,66.47,66.55,10301.0,66.72,66.74,66.47,66.55,10301.0
2016-10-27 13:00:00,66.55,66.76,66.52,66.76,7600.0,66.55,66.76,66.52,66.76,7600.0
2016-10-27 13:30:00,66.76,66.82,66.65,66.78,8700.0,66.76,66.82,66.65,66.78,8700.0
2016-10-27 14:00:00,66.75,66.76,66.47,66.54,6809.0,66.75,66.76,66.47,66.54,6809.0
2016-10-27 14:30:00,66.52,66.56,66.35,66.35,10275.0,66.52,66.56,66.35,66.35,10275.0
2016-10-27 15:00:00,66.37,66.38,66.17,66.26,13011.0,66.37,66.38,66.17,66.26,13011.0
2016-10-27 15:30:00,66.29,66.34,66.18,66.3,27815.0,66.29,66.34,66.18,66.3,27815.0
2016-10-28 09:30:00,66.5,67.33,65.88,67.06,12804.0,66.5,67.33,65.88,67.06,12804.0
2016-10-28 10:00:00,67.06,67.29,66.9,66.95,19441.0,67.06,67.29,66.9,66.95,19441.0
2016-10-28 10:30:00,67.03,67.38,66.96,67.07,7700.0,67.03,67.38,66.96,67.07,7700.0
2016-10-28 11:00:00,67.08,67.17,66.84,66.89,10370.0,67.08,67.17,66.84,66.89,10370.0
2016-10-28 11:30:00,66.92,67.12,66.7,66.86,9515.0,66.92,67.12,66.7,66.86,9515.0
2016-10-28 12:00:00,66.79,67.13,66.79,66.98,10443.0,66.79,67.13,66.79,66.98,10443.0
2016-10-28 12:30:00,66.86,67.05,66.74,66.99,10140.0,66.86,67.05,66.74,66.99,10140.0
2016-10-28 13:00:00,66.99,67.07,66.45,66.87,10200.0,66.99,67.07,66.45,66.87,10200.0
2016-10-28 13:30:00,66.83,66.85,66.25,66.25,10263.0,66.83,66.85,66.25,66.25,10263.0
2016-10-28 14:00:00,66.28,66.44,66.08,66.37,8637.0,66.28,66.44,66.08,66.37,8637.0
2016-10-28 14:30:00,66.41,66.46,66.18,66.3,6600.0,66.41,66.46,66.18,66.3,6600.0
2016-10-28 15:00:00,66.29,66.33,66.08,66.3,14198.0,66.29,66.33,66.08,66.3,14198.0
2016-10-28 15:30:00,66.33,66.35,66.17,66.3,41074.0,66.33,66.35,66.17,66.3,41074.0
2016-10-31 09:30:00,66.03,66.99,65.91,66.15,8459.0,66.03,66.99,65.91,66.15,8459.0
2016-10-31 10:00:00,66.05,66.5,65.98,66.37,14484.0,66.05,66.5,65.98,66.37,14484.0
2016-10-31 10:30:00,66.33,66.35,66.1,66.22,12662.0,66.33,66.35,66.1,66.22,12662.0
2016-10-31 11:00:00,66.26,66.36,66.25,66.34,8800.0,66.26,66.36,66.25,66.34,8800.0
2016-10-31 11:30:00,66.35,66.49,66.26,66.49,9032.0,66.35,66.49,66.26,66.49,9032.0
2016-10-31 12:00:00,66.49,66.53,66.22,66.23,7800.0,66.49,66.53,66.22,66.23,7800.0
2016-10-31 12:30:00,66.36,66.58,66.31,66.56,6492.0,66.36,66.58,66.31,66.56,6492.0
2016-10-31 13:00:00,66.54,66.61,66.48,66.55,6138.0,66.54,66.61,66.48,66.55,6138.0
2016-10-31 13:30:00,66.6,66.81,66.51,66.51,11125.0,66.6,66.81,66.51,66.51,11125.0
2016-10-31 14:00:00,66.54,66.54,66.31,66.34,8870.0,66.54,66.54,66.31,66.34,8870.0
2016-10-31 14:30:00,66.34,66.57,66.27,66.53,33751.0,66.34,66.57,66.27,66.53,33751.0
2016-10-31 15:00:00,66.54,66.61,66.04,66.11,25357.0,66.54,66.61,66.04,66.11,25357.0
2016-10-31 15:30:00,66.04,66.13,65.68,65.84,77538.0,66.04,66.13,65.68,65.84,77538.0
2016-11-01 09:30:00,65.7,65.7,65.03,65.41,44388.0,65.7,65.7,65.03,65.41,44388.0
2016-11-01 10:00:00,65.38,65.7,65.31,65.69,48878.0,65.38,65.7,65.31,65.69,48878.0
2016-11-01 10:30:00,65.63,65.83,65.55,65.79,18020.0,65.63,65.83,65.55,65.79,18020.0
2016-11-01 11:00:00,65.81,66.03,65.75,66.03,30163.0,65.81,66.03,65.75,66.03,30163.0
2016-11-01 11:30:00,66.02,66.14,66.0,66.09,14266.0,66.02,66.14,66.0,66.09,14266.0
2016-11-01 12:00:00,66.11,66.14,65.74,65.8,14799.0,66.11,66.14,65.74,65.8,14799.0
2016-11-01 12:30:00,65.78,65.9,65.73,65.84,14903.0,65.78,65.9,65.73,65.84,14903.0
2016-11-01 13:00:00,65.84,65.98,65.82,65.95,17546.0,65.84,65.98,65.82,65.95,17546.0
2016-11-01 13:30:00,65.95,65.96,65.52,65.75,25329.0,65.95,65.96,65.52,65.75,25329.0
2016-11-01 14:00:00,65.76,65.97,65.65,65.96,26990.0,65.76,65.97,65.65,65.96,26990.0
2016-11-01 14:30:00,65.97,66.13,65.9,66.07,18512.0,65.97,66.13,65.9,66.07,18512.0
2016-11-01 15:00:00,66.07,66.31,65.91,66.31,27778.0,66.07,66.31,65.91,66.31,27778.0
2016-11-01 15:30:00,66.3,66.63,66.24,66.58,82431.0,66.3,66.63,66.24,66.58,82431.0
2016-11-02 09:30:00,66.24,66.48,66.01,66.32,25271.0,66.24,66.48,66.01,66.32,25271.0
2016-11-02 10:00:00,66.2,66.32,65.99,66.22,37126.0,66.2,66.32,65.99,66.22,37126.0
2016-11-02 10:30:00,66.14,66.14,64.66,64.73,56490.0,66.14,66.14,64.66,64.73,56490.0
2016-11-02 11:00:00,64.73,64.95,64.47,64.95,25663.0,64.73,64.95,64.47,64.95,25663.0
2016-11-02 11:30:00,64.97,65.09,64.8,64.94,16215.0,64.97,65.09,64.8,64.94,16215.0
2016-11-02 12:00:00,64.89,65.53,64.82,65.51,23225.0,64.89,65.53,64.82,65.51,23225.0
2016-11-02 12:30:00,65.47,65.5,65.33,65.39,15455.0,65.47,65.5,65.33,65.39,15455.0
2016-11-02 13:00:00,65.4,65.46,65.21,65.39,28188.0,65.4,65.46,65.21,65.39,28188.0
2016-11-02 13:30:00,65.37,65.61,65.33,65.5,22874.0,65.37,65.61,65.33,65.5,22874.0
2016-11-02 14:00:00,65.51,65.83,64.95,65.65,51826.0,65.51,65.83,64.95,65.65,51826.0
2016-11-02 14:30:00,65.63,65.85,65.49,65.64,38580.0,65.63,65.85,65.49,65.64,38580.0
2016-11-02 15:00:00,65.62,65.92,65.58,65.88,29437.0,65.62,65.92,65.58,65.88,29437.0
2016-11-02 15:30:00,65.87,65.87,65.39,65.46,89448.0,65.87,65.87,65.39,65.46,89448.0
2016-11-03 09:30:00,65.46,65.97,64.06,65.45,14678.0,65.46,65.97,64.06,65.45,14678.0
2016-11-03 10:00:00,65.34,65.34,65.07,65.23,9850.0,65.34,65.34,65.07,65.23,9850.0
2016-11-03 10:30:00,65.17,66.0,65.1,65.93,25017.0,65.17,66.0,65.1,65.93,25017.0
2016-11-03 11:00:00,65.9,66.06,65.79,65.86,16695.0,65.9,66.06,65.79,65.86,16695.0
2016-11-03 11:30:00,65.84,65.84,65.42,65.42,12248.0,65.84,65.84,65.42,65.42,12248.0
2016-11-03 12:00:00,65.45,65.54,65.18,65.21,13978.0,65.45,65.54,65.18,65.21,13978.0
2016-11-03 12:30:00,65.23,65.25,64.87,64.91,16459.0,65.23,65.25,64.87,64.91,16459.0
2016-11-03 13:00:00,64.9,64.93,64.53,64.64,17212.0,64.9,64.93,64.53,64.64,17212.0
2016-11-03 13:30:00,64.68,64.78,64.54,64.78,12860.0,64.68,64.78,64.54,64.78,12860.0
2016-11-03 14:00:00,64.73,64.9,64.43,64.45,14287.0,64.73,64.9,64.43,64.45,14287.0
2016-11-03 14:30:00,64.47,64.56,64.34,64.45,32760.0,64.47,64.56,64.34,64.45,32760.0
2016-11-03 15:00:00,64.45,64.66,64.23,64.23,33217.0,64.45,64.66,64.23,64.23,33217.0
2016-11-03 15:30:00,64.22,64.26,63.87,64.07,143619.0,64.22,64.26,63.87,64.07,143619.0
2016-11-04 09:30:00,64.29,64.31,63.2,63.2,12593.0,64.29,64.31,63.2,63.2,12593.0
2016-11-04 10:00:00,63.36,63.78,63.29,63.77,75331.0,63.36,63.78,63.29,63.77,75331.0
2016-11-04 10:30:00,63.76,63.98,63.57,63.94,29867.0,63.76,63.98,63.57,63.94,29867.0
2016-11-04 11:00:00,63.94,64.2,63.84,63.89,27608.0,63.94,64.2,63.84,63.89,27608.0
2016-11-04 11:30:00,63.89,63.89,63.6,63.67,17795.0,63.89,63.89,63.6,63.67,17795.0
2016-11-04 12:00:00,63.67,64.29,63.67,64.25,21706.0,63.67,64.29,63.67,64.25,21706.0
2016-11-04 12:30:00,64.25,64.36,64.06,64.36,12700.0,64.25,64.36,64.06,64.36,12700.0
2016-11-04 13:00:00,64.37,64.45,64.06,64.14,19615.0,64.37,64.45,64.06,64.14,19615.0
2016-11-04 13:30:00,64.11,64.25,64.07,64.09,15225.0,64.11,64.25,64.07,64.09,15225.0
2016-11-04 14:00:00,64.13,64.13,63.77,63.8,12968.0,64.13,64.13,63.77,63.8,12968.0
2016-11-04 14:30:00,63.82,63.82,63.32,63.35,23495.0,63.82,63.82,63.32,63.35,23495.0
2016-11-04 15:00:00,63.34,63.57,63.3,63.46,19618.0,63.34,63.57,63.3,63.46,19618.0
2016-11-04 15:30:00,63.46,63.46,62.91,62.97,94667.0,63.46,63.46,62.91,62.97,94667.0
2016-11-07 09:30:00,64.04,65.13,63.79,64.97,106639.0,64.04,65.13,63.79,64.97,106639.0
2016-11-07 10:00:00,64.92,65.28,64.55,64.7,25618.0,64.92,65.28,64.55,64.7,25618.0
2016-11-07 10:30:00,64.79,65.15,64.51,65.15,48299.0,64.79,65.15,64.51,65.15,48299.0
2016-11-07 11:00:00,65.16,65.29,64.75,64.82,30000.0,65.16,65.29,64.75,64.82,30000.0
2016-11-07 11:30:00,64.8,64.9,64.7,64.85,23346.0,64.8,64.9,64.7,64.85,23346.0
2016-11-07 12:00:00,64.85,65.01,64.75,64.77,20264.0,64.85,65.01,64.75,64.77,20264.0
2016-11-07 12:30:00,64.81,64.87,64.77,64.79,5700.0,64.81,64.87,64.77,64.79,5700.0
2016-11-07 13:00:00,64.85,64.87,64.68,64.68,10255.0,64.85,64.87,64.68,64.68,10255.0
2016-11-07 13:30:00,64.74,64.76,64.66,64.69,13727.0,64.74,64.76,64.66,64.69,13727.0
2016-11-07 14:00:00,64.7,64.75,64.52,64.59,14973.0,64.7,64.75,64.52,64.59,14973.0
2016-11-07 14:30:00,64.6,64.61,64.32,64.37,16495.0,64.6,64.61,64.32,64.37,16495.0
2016-11-07 15:00:00,64.35,64.38,64.26,64.33,28957.0,64.35,64.38,64.26,64.33,28957.0
2016-11-07 15:30:00,64.32,64.83,64.22,64.68,82731.0,64.32,64.83,64.22,64.68,82731.0
2016-11-08 09:30:00,64.71,64.72,63.81,64.15,55998.0,64.71,64.72,63.81,64.15,55998.0
2016-11-08 10:00:00,64.17,64.47,64.09,64.34,22000.0,64.17,64.47,64.09,64.34,22000.0
2016-11-08 10:30:00,64.4,64.42,64.23,64.3,8242.0,64.4,64.42,64.23,64.3,8242.0
2016-11-08 11:00:00,64.27,64.61,64.26,64.48,16286.0,64.27,64.61,64.26,64.48,16286.0
2016-11-08 11:30:00,64.48,64.91,64.4,64.81,57424.0,64.48,64.91,64.4,64.81,57424.0
2016-11-08 12:00:00,64.81,65.24,64.72,65.13,44059.0,64.81,65.24,64.72,65.13,44059.0
2016-11-08 12:30:00,65.17,65.27,65.04,65.27,26498.0,65.17,65.27,65.04,65.27,26498.0
2016-11-08 13:00:00,65.23,65.25,65.01,65.02,8750.0,65.23,65.25,65.01,65.02,8750.0
2016-11-08 13:30:00,65.03,65.22,64.91,64.91,6808.0,65.03,65.22,64.91,64.91,6808.0
2016-11-08 14:00:00,64.88,64.89,64.49,64.58,10200.0,64.88,64.89,64.49,64.58,10200.0
2016-11-08 14:30:00,64.55,64.56,64.38,64.44,8770.0,64.55,64.56,64.38,64.44,8770.0
2016-11-08 15:00:00,64.44,64.98,64.4,64.83,11742.0,64.44,64.98,64.4,64.83,11742.0
2016-11-08 15:30:00,64.85,65.13,64.73,64.81,41315.0,64.85,65.13,64.73,64.81,41315.0
2016-11-09 09:30:00,63.97,65.76,63.54,65.07,17754.0,63.97,65.76,63.54,65.07,17754.0
2016-11-09 10:00:00,65.08,65.2,63.96,64.48,16877.0,65.08,65.2,63.96,64.48,16877.0
2016-11-09 10:30:00,64.36,65.14,64.25,64.92,16685.0,64.36,65.14,64.25,64.92,16685.0
2016-11-09 11:00:00,64.85,65.66,64.82,65.62,31953.0,64.85,65.66,64.82,65.62,31953.0
2016-11-09 11:30:00,65.66,66.84,65.66,66.61,22712.0,65.66,66.84,65.66,66.61,22712.0
2016-11-09 12:00:00,66.47,66.55,65.71,66.13,13076.0,66.47,66.55,65.71,66.13,13076.0
2016-11-09 12:30:00,66.18,66.64,66.14,66.63,8326.0,66.18,66.64,66.14,66.63,8326.0
2016-11-09 13:00:00,66.56,66.63,66.03,66.07,13587.0,66.56,66.63,66.03,66.07,13587.0
2016-11-09 13:30:00,66.07,66.76,66.07,66.32,10976.0,66.07,66.76,66.07,66.32,10976.0
2016-11-09 14:00:00,66.32,66.9,66.32,66.8,13021.0,66.32,66.9,66.32,66.8,13021.0
2016-11-09 14:30:00,66.88,67.45,66.88,67.31,25711.0,66.88,67.45,66.88,67.31,25711.0
2016-11-09 15:00:00,67.25,67.64,67.25,67.45,18919.0,67.25,67.64,67.25,67.45,18919.0
2016-11-09 15:30:00,67.34,67.37,66.87,67.16,71842.0,67.34,67.37,66.87,67.16,71842.0
2016-11-10 09:30:00,67.84,69.54,67.84,69.43,26013.0,67.84,69.54,67.84,69.43,26013.0
2016-11-10 10:00:00,69.47,69.68,68.74,69.1,33016.0,69.47,69.68,68.74,69.1,33016.0
2016-11-10 10:30:00,69.06,69.21,67.77,67.85,80946.0,69.06,69.21,67.77,67.85,80946.0
2016-11-10 11:00:00,67.94,68.81,67.66,68.59,59640.0,67.94,68.81,67.66,68.59,59640.0
2016-11-10 11:30:00,68.65,68.67,67.98,68.01,30568.0,68.65,68.67,67.98,68.01,30568.0
2016-11-10 12:00:00,67.97,68.09,67.55,67.71,13300.0,67.97,68.09,67.55,67.71,13300.0
2016-11-10 12:30:00,67.95,68.29,67.61,68.09,27346.0,67.95,68.29,67.61,68.09,27346.0
2016-11-10 13:00:00,68.1,68.74,68.04,68.33,226790.0,68.1,68.74,68.04,68.33,226790.0
2016-11-10 13:30:00,68.29,68.76,68.1,68.52,70885.0,68.29,68.76,68.1,68.52,70885.0
2016-11-10 14:00:00,68.52,68.69,68.25,68.4,39934.0,68.52,68.69,68.25,68.4,39934.0
2016-11-10 14:30:00,68.4,68.55,68.24,68.35,64076.0,68.4,68.55,68.24,68.35,64076.0
2016-11-10 15:00:00,68.34,68.65,68.26,68.43,118084.0,68.34,68.65,68.26,68.43,118084.0
2016-11-10 15:30:00,68.4,68.4,68.07,68.19,49497.0,68.4,68.4,68.07,68.19,49497.0
2016-11-11 09:30:00,67.96,68.2,67.1,67.32,60683.0,67.96,68.2,67.1,67.32,60683.0
2016-11-11 10:00:00,67.3,67.58,67.23,67.43,46813.0,67.3,67.58,67.23,67.43,46813.0
2016-11-11 10:30:00,67.41,67.65,67.34,67.62,44922.0,67.41,67.65,67.34,67.62,44922.0
2016-11-11 11:00:00,67.67,67.78,67.05,67.25,49074.0,67.67,67.78,67.05,67.25,49074.0
2016-11-11 11:30:00,67.26,67.42,66.96,67.14,28620.0,67.26,67.42,66.96,67.14,28620.0
2016-11-11 12:00:00,67.13,67.22,66.9,66.99,81792.0,67.13,67.22,66.9,66.99,81792.0
2016-11-11 12:30:00,67.0,67.0,66.65,66.75,10755.0,67.0,67.0,66.65,66.75,10755.0
2016-11-11 13:00:00,66.77,66.82,66.57,66.78,17895.0,66.77,66.82,66.57,66.78,17895.0
2016-11-11 13:30:00,66.77,66.86,66.61,66.61,24397.0,66.77,66.86,66.61,66.61,24397.0
2016-11-11 14:00:00,66.52,66.9,66.46,66.67,19706.0,66.52,66.9,66.46,66.67,19706.0
2016-11-11 14:30:00,66.64,66.76,66.51,66.54,64664.0,66.64,66.76,66.51,66.54,64664.0
2016-11-11 15:00:00,66.54,66.75,66.52,66.62,111701.0,66.54,66.75,66.52,66.62,111701.0
2016-11-11 15:30:00,66.62,66.91,66.6,66.89,103329.0,66.62,66.91,66.6,66.89,103329.0
2016-11-14 09:30:00,67.18,67.18,66.59,66.61,54121.0,67.18,67.18,66.59,66.61,54121.0
2016-11-14 10:00:00,66.63,66.72,65.88,65.96,109513.0,66.63,66.72,65.88,65.96,109513.0
2016-11-14 10:30:00,65.98,66.08,65.69,65.81,26926.0,65.98,66.08,65.69,65.81,26926.0
2016-11-14 11:00:00,65.8,65.94,65.78,65.9,38162.0,65.8,65.94,65.78,65.9,38162.0
2016-11-14 11:30:00,65.94,66.85,65.94,66.64,35852.0,65.94,66.85,65.94,66.64,35852.0
2016-11-14 12:00:00,66.63,66.84,66.54,66.56,32882.0,66.63,66.84,66.54,66.56,32882.0
2016-11-14 12:30:00,66.62,66.8,66.49,66.77,16930.0,66.62,66.8,66.49,66.77,16930.0
2016-11-14 13:00:00,66.8,67.12,66.8,66.93,28367.0,66.8,67.12,66.8,66.93,28367.0
2016-11-14 13:30:00,66.93,66.96,66.64,66.73,19696.0,66.93,66.96,66.64,66.73,19696.0
2016-11-14 14:00:00,66.77,66.79,66.55,66.58,28850.0,66.77,66.79,66.55,66.58,28850.0
2016-11-14 14:30:00,66.6,66.78,66.47,66.77,32475.0,66.6,66.78,66.47,66.77,32475.0
2016-11-14 15:00:00,66.79,66.9,66.71,66.8,38112.0,66.79,66.9,66.71,66.8,38112.0
2016-11-14 15:30:00,66.83,66.9,66.68,66.8,99348.0,66.83,66.9,66.68,66.8,99348.0
2016-11-15 09:30:00,67.92,70.86,67.28,70.55,807719.0,67.92,70.86,67.28,70.55,807719.0
2016-11-15 10:00:00,70.5,72.75,70.46,72.42,270526.0,70.5,72.75,70.46,72.42,270526.0
2016-11-15 10:30:00,72.44,73.62,71.73,73.5,150020.0,72.44,73.62,71.73,73.5,150020.0
2016-11-15 11:00:00,73.47,74.8,72.62,74.53,173601.0,73.47,74.8,72.62,74.53,173601.0
2016-11-15 11:30:00,74.65,75.7,74.51,75.31,208699.0,74.65,75.7,74.51,75.31,208699.0
2016-11-15 12:00:00,75.26,76.14,75.02,75.87,182021.0,75.26,76.14,75.02,75.87,182021.0
2016-11-15 12:30:00,75.89,76.12,75.21,75.62,87642.0,75.89,76.12,75.21,75.62,87642.0
2016-11-15 13:00:00,75.63,75.71,74.78,75.1,94216.0,75.63,75.71,74.78,75.1,94216.0
2016-11-15 13:30:00,75.1,75.9,75.09,75.65,72236.0,75.1,75.9,75.09,75.65,72236.0
2016-11-15 14:00:00,75.67,75.74,74.95,75.34,89505.0,75.67,75.74,74.95,75.34,89505.0
2016-11-15 14:30:00,75.42,75.87,74.57,75.42,103964.0,75.42,75.87,74.57,75.42,103964.0
2016-11-15 15:00:00,75.42,75.55,75.06,75.47,205932.0,75.42,75.55,75.06,75.47,205932.0
2016-11-15 15:30:00,75.45,76.61,75.05,75.45,468935.0,75.45,76.61,75.05,75.45,468935.0
2016-11-16 09:30:00,75.4,75.88,72.46,72.91,184026.0,75.4,75.88,72.46,72.91,184026.0
2016-11-16 10:00:00,72.9,73.1,72.22,72.9,182746.0,72.9,73.1,72.22,72.9,182746.0
2016-11-16 10:30:00,72.95,72.99,72.23,72.23,75607.0,72.95,72.99,72.23,72.23,75607.0
2016-11-16 11:00:00,72.25,73.5,72.25,73.48,125881.0,72.25,73.5,72.25,73.48,125881.0
2016-11-16 11:30:00,73.48,73.75,72.53,72.59,93241.0,73.48,73.75,72.53,72.59,93241.0
2016-11-16 12:00:00,72.59,73.0,72.36,72.98,34724.0,72.59,73.0,72.36,72.98,34724.0
2016-11-16 12:30:00,72.98,73.0,72.53,72.88,27113.0,72.98,73.0,72.53,72.88,27113.0
2016-11-16 13:00:00,72.95,73.09,72.83,73.02,29347.0,72.95,73.09,72.83,73.02,29347.0
2016-11-16 13:30:00,73.05,73.21,72.89,73.1,33031.0,73.05,73.21,72.89,73.1,33031.0
2016-11-16 14:00:00,73.11,73.17,72.85,73.06,38966.0,73.11,73.17,72.85,73.06,38966.0
2016-11-16 14:30:00,73.04,73.18,72.87,72.9,35231.0,73.04,73.18,72.87,72.9,35231.0
2016-11-16 15:00:00,72.92,72.92,72.58,72.59,68669.0,72.92,72.92,72.58,72.59,68669.0
2016-11-16 15:30:00,72.59,73.08,72.58,72.95,165007.0,72.59,73.08,72.58,72.95,165007.0
2016-11-17 09:30:00,72.97,73.4,71.55,72.83,74562.0,72.97,73.4,71.55,72.83,74562.0
2016-11-17 10:00:00,72.84,73.22,72.67,73.05,70815.0,72.84,73.22,72.67,73.05,70815.0
2016-11-17 10:30:00,73.05,73.68,72.88,73.45,39403.0,73.05,73.68,72.88,73.45,39403.0
2016-11-17 11:00:00,73.45,73.81,73.26,73.35,42039.0,73.45,73.81,73.26,73.35,42039.0
2016-11-17 11:30:00,73.32,73.8,73.12,73.57,19875.0,73.32,73.8,73.12,73.57,19875.0
2016-11-17 12:00:00,73.53,73.99,73.44,73.99,27128.0,73.53,73.99,73.44,73.99,27128.0
2016-11-17 12:30:00,73.95,74.07,73.69,73.98,12700.0,73.95,74.07,73.69,73.98,12700.0
2016-11-17 13:00:00,73.94,74.07,73.81,73.93,18170.0,73.94,74.07,73.81,73.93,18170.0
2016-11-17 13:30:00,73.94,74.18,73.72,73.72,22424.0,73.94,74.18,73.72,73.72,22424.0
2016-11-17 14:00:00,73.73,73.89,73.53,73.88,17936.0,73.73,73.89,73.53,73.88,17936.0
2016-11-17 14:30:00,73.87,74.06,73.82,73.88,25902.0,73.87,74.06,73.82,73.88,25902.0
2016-11-17 15:00:00,73.86,74.0,73.86,73.93,35868.0,73.86,74.0,73.86,73.93,35868.0
2016-11-17 15:30:00,73.9,74.19,73.9,74.01,155251.0,73.9,74.19,73.9,74.01,155251.0
2016-11-18 09:30:00,73.51,75.17,72.72,75.17,29992.0,73.51,75.17,72.72,75.17,29992.0
2016-11-18 10:00:00,75.19,75.41,74.9,75.11,29904.0,75.19,75.41,74.9,75.11,29904.0
2016-11-18 10:30:00,75.07,75.65,74.94,75.55,27511.0,75.07,75.65,74.94,75.55,27511.0
2016-11-18 11:00:00,75.5,75.8,75.43,75.49,22052.0,75.5,75.8,75.43,75.49,22052.0
2016-11-18 11:30:00,75.45,75.75,75.28,75.36,15274.0,75.45,75.75,75.28,75.36,15274.0
2016-11-18 12:00:00,75.31,75.42,75.09,75.26,21940.0,75.31,75.42,75.09,75.26,21940.0
2016-11-18 12:30:00,75.16,75.25,74.8,75.0,15156.0,75.16,75.25,74.8,75.0,15156.0
2016-11-18 13:00:00,74.91,75.01,74.76,74.97,13818.0,74.91,75.01,74.76,74.97,13818.0
2016-11-18 13:30:00,74.97,75.27,74.87,75.19,21076.0,74.97,75.27,74.87,75.19,21076.0
2016-11-18 14:00:00,75.27,75.47,74.9,74.93,21538.0,75.27,75.47,74.9,74.93,21538.0
2016-11-18 14:30:00,74.94,75.05,74.79,74.97,25541.0,74.94,75.05,74.79,74.97,25541.0
2016-11-18 15:00:00,74.98,75.13,74.86,74.86,20990.0,74.98,75.13,74.86,74.86,20990.0
2016-11-18 15:30:00,74.86,75.03,74.8,75.01,126301.0,74.86,75.03,74.8,75.01,126301.0
2016-11-21 09:30:00,75.49,76.11,75.29,75.84,14182.0,75.49,76.11,75.29,75.84,14182.0
2016-11-21 10:00:00,75.77,75.78,75.07,75.18,13751.0,75.77,75.78,75.07,75.18,13751.0
2016-11-21 10:30:00,75.14,75.25,74.94,75.14,20446.0,75.14,75.25,74.94,75.14,20446.0
2016-11-21 11:00:00,75.12,75.21,74.92,75.01,17061.0,75.12,75.21,74.92,75.01,17061.0
2016-11-21 11:30:00,75.02,75.65,75.02,75.62,20112.0,75.02,75.65,75.02,75.62,20112.0
2016-11-21 12:00:00,75.61,75.69,75.52,75.68,12903.0,75.61,75.69,75.52,75.68,12903.0
2016-11-21 12:30:00,75.65,75.79,75.57,75.57,9748.0,75.65,75.79,75.57,75.57,9748.0
2016-11-21 13:00:00,75.54,75.56,75.3,75.3,15696.0,75.54,75.56,75.3,75.3,15696.0
2016-11-21 13:30:00,75.31,75.58,75.12,75.56,18081.0,75.31,75.58,75.12,75.56,18081.0
2016-11-21 14:00:00,75.53,75.61,75.48,75.52,16822.0,75.53,75.61,75.48,75.52,16822.0
2016-11-21 14:30:00,75.51,75.54,75.25,75.41,22479.0,75.51,75.54,75.25,75.41,22479.0
2016-11-21 15:00:00,75.42,75.55,75.35,75.46,31820.0,75.42,75.55,75.35,75.46,31820.0
2016-11-21 15:30:00,75.45,75.53,75.37,75.43,92928.0,75.45,75.53,75.37,75.43,92928.0
2016-11-22 09:30:00,76.04,76.68,75.65,76.68,31093.0,76.04,76.68,75.65,76.68,31093.0
2016-11-22 10:00:00,76.63,76.85,76.52,76.57,9668.0,76.63,76.85,76.52,76.57,9668.0
2016-11-22 10:30:00,76.56,76.58,76.21,76.39,30191.0,76.56,76.58,76.21,76.39,30191.0
2016-11-22 11:00:00,76.4,76.6,76.12,76.12,17521.0,76.4,76.6,76.12,76.12,17521.0
2016-11-22 11:30:00,76.05,76.23,75.91,76.12,11973.0,76.05,76.23,75.91,76.12,11973.0
2016-11-22 12:00:00,76.12,76.33,76.05,76.28,14166.0,76.12,76.33,76.05,76.28,14166.0
2016-11-22 12:30:00,76.21,76.41,76.19,76.41,11044.0,76.21,76.41,76.19,76.41,11044.0
2016-11-22 13:00:00,76.38,76.81,76.38,76.8,12024.0,76.38,76.81,76.38,76.8,12024.0
2016-11-22 13:30:00,76.78,76.84,76.53,76.53,8075.0,76.78,76.84,76.53,76.53,8075.0
2016-11-22 14:00:00,76.49,76.61,76.45,76.51,12833.0,76.49,76.61,76.45,76.51,12833.0
2016-11-22 14:30:00,76.51,76.89,76.51,76.83,17432.0,76.51,76.89,76.51,76.83,17432.0
2016-11-22 15:00:00,76.83,76.95,76.81,76.85,17286.0,76.83,76.95,76.81,76.85,17286.0
2016-11-22 15:30:00,76.85,77.21,76.8,77.12,65029.0,76.85,77.21,76.8,77.12,65029.0
2016-11-23 09:30:00,77.03,77.91,77.0,77.64,21212.0,77.03,77.91,77.0,77.64,21212.0
2016-11-23 10:00:00,77.57,78.13,77.53,78.05,22251.0,77.57,78.13,77.53,78.05,22251.0
2016-11-23 10:30:00,78.02,78.24,77.3,77.48,23863.0,78.02,78.24,77.3,77.48,23863.0
2016-11-23 11:00:00,77.53,77.85,77.31,77.45,16321.0,77.53,77.85,77.31,77.45,16321.0
2016-11-23 11:30:00,77.41,77.91,77.41,77.91,14596.0,77.41,77.91,77.41,77.91,14596.0
2016-11-23 12:00:00,77.92,78.01,77.7,78.01,11315.0,77.92,78.01,77.7,78.01,11315.0
2016-11-23 12:30:00,77.98,78.24,77.71,78.24,37476.0,77.98,78.24,77.71,78.24,37476.0
2016-11-23 13:00:00,78.24,78.35,78.15,78.25,51937.0,78.24,78.35,78.15,78.25,51937.0
2016-11-23 13:30:00,78.24,78.33,78.15,78.22,21604.0,78.24,78.33,78.15,78.22,21604.0
2016-11-23 14:00:00,78.22,78.55,78.09,78.42,34423.0,78.22,78.55,78.09,78.42,34423.0
2016-11-23 14:30:00,78.37,78.69,78.34,78.5,28674.0,78.37,78.69,78.34,78.5,28674.0
2016-11-23 15:00:00,78.48,78.96,78.44,78.9,84381.0,78.48,78.96,78.44,78.9,84381.0
2016-11-23 15:30:00,78.91,79.12,78.77,79.1,153479.0,78.91,79.12,78.77,79.1,153479.0
2016-11-25 09:30:00,79.1,79.1,75.93,78.58,27977.0,79.1,79.1,75.93,78.58,27977.0
2016-11-25 10:00:00,78.55,78.73,78.4,78.66,18800.0,78.55,78.73,78.4,78.66,18800.0
2016-11-25 10:30:00,78.68,78.8,78.58,78.75,13598.0,78.68,78.8,78.58,78.75,13598.0
2016-11-25 11:00:00,78.75,78.88,78.69,78.87,14949.0,78.75,78.88,78.69,78.87,14949.0
2016-11-25 11:30:00,78.86,78.89,78.77,78.8,13021.0,78.86,78.89,78.77,78.8,13021.0
2016-11-25 12:00:00,78.8,78.93,78.78,78.9,23309.0,78.8,78.93,78.78,78.9,23309.0
2016-11-25 12:30:00,78.91,79.18,78.9,79.13,32364.0,78.91,79.18,78.9,79.13,32364.0
2016-11-28 09:30:00,78.59,78.96,78.19,78.72,23983.0,78.59,78.96,78.19,78.72,23983.0
2016-11-28 10:00:00,78.56,78.56,77.71,77.85,8184.0,78.56,78.56,77.71,77.85,8184.0
2016-11-28 10:30:00,77.85,78.1,77.41,77.45,108407.0,77.85,78.1,77.41,77.45,108407.0
2016-11-28 11:00:00,77.4,77.83,77.27,77.75,11800.0,77.4,77.83,77.27,77.75,11800.0
2016-11-28 11:30:00,77.78,78.04,77.74,78.0,7427.0,77.78,78.04,77.74,78.0,7427.0
2016-11-28 12:00:00,78.01,78.34,78.01,78.34,11800.0,78.01,78.34,78.01,78.34,11800.0
2016-11-28 12:30:00,78.36,78.68,78.27,78.31,8325.0,78.36,78.68,78.27,78.31,8325.0
2016-11-28 13:00:00,78.33,78.33,77.99,78.31,9005.0,78.33,78.33,77.99,78.31,9005.0
2016-11-28 13:30:00,78.33,78.46,78.17,78.42,5100.0,78.33,78.46,78.17,78.42,5100.0
2016-11-28 14:00:00,78.36,78.46,78.3,78.34,9188.0,78.36,78.46,78.3,78.34,9188.0
2016-11-28 14:30:00,78.33,78.33,77.95,77.96,7264.0,78.33,78.33,77.95,77.96,7264.0
2016-11-28 15:00:00,78.0,78.53,77.97,78.44,25443.0,78.0,78.53,77.97,78.44,25443.0
2016-11-28 15:30:00,78.45,78.45,77.95,78.14,78203.0,78.45,78.45,77.95,78.14,78203.0
2016-11-29 09:30:00,77.8,78.58,77.52,78.28,10065.0,77.8,78.58,77.52,78.28,10065.0
2016-11-29 10:00:00,78.31,78.69,78.19,78.55,24781.0,78.31,78.69,78.19,78.55,24781.0
2016-11-29 10:30:00,78.55,78.78,78.5,78.72,13406.0,78.55,78.78,78.5,78.72,13406.0
2016-11-29 11:00:00,78.71,78.84,78.69,78.75,12886.0,78.71,78.84,78.69,78.75,12886.0
2016-11-29 11:30:00,78.7,78.91,78.7,78.91,7473.0,78.7,78.91,78.7,78.91,7473.0
2016-11-29 12:00:00,78.84,78.99,78.81,78.9,20404.0,78.84,78.99,78.81,78.9,20404.0
2016-11-29 12:30:00,78.9,79.01,78.55,78.98,35613.0,78.9,79.01,78.55,78.98,35613.0
2016-11-29 13:00:00,78.98,79.04,78.94,79.04,14584.0,78.98,79.04,78.94,79.04,14584.0
2016-11-29 13:30:00,79.04,79.23,79.04,79.12,24421.0,79.04,79.23,79.04,79.12,24421.0
2016-11-29 14:00:00,79.11,79.12,79.0,79.05,14297.0,79.11,79.12,79.0,79.05,14297.0
2016-11-29 14:30:00,79.05,79.26,79.04,79.15,23776.0,79.05,79.26,79.04,79.15,23776.0
2016-11-29 15:00:00,79.1,79.11,78.72,78.76,13796.0,79.1,79.11,78.72,78.76,13796.0
2016-11-29 15:30:00,78.75,78.86,78.56,78.85,78984.0,78.75,78.86,78.56,78.85,78984.0
2016-11-30 09:30:00,79.32,79.84,78.85,79.24,21296.0,79.32,79.84,78.85,79.24,21296.0
2016-11-30 10:00:00,79.24,79.38,79.17,79.2,29401.0,79.24,79.38,79.17,79.2,29401.0
2016-11-30 10:30:00,79.17,79.61,79.17,79.47,19182.0,79.17,79.61,79.17,79.47,19182.0
2016-11-30 11:00:00,79.44,79.66,79.41,79.43,17187.0,79.44,79.66,79.41,79.43,17187.0
2016-11-30 11:30:00,79.53,79.62,79.42,79.52,9000.0,79.53,79.62,79.42,79.52,9000.0
2016-11-30 12:00:00,79.51,79.64,79.4,79.52,22111.0,79.51,79.64,79.4,79.52,22111.0
2016-11-30 12:30:00,79.52,79.67,79.48,79.63,14727.0,79.52,79.67,79.48,79.63,14727.0
2016-11-30 13:00:00,79.61,79.67,79.56,79.67,6617.0,79.61,79.67,79.56,79.67,6617.0
2016-11-30 13:30:00,79.63,79.65,79.27,79.36,12621.0,79.63,79.65,79.27,79.36,12621.0
2016-11-30 14:00:00,79.35,79.35,78.71,78.88,8764.0,79.35,79.35,78.71,78.88,8764.0
2016-11-30 14:30:00,78.84,78.84,78.42,78.46,13154.0,78.84,78.84,78.42,78.46,13154.0
2016-11-30 15:00:00,78.56,79.24,78.49,79.2,29481.0,78.56,79.24,78.49,79.2,29481.0
2016-11-30 15:30:00,79.2,79.27,79.07,79.07,81853.0,79.2,79.27,79.07,79.07,81853.0
2016-12-01 09:30:00,79.82,79.82,77.31,79.14,55477.0,79.82,79.82,77.31,79.14,55477.0
2016-12-01 10:00:00,79.09,79.57,78.94,78.97,46331.0,79.09,79.57,78.94,78.97,46331.0
2016-12-01 10:30:00,78.92,78.92,78.3,78.36,27594.0,78.92,78.92,78.3,78.36,27594.0
2016-12-01 11:00:00,78.41,78.41,77.47,77.64,52091.0,78.41,78.41,77.47,77.64,52091.0
2016-12-01 11:30:00,77.67,78.25,77.58,77.92,9957.0,77.67,78.25,77.58,77.92,9957.0
2016-12-01 12:00:00,77.97,78.15,77.73,77.87,58730.0,77.97,78.15,77.73,77.87,58730.0
2016-12-01 12:30:00,77.87,78.13,77.77,77.88,12462.0,77.87,78.13,77.77,77.88,12462.0
2016-12-01 13:00:00,77.88,77.9,77.25,77.36,11027.0,77.88,77.9,77.25,77.36,11027.0
2016-12-01 13:30:00,77.41,77.46,77.05,77.13,8903.0,77.41,77.46,77.05,77.13,8903.0
2016-12-01 14:00:00,77.05,77.1,76.94,77.05,31635.0,77.05,77.1,76.94,77.05,31635.0
2016-12-01 14:30:00,77.03,77.41,76.96,77.39,17328.0,77.03,77.41,76.96,77.39,17328.0
2016-12-01 15:00:00,77.42,77.61,77.22,77.26,34009.0,77.42,77.61,77.22,77.26,34009.0
2016-12-01 15:30:00,77.29,77.29,76.64,76.84,112282.0,77.29,77.29,76.64,76.84,112282.0
2016-12-02 09:30:00,76.83,77.01,75.7,76.8,20886.0,76.83,77.01,75.7,76.8,20886.0
2016-12-02 10:00:00,77.25,77.46,76.46,76.72,15518.0,77.25,77.46,76.46,76.72,15518.0
2016-12-02 10:30:00,76.75,77.16,76.71,77.04,18519.0,76.75,77.16,76.71,77.04,18519.0
2016-12-02 11:00:00,77.06,77.93,77.03,77.93,15620.0,77.06,77.93,77.03,77.93,15620.0
2016-12-02 11:30:00,77.94,77.94,77.51,77.77,11197.0,77.94,77.94,77.51,77.77,11197.0
2016-12-02 12:00:00,77.66,77.8,77.5,77.8,15420.0,77.66,77.8,77.5,77.8,15420.0
2016-12-02 12:30:00,77.8,78.14,77.7,78.04,14328.0,77.8,78.14,77.7,78.04,14328.0
2016-12-02 13:00:00,77.92,78.14,77.81,77.99,12212.0,77.92,78.14,77.81,77.99,12212.0
2016-12-02 13:30:00,78.0,78.14,77.93,78.02,7222.0,78.0,78.14,77.93,78.02,7222.0
2016-12-02 14:00:00,78.03,78.12,78.0,78.1,9533.0,78.03,78.12,78.0,78.1,9533.0
2016-12-02 14:30:00,78.09,78.25,78.04,78.23,15559.0,78.09,78.25,78.04,78.23,15559.0
2016-12-02 15:00:00,78.27,78.57,78.22,78.56,20504.0,78.27,78.57,78.22,78.56,20504.0
2016-12-02 15:30:00,78.55,78.71,78.22,78.36,75427.0,78.55,78.71,78.22,78.36,75427.0
2016-12-05 09:30:00,78.84,80.16,78.46,80.08,15229.0,78.84,80.16,78.46,80.08,15229.0
2016-12-05 10:00:00,80.07,80.45,79.84,80.37,20906.0,80.07,80.45,79.84,80.37,20906.0
2016-12-05 10:30:00,80.45,80.51,80.18,80.3,23185.0,80.45,80.51,80.18,80.3,23185.0
2016-12-05 11:00:00,80.28,80.47,80.18,80.3,21048.0,80.28,80.47,80.18,80.3,21048.0
2016-12-05 11:30:00,80.22,80.66,80.22,80.5,20416.0,80.22,80.66,80.22,80.5,20416.0
2016-12-05 12:00:00,80.45,80.71,80.2,80.66,20346.0,80.45,80.71,80.2,80.66,20346.0
2016-12-05 12:30:00,80.65,81.03,80.6,80.77,26086.0,80.65,81.03,80.6,80.77,26086.0
2016-12-05 13:00:00,80.73,80.87,80.64,80.86,20174.0,80.73,80.87,80.64,80.86,20174.0
2016-12-05 13:30:00,80.86,81.03,80.77,80.9,30512.0,80.86,81.03,80.77,80.9,30512.0
2016-12-05 14:00:00,80.83,80.94,80.77,80.82,40700.0,80.83,80.94,80.77,80.82,40700.0
2016-12-05 14:30:00,80.81,80.95,80.77,80.91,40262.0,80.81,80.95,80.77,80.91,40262.0
2016-12-05 15:00:00,80.95,81.01,80.9,80.96,23268.0,80.95,81.01,80.9,80.96,23268.0
2016-12-05 15:30:00,80.95,81.21,80.89,80.93,110474.0,80.95,81.21,80.89,80.93,110474.0
2016-12-06 09:30:00,81.39,82.18,80.63,80.63,21777.0,81.39,82.18,80.63,80.63,21777.0
2016-12-06 10:00:00,80.33,80.63,79.89,80.15,23108.0,80.33,80.63,79.89,80.15,23108.0
2016-12-06 10:30:00,79.96,80.45,79.86,80.29,17439.0,79.96,80.45,79.86,80.29,17439.0
2016-12-06 11:00:00,80.17,80.24,79.94,80.1,6650.0,80.17,80.24,79.94,80.1,6650.0
2016-12-06 11:30:00,79.94,80.01,79.82,79.93,5834.0,79.94,80.01,79.82,79.93,5834.0
2016-12-06 12:00:00,79.95,80.36,79.95,80.36,10472.0,79.95,80.36,79.95,80.36,10472.0
2016-12-06 12:30:00,80.4,80.42,80.18,80.4,31979.0,80.4,80.42,80.18,80.4,31979.0
2016-12-06 13:00:00,80.38,80.69,80.38,80.5,4163.0,80.38,80.69,80.38,80.5,4163.0
2016-12-06 13:30:00,80.55,80.83,80.51,80.74,5002.0,80.55,80.83,80.51,80.74,5002.0
2016-12-06 14:00:00,80.81,81.13,80.76,80.87,12171.0,80.81,81.13,80.76,80.87,12171.0
2016-12-06 14:30:00,80.85,81.06,80.85,81.04,7711.0,80.85,81.06,80.85,81.04,7711.0
2016-12-06 15:00:00,81.07,81.42,81.07,81.3,39799.0,81.07,81.42,81.07,81.3,39799.0
2016-12-06 15:30:00,81.32,81.63,81.27,81.59,80740.0,81.32,81.63,81.27,81.59,80740.0
2016-12-07 09:30:00,81.5,82.14,79.98,82.09,28558.0,81.5,82.14,79.98,82.09,28558.0
2016-12-07 10:00:00,82.03,82.78,82.02,82.1,21487.0,82.03,82.78,82.02,82.1,21487.0
2016-12-07 10:30:00,82.06,82.31,81.91,82.17,28282.0,82.06,82.31,81.91,82.17,28282.0
2016-12-07 11:00:00,82.2,82.21,81.94,81.94,11553.0,82.2,82.21,81.94,81.94,11553.0
2016-12-07 11:30:00,81.89,82.13,81.88,81.99,26897.0,81.89,82.13,81.88,81.99,26897.0
2016-12-07 12:00:00,81.99,82.22,81.99,82.2,16422.0,81.99,82.22,81.99,82.2,16422.0
2016-12-07 12:30:00,82.17,82.37,82.16,82.35,42692.0,82.17,82.37,82.16,82.35,42692.0
2016-12-07 13:00:00,82.35,82.45,82.26,82.38,39527.0,82.35,82.45,82.26,82.38,39527.0
2016-12-07 13:30:00,82.37,82.48,82.33,82.46,20685.0,82.37,82.48,82.33,82.46,20685.0
2016-12-07 14:00:00,82.43,82.5,82.33,82.34,10969.0,82.43,82.5,82.33,82.34,10969.0
2016-12-07 14:30:00,82.4,82.65,82.34,82.58,11019.0,82.4,82.65,82.34,82.58,11019.0
2016-12-07 15:00:00,82.61,83.01,82.55,82.95,23025.0,82.61,83.01,82.55,82.95,23025.0
2016-12-07 15:30:00,82.99,83.15,82.74,82.94,43511.0,82.99,83.15,82.74,82.94,43511.0
2016-12-08 09:30:00,83.38,83.83,83.05,83.4,13498.0,83.38,83.83,83.05,83.4,13498.0
2016-12-08 10:00:00,83.37,83.37,82.51,83.16,69359.0,83.37,83.37,82.51,83.16,69359.0
2016-12-08 10:30:00,83.23,83.88,83.23,83.69,24233.0,83.23,83.88,83.23,83.69,24233.0
2016-12-08 11:00:00,83.71,83.85,83.52,83.61,8145.0,83.71,83.85,83.52,83.61,8145.0
2016-12-08 11:30:00,83.59,83.6,83.22,83.22,9125.0,83.59,83.6,83.22,83.22,9125.0
2016-12-08 12:00:00,83.23,83.75,83.22,83.65,7711.0,83.23,83.75,83.22,83.65,7711.0
2016-12-08 12:30:00,83.6,83.62,83.43,83.43,5137.0,83.6,83.62,83.43,83.43,5137.0
2016-12-08 13:00:00,83.45,83.46,83.04,83.11,14191.0,83.45,83.46,83.04,83.11,14191.0
2016-12-08 13:30:00,83.16,83.52,83.12,83.51,6036.0,83.16,83.52,83.12,83.51,6036.0
2016-12-08 14:00:00,83.51,83.58,83.14,83.43,13506.0,83.51,83.58,83.14,83.43,13506.0
2016-12-08 14:30:00,83.53,83.54,83.18,83.3,9008.0,83.53,83.54,83.18,83.3,9008.0
2016-12-08 15:00:00,83.31,83.51,83.3,83.45,10581.0,83.31,83.51,83.3,83.45,10581.0
2016-12-08 15:30:00,83.4,83.49,83.27,83.41,33163.0,83.4,83.49,83.27,83.41,33163.0
2016-12-09 09:30:00,84.16,85.38,83.74,84.84,49530.0,84.16,85.38,83.74,84.84,49530.0
2016-12-09 10:00:00,84.76,84.84,83.35,83.7,40275.0,84.76,84.84,83.35,83.7,40275.0
2016-12-09 10:30:00,83.76,84.21,83.45,83.46,22691.0,83.76,84.21,83.45,83.46,22691.0
2016-12-09 11:00:00,83.45,83.45,83.0,83.0,8583.0,83.45,83.45,83.0,83.0,8583.0
2016-12-09 11:30:00,82.98,83.56,82.98,83.39,9658.0,82.98,83.56,82.98,83.39,9658.0
2016-12-09 12:00:00,83.42,83.42,82.99,83.0,8206.0,83.42,83.42,82.99,83.0,8206.0
2016-12-09 12:30:00,82.95,83.23,82.95,83.09,5211.0,82.95,83.23,82.95,83.09,5211.0
2016-12-09 13:00:00,83.09,83.2,82.94,82.97,7781.0,83.09,83.2,82.94,82.97,7781.0
2016-12-09 13:30:00,83.01,83.09,82.94,83.09,5120.0,83.01,83.09,82.94,83.09,5120.0
2016-12-09 14:00:00,83.08,83.12,82.93,82.93,8492.0,83.08,83.12,82.93,82.93,8492.0
2016-12-09 14:30:00,82.92,83.02,82.86,82.97,14168.0,82.92,83.02,82.86,82.97,14168.0
2016-12-09 15:00:00,82.97,83.27,82.95,83.27,19262.0,82.97,83.27,82.95,83.27,19262.0
2016-12-09 15:30:00,83.28,83.38,83.22,83.27,36772.0,83.28,83.38,83.22,83.27,36772.0
2016-12-12 09:30:00,83.43,83.99,82.76,83.08,28171.0,83.43,83.99,82.76,83.08,28171.0
2016-12-12 10:00:00,83.01,83.21,82.9,82.91,25049.0,83.01,83.21,82.9,82.91,25049.0
2016-12-12 10:30:00,82.95,83.15,82.86,83.0,12808.0,82.95,83.15,82.86,83.0,12808.0
2016-12-12 11:00:00,82.87,83.25,82.78,83.12,29466.0,82.87,83.25,82.78,83.12,29466.0
2016-12-12 11:30:00,83.13,83.36,82.55,82.7,13395.0,83.13,83.36,82.55,82.7,13395.0
2016-12-12 12:00:00,82.66,82.8,82.45,82.8,6927.0,82.66,82.8,82.45,82.8,6927.0
2016-12-12 12:30:00,82.8,83.2,82.8,83.1,7289.0,82.8,83.2,82.8,83.1,7289.0
2016-12-12 13:00:00,83.1,83.33,83.1,83.23,4310.0,83.1,83.33,83.1,83.23,4310.0
2016-12-12 13:30:00,83.23,83.24,83.05,83.1,4530.0,83.23,83.24,83.05,83.1,4530.0
2016-12-12 14:00:00,83.08,83.37,83.08,83.35,5014.0,83.08,83.37,83.08,83.35,5014.0
2016-12-12 14:30:00,83.29,83.32,82.9,82.98,16799.0,83.29,83.32,82.9,82.98,16799.0
2016-12-12 15:00:00,82.98,83.14,82.9,82.98,43150.0,82.98,83.14,82.9,82.98,43150.0
2016-12-12 15:30:00,83.02,83.02,82.53,82.8,73519.0,83.02,83.02,82.53,82.8,73519.0
2016-12-13 09:30:00,83.4,84.21,83.07,83.07,35862.0,83.4,84.21,83.07,83.07,35862.0
2016-12-13 10:00:00,83.0,83.81,82.99,83.41,30715.0,83.0,83.81,82.99,83.41,30715.0
2016-12-13 10:30:00,83.41,83.75,83.36,83.75,12718.0,83.41,83.75,83.36,83.75,12718.0
2016-12-13 11:00:00,83.79,83.8,83.54,83.72,7100.0,83.79,83.8,83.54,83.72,7100.0
2016-12-13 11:30:00,83.72,84.24,83.4,83.7,14109.0,83.72,84.24,83.4,83.7,14109.0
2016-12-13 12:00:00,83.79,84.2,83.77,84.05,15384.0,83.79,84.2,83.77,84.05,15384.0
2016-12-13 12:30:00,83.82,84.38,83.82,84.38,11008.0,83.82,84.38,83.82,84.38,11008.0
2016-12-13 13:00:00,84.45,84.88,84.31,84.63,26465.0,84.45,84.88,84.31,84.63,26465.0
2016-12-13 13:30:00,84.62,84.77,84.52,84.76,16625.0,84.62,84.77,84.52,84.76,16625.0
2016-12-13 14:00:00,84.76,84.91,84.74,84.86,14804.0,84.76,84.91,84.74,84.86,14804.0
2016-12-13 14:30:00,84.8,84.95,84.76,84.92,10040.0,84.8,84.95,84.76,84.92,10040.0
2016-12-13 15:00:00,84.91,85.01,84.64,84.69,51778.0,84.91,85.01,84.64,84.69,51778.0
2016-12-13 15:30:00,84.67,84.75,84.31,84.54,61988.0,84.67,84.75,84.31,84.54,61988.0
2016-12-14 09:30:00,84.13,84.98,80.61,84.28,16341.0,84.13,84.98,80.61,84.28,16341.0
2016-12-14 10:00:00,84.19,84.48,83.8,84.35,17371.0,84.19,84.48,83.8,84.35,17371.0
2016-12-14 10:30:00,84.41,84.53,83.96,84.06,12258.0,84.41,84.53,83.96,84.06,12258.0
2016-12-14 11:00:00,84.12,84.44,84.05,84.44,8710.0,84.12,84.44,84.05,84.44,8710.0
2016-12-14 11:30:00,84.36,85.05,84.25,84.72,20599.0,84.36,85.05,84.25,84.72,20599.0
2016-12-14 12:00:00,84.7,84.79,84.58,84.79,8446.0,84.7,84.79,84.58,84.79,8446.0
2016-12-14 12:30:00,84.71,85.01,84.58,85.0,13833.0,84.71,85.01,84.58,85.0,13833.0
2016-12-14 13:00:00,84.99,85.11,84.75,84.96,14367.0,84.99,85.11,84.75,84.96,14367.0
2016-12-14 13:30:00,84.89,85.04,84.36,84.38,34545.0,84.89,85.04,84.36,84.38,34545.0
2016-12-14 14:00:00,84.4,84.52,83.92,84.02,34576.0,84.4,84.52,83.92,84.02,34576.0
2016-12-14 14:30:00,84.04,84.64,84.04,84.3,20853.0,84.04,84.64,84.04,84.3,20853.0
2016-12-14 15:00:00,84.27,84.52,83.95,84.35,26280.0,84.27,84.52,83.95,84.35,26280.0
2016-12-14 15:30:00,84.34,84.78,84.34,84.53,80951.0,84.34,84.78,84.34,84.53,80951.0
2016-12-15 09:30:00,84.67,85.24,84.21,85.1,8688.0,84.67,85.24,84.21,85.1,8688.0
2016-12-15 10:00:00,85.17,85.32,84.72,85.07,33695.0,85.17,85.32,84.72,85.07,33695.0
2016-12-15 10:30:00,85.08,85.34,84.94,85.14,18329.0,85.08,85.34,84.94,85.14,18329.0
2016-12-15 11:00:00,85.06,85.29,84.76,84.95,23243.0,85.06,85.29,84.76,84.95,23243.0
2016-12-15 11:30:00,84.91,85.01,84.62,84.8,15435.0,84.91,85.01,84.62,84.8,15435.0
2016-12-15 12:00:00,84.85,85.0,84.58,84.93,15612.0,84.85,85.0,84.58,84.93,15612.0
2016-12-15 12:30:00,84.82,85.19,84.81,85.03,20418.0,84.82,85.19,84.81,85.03,20418.0
2016-12-15 13:00:00,85.04,85.15,84.85,85.05,9997.0,85.04,85.15,84.85,85.05,9997.0
2016-12-15 13:30:00,85.1,85.15,84.88,85.06,21146.0,85.1,85.15,84.88,85.06,21146.0
2016-12-15 14:00:00,85.02,85.11,84.84,85.05,17026.0,85.02,85.11,84.84,85.05,17026.0
2016-12-15 14:30:00,85.04,85.19,84.9,85.18,15216.0,85.04,85.19,84.9,85.18,15216.0
2016-12-15 15:00:00,85.18,85.37,85.16,85.19,20778.0,85.18,85.37,85.16,85.19,20778.0
2016-12-15 15:30:00,85.21,85.33,85.1,85.2,42012.0,85.21,85.33,85.1,85.2,42012.0
2016-12-16 09:30:00,85.11,85.61,84.09,85.29,87537.0,85.11,85.61,84.09,85.29,87537.0
2016-12-16 10:00:00,85.3,85.39,84.56,84.66,20100.0,85.3,85.39,84.56,84.66,20100.0
2016-12-16 10:30:00,84.57,85.18,84.57,85.11,8588.0,84.57,85.18,84.57,85.11,8588.0
2016-12-16 11:00:00,85.07,85.08,84.6,84.68,8979.0,85.07,85.08,84.6,84.68,8979.0
2016-12-16 11:30:00,84.55,85.0,84.49,84.83,22967.0,84.55,85.0,84.49,84.83,22967.0
2016-12-16 12:00:00,84.87,84.92,84.71,84.92,9771.0,84.87,84.92,84.71,84.92,9771.0
2016-12-16 12:30:00,84.86,84.9,84.6,84.66,8109.0,84.86,84.9,84.6,84.66,8109.0
2016-12-16 13:00:00,84.68,84.73,84.5,84.69,8758.0,84.68,84.73,84.5,84.69,8758.0
2016-12-16 13:30:00,84.61,84.71,84.57,84.6,10243.0,84.61,84.71,84.57,84.6,10243.0
2016-12-16 14:00:00,84.57,84.71,84.49,84.63,21362.0,84.57,84.71,84.49,84.63,21362.0
2016-12-16 14:30:00,84.64,84.9,84.58,84.78,10073.0,84.64,84.9,84.58,84.78,10073.0
2016-12-16 15:00:00,84.79,84.79,84.48,84.64,14887.0,84.79,84.79,84.48,84.64,14887.0
2016-12-16 15:30:00,84.63,84.69,84.09,84.52,100985.0,84.63,84.69,84.09,84.52,100985.0
2016-12-19 09:30:00,84.97,85.6,82.96,85.52,22910.0,84.97,85.6,82.96,85.52,22910.0
2016-12-19 10:00:00,85.54,86.14,85.34,86.07,16434.0,85.54,86.14,85.34,86.07,16434.0
2016-12-19 10:30:00,86.1,86.52,86.1,86.39,23255.0,86.1,86.52,86.1,86.39,23255.0
2016-12-19 11:00:00,86.51,86.52,86.12,86.12,48088.0,86.51,86.52,86.12,86.12,48088.0
2016-12-19 11:30:00,86.24,86.41,86.03,86.31,79669.0,86.24,86.41,86.03,86.31,79669.0
2016-12-19 12:00:00,86.29,86.55,86.22,86.51,34787.0,86.29,86.55,86.22,86.51,34787.0
2016-12-19 12:30:00,86.48,86.52,86.29,86.42,11043.0,86.48,86.52,86.29,86.42,11043.0
2016-12-19 13:00:00,86.41,86.52,86.23,86.25,5454.0,86.41,86.52,86.23,86.25,5454.0
2016-12-19 13:30:00,86.27,86.48,86.23,86.47,8723.0,86.27,86.48,86.23,86.47,8723.0
2016-12-19 14:00:00,86.44,86.47,86.12,86.19,10418.0,86.44,86.47,86.12,86.19,10418.0
2016-12-19 14:30:00,86.16,86.19,86.03,86.12,14357.0,86.16,86.19,86.03,86.12,14357.0
2016-12-19 15:00:00,86.1,86.23,86.1,86.21,15656.0,86.1,86.23,86.1,86.21,15656.0
2016-12-19 15:30:00,86.21,86.29,85.97,86.28,46281.0,86.21,86.29,85.97,86.28,46281.0
2016-12-20 09:30:00,87.38,87.95,86.57,86.58,26099.0,87.38,87.95,86.57,86.58,26099.0
2016-12-20 10:00:00,86.59,87.02,86.43,86.6,69349.0,86.59,87.02,86.43,86.6,69349.0
2016-12-20 10:30:00,86.65,86.94,86.58,86.88,22290.0,86.65,86.94,86.58,86.88,22290.0
2016-12-20 11:00:00,86.92,86.92,86.12,86.15,16365.0,86.92,86.92,86.12,86.15,16365.0
2016-12-20 11:30:00,86.21,86.26,85.91,86.01,13930.0,86.21,86.26,85.91,86.01,13930.0
2016-12-20 12:00:00,86.12,86.61,86.06,86.59,12501.0,86.12,86.61,86.06,86.59,12501.0
2016-12-20 12:30:00,86.58,86.67,86.55,86.56,6950.0,86.58,86.67,86.55,86.56,6950.0
2016-12-20 13:00:00,86.49,86.7,86.17,86.7,14412.0,86.49,86.7,86.17,86.7,14412.0
2016-12-20 13:30:00,86.64,86.71,86.55,86.71,8702.0,86.64,86.71,86.55,86.71,8702.0
2016-12-20 14:00:00,86.68,86.84,86.58,86.84,6669.0,86.68,86.84,86.58,86.84,6669.0
2016-12-20 14:30:00,86.75,87.13,86.7,87.09,12955.0,86.75,87.13,86.7,87.09,12955.0
2016-12-20 15:00:00,87.04,87.31,87.0,87.17,20252.0,87.04,87.31,87.0,87.17,20252.0
2016-12-20 15:30:00,87.19,87.5,87.1,87.5,33706.0,87.19,87.5,87.1,87.5,33706.0
2016-12-21 09:30:00,87.15,87.94,87.15,87.8,8149.0,87.15,87.94,87.15,87.8,8149.0
2016-12-21 10:00:00,87.64,87.93,87.3,87.48,34554.0,87.64,87.93,87.3,87.48,34554.0
2016-12-21 10:30:00,87.45,87.45,86.65,86.79,61396.0,87.45,87.45,86.65,86.79,61396.0
2016-12-21 11:00:00,86.8,87.52,86.8,87.44,7736.0,86.8,87.52,86.8,87.44,7736.0
2016-12-21 11:30:00,87.48,87.58,87.03,87.03,6815.0,87.48,87.58,87.03,87.03,6815.0
2016-12-21 12:00:00,87.1,87.43,87.1,87.31,1818.0,87.1,87.43,87.1,87.31,1818.0
2016-12-21 12:30:00,87.32,87.45,86.97,87.03,3400.0,87.32,87.45,86.97,87.03,3400.0
2016-12-21 13:00:00,87.03,87.4,87.03,87.38,4947.0,87.03,87.4,87.03,87.38,4947.0
2016-12-21 13:30:00,87.36,87.36,87.11,87.14,5551.0,87.36,87.36,87.11,87.14,5551.0
2016-12-21 14:00:00,87.17,87.26,87.12,87.17,2396.0,87.17,87.26,87.12,87.17,2396.0
2016-12-21 14:30:00,87.16,87.33,87.13,87.29,3801.0,87.16,87.33,87.13,87.29,3801.0
2016-12-21 15:00:00,87.32,87.34,86.94,86.97,16510.0,87.32,87.34,86.94,86.97,16510.0
2016-12-21 15:30:00,87.0,87.0,86.59,86.79,32848.0,87.0,87.0,86.59,86.79,32848.0
2016-12-22 09:30:00,87.05,87.53,86.53,87.32,32250.0,87.05,87.53,86.53,87.32,32250.0
2016-12-22 10:00:00,87.34,87.49,87.02,87.04,29951.0,87.34,87.49,87.02,87.04,29951.0
2016-12-22 10:30:00,87.0,87.17,86.58,86.64,15799.0,87.0,87.17,86.58,86.64,15799.0
2016-12-22 11:00:00,86.67,86.81,86.4,86.41,9969.0,86.67,86.81,86.4,86.41,9969.0
2016-12-22 11:30:00,86.41,86.53,85.93,86.06,10679.0,86.41,86.53,85.93,86.06,10679.0
2016-12-22 12:00:00,86.08,86.15,86.03,86.11,9005.0,86.08,86.15,86.03,86.11,9005.0
2016-12-22 12:30:00,86.1,86.42,86.1,86.32,11756.0,86.1,86.42,86.1,86.32,11756.0
2016-12-22 13:00:00,86.32,86.32,86.11,86.2,6557.0,86.32,86.32,86.11,86.2,6557.0
2016-12-22 13:30:00,86.2,86.61,86.08,86.49,4779.0,86.2,86.61,86.08,86.49,4779.0
2016-12-22 14:00:00,86.5,86.53,86.22,86.22,7398.0,86.5,86.53,86.22,86.22,7398.0
2016-12-22 14:30:00,86.19,86.35,86.19,86.3,5066.0,86.19,86.35,86.19,86.3,5066.0
2016-12-22 15:00:00,86.27,86.28,85.96,86.05,6134.0,86.27,86.28,85.96,86.05,6134.0
2016-12-22 15:30:00,86.07,86.2,85.88,86.16,25218.0,86.07,86.2,85.88,86.16,25218.0
2016-12-23 09:30:00,86.07,86.57,85.96,86.31,7602.0,86.07,86.57,85.96,86.31,7602.0
2016-12-23 10:00:00,86.39,86.39,85.72,85.81,7551.0,86.39,86.39,85.72,85.81,7551.0
2016-12-23 10:30:00,85.92,86.33,85.75,85.78,3450.0,85.92,86.33,85.75,85.78,3450.0
2016-12-23 11:00:00,85.89,86.48,85.89,86.31,5342.0,85.89,86.48,85.89,86.31,5342.0
2016-12-23 11:30:00,86.44,86.44,86.12,86.15,3165.0,86.44,86.44,86.12,86.15,3165.0
2016-12-23 12:00:00,86.18,86.27,86.02,86.06,5515.0,86.18,86.27,86.02,86.06,5515.0
2016-12-23 12:30:00,86.15,86.26,86.08,86.08,2311.0,86.15,86.26,86.08,86.08,2311.0
2016-12-23 13:00:00,86.06,86.18,85.99,86.18,1400.0,86.06,86.18,85.99,86.18,1400.0
2016-12-23 13:30:00,86.23,86.23,86.05,86.05,1200.0,86.23,86.23,86.05,86.05,1200.0
2016-12-23 14:00:00,86.01,86.09,86.0,86.07,2000.0,86.01,86.09,86.0,86.07,2000.0
2016-12-23 14:30:00,86.08,86.3,86.08,86.11,4929.0,86.08,86.3,86.08,86.11,4929.0
2016-12-23 15:00:00,86.13,86.21,86.1,86.19,7049.0,86.13,86.21,86.1,86.19,7049.0
2016-12-23 15:30:00,86.19,86.47,86.18,86.41,19254.0,86.19,86.47,86.18,86.41,19254.0
2016-12-27 09:30:00,86.69,86.8,85.33,86.66,9713.0,86.69,86.8,85.33,86.66,9713.0
2016-12-27 10:00:00,86.73,86.92,86.48,86.53,3900.0,86.73,86.92,86.48,86.53,3900.0
2016-12-27 10:30:00,86.52,86.54,86.34,86.4,4600.0,86.52,86.54,86.34,86.4,4600.0
2016-12-27 11:00:00,86.41,87.24,86.4,87.24,12225.0,86.41,87.24,86.4,87.24,12225.0
2016-12-27 11:30:00,87.28,87.67,86.95,87.67,17246.0,87.28,87.67,86.95,87.67,17246.0
2016-12-27 12:00:00,87.56,87.58,87.1,87.12,3900.0,87.56,87.58,87.1,87.12,3900.0
2016-12-27 12:30:00,87.0,87.09,86.96,87.08,2200.0,87.0,87.09,86.96,87.08,2200.0
2016-12-27 13:00:00,87.11,87.27,87.03,87.27,2815.0,87.11,87.27,87.03,87.27,2815.0
2016-12-27 13:30:00,87.34,87.39,87.17,87.34,3312.0,87.34,87.39,87.17,87.34,3312.0
2016-12-27 14:00:00,87.35,87.4,87.12,87.23,3675.0,87.35,87.4,87.12,87.23,3675.0
2016-12-27 14:30:00,87.16,87.24,87.05,87.1,6232.0,87.16,87.24,87.05,87.1,6232.0
2016-12-27 15:00:00,87.08,87.18,86.8,86.84,17164.0,87.08,87.18,86.8,86.84,17164.0
2016-12-27 15:30:00,86.92,87.19,86.91,87.04,24124.0,86.92,87.19,86.91,87.04,24124.0
2016-12-28 09:30:00,87.19,88.0,87.19,87.71,6301.0,87.19,88.0,87.19,87.71,6301.0
2016-12-28 10:00:00,87.55,87.55,86.09,86.09,8885.0,87.55,87.55,86.09,86.09,8885.0
2016-12-28 10:30:00,86.18,86.32,86.01,86.02,4556.0,86.18,86.32,86.01,86.02,4556.0
2016-12-28 11:00:00,86.12,86.76,86.12,86.64,4101.0,86.12,86.76,86.12,86.64,4101.0
2016-12-28 11:30:00,86.75,86.75,86.41,86.41,2846.0,86.75,86.75,86.41,86.41,2846.0
2016-12-28 12:00:00,86.29,86.29,86.0,86.09,3396.0,86.29,86.29,86.0,86.09,3396.0
2016-12-28 12:30:00,86.09,86.09,85.81,85.87,3592.0,86.09,86.09,85.81,85.87,3592.0
2016-12-28 13:00:00,85.8,85.95,85.75,85.94,2650.0,85.8,85.95,85.75,85.94,2650.0
2016-12-28 13:30:00,85.95,85.98,85.67,85.71,3386.0,85.95,85.98,85.67,85.71,3386.0
2016-12-28 14:00:00,85.67,85.79,85.57,85.58,4965.0,85.67,85.79,85.57,85.58,4965.0
2016-12-28 14:30:00,85.57,85.66,85.43,85.56,3267.0,85.57,85.66,85.43,85.56,3267.0
2016-12-28 15:00:00,85.54,85.77,85.54,85.57,11884.0,85.54,85.77,85.54,85.57,11884.0
2016-12-28 15:30:00,85.55,85.74,85.31,85.62,34621.0,85.55,85.74,85.31,85.62,34621.0
2016-12-29 09:30:00,85.41,86.18,84.72,84.73,7738.0,85.41,86.18,84.72,84.73,7738.0
2016-12-29 10:00:00,84.81,85.83,84.81,85.69,9487.0,84.81,85.83,84.81,85.69,9487.0
2016-12-29 10:30:00,85.76,85.76,85.15,85.32,7716.0,85.76,85.76,85.15,85.32,7716.0
2016-12-29 11:00:00,85.32,85.32,84.87,84.95,6371.0,85.32,85.32,84.87,84.95,6371.0
2016-12-29 11:30:00,85.01,85.22,84.75,84.76,5115.0,85.01,85.22,84.75,84.76,5115.0
2016-12-29 12:00:00,84.81,84.93,84.61,84.87,6600.0,84.81,84.93,84.61,84.87,6600.0
2016-12-29 12:30:00,84.89,85.33,84.82,85.23,4291.0,84.89,85.33,84.82,85.23,4291.0
2016-12-29 13:00:00,85.14,85.22,85.02,85.21,3838.0,85.14,85.22,85.02,85.21,3838.0
2016-12-29 13:30:00,85.18,85.21,84.93,85.12,6526.0,85.18,85.21,84.93,85.12,6526.0
2016-12-29 14:00:00,85.28,85.37,85.24,85.29,4700.0,85.28,85.37,85.24,85.29,4700.0
2016-12-29 14:30:00,85.24,85.25,85.08,85.24,4637.0,85.24,85.25,85.08,85.24,4637.0
2016-12-29 15:00:00,85.25,85.58,85.25,85.58,8307.0,85.25,85.58,85.25,85.58,8307.0
2016-12-29 15:30:00,85.62,86.25,85.59,85.98,39807.0,85.62,86.25,85.59,85.98,39807.0
2016-12-30 09:30:00,86.06,86.06,85.5,85.5,5111.0,86.06,86.06,85.5,85.5,5111.0
2016-12-30 10:00:00,85.62,85.78,85.33,85.36,5029.0,85.62,85.78,85.33,85.36,5029.0
2016-12-30 10:30:00,85.41,85.71,85.33,85.71,9612.0,85.41,85.71,85.33,85.71,9612.0
2016-12-30 11:00:00,85.68,86.22,85.58,86.03,8150.0,85.68,86.22,85.58,86.03,8150.0
2016-12-30 11:30:00,86.07,86.23,86.01,86.15,6900.0,86.07,86.23,86.01,86.15,6900.0
2016-12-30 12:00:00,86.07,86.3,85.9,86.1,9351.0,86.07,86.3,85.9,86.1,9351.0
2016-12-30 12:30:00,86.05,86.07,85.69,85.79,5343.0,86.05,86.07,85.69,85.79,5343.0
2016-12-30 13:00:00,85.77,86.01,85.72,86.01,3000.0,85.77,86.01,85.72,86.01,3000.0
2016-12-30 13:30:00,86.02,86.09,85.84,85.84,5400.0,86.02,86.09,85.84,85.84,5400.0
2016-12-30 14:00:00,85.86,85.94,85.84,85.84,3790.0,85.86,85.94,85.84,85.84,3790.0
2016-12-30 14:30:00,85.81,86.03,85.75,85.82,7124.0,85.81,86.03,85.75,85.82,7124.0
2016-12-30 15:00:00,85.82,86.01,85.69,85.89,18110.0,85.82,86.01,85.69,85.89,18110.0
2016-12-30 15:30:00,85.86,85.86,85.57,85.76,53823.0,85.86,85.86,85.57,85.76,53823.0
2017-01-03 09:30:00,86.58,86.98,85.75,86.16,22887.0,86.58,86.98,85.75,86.16,22887.0
2017-01-03 10:00:00,86.09,87.17,85.98,87.17,34903.0,86.09,87.17,85.98,87.17,34903.0
2017-01-03 10:30:00,87.08,87.28,86.18,86.46,39911.0,87.08,87.28,86.18,86.46,39911.0
2017-01-03 11:00:00,86.43,86.5,86.03,86.31,26484.0,86.43,86.5,86.03,86.31,26484.0
2017-01-03 11:30:00,86.3,86.41,85.82,86.06,14815.0,86.3,86.41,85.82,86.06,14815.0
2017-01-03 12:00:00,86.07,86.21,85.93,86.1,15256.0,86.07,86.21,85.93,86.1,15256.0
2017-01-03 12:30:00,86.14,86.14,85.75,85.78,13786.0,86.14,86.14,85.75,85.78,13786.0
2017-01-03 13:00:00,85.85,85.93,85.61,85.89,13581.0,85.85,85.93,85.61,85.89,13581.0
2017-01-03 13:30:00,85.9,86.04,85.86,85.94,11635.0,85.9,86.04,85.86,85.94,11635.0
2017-01-03 14:00:00,85.96,86.02,85.78,85.91,15998.0,85.96,86.02,85.78,85.91,15998.0
2017-01-03 14:30:00,85.91,85.91,85.6,85.69,17877.0,85.91,85.91,85.6,85.69,17877.0
2017-01-03 15:00:00,85.72,86.2,85.72,85.95,17662.0,85.72,86.2,85.72,85.95,17662.0
2017-01-03 15:30:00,85.93,86.33,85.87,86.25,29783.0,85.93,86.33,85.87,86.25,29783.0
2017-01-04 09:30:00,85.75,88.03,85.75,87.56,23829.0,85.75,88.03,85.75,87.56,23829.0
2017-01-04 10:00:00,87.48,87.86,86.97,86.98,21383.0,87.48,87.86,86.97,86.98,21383.0
2017-01-04 10:30:00,86.98,87.44,86.98,87.19,26636.0,86.98,87.44,86.98,87.19,26636.0
2017-01-04 11:00:00,87.23,87.58,86.83,87.0,31274.0,87.23,87.58,86.83,87.0,31274.0
2017-01-04 11:30:00,86.97,87.22,86.85,86.94,17563.0,86.97,87.22,86.85,86.94,17563.0
2017-01-04 12:00:00,87.0,87.03,86.48,86.48,13944.0,87.0,87.03,86.48,86.48,13944.0
2017-01-04 12:30:00,86.45,86.62,86.31,86.32,11900.0,86.45,86.62,86.31,86.32,11900.0
2017-01-04 13:00:00,86.36,86.55,86.2,86.46,18684.0,86.36,86.55,86.2,86.46,18684.0
2017-01-04 13:30:00,86.37,86.5,85.89,86.04,31648.0,86.37,86.5,85.89,86.04,31648.0
2017-01-04 14:00:00,86.04,86.47,85.84,86.47,20943.0,86.04,86.47,85.84,86.47,20943.0
2017-01-04 14:30:00,86.41,86.43,86.04,86.13,18200.0,86.41,86.43,86.04,86.13,18200.0
2017-01-04 15:00:00,86.15,87.02,86.15,86.83,26674.0,86.15,87.02,86.15,86.83,26674.0
2017-01-04 15:30:00,86.83,87.13,86.8,87.03,68850.0,86.83,87.13,86.8,87.03,68850.0
2017-01-05 09:30:00,86.53,87.2,86.03,86.34,40406.0,86.53,87.2,86.03,86.34,40406.0
2017-01-05 10:00:00,86.48,86.75,86.32,86.59,18618.0,86.48,86.75,86.32,86.59,18618.0
2017-01-05 10:30:00,86.58,86.98,86.55,86.59,20162.0,86.58,86.98,86.55,86.59,20162.0
2017-01-05 11:00:00,86.71,86.74,85.75,85.75,8112.0,86.71,86.74,85.75,85.75,8112.0
2017-01-05 11:30:00,85.72,85.72,84.95,84.97,13388.0,85.72,85.72,84.95,84.97,13388.0
2017-01-05 12:00:00,84.99,85.0,84.45,84.45,19991.0,84.99,85.0,84.45,84.45,19991.0
2017-01-05 12:30:00,84.44,84.8,84.35,84.58,9501.0,84.44,84.8,84.35,84.58,9501.0
2017-01-05 13:00:00,84.58,84.7,84.32,84.39,10784.0,84.58,84.7,84.32,84.39,10784.0
2017-01-05 13:30:00,84.38,84.88,84.35,84.46,22800.0,84.38,84.88,84.35,84.46,22800.0
2017-01-05 14:00:00,84.51,84.83,84.47,84.73,19342.0,84.51,84.83,84.47,84.73,19342.0
2017-01-05 14:30:00,84.71,84.71,84.5,84.54,9598.0,84.71,84.71,84.5,84.54,9598.0
2017-01-05 15:00:00,84.59,84.78,84.51,84.63,18200.0,84.59,84.78,84.51,84.63,18200.0
2017-01-05 15:30:00,84.62,84.95,84.59,84.73,66832.0,84.62,84.95,84.59,84.73,66832.0
2017-01-06 09:30:00,84.99,85.5,84.03,84.74,7514.0,84.99,85.5,84.03,84.74,7514.0
2017-01-06 10:00:00,84.88,85.42,84.88,84.98,12007.0,84.88,85.42,84.88,84.98,12007.0
2017-01-06 10:30:00,84.91,85.31,84.51,85.29,28282.0,84.91,85.31,84.51,85.29,28282.0
2017-01-06 11:00:00,85.29,85.92,85.25,85.84,14523.0,85.29,85.92,85.25,85.84,14523.0
2017-01-06 11:30:00,85.78,85.98,85.47,85.98,37712.0,85.78,85.98,85.47,85.98,37712.0
2017-01-06 12:00:00,85.99,86.23,85.78,86.17,6789.0,85.99,86.23,85.78,86.17,6789.0
2017-01-06 12:30:00,86.13,86.23,85.94,85.96,8133.0,86.13,86.23,85.94,85.96,8133.0
2017-01-06 13:00:00,85.91,86.01,85.89,85.97,18754.0,85.91,86.01,85.89,85.97,18754.0
2017-01-06 13:30:00,85.92,85.92,85.64,85.64,7061.0,85.92,85.92,85.64,85.64,7061.0
2017-01-06 14:00:00,85.66,85.83,85.56,85.59,5300.0,85.66,85.83,85.56,85.59,5300.0
2017-01-06 14:30:00,85.64,85.68,85.5,85.57,6137.0,85.64,85.68,85.5,85.57,6137.0
2017-01-06 15:00:00,85.62,85.72,85.62,85.66,7210.0,85.62,85.72,85.62,85.66,7210.0
2017-01-06 15:30:00,85.63,86.02,85.6,85.97,53781.0,85.63,86.02,85.6,85.97,53781.0
2017-01-09 09:30:00,85.68,86.64,85.24,86.41,23446.0,85.68,86.64,85.24,86.41,23446.0
2017-01-09 10:00:00,86.45,86.58,85.91,86.39,10893.0,86.45,86.58,85.91,86.39,10893.0
2017-01-09 10:30:00,86.31,86.31,86.0,86.22,6958.0,86.31,86.31,86.0,86.22,6958.0
2017-01-09 11:00:00,86.14,86.2,85.94,86.02,38633.0,86.14,86.2,85.94,86.02,38633.0
2017-01-09 11:30:00,86.06,86.74,86.0,86.65,13162.0,86.06,86.74,86.0,86.65,13162.0
2017-01-09 12:00:00,86.59,86.62,86.46,86.53,9400.0,86.59,86.62,86.46,86.53,9400.0
2017-01-09 12:30:00,86.51,86.64,86.46,86.49,7305.0,86.51,86.64,86.46,86.49,7305.0
2017-01-09 13:00:00,86.47,86.47,86.23,86.23,3100.0,86.47,86.47,86.23,86.23,3100.0
2017-01-09 13:30:00,86.31,86.37,86.15,86.31,5272.0,86.31,86.37,86.15,86.31,5272.0
2017-01-09 14:00:00,86.34,86.4,86.18,86.25,5115.0,86.34,86.4,86.18,86.25,5115.0
2017-01-09 14:30:00,86.24,86.27,86.05,86.14,3170.0,86.24,86.27,86.05,86.14,3170.0
2017-01-09 15:00:00,86.26,86.3,86.08,86.09,12150.0,86.26,86.3,86.08,86.09,12150.0
2017-01-09 15:30:00,86.08,86.08,85.77,85.98,53698.0,86.08,86.08,85.77,85.98,53698.0
2017-01-10 09:30:00,86.45,86.45,85.31,85.62,40134.0,86.45,86.45,85.31,85.62,40134.0
2017-01-10 10:00:00,85.6,85.85,85.49,85.61,52975.0,85.6,85.85,85.49,85.61,52975.0
2017-01-10 10:30:00,85.68,85.96,85.44,85.85,40956.0,85.68,85.96,85.44,85.85,40956.0
2017-01-10 11:00:00,85.81,86.22,85.77,85.8,45362.0,85.81,86.22,85.77,85.8,45362.0
2017-01-10 11:30:00,85.79,86.17,85.73,86.05,20817.0,85.79,86.17,85.73,86.05,20817.0
2017-01-10 12:00:00,85.92,86.07,85.6,85.7,12012.0,85.92,86.07,85.6,85.7,12012.0
2017-01-10 12:30:00,85.73,85.73,85.47,85.63,5200.0,85.73,85.73,85.47,85.63,5200.0
2017-01-10 13:00:00,85.61,85.67,85.49,85.54,7125.0,85.61,85.67,85.49,85.54,7125.0
2017-01-10 13:30:00,85.54,85.6,85.26,85.42,26298.0,85.54,85.6,85.26,85.42,26298.0
2017-01-10 14:00:00,85.35,85.58,85.33,85.45,8968.0,85.35,85.58,85.33,85.45,8968.0
2017-01-10 14:30:00,85.44,85.55,85.39,85.44,8182.0,85.44,85.55,85.39,85.44,8182.0
2017-01-10 15:00:00,85.48,85.56,85.41,85.49,16650.0,85.48,85.56,85.41,85.49,16650.0
2017-01-10 15:30:00,85.49,85.54,85.43,85.45,50755.0,85.49,85.54,85.43,85.45,50755.0
2017-01-11 09:30:00,85.23,86.85,85.23,85.72,53014.0,85.23,86.85,85.23,85.72,53014.0
2017-01-11 10:00:00,85.77,85.81,85.54,85.74,15579.0,85.77,85.81,85.54,85.74,15579.0
2017-01-11 10:30:00,85.71,85.81,85.12,85.2,18865.0,85.71,85.81,85.12,85.2,18865.0
2017-01-11 11:00:00,85.22,85.77,85.2,85.31,15196.0,85.22,85.77,85.2,85.31,15196.0
2017-01-11 11:30:00,85.3,85.79,84.92,85.77,9510.0,85.3,85.79,84.92,85.77,9510.0
2017-01-11 12:00:00,85.83,85.83,85.53,85.73,7099.0,85.83,85.83,85.53,85.73,7099.0
2017-01-11 12:30:00,85.67,85.68,85.47,85.61,8135.0,85.67,85.68,85.47,85.61,8135.0
2017-01-11 13:00:00,85.62,85.69,84.89,85.04,9440.0,85.62,85.69,84.89,85.04,9440.0
2017-01-11 13:30:00,84.95,85.24,84.95,85.18,10084.0,84.95,85.24,84.95,85.18,10084.0
2017-01-11 14:00:00,85.16,85.21,85.01,85.1,13359.0,85.16,85.21,85.01,85.1,13359.0
2017-01-11 14:30:00,85.13,85.24,84.9,84.95,12796.0,85.13,85.24,84.9,84.95,12796.0
2017-01-11 15:00:00,84.93,85.02,84.82,84.9,22689.0,84.93,85.02,84.82,84.9,22689.0
2017-01-11 15:30:00,84.98,85.24,84.95,84.99,56432.0,84.98,85.24,84.95,84.99,56432.0
2017-01-12 09:30:00,84.52,84.8,82.89,82.9,22350.0,84.52,84.8,82.89,82.9,22350.0
2017-01-12 10:00:00,82.88,83.08,81.66,81.94,21788.0,82.88,83.08,81.66,81.94,21788.0
2017-01-12 10:30:00,81.98,82.19,81.81,81.93,40740.0,81.98,82.19,81.81,81.93,40740.0
2017-01-12 11:00:00,81.88,81.97,81.63,81.79,19136.0,81.88,81.97,81.63,81.79,19136.0
2017-01-12 11:30:00,81.79,82.12,81.7,82.12,29375.0,81.79,82.12,81.7,82.12,29375.0
2017-01-12 12:00:00,82.13,82.97,82.1,82.97,39400.0,82.13,82.97,82.1,82.97,39400.0
2017-01-12 12:30:00,82.97,83.68,82.89,83.68,27030.0,82.97,83.68,82.89,83.68,27030.0
2017-01-12 13:00:00,83.78,84.05,83.66,83.92,11804.0,83.78,84.05,83.66,83.92,11804.0
2017-01-12 13:30:00,83.89,83.95,83.68,83.84,22116.0,83.89,83.95,83.68,83.84,22116.0
2017-01-12 14:00:00,83.89,83.97,83.84,83.94,13060.0,83.89,83.97,83.84,83.94,13060.0
2017-01-12 14:30:00,83.92,84.29,83.92,84.12,19434.0,83.92,84.29,83.92,84.12,19434.0
2017-01-12 15:00:00,84.12,84.15,83.82,83.82,14920.0,84.12,84.15,83.82,83.82,14920.0
2017-01-12 15:30:00,83.9,83.94,83.7,83.75,57643.0,83.9,83.94,83.7,83.75,57643.0
2017-01-13 09:30:00,84.19,85.07,84.19,84.67,22970.0,84.19,85.07,84.19,84.67,22970.0
2017-01-13 10:00:00,84.65,85.02,84.64,84.97,27348.0,84.65,85.02,84.64,84.97,27348.0
2017-01-13 10:30:00,84.97,85.0,84.72,84.73,22246.0,84.97,85.0,84.72,84.73,22246.0
2017-01-13 11:00:00,84.73,84.92,84.71,84.83,12290.0,84.73,84.92,84.71,84.83,12290.0
2017-01-13 11:30:00,84.96,85.01,84.77,84.94,10293.0,84.96,85.01,84.77,84.94,10293.0
2017-01-13 12:00:00,84.92,84.98,84.37,84.47,16213.0,84.92,84.98,84.37,84.47,16213.0
2017-01-13 12:30:00,84.4,84.43,84.26,84.37,14811.0,84.4,84.43,84.26,84.37,14811.0
2017-01-13 13:00:00,84.46,84.64,84.39,84.47,15125.0,84.46,84.64,84.39,84.47,15125.0
2017-01-13 13:30:00,84.42,84.49,84.4,84.43,7000.0,84.42,84.49,84.4,84.43,7000.0
2017-01-13 14:00:00,84.46,84.51,83.94,83.94,18370.0,84.46,84.51,83.94,83.94,18370.0
2017-01-13 14:30:00,83.93,84.01,83.86,83.95,17932.0,83.93,84.01,83.86,83.95,17932.0
2017-01-13 15:00:00,83.93,84.01,83.92,83.94,13027.0,83.93,84.01,83.92,83.94,13027.0
2017-01-13 15:30:00,83.93,84.01,83.86,83.88,124662.0,83.93,84.01,83.86,83.88,124662.0
2017-01-17 09:30:00,83.51,83.84,82.99,83.68,20073.0,83.51,83.84,82.99,83.68,20073.0
2017-01-17 10:00:00,83.67,84.29,83.44,83.68,17406.0,83.67,84.29,83.44,83.68,17406.0
2017-01-17 10:30:00,83.76,84.08,83.75,84.05,3858.0,83.76,84.08,83.75,84.05,3858.0
2017-01-17 11:00:00,84.0,84.11,83.59,83.7,8456.0,84.0,84.11,83.59,83.7,8456.0
2017-01-17 11:30:00,83.68,83.97,83.58,83.89,7153.0,83.68,83.97,83.58,83.89,7153.0
2017-01-17 12:00:00,83.91,84.03,83.61,83.71,12300.0,83.91,84.03,83.61,83.71,12300.0
2017-01-17 12:30:00,83.81,83.83,83.59,83.59,6150.0,83.81,83.83,83.59,83.59,6150.0
2017-01-17 13:00:00,83.58,83.62,83.46,83.46,7066.0,83.58,83.62,83.46,83.46,7066.0
2017-01-17 13:30:00,83.48,83.49,83.03,83.23,7338.0,83.48,83.49,83.03,83.23,7338.0
2017-01-17 14:00:00,83.22,83.29,83.02,83.05,11179.0,83.22,83.29,83.02,83.05,11179.0
2017-01-17 14:30:00,83.06,83.12,82.86,82.9,13653.0,83.06,83.12,82.86,82.9,13653.0
2017-01-17 15:00:00,82.91,82.91,82.73,82.73,9798.0,82.91,82.91,82.73,82.73,9798.0
2017-01-17 15:30:00,82.75,83.0,82.73,82.99,25810.0,82.75,83.0,82.73,82.99,25810.0
2017-01-18 09:30:00,83.07,83.78,83.02,83.53,17337.0,83.07,83.78,83.02,83.53,17337.0
2017-01-18 10:00:00,83.71,84.0,83.71,83.86,6701.0,83.71,84.0,83.71,83.86,6701.0
2017-01-18 10:30:00,83.9,84.05,83.78,83.91,9668.0,83.9,84.05,83.78,83.91,9668.0
2017-01-18 11:00:00,83.91,84.09,83.85,84.08,17452.0,83.91,84.09,83.85,84.08,17452.0
2017-01-18 11:30:00,84.1,84.14,83.82,83.88,23130.0,84.1,84.14,83.82,83.88,23130.0
2017-01-18 12:00:00,83.82,84.01,83.82,83.92,8438.0,83.82,84.01,83.82,83.92,8438.0
2017-01-18 12:30:00,83.9,83.95,83.71,83.71,7492.0,83.9,83.95,83.71,83.71,7492.0
2017-01-18 13:00:00,83.66,83.97,83.59,83.97,13027.0,83.66,83.97,83.59,83.97,13027.0
2017-01-18 13:30:00,83.99,84.13,83.96,83.96,19203.0,83.99,84.13,83.96,83.96,19203.0
2017-01-18 14:00:00,83.93,83.99,83.81,83.9,18429.0,83.93,83.99,83.81,83.9,18429.0
2017-01-18 14:30:00,83.9,83.94,83.84,83.9,25570.0,83.9,83.94,83.84,83.9,25570.0
2017-01-18 15:00:00,83.9,83.94,83.78,83.82,12507.0,83.9,83.94,83.78,83.82,12507.0
2017-01-18 15:30:00,83.84,83.95,83.79,83.95,37322.0,83.84,83.95,83.79,83.95,37322.0
2017-01-19 09:30:00,83.91,84.83,83.9,84.01,11450.0,83.91,84.83,83.9,84.01,11450.0
2017-01-19 10:00:00,84.31,84.37,83.72,83.78,13255.0,84.31,84.37,83.72,83.78,13255.0
2017-01-19 10:30:00,83.69,83.75,83.42,83.7,7101.0,83.69,83.75,83.42,83.7,7101.0
2017-01-19 11:00:00,83.61,83.82,83.45,83.67,14748.0,83.61,83.82,83.45,83.67,14748.0
2017-01-19 11:30:00,83.68,84.0,83.6,83.91,37319.0,83.68,84.0,83.6,83.91,37319.0
2017-01-19 12:00:00,83.97,84.01,83.85,83.85,9500.0,83.97,84.01,83.85,83.85,9500.0
2017-01-19 12:30:00,83.88,83.9,83.75,83.83,4133.0,83.88,83.9,83.75,83.83,4133.0
2017-01-19 13:00:00,83.89,83.94,83.77,83.82,3722.0,83.89,83.94,83.77,83.82,3722.0
2017-01-19 13:30:00,83.8,83.92,83.8,83.85,3735.0,83.8,83.92,83.8,83.85,3735.0
2017-01-19 14:00:00,83.81,83.91,83.49,83.7,16694.0,83.81,83.91,83.49,83.7,16694.0
2017-01-19 14:30:00,83.77,83.8,83.63,83.67,4900.0,83.77,83.8,83.63,83.67,4900.0
2017-01-19 15:00:00,83.64,83.76,83.59,83.68,15170.0,83.64,83.76,83.59,83.68,15170.0
2017-01-19 15:30:00,83.73,83.87,83.7,83.74,23793.0,83.73,83.87,83.7,83.74,23793.0
2017-01-20 09:30:00,84.06,84.29,83.46,84.15,5283.0,84.06,84.29,83.46,84.15,5283.0
2017-01-20 10:00:00,84.0,84.05,83.67,83.95,19938.0,84.0,84.05,83.67,83.95,19938.0
2017-01-20 10:30:00,83.91,84.13,83.79,83.98,11405.0,83.91,84.13,83.79,83.98,11405.0
2017-01-20 11:00:00,83.96,84.11,83.92,83.96,25006.0,83.96,84.11,83.92,83.96,25006.0
2017-01-20 11:30:00,83.98,84.12,83.92,84.01,15464.0,83.98,84.12,83.92,84.01,15464.0
2017-01-20 12:00:00,84.0,84.07,83.61,83.68,6600.0,84.0,84.07,83.61,83.68,6600.0
2017-01-20 12:30:00,83.72,83.79,83.64,83.76,2200.0,83.72,83.79,83.64,83.76,2200.0
2017-01-20 13:00:00,83.69,84.02,83.67,83.97,4099.0,83.69,84.02,83.67,83.97,4099.0
2017-01-20 13:30:00,83.87,84.03,83.86,83.88,7070.0,83.87,84.03,83.86,83.88,7070.0
2017-01-20 14:00:00,83.94,83.96,83.63,83.72,3916.0,83.94,83.96,83.63,83.72,3916.0
2017-01-20 14:30:00,83.65,83.81,83.57,83.73,3725.0,83.65,83.81,83.57,83.73,3725.0
2017-01-20 15:00:00,83.83,83.83,83.45,83.45,6783.0,83.83,83.83,83.45,83.45,6783.0
2017-01-20 15:30:00,83.39,83.52,83.1,83.47,30825.0,83.39,83.52,83.1,83.47,30825.0
2017-01-23 09:30:00,83.31,83.7,81.73,83.25,39694.0,83.31,83.7,81.73,83.25,39694.0
2017-01-23 10:00:00,83.26,83.46,82.88,83.11,34666.0,83.26,83.46,82.88,83.11,34666.0
2017-01-23 10:30:00,83.04,83.38,82.87,83.12,42005.0,83.04,83.38,82.87,83.12,42005.0
2017-01-23 11:00:00,83.12,83.45,83.0,83.36,16334.0,83.12,83.45,83.0,83.36,16334.0
2017-01-23 11:30:00,83.41,83.49,83.19,83.3,8275.0,83.41,83.49,83.19,83.3,8275.0
2017-01-23 12:00:00,83.19,83.45,83.12,83.45,3300.0,83.19,83.45,83.12,83.45,3300.0
2017-01-23 12:30:00,83.48,83.48,83.27,83.33,4500.0,83.48,83.48,83.27,83.33,4500.0
2017-01-23 13:00:00,83.38,83.64,83.37,83.58,1777.0,83.38,83.64,83.37,83.58,1777.0
2017-01-23 13:30:00,83.53,83.92,83.53,83.78,3200.0,83.53,83.92,83.53,83.78,3200.0
2017-01-23 14:00:00,83.79,83.89,83.65,83.75,5415.0,83.79,83.89,83.65,83.75,5415.0
2017-01-23 14:30:00,83.78,84.08,83.7,84.0,7317.0,83.78,84.08,83.7,84.0,7317.0
2017-01-23 15:00:00,83.96,84.02,83.78,84.01,13073.0,83.96,84.02,83.78,84.01,13073.0
2017-01-23 15:30:00,84.01,84.21,83.95,84.19,79967.0,84.01,84.21,83.95,84.19,79967.0
2017-01-24 09:30:00,84.59,85.47,83.94,85.41,23767.0,84.59,85.47,83.94,85.41,23767.0
2017-01-24 10:00:00,85.24,85.63,85.15,85.45,9079.0,85.24,85.63,85.15,85.45,9079.0
2017-01-24 10:30:00,85.41,85.59,85.2,85.34,14569.0,85.41,85.59,85.2,85.34,14569.0
2017-01-24 11:00:00,85.29,85.56,85.07,85.1,14196.0,85.29,85.56,85.07,85.1,14196.0
2017-01-24 11:30:00,85.21,85.54,85.09,85.46,16000.0,85.21,85.54,85.09,85.46,16000.0
2017-01-24 12:00:00,85.46,85.71,85.35,85.5,11528.0,85.46,85.71,85.35,85.5,11528.0
2017-01-24 12:30:00,85.45,85.61,85.3,85.44,15704.0,85.45,85.61,85.3,85.44,15704.0
2017-01-24 13:00:00,85.49,85.65,85.35,85.6,12725.0,85.49,85.65,85.35,85.6,12725.0
2017-01-24 13:30:00,85.62,85.78,85.56,85.56,10400.0,85.62,85.78,85.56,85.56,10400.0
2017-01-24 14:00:00,85.54,85.61,85.15,85.2,12500.0,85.54,85.61,85.15,85.2,12500.0
2017-01-24 14:30:00,85.17,85.32,85.01,85.09,12656.0,85.17,85.32,85.01,85.09,12656.0
2017-01-24 15:00:00,85.09,85.21,84.94,84.97,22953.0,85.09,85.21,84.94,84.97,22953.0
2017-01-24 15:30:00,84.88,85.0,84.83,84.98,35510.0,84.88,85.0,84.83,84.98,35510.0
2017-01-25 09:30:00,85.55,85.55,84.13,84.64,35806.0,85.55,85.55,84.13,84.64,35806.0
2017-01-25 10:00:00,84.6,85.09,84.57,84.9,10425.0,84.6,85.09,84.57,84.9,10425.0
2017-01-25 10:30:00,84.88,85.24,84.73,85.14,11060.0,84.88,85.24,84.73,85.14,11060.0
2017-01-25 11:00:00,85.2,85.34,85.09,85.13,32575.0,85.2,85.34,85.09,85.13,32575.0
2017-01-25 11:30:00,85.14,85.15,85.04,85.05,9402.0,85.14,85.15,85.04,85.05,9402.0
2017-01-25 12:00:00,85.05,85.11,84.96,85.08,11850.0,85.05,85.11,84.96,85.08,11850.0
2017-01-25 12:30:00,85.07,85.08,84.98,85.05,8000.0,85.07,85.08,84.98,85.05,8000.0
2017-01-25 13:00:00,85.14,85.19,85.0,85.01,28271.0,85.14,85.19,85.0,85.01,28271.0
2017-01-25 13:30:00,85.03,85.08,84.98,85.04,20433.0,85.03,85.08,84.98,85.04,20433.0
2017-01-25 14:00:00,85.01,85.5,85.01,85.3,7535.0,85.01,85.5,85.01,85.3,7535.0
2017-01-25 14:30:00,85.33,85.33,84.88,84.95,10634.0,85.33,85.33,84.88,84.95,10634.0
2017-01-25 15:00:00,84.92,85.06,84.86,84.86,33183.0,84.92,85.06,84.86,84.86,33183.0
2017-01-25 15:30:00,84.86,85.14,84.78,85.07,27388.0,84.86,85.14,84.78,85.07,27388.0
2017-01-26 09:30:00,84.94,85.42,84.84,85.12,14541.0,84.94,85.42,84.84,85.12,14541.0
2017-01-26 10:00:00,85.09,85.28,84.75,84.75,11446.0,85.09,85.28,84.75,84.75,11446.0
2017-01-26 10:30:00,84.75,84.96,84.71,84.74,5692.0,84.75,84.96,84.71,84.74,5692.0
2017-01-26 11:00:00,84.65,84.74,84.48,84.55,5270.0,84.65,84.74,84.48,84.55,5270.0
2017-01-26 11:30:00,84.66,84.89,84.51,84.81,2934.0,84.66,84.89,84.51,84.81,2934.0
2017-01-26 12:00:00,84.81,84.81,84.62,84.63,4000.0,84.81,84.81,84.62,84.63,4000.0
2017-01-26 12:30:00,84.73,84.82,84.57,84.82,4400.0,84.73,84.82,84.57,84.82,4400.0
2017-01-26 13:00:00,84.83,84.95,84.79,84.81,4932.0,84.83,84.95,84.79,84.81,4932.0
2017-01-26 13:30:00,84.79,84.79,84.58,84.66,4629.0,84.79,84.79,84.58,84.66,4629.0
2017-01-26 14:00:00,84.73,84.91,84.55,84.91,10147.0,84.73,84.91,84.55,84.91,10147.0
2017-01-26 14:30:00,84.88,84.88,84.62,84.62,7543.0,84.88,84.88,84.62,84.62,7543.0
2017-01-26 15:00:00,84.68,84.68,84.48,84.54,12674.0,84.68,84.68,84.48,84.54,12674.0
2017-01-26 15:30:00,84.5,84.69,84.5,84.67,33839.0,84.5,84.69,84.5,84.67,33839.0
2017-01-27 09:30:00,84.79,84.98,82.46,84.18,12246.0,84.79,84.98,82.46,84.18,12246.0
2017-01-27 10:00:00,84.0,84.32,83.87,84.24,10235.0,84.0,84.32,83.87,84.24,10235.0
2017-01-27 10:30:00,84.15,84.55,83.96,83.98,10700.0,84.15,84.55,83.96,83.98,10700.0
2017-01-27 11:00:00,84.11,84.35,83.93,84.19,8642.0,84.11,84.35,83.93,84.19,8642.0
2017-01-27 11:30:00,84.19,84.48,83.99,84.48,10768.0,84.19,84.48,83.99,84.48,10768.0
2017-01-27 12:00:00,84.5,84.71,84.2,84.2,9725.0,84.5,84.71,84.2,84.2,9725.0
2017-01-27 12:30:00,84.26,84.26,83.97,84.09,17220.0,84.26,84.26,83.97,84.09,17220.0
2017-01-27 13:00:00,84.12,84.34,84.08,84.15,16207.0,84.12,84.34,84.08,84.15,16207.0
2017-01-27 13:30:00,84.15,84.21,84.02,84.17,13915.0,84.15,84.21,84.02,84.17,13915.0
2017-01-27 14:00:00,84.18,84.5,84.17,84.48,11986.0,84.18,84.5,84.17,84.48,11986.0
2017-01-27 14:30:00,84.45,84.49,84.14,84.34,19059.0,84.45,84.49,84.14,84.34,19059.0
2017-01-27 15:00:00,84.3,84.3,83.99,84.05,23863.0,84.3,84.3,83.99,84.05,23863.0
2017-01-27 15:30:00,84.09,84.59,84.0,84.57,43890.0,84.09,84.59,84.0,84.57,43890.0
2017-01-30 09:30:00,83.88,84.67,83.11,83.69,6767.0,83.88,84.67,83.11,83.69,6767.0
2017-01-30 10:00:00,83.75,83.75,82.76,82.94,5400.0,83.75,83.75,82.76,82.94,5400.0
2017-01-30 10:30:00,82.99,82.99,82.5,82.76,7684.0,82.99,82.99,82.5,82.76,7684.0
2017-01-30 11:00:00,82.82,83.47,82.79,83.37,11989.0,82.82,83.47,82.79,83.37,11989.0
2017-01-30 11:30:00,83.31,84.57,83.31,84.52,19222.0,83.31,84.57,83.31,84.52,19222.0
2017-01-30 12:00:00,84.45,84.6,84.35,84.41,18133.0,84.45,84.6,84.35,84.41,18133.0
2017-01-30 12:30:00,84.38,84.38,83.95,84.0,8500.0,84.38,84.38,83.95,84.0,8500.0
2017-01-30 13:00:00,84.0,84.08,83.89,83.92,6244.0,84.0,84.08,83.89,83.92,6244.0
2017-01-30 13:30:00,83.82,84.12,83.82,84.12,7514.0,83.82,84.12,83.82,84.12,7514.0
2017-01-30 14:00:00,84.12,84.3,84.1,84.27,7800.0,84.12,84.3,84.1,84.27,7800.0
2017-01-30 14:30:00,84.27,84.31,84.0,84.17,10437.0,84.27,84.31,84.0,84.17,10437.0
2017-01-30 15:00:00,84.19,84.52,84.01,84.52,17781.0,84.19,84.52,84.01,84.52,17781.0
2017-01-30 15:30:00,84.5,84.61,84.05,84.5,58914.0,84.5,84.61,84.05,84.5,58914.0
2017-01-31 09:30:00,84.51,84.64,82.84,83.25,10921.0,84.51,84.64,82.84,83.25,10921.0
2017-01-31 10:00:00,83.26,83.26,82.8,82.8,8889.0,83.26,83.26,82.8,82.8,8889.0
2017-01-31 10:30:00,82.9,83.29,82.67,82.8,31445.0,82.9,83.29,82.67,82.8,31445.0
2017-01-31 11:00:00,82.74,82.78,82.54,82.62,12056.0,82.74,82.78,82.54,82.62,12056.0
2017-01-31 11:30:00,82.54,82.74,82.51,82.54,17417.0,82.54,82.74,82.51,82.54,17417.0
2017-01-31 12:00:00,82.5,82.81,82.43,82.79,9841.0,82.5,82.81,82.43,82.79,9841.0
2017-01-31 12:30:00,82.86,83.02,82.78,82.93,6628.0,82.86,83.02,82.78,82.93,6628.0
2017-01-31 13:00:00,82.99,83.03,82.72,82.97,7663.0,82.99,83.03,82.72,82.97,7663.0
2017-01-31 13:30:00,83.04,83.13,82.67,82.67,11892.0,83.04,83.13,82.67,82.67,11892.0
2017-01-31 14:00:00,82.66,82.95,82.66,82.95,14360.0,82.66,82.95,82.66,82.95,14360.0
2017-01-31 14:30:00,83.0,83.49,83.0,83.4,17273.0,83.0,83.49,83.0,83.4,17273.0
2017-01-31 15:00:00,83.42,83.86,83.42,83.73,32243.0,83.42,83.86,83.42,83.73,32243.0
2017-01-31 15:30:00,83.73,83.95,83.62,83.66,36401.0,83.73,83.95,83.62,83.66,36401.0
2017-02-01 09:30:00,84.5,84.93,83.5,84.4,16101.0,84.5,84.93,83.5,84.4,16101.0
2017-02-01 10:00:00,84.36,84.6,83.32,83.51,34769.0,84.36,84.6,83.32,83.51,34769.0
2017-02-01 10:30:00,83.54,83.74,83.06,83.43,19031.0,83.54,83.74,83.06,83.43,19031.0
2017-02-01 11:00:00,83.24,83.47,82.54,82.54,29675.0,83.24,83.47,82.54,82.54,29675.0
2017-02-01 11:30:00,82.6,82.97,82.6,82.91,20011.0,82.6,82.97,82.6,82.91,20011.0
2017-02-01 12:00:00,82.91,82.92,82.64,82.74,15779.0,82.91,82.92,82.64,82.74,15779.0
2017-02-01 12:30:00,82.76,83.0,82.68,83.0,11435.0,82.76,83.0,82.68,83.0,11435.0
2017-02-01 13:00:00,83.01,83.01,82.73,82.8,33367.0,83.01,83.01,82.73,82.8,33367.0
2017-02-01 13:30:00,82.76,83.04,82.73,82.91,31799.0,82.76,83.04,82.73,82.91,31799.0
2017-02-01 14:00:00,82.97,83.15,82.83,82.93,23161.0,82.97,83.15,82.83,82.93,23161.0
2017-02-01 14:30:00,82.93,82.93,82.56,82.71,9085.0,82.93,82.93,82.56,82.71,9085.0
2017-02-01 15:00:00,82.75,83.03,82.64,82.86,25617.0,82.75,83.03,82.64,82.86,25617.0
2017-02-01 15:30:00,82.84,82.88,82.52,82.61,74237.0,82.84,82.88,82.52,82.61,74237.0
2017-02-02 09:30:00,82.53,83.08,81.02,83.03,15585.0,82.53,83.08,81.02,83.03,15585.0
2017-02-02 10:00:00,83.23,83.23,82.65,82.75,17021.0,83.23,83.23,82.65,82.75,17021.0
2017-02-02 10:30:00,82.68,83.44,82.18,83.29,26377.0,82.68,83.44,82.18,83.29,26377.0
2017-02-02 11:00:00,83.34,83.45,83.13,83.15,16797.0,83.34,83.45,83.13,83.15,16797.0
2017-02-02 11:30:00,83.15,83.17,82.9,82.93,16994.0,83.15,83.17,82.9,82.93,16994.0
2017-02-02 12:00:00,82.91,83.03,82.84,82.94,13899.0,82.91,83.03,82.84,82.94,13899.0
2017-02-02 12:30:00,82.96,83.08,82.91,82.98,19705.0,82.96,83.08,82.91,82.98,19705.0
2017-02-02 13:00:00,82.98,83.11,82.88,83.07,13576.0,82.98,83.11,82.88,83.07,13576.0
2017-02-02 13:30:00,83.07,83.46,83.05,83.13,24240.0,83.07,83.46,83.05,83.13,24240.0
2017-02-02 14:00:00,83.11,83.22,82.92,82.94,25308.0,83.11,83.22,82.92,82.94,25308.0
2017-02-02 14:30:00,82.95,83.04,82.92,82.98,20159.0,82.95,83.04,82.92,82.98,20159.0
2017-02-02 15:00:00,82.99,83.06,82.76,82.77,21370.0,82.99,83.06,82.76,82.77,21370.0
2017-02-02 15:30:00,82.73,82.92,82.63,82.76,70094.0,82.73,82.92,82.63,82.76,70094.0
2017-02-03 09:30:00,83.04,83.69,82.82,83.39,6101.0,83.04,83.69,82.82,83.39,6101.0
2017-02-03 10:00:00,83.4,83.41,83.1,83.17,19824.0,83.4,83.41,83.1,83.17,19824.0
2017-02-03 10:30:00,83.2,83.54,83.13,83.27,20910.0,83.2,83.54,83.13,83.27,20910.0
2017-02-03 11:00:00,83.3,83.58,83.11,83.18,66683.0,83.3,83.58,83.11,83.18,66683.0
2017-02-03 11:30:00,83.2,83.39,83.16,83.35,10733.0,83.2,83.39,83.16,83.35,10733.0
2017-02-03 12:00:00,83.37,83.45,83.26,83.26,11704.0,83.37,83.45,83.26,83.26,11704.0
2017-02-03 12:30:00,83.34,83.64,83.29,83.64,9200.0,83.34,83.64,83.29,83.64,9200.0
2017-02-03 13:00:00,83.64,83.66,83.24,83.3,11300.0,83.64,83.66,83.24,83.3,11300.0
2017-02-03 13:30:00,83.31,83.31,83.0,83.21,9434.0,83.31,83.31,83.0,83.21,9434.0
2017-02-03 14:00:00,83.22,83.3,82.86,82.96,15553.0,83.22,83.3,82.86,82.96,15553.0
2017-02-03 14:30:00,82.96,83.25,82.92,83.04,12077.0,82.96,83.25,82.92,83.04,12077.0
2017-02-03 15:00:00,83.04,83.16,82.78,82.99,20806.0,83.04,83.16,82.78,82.99,20806.0
2017-02-03 15:30:00,82.98,83.53,82.98,83.47,61919.0,82.98,83.53,82.98,83.47,61919.0
2017-02-06 09:30:00,83.18,84.05,83.18,84.05,11051.0,83.18,84.05,83.18,84.05,11051.0
2017-02-06 10:00:00,84.04,84.39,84.02,84.38,2600.0,84.04,84.39,84.02,84.38,2600.0
2017-02-06 10:30:00,84.26,84.3,83.18,83.18,8719.0,84.26,84.3,83.18,83.18,8719.0
2017-02-06 11:00:00,82.95,83.31,82.95,83.26,9502.0,82.95,83.31,82.95,83.26,9502.0
2017-02-06 11:30:00,83.13,83.25,83.06,83.15,6700.0,83.13,83.25,83.06,83.15,6700.0
2017-02-06 12:00:00,83.11,83.31,83.09,83.2,6290.0,83.11,83.31,83.09,83.2,6290.0
2017-02-06 12:30:00,83.22,83.23,82.86,83.14,5310.0,83.22,83.23,82.86,83.14,5310.0
2017-02-06 13:00:00,83.14,83.15,82.92,82.97,4100.0,83.14,83.15,82.92,82.97,4100.0
2017-02-06 13:30:00,82.97,83.03,82.58,82.76,8020.0,82.97,83.03,82.58,82.76,8020.0
2017-02-06 14:00:00,82.76,82.76,82.5,82.61,8840.0,82.76,82.76,82.5,82.61,8840.0
2017-02-06 14:30:00,82.57,82.62,82.43,82.55,11865.0,82.57,82.62,82.43,82.55,11865.0
2017-02-06 15:00:00,82.56,82.99,82.55,82.77,18900.0,82.56,82.99,82.55,82.77,18900.0
2017-02-06 15:30:00,82.78,83.1,82.73,83.08,49967.0,82.78,83.1,82.73,83.08,49967.0
2017-02-07 09:30:00,83.41,83.82,82.83,83.46,22705.0,83.41,83.82,82.83,83.46,22705.0
2017-02-07 10:00:00,83.25,83.72,83.25,83.61,5900.0,83.25,83.72,83.25,83.61,5900.0
2017-02-07 10:30:00,83.59,83.59,83.21,83.29,6653.0,83.59,83.59,83.21,83.29,6653.0
2017-02-07 11:00:00,83.38,83.58,83.2,83.28,4603.0,83.38,83.58,83.2,83.28,4603.0
2017-02-07 11:30:00,83.25,83.61,83.23,83.6,3575.0,83.25,83.61,83.23,83.6,3575.0
2017-02-07 12:00:00,83.47,83.49,83.06,83.11,5756.0,83.47,83.49,83.06,83.11,5756.0
2017-02-07 12:30:00,83.08,83.1,82.51,82.56,5314.0,83.08,83.1,82.51,82.56,5314.0
2017-02-07 13:00:00,82.61,82.66,82.5,82.57,5520.0,82.61,82.66,82.5,82.57,5520.0
2017-02-07 13:30:00,82.53,83.31,82.51,83.31,6400.0,82.53,83.31,82.51,83.31,6400.0
2017-02-07 14:00:00,83.28,83.28,83.03,83.15,4895.0,83.28,83.28,83.03,83.15,4895.0
2017-02-07 14:30:00,83.2,83.27,83.14,83.21,4254.0,83.2,83.27,83.14,83.21,4254.0
2017-02-07 15:00:00,83.21,83.57,83.21,83.57,5781.0,83.21,83.57,83.21,83.57,5781.0
2017-02-07 15:30:00,83.57,83.6,83.39,83.58,30052.0,83.57,83.6,83.39,83.58,30052.0
2017-02-08 09:30:00,83.5,83.58,82.49,82.61,20994.0,83.5,83.58,82.49,82.61,20994.0
2017-02-08 10:00:00,82.63,83.35,82.55,83.35,6635.0,82.63,83.35,82.55,83.35,6635.0
2017-02-08 10:30:00,83.35,83.76,83.23,83.7,7300.0,83.35,83.76,83.23,83.7,7300.0
2017-02-08 11:00:00,83.77,83.91,83.06,83.09,13983.0,83.77,83.91,83.06,83.09,13983.0
2017-02-08 11:30:00,83.05,83.16,82.8,82.88,9425.0,83.05,83.16,82.8,82.88,9425.0
2017-02-08 12:00:00,82.92,83.09,82.86,83.03,7000.0,82.92,83.09,82.86,83.03,7000.0
2017-02-08 12:30:00,83.09,83.12,82.63,82.83,7563.0,83.09,83.12,82.63,82.83,7563.0
2017-02-08 13:00:00,82.78,83.04,82.78,82.93,9463.0,82.78,83.04,82.78,82.93,9463.0
2017-02-08 13:30:00,82.87,83.08,82.81,83.04,6429.0,82.87,83.08,82.81,83.04,6429.0
2017-02-08 14:00:00,83.03,83.09,82.75,82.75,4002.0,83.03,83.09,82.75,82.75,4002.0
2017-02-08 14:30:00,82.74,83.21,82.74,83.18,10800.0,82.74,83.21,82.74,83.18,10800.0
2017-02-08 15:00:00,83.12,83.36,83.01,83.36,12100.0,83.12,83.36,83.01,83.36,12100.0
2017-02-08 15:30:00,83.4,83.61,83.36,83.53,28970.0,83.4,83.61,83.36,83.53,28970.0
2017-02-09 09:30:00,83.49,83.99,83.05,83.65,12919.0,83.49,83.99,83.05,83.65,12919.0
2017-02-09 10:00:00,83.59,84.3,83.59,83.99,8800.0,83.59,84.3,83.59,83.99,8800.0
2017-02-09 10:30:00,84.09,84.36,84.01,84.29,7486.0,84.09,84.36,84.01,84.29,7486.0
2017-02-09 11:00:00,84.28,84.89,84.06,84.73,8003.0,84.28,84.89,84.06,84.73,8003.0
2017-02-09 11:30:00,84.87,84.96,84.55,84.55,4800.0,84.87,84.96,84.55,84.55,4800.0
2017-02-09 12:00:00,84.55,84.95,84.12,84.12,14366.0,84.55,84.95,84.12,84.12,14366.0
2017-02-09 12:30:00,84.26,84.38,84.13,84.14,6761.0,84.26,84.38,84.13,84.14,6761.0
2017-02-09 13:00:00,84.18,84.54,84.16,84.48,9068.0,84.18,84.54,84.16,84.48,9068.0
2017-02-09 13:30:00,84.48,84.6,84.37,84.57,14718.0,84.48,84.6,84.37,84.57,14718.0
2017-02-09 14:00:00,84.56,84.59,84.44,84.49,4900.0,84.56,84.59,84.44,84.49,4900.0
2017-02-09 14:30:00,84.51,84.66,84.42,84.51,6600.0,84.51,84.66,84.42,84.51,6600.0
2017-02-09 15:00:00,84.54,84.55,84.27,84.35,7682.0,84.54,84.55,84.27,84.35,7682.0
2017-02-09 15:30:00,84.37,84.75,84.26,84.63,38294.0,84.37,84.75,84.26,84.63,38294.0
2017-02-10 09:30:00,84.99,85.17,84.23,84.23,13662.0,84.99,85.17,84.23,84.23,13662.0
2017-02-10 10:00:00,84.41,85.07,84.01,84.95,9379.0,84.41,85.07,84.01,84.95,9379.0
2017-02-10 10:30:00,85.01,85.15,84.88,85.1,12360.0,85.01,85.15,84.88,85.1,12360.0
2017-02-10 11:00:00,85.0,85.14,84.9,85.09,5600.0,85.0,85.14,84.9,85.09,5600.0
2017-02-10 11:30:00,85.03,85.23,85.03,85.15,6235.0,85.03,85.23,85.03,85.15,6235.0
2017-02-10 12:00:00,85.16,85.2,84.87,84.95,7357.0,85.16,85.2,84.87,84.95,7357.0
2017-02-10 12:30:00,84.9,85.1,84.89,85.1,7335.0,84.9,85.1,84.89,85.1,7335.0
2017-02-10 13:00:00,85.1,85.27,85.06,85.23,10906.0,85.1,85.27,85.06,85.23,10906.0
2017-02-10 13:30:00,85.22,85.32,85.08,85.09,7577.0,85.22,85.32,85.08,85.09,7577.0
2017-02-10 14:00:00,85.08,85.18,85.0,85.16,6216.0,85.08,85.18,85.0,85.16,6216.0
2017-02-10 14:30:00,85.19,85.23,84.94,84.99,6834.0,85.19,85.23,84.94,84.99,6834.0
2017-02-10 15:00:00,84.97,85.11,84.94,84.94,9661.0,84.97,85.11,84.94,84.94,9661.0
2017-02-10 15:30:00,84.95,85.13,84.94,85.04,39054.0,84.95,85.13,84.94,85.04,39054.0
2017-02-13 09:30:00,85.16,85.98,84.75,85.02,6406.0,85.16,85.98,84.75,85.02,6406.0
2017-02-13 10:00:00,85.15,85.5,85.03,85.39,12198.0,85.15,85.5,85.03,85.39,12198.0
2017-02-13 10:30:00,85.45,85.76,85.31,85.5,11021.0,85.45,85.76,85.31,85.5,11021.0
2017-02-13 11:00:00,85.51,85.54,85.09,85.3,17311.0,85.51,85.54,85.09,85.3,17311.0
2017-02-13 11:30:00,85.34,85.41,85.19,85.41,9895.0,85.34,85.41,85.19,85.41,9895.0
2017-02-13 12:00:00,85.31,85.41,85.19,85.22,4319.0,85.31,85.41,85.19,85.22,4319.0
2017-02-13 12:30:00,85.26,85.37,85.13,85.37,7518.0,85.26,85.37,85.13,85.37,7518.0
2017-02-13 13:00:00,85.33,85.35,85.12,85.23,7615.0,85.33,85.35,85.12,85.23,7615.0
2017-02-13 13:30:00,85.19,85.3,85.14,85.24,7960.0,85.19,85.3,85.14,85.24,7960.0
2017-02-13 14:00:00,85.27,85.35,85.23,85.26,5249.0,85.27,85.35,85.23,85.26,5249.0
2017-02-13 14:30:00,85.26,85.32,85.18,85.24,4615.0,85.26,85.32,85.18,85.24,4615.0
2017-02-13 15:00:00,85.23,85.54,85.21,85.46,10558.0,85.23,85.54,85.21,85.46,10558.0
2017-02-13 15:30:00,85.45,85.53,85.29,85.29,19723.0,85.45,85.53,85.29,85.29,19723.0
2017-02-14 09:30:00,85.32,85.39,84.84,85.0,6444.0,85.32,85.39,84.84,85.0,6444.0
2017-02-14 10:00:00,84.98,85.46,84.96,85.29,11312.0,84.98,85.46,84.96,85.29,11312.0
2017-02-14 10:30:00,85.28,85.29,84.95,85.09,11947.0,85.28,85.29,84.95,85.09,11947.0
2017-02-14 11:00:00,85.1,85.44,85.02,85.41,10489.0,85.1,85.44,85.02,85.41,10489.0
2017-02-14 11:30:00,85.38,85.52,85.22,85.33,4643.0,85.38,85.52,85.22,85.33,4643.0
2017-02-14 12:00:00,85.37,85.57,85.25,85.26,4700.0,85.37,85.57,85.25,85.26,4700.0
2017-02-14 12:30:00,85.24,85.4,85.23,85.39,5300.0,85.24,85.4,85.23,85.39,5300.0
2017-02-14 13:00:00,85.37,85.49,85.37,85.47,5744.0,85.37,85.49,85.37,85.47,5744.0
2017-02-14 13:30:00,85.47,85.52,85.35,85.44,6302.0,85.47,85.52,85.35,85.44,6302.0
2017-02-14 14:00:00,85.37,85.53,85.34,85.35,3970.0,85.37,85.53,85.34,85.35,3970.0
2017-02-14 14:30:00,85.33,85.39,85.31,85.35,7462.0,85.33,85.39,85.31,85.35,7462.0
2017-02-14 15:00:00,85.33,85.62,85.33,85.62,10865.0,85.33,85.62,85.33,85.62,10865.0
2017-02-14 15:30:00,85.62,85.63,85.35,85.38,59687.0,85.62,85.63,85.35,85.38,59687.0
2017-02-15 09:30:00,84.45,85.76,84.45,85.61,10890.0,84.45,85.76,84.45,85.61,10890.0
2017-02-15 10:00:00,85.61,85.63,85.07,85.59,11259.0,85.61,85.63,85.07,85.59,11259.0
2017-02-15 10:30:00,85.6,85.63,85.14,85.26,14178.0,85.6,85.63,85.14,85.26,14178.0
2017-02-15 11:00:00,85.37,85.72,85.37,85.42,5975.0,85.37,85.72,85.37,85.42,5975.0
2017-02-15 11:30:00,85.3,85.45,84.99,85.12,11462.0,85.3,85.45,84.99,85.12,11462.0
2017-02-15 12:00:00,85.04,85.32,84.98,85.32,10272.0,85.04,85.32,84.98,85.32,10272.0
2017-02-15 12:30:00,85.39,85.5,85.33,85.46,3817.0,85.39,85.5,85.33,85.46,3817.0
2017-02-15 13:00:00,85.5,85.5,85.06,85.2,9453.0,85.5,85.5,85.06,85.2,9453.0
2017-02-15 13:30:00,85.21,85.44,85.16,85.34,8087.0,85.21,85.44,85.16,85.34,8087.0
2017-02-15 14:00:00,85.22,85.4,85.21,85.4,4129.0,85.22,85.4,85.21,85.4,4129.0
2017-02-15 14:30:00,85.41,85.44,85.24,85.4,6144.0,85.41,85.44,85.24,85.4,6144.0
2017-02-15 15:00:00,85.42,85.59,85.39,85.52,17062.0,85.42,85.59,85.39,85.52,17062.0
2017-02-15 15:30:00,85.49,85.83,85.45,85.79,34811.0,85.49,85.83,85.45,85.79,34811.0
2017-02-16 09:30:00,85.73,85.92,85.32,85.81,24386.0,85.73,85.92,85.32,85.81,24386.0
2017-02-16 10:00:00,85.8,85.8,85.44,85.52,33423.0,85.8,85.8,85.44,85.52,33423.0
2017-02-16 10:30:00,85.5,85.92,85.43,85.84,42550.0,85.5,85.92,85.43,85.84,42550.0
2017-02-16 11:00:00,85.95,85.95,84.94,85.06,16196.0,85.95,85.95,84.94,85.06,16196.0
2017-02-16 11:30:00,85.11,85.31,84.99,85.27,19378.0,85.11,85.31,84.99,85.27,19378.0
2017-02-16 12:00:00,85.27,85.27,85.02,85.06,7479.0,85.27,85.27,85.02,85.06,7479.0
2017-02-16 12:30:00,85.05,85.22,84.99,85.21,19214.0,85.05,85.22,84.99,85.21,19214.0
2017-02-16 13:00:00,85.21,85.36,85.17,85.17,9000.0,85.21,85.36,85.17,85.17,9000.0
2017-02-16 13:30:00,85.18,85.22,85.09,85.19,7518.0,85.18,85.22,85.09,85.19,7518.0
2017-02-16 14:00:00,85.22,85.34,85.19,85.31,7105.0,85.22,85.34,85.19,85.31,7105.0
2017-02-16 14:30:00,85.29,85.61,85.27,85.38,20537.0,85.29,85.61,85.27,85.38,20537.0
2017-02-16 15:00:00,85.4,85.46,85.11,85.21,34107.0,85.4,85.46,85.11,85.21,34107.0
2017-02-16 15:30:00,85.2,85.27,84.99,85.27,52120.0,85.2,85.27,84.99,85.27,52120.0
2017-02-17 09:30:00,84.74,85.73,84.44,85.38,27751.0,84.74,85.73,84.44,85.38,27751.0
2017-02-17 10:00:00,85.17,85.24,84.87,84.87,11800.0,85.17,85.24,84.87,84.87,11800.0
2017-02-17 10:30:00,84.94,85.03,84.42,84.57,8525.0,84.94,85.03,84.42,84.57,8525.0
2017-02-17 11:00:00,84.54,84.6,84.36,84.53,11363.0,84.54,84.6,84.36,84.53,11363.0
2017-02-17 11:30:00,84.56,84.83,84.56,84.74,5482.0,84.56,84.83,84.56,84.74,5482.0
2017-02-17 12:00:00,84.73,84.99,84.71,84.95,8851.0,84.73,84.99,84.71,84.95,8851.0
2017-02-17 12:30:00,84.95,85.18,84.92,85.13,5826.0,84.95,85.18,84.92,85.13,5826.0
2017-02-17 13:00:00,85.18,85.43,84.97,84.98,8930.0,85.18,85.43,84.97,84.98,8930.0
2017-02-17 13:30:00,85.08,85.51,85.04,85.45,9633.0,85.08,85.51,85.04,85.45,9633.0
2017-02-17 14:00:00,85.49,85.65,85.41,85.56,6820.0,85.49,85.65,85.41,85.56,6820.0
2017-02-17 14:30:00,85.6,85.76,85.42,85.74,18440.0,85.6,85.76,85.42,85.74,18440.0
2017-02-17 15:00:00,85.72,85.77,85.65,85.74,15902.0,85.72,85.77,85.65,85.74,15902.0
2017-02-17 15:30:00,85.74,85.99,85.74,85.99,39259.0,85.74,85.99,85.74,85.99,39259.0
2017-02-21 09:30:00,86.21,86.77,86.0,86.42,9465.0,86.21,86.77,86.0,86.42,9465.0
2017-02-21 10:00:00,86.51,86.61,86.16,86.25,18333.0,86.51,86.61,86.16,86.25,18333.0
2017-02-21 10:30:00,86.31,86.37,86.05,86.14,8615.0,86.31,86.37,86.05,86.14,8615.0
2017-02-21 11:00:00,86.1,86.2,85.57,85.82,18370.0,86.1,86.2,85.57,85.82,18370.0
2017-02-21 11:30:00,85.91,85.98,85.77,85.92,12132.0,85.91,85.98,85.77,85.92,12132.0
2017-02-21 12:00:00,85.88,86.0,85.68,85.94,30964.0,85.88,86.0,85.68,85.94,30964.0
2017-02-21 12:30:00,85.9,86.46,85.81,86.24,38222.0,85.9,86.46,85.81,86.24,38222.0
2017-02-21 13:00:00,86.22,86.25,85.78,85.96,19137.0,86.22,86.25,85.78,85.96,19137.0
2017-02-21 13:30:00,85.96,86.07,85.92,85.98,10374.0,85.96,86.07,85.92,85.98,10374.0
2017-02-21 14:00:00,85.98,86.29,85.8,86.29,11789.0,85.98,86.29,85.8,86.29,11789.0
2017-02-21 14:30:00,86.32,86.46,86.23,86.37,16526.0,86.32,86.46,86.23,86.37,16526.0
2017-02-21 15:00:00,86.36,86.61,86.34,86.38,23212.0,86.36,86.61,86.34,86.38,23212.0
2017-02-21 15:30:00,86.41,86.69,86.36,86.68,50119.0,86.41,86.69,86.36,86.68,50119.0
2017-02-22 09:30:00,86.48,86.77,85.31,85.84,30212.0,86.48,86.77,85.31,85.84,30212.0
2017-02-22 10:00:00,85.95,86.67,85.85,86.49,14538.0,85.95,86.67,85.85,86.49,14538.0
2017-02-22 10:30:00,86.44,86.58,86.16,86.26,8192.0,86.44,86.58,86.16,86.26,8192.0
2017-02-22 11:00:00,86.29,86.38,85.99,86.2,11633.0,86.29,86.38,85.99,86.2,11633.0
2017-02-22 11:30:00,86.16,86.25,85.75,85.76,14700.0,86.16,86.25,85.75,85.76,14700.0
2017-02-22 12:00:00,85.78,85.83,85.73,85.8,9057.0,85.78,85.83,85.73,85.8,9057.0
2017-02-22 12:30:00,85.8,85.84,85.74,85.78,5394.0,85.8,85.84,85.74,85.78,5394.0
2017-02-22 13:00:00,85.85,86.06,85.85,85.91,9798.0,85.85,86.06,85.85,85.91,9798.0
2017-02-22 13:30:00,85.95,85.95,85.41,85.47,12391.0,85.95,85.95,85.41,85.47,12391.0
2017-02-22 14:00:00,85.48,85.55,85.21,85.23,14218.0,85.48,85.55,85.21,85.23,14218.0
2017-02-22 14:30:00,85.27,85.31,84.97,84.97,22411.0,85.27,85.31,84.97,84.97,22411.0
2017-02-22 15:00:00,84.99,85.55,84.9,85.35,25432.0,84.99,85.55,84.9,85.35,25432.0
2017-02-22 15:30:00,85.35,86.19,85.29,85.73,89220.0,85.35,86.19,85.29,85.73,89220.0
2017-02-23 09:30:00,90.0,93.61,88.98,91.39,161372.0,90.0,93.61,88.98,91.39,161372.0
2017-02-23 10:00:00,91.27,91.48,90.2,90.76,90957.0,91.27,91.48,90.2,90.76,90957.0
2017-02-23 10:30:00,90.65,91.24,89.52,89.78,46990.0,90.65,91.24,89.52,89.78,46990.0
2017-02-23 11:00:00,89.93,90.03,89.18,89.36,35279.0,89.93,90.03,89.18,89.36,35279.0
2017-02-23 11:30:00,89.36,89.52,88.99,89.08,30813.0,89.36,89.52,88.99,89.08,30813.0
2017-02-23 12:00:00,89.11,89.73,88.5,89.39,85887.0,89.11,89.73,88.5,89.39,85887.0
2017-02-23 12:30:00,89.37,89.75,89.26,89.66,66213.0,89.37,89.75,89.26,89.66,66213.0
2017-02-23 13:00:00,89.68,89.78,89.46,89.68,24623.0,89.68,89.78,89.46,89.68,24623.0
2017-02-23 13:30:00,89.61,89.87,89.37,89.37,18543.0,89.61,89.87,89.37,89.37,18543.0
2017-02-23 14:00:00,89.43,90.16,89.1,90.04,26762.0,89.43,90.16,89.1,90.04,26762.0
2017-02-23 14:30:00,90.07,90.48,89.87,90.37,27975.0,90.07,90.48,89.87,90.37,27975.0
2017-02-23 15:00:00,90.37,90.41,89.97,89.98,50132.0,90.37,90.41,89.97,89.98,50132.0
2017-02-23 15:30:00,89.97,90.03,89.68,89.9,94009.0,89.97,90.03,89.68,89.9,94009.0
2017-02-24 09:30:00,89.99,90.44,89.35,90.37,80615.0,89.99,90.44,89.35,90.37,80615.0
2017-02-24 10:00:00,90.38,91.94,90.38,90.7,61153.0,90.38,91.94,90.38,90.7,61153.0
2017-02-24 10:30:00,90.87,91.49,90.75,91.34,89094.0,90.87,91.49,90.75,91.34,89094.0
2017-02-24 11:00:00,91.4,92.43,91.37,91.61,57172.0,91.4,92.43,91.37,91.61,57172.0
2017-02-24 11:30:00,91.56,92.28,91.5,92.17,136540.0,91.56,92.28,91.5,92.17,136540.0
2017-02-24 12:00:00,92.09,93.0,92.03,93.0,149927.0,92.09,93.0,92.03,93.0,149927.0
2017-02-24 12:30:00,93.01,93.04,92.62,92.68,32657.0,93.01,93.04,92.62,92.68,32657.0
2017-02-24 13:00:00,92.66,92.7,92.1,92.52,50111.0,92.66,92.7,92.1,92.52,50111.0
2017-02-24 13:30:00,92.55,92.57,92.22,92.29,40295.0,92.55,92.57,92.22,92.29,40295.0
2017-02-24 14:00:00,92.33,92.59,92.13,92.48,65989.0,92.33,92.59,92.13,92.48,65989.0
2017-02-24 14:30:00,92.48,92.7,92.46,92.49,43974.0,92.48,92.7,92.46,92.49,43974.0
2017-02-24 15:00:00,92.5,92.96,92.34,92.96,46577.0,92.5,92.96,92.34,92.96,46577.0
2017-02-24 15:30:00,92.92,92.98,92.74,92.94,105261.0,92.92,92.98,92.74,92.94,105261.0
2017-02-27 09:30:00,93.0,93.01,91.84,92.05,47995.0,93.0,93.01,91.84,92.05,47995.0
2017-02-27 10:00:00,91.95,93.1,91.76,92.31,45382.0,91.95,93.1,91.76,92.31,45382.0
2017-02-27 10:30:00,92.24,92.32,91.95,91.99,51330.0,92.24,92.32,91.95,91.99,51330.0
2017-02-27 11:00:00,92.02,92.61,91.94,92.46,74501.0,92.02,92.61,91.94,92.46,74501.0
2017-02-27 11:30:00,92.44,92.44,91.73,91.87,28619.0,92.44,92.44,91.73,91.87,28619.0
2017-02-27 12:00:00,91.85,92.45,91.82,92.34,22774.0,91.85,92.45,91.82,92.34,22774.0
2017-02-27 12:30:00,92.35,92.35,92.15,92.18,10863.0,92.35,92.35,92.15,92.18,10863.0
2017-02-27 13:00:00,92.22,92.43,92.18,92.39,18749.0,92.22,92.43,92.18,92.39,18749.0
2017-02-27 13:30:00,92.38,92.43,92.13,92.15,24352.0,92.38,92.43,92.13,92.15,24352.0
2017-02-27 14:00:00,92.2,92.41,92.16,92.26,18262.0,92.2,92.41,92.16,92.26,18262.0
2017-02-27 14:30:00,92.22,92.38,92.15,92.26,27779.0,92.22,92.38,92.15,92.26,27779.0
2017-02-27 15:00:00,92.22,92.45,92.18,92.39,30580.0,92.22,92.45,92.18,92.39,30580.0
2017-02-27 15:30:00,92.38,92.48,92.2,92.36,130754.0,92.38,92.48,92.2,92.36,130754.0
2017-02-28 09:30:00,92.01,92.44,91.32,91.81,20907.0,92.01,92.44,91.32,91.81,20907.0
2017-02-28 10:00:00,91.72,92.07,91.68,91.78,14981.0,91.72,92.07,91.68,91.78,14981.0
2017-02-28 10:30:00,91.79,92.15,91.61,91.81,15480.0,91.79,92.15,91.61,91.81,15480.0
2017-02-28 11:00:00,91.81,91.95,91.71,91.85,31816.0,91.81,91.95,91.71,91.85,31816.0
2017-02-28 11:30:00,91.84,91.93,91.78,91.79,10498.0,91.84,91.93,91.78,91.79,10498.0
2017-02-28 12:00:00,91.76,91.89,91.34,91.41,17780.0,91.76,91.89,91.34,91.41,17780.0
2017-02-28 12:30:00,91.49,91.67,91.4,91.47,14243.0,91.49,91.67,91.4,91.47,14243.0
2017-02-28 13:00:00,91.48,91.57,91.3,91.31,7800.0,91.48,91.57,91.3,91.31,7800.0
2017-02-28 13:30:00,91.34,91.6,91.3,91.58,11398.0,91.34,91.6,91.3,91.58,11398.0
2017-02-28 14:00:00,91.58,91.66,91.08,91.13,30216.0,91.58,91.66,91.08,91.13,30216.0
2017-02-28 14:30:00,91.07,91.15,90.83,91.02,14022.0,91.07,91.15,90.83,91.02,14022.0
2017-02-28 15:00:00,91.03,91.07,90.88,91.03,23620.0,91.03,91.07,90.88,91.03,23620.0
2017-02-28 15:30:00,91.0,91.05,90.7,90.7,71236.0,91.0,91.05,90.7,90.7,71236.0
2017-03-01 09:30:00,91.38,91.92,91.0,91.23,102495.0,91.38,91.92,91.0,91.23,102495.0
2017-03-01 10:00:00,91.36,91.54,90.93,91.45,50568.0,91.36,91.54,90.93,91.45,50568.0
2017-03-01 10:30:00,91.48,91.49,90.82,91.19,14397.0,91.48,91.49,90.82,91.19,14397.0
2017-03-01 11:00:00,91.22,91.42,90.77,91.17,31574.0,91.22,91.42,90.77,91.17,31574.0
2017-03-01 11:30:00,91.13,91.2,90.94,91.08,60980.0,91.13,91.2,90.94,91.08,60980.0
2017-03-01 12:00:00,91.0,91.28,91.0,91.13,11983.0,91.0,91.28,91.0,91.13,11983.0
2017-03-01 12:30:00,91.16,91.19,90.86,90.91,43987.0,91.16,91.19,90.86,90.91,43987.0
2017-03-01 13:00:00,90.99,91.07,90.52,90.66,23229.0,90.99,91.07,90.52,90.66,23229.0
2017-03-01 13:30:00,90.67,90.93,90.64,90.64,11702.0,90.67,90.93,90.64,90.64,11702.0
2017-03-01 14:00:00,90.64,90.7,90.27,90.45,26853.0,90.64,90.7,90.27,90.45,26853.0
2017-03-01 14:30:00,90.45,90.7,90.27,90.49,25591.0,90.45,90.7,90.27,90.49,25591.0
2017-03-01 15:00:00,90.51,90.85,90.45,90.71,27342.0,90.51,90.85,90.45,90.71,27342.0
2017-03-01 15:30:00,90.73,90.85,90.62,90.68,60739.0,90.73,90.85,90.62,90.68,60739.0
2017-03-02 09:30:00,90.59,90.59,88.64,88.79,18918.0,90.59,90.59,88.64,88.79,18918.0
2017-03-02 10:00:00,88.89,89.82,88.89,89.04,25152.0,88.89,89.82,88.89,89.04,25152.0
2017-03-02 10:30:00,89.0,89.07,88.84,89.02,29768.0,89.0,89.07,88.84,89.02,29768.0
2017-03-02 11:00:00,89.0,89.08,88.5,88.98,15933.0,89.0,89.08,88.5,88.98,15933.0
2017-03-02 11:30:00,88.97,89.0,88.55,88.91,18573.0,88.97,89.0,88.55,88.91,18573.0
2017-03-02 12:00:00,88.87,88.99,88.41,88.44,20278.0,88.87,88.99,88.41,88.44,20278.0
2017-03-02 12:30:00,88.41,88.82,88.23,88.76,21776.0,88.41,88.82,88.23,88.76,21776.0
2017-03-02 13:00:00,88.78,88.83,88.51,88.76,9311.0,88.78,88.83,88.51,88.76,9311.0
2017-03-02 13:30:00,88.81,88.82,88.49,88.63,12806.0,88.81,88.82,88.49,88.63,12806.0
2017-03-02 14:00:00,88.59,89.0,88.59,88.91,23355.0,88.59,89.0,88.59,88.91,23355.0
2017-03-02 14:30:00,88.92,89.09,88.84,88.89,15517.0,88.92,89.09,88.84,88.89,15517.0
2017-03-02 15:00:00,88.88,89.0,88.75,88.92,19731.0,88.88,89.0,88.75,88.92,19731.0
2017-03-02 15:30:00,88.95,89.0,88.72,88.98,52822.0,88.95,89.0,88.72,88.98,52822.0
2017-03-03 09:30:00,89.01,90.0,88.61,89.5,12311.0,89.01,90.0,88.61,89.5,12311.0
2017-03-03 10:00:00,89.57,89.93,89.39,89.72,18779.0,89.57,89.93,89.39,89.72,18779.0
2017-03-03 10:30:00,89.66,90.02,89.54,89.67,16942.0,89.66,90.02,89.54,89.67,16942.0
2017-03-03 11:00:00,89.62,89.89,89.58,89.79,11064.0,89.62,89.89,89.58,89.79,11064.0
2017-03-03 11:30:00,89.75,89.92,89.73,89.81,12546.0,89.75,89.92,89.73,89.81,12546.0
2017-03-03 12:00:00,89.81,89.81,89.44,89.56,10045.0,89.81,89.81,89.44,89.56,10045.0
2017-03-03 12:30:00,89.5,89.63,89.39,89.45,7600.0,89.5,89.63,89.39,89.45,7600.0
2017-03-03 13:00:00,89.43,89.6,89.3,89.58,10448.0,89.43,89.6,89.3,89.58,10448.0
2017-03-03 13:30:00,89.59,89.61,89.19,89.19,10314.0,89.59,89.61,89.19,89.19,10314.0
2017-03-03 14:00:00,89.26,89.53,89.23,89.43,7606.0,89.26,89.53,89.23,89.43,7606.0
2017-03-03 14:30:00,89.41,89.55,89.38,89.4,10682.0,89.41,89.55,89.38,89.4,10682.0
2017-03-03 15:00:00,89.42,89.48,89.28,89.37,13020.0,89.42,89.48,89.28,89.37,13020.0
2017-03-03 15:30:00,89.45,89.5,89.25,89.3,45327.0,89.45,89.5,89.25,89.3,45327.0
2017-03-06 09:30:00,89.19,89.19,88.61,88.91,18340.0,89.19,89.19,88.61,88.91,18340.0
2017-03-06 10:00:00,88.8,89.0,88.42,88.49,25447.0,88.8,89.0,88.42,88.49,25447.0
2017-03-06 10:30:00,88.51,88.53,88.16,88.39,5700.0,88.51,88.53,88.16,88.39,5700.0
2017-03-06 11:00:00,88.29,88.66,88.24,88.45,8165.0,88.29,88.66,88.24,88.45,8165.0
2017-03-06 11:30:00,88.37,88.42,88.2,88.31,5309.0,88.37,88.42,88.2,88.31,5309.0
2017-03-06 12:00:00,88.32,88.38,88.14,88.21,4511.0,88.32,88.38,88.14,88.21,4511.0
2017-03-06 12:30:00,88.2,88.6,88.19,88.51,6235.0,88.2,88.6,88.19,88.51,6235.0
2017-03-06 13:00:00,88.56,88.56,88.41,88.5,11936.0,88.56,88.56,88.41,88.5,11936.0
2017-03-06 13:30:00,88.5,88.56,88.35,88.52,34512.0,88.5,88.56,88.35,88.52,34512.0
2017-03-06 14:00:00,88.58,88.58,88.35,88.49,12220.0,88.58,88.58,88.35,88.49,12220.0
2017-03-06 14:30:00,88.52,88.55,88.35,88.49,9832.0,88.52,88.55,88.35,88.49,9832.0
2017-03-06 15:00:00,88.4,88.52,88.33,88.33,12647.0,88.4,88.52,88.33,88.33,12647.0
2017-03-06 15:30:00,88.36,88.52,88.24,88.44,36596.0,88.36,88.52,88.24,88.44,36596.0
2017-03-07 09:30:00,88.27,89.22,88.03,88.13,11300.0,88.27,89.22,88.03,88.13,11300.0
2017-03-07 10:00:00,88.21,89.08,88.21,88.91,12130.0,88.21,89.08,88.21,88.91,12130.0
2017-03-07 10:30:00,88.89,88.89,88.47,88.81,60171.0,88.89,88.89,88.47,88.81,60171.0
2017-03-07 11:00:00,88.74,88.76,88.5,88.61,11535.0,88.74,88.76,88.5,88.61,11535.0
2017-03-07 11:30:00,88.51,88.66,88.3,88.57,8220.0,88.51,88.66,88.3,88.57,8220.0
2017-03-07 12:00:00,88.49,88.49,88.21,88.34,36580.0,88.49,88.49,88.21,88.34,36580.0
2017-03-07 12:30:00,88.36,88.55,88.2,88.51,18100.0,88.36,88.55,88.2,88.51,18100.0
2017-03-07 13:00:00,88.54,88.66,88.4,88.64,5925.0,88.54,88.66,88.4,88.64,5925.0
2017-03-07 13:30:00,88.61,88.61,88.22,88.22,4823.0,88.61,88.61,88.22,88.22,4823.0
2017-03-07 14:00:00,88.25,88.38,88.15,88.23,18296.0,88.25,88.38,88.15,88.23,18296.0
2017-03-07 14:30:00,88.23,88.4,88.18,88.36,7089.0,88.23,88.4,88.18,88.36,7089.0
2017-03-07 15:00:00,88.32,88.61,88.32,88.42,12522.0,88.32,88.61,88.32,88.42,12522.0
2017-03-07 15:30:00,88.44,88.5,87.98,88.04,34663.0,88.44,88.5,87.98,88.04,34663.0
2017-03-08 09:30:00,88.0,88.86,86.46,88.43,22689.0,88.0,88.86,86.46,88.43,22689.0
2017-03-08 10:00:00,88.53,88.53,87.86,88.14,13507.0,88.53,88.53,87.86,88.14,13507.0
2017-03-08 10:30:00,88.15,88.15,87.41,87.51,22160.0,88.15,88.15,87.41,87.51,22160.0
2017-03-08 11:00:00,87.58,87.75,87.36,87.39,25606.0,87.58,87.75,87.36,87.39,25606.0
2017-03-08 11:30:00,87.43,87.84,87.43,87.78,14051.0,87.43,87.84,87.43,87.78,14051.0
2017-03-08 12:00:00,87.77,87.95,87.63,87.95,11225.0,87.77,87.95,87.63,87.95,11225.0
2017-03-08 12:30:00,87.94,88.08,87.76,87.81,18424.0,87.94,88.08,87.76,87.81,18424.0
2017-03-08 13:00:00,87.81,88.05,87.7,87.93,31949.0,87.81,88.05,87.7,87.93,31949.0
2017-03-08 13:30:00,87.98,88.21,87.98,88.11,28478.0,87.98,88.21,87.98,88.11,28478.0
2017-03-08 14:00:00,88.15,88.31,88.08,88.31,9045.0,88.15,88.31,88.08,88.31,9045.0
2017-03-08 14:30:00,88.3,88.37,88.09,88.3,11774.0,88.3,88.37,88.09,88.3,11774.0
2017-03-08 15:00:00,88.29,88.42,88.24,88.37,11230.0,88.29,88.42,88.24,88.37,11230.0
2017-03-08 15:30:00,88.31,88.36,88.09,88.35,44474.0,88.31,88.36,88.09,88.35,44474.0
2017-03-09 09:30:00,87.96,89.11,87.78,88.26,12381.0,87.96,89.11,87.78,88.26,12381.0
2017-03-09 10:00:00,88.26,88.63,88.13,88.35,16718.0,88.26,88.63,88.13,88.35,16718.0
2017-03-09 10:30:00,88.33,88.39,88.21,88.39,11195.0,88.33,88.39,88.21,88.39,11195.0
2017-03-09 11:00:00,88.49,88.49,88.24,88.45,9095.0,88.49,88.49,88.24,88.45,9095.0
2017-03-09 11:30:00,88.43,88.65,88.28,88.39,11691.0,88.43,88.65,88.28,88.39,11691.0
2017-03-09 12:00:00,88.34,88.53,88.25,88.37,7700.0,88.34,88.53,88.25,88.37,7700.0
2017-03-09 12:30:00,88.37,88.43,88.24,88.36,5636.0,88.37,88.43,88.24,88.36,5636.0
2017-03-09 13:00:00,88.39,88.69,88.39,88.58,5831.0,88.39,88.69,88.39,88.58,5831.0
2017-03-09 13:30:00,88.51,88.51,88.25,88.45,5930.0,88.51,88.51,88.25,88.45,5930.0
2017-03-09 14:00:00,88.41,88.41,87.95,88.27,18773.0,88.41,88.41,87.95,88.27,18773.0
2017-03-09 14:30:00,88.27,88.4,88.13,88.32,14002.0,88.27,88.4,88.13,88.32,14002.0
2017-03-09 15:00:00,88.32,88.74,88.31,88.7,9965.0,88.32,88.74,88.31,88.7,9965.0
2017-03-09 15:30:00,88.75,88.8,88.48,88.58,33415.0,88.75,88.8,88.48,88.58,33415.0
2017-03-10 09:30:00,88.89,89.18,88.39,89.13,7834.0,88.89,89.18,88.39,89.13,7834.0
2017-03-10 10:00:00,89.21,89.45,88.9,89.21,19873.0,89.21,89.45,88.9,89.21,19873.0
2017-03-10 10:30:00,89.17,89.17,88.59,88.91,10050.0,89.17,89.17,88.59,88.91,10050.0
2017-03-10 11:00:00,88.85,89.25,88.64,89.1,15143.0,88.85,89.25,88.64,89.1,15143.0
2017-03-10 11:30:00,89.17,89.17,88.86,89.04,10528.0,89.17,89.17,88.86,89.04,10528.0
2017-03-10 12:00:00,89.09,89.12,88.96,88.98,5500.0,89.09,89.12,88.96,88.98,5500.0
2017-03-10 12:30:00,88.99,89.08,88.8,88.95,18703.0,88.99,89.08,88.8,88.95,18703.0
2017-03-10 13:00:00,89.0,89.05,88.81,88.85,12000.0,89.0,89.05,88.81,88.85,12000.0
2017-03-10 13:30:00,88.85,89.1,88.71,88.93,8040.0,88.85,89.1,88.71,88.93,8040.0
2017-03-10 14:00:00,88.9,89.19,88.85,89.17,8880.0,88.9,89.19,88.85,89.17,8880.0
2017-03-10 14:30:00,89.16,89.32,89.1,89.13,10050.0,89.16,89.32,89.1,89.13,10050.0
2017-03-10 15:00:00,89.08,89.22,88.99,89.22,12917.0,89.08,89.22,88.99,89.22,12917.0
2017-03-10 15:30:00,89.23,89.31,88.99,89.28,32954.0,89.23,89.31,88.99,89.28,32954.0
2017-03-13 09:30:00,89.6,89.96,89.25,89.25,4839.0,89.6,89.96,89.25,89.25,4839.0
2017-03-13 10:00:00,89.1,89.65,89.07,89.65,4480.0,89.1,89.65,89.07,89.65,4480.0
2017-03-13 10:30:00,89.65,89.8,89.41,89.47,6690.0,89.65,89.8,89.41,89.47,6690.0
2017-03-13 11:00:00,89.49,89.5,89.16,89.16,10500.0,89.49,89.5,89.16,89.16,10500.0
2017-03-13 11:30:00,89.12,89.51,89.12,89.22,4800.0,89.12,89.51,89.12,89.22,4800.0
2017-03-13 12:00:00,89.3,89.35,88.75,88.76,7964.0,89.3,89.35,88.75,88.76,7964.0
2017-03-13 12:30:00,88.81,89.05,88.77,88.97,4797.0,88.81,89.05,88.77,88.97,4797.0
2017-03-13 13:00:00,89.02,89.02,88.79,88.79,5600.0,89.02,89.02,88.79,88.79,5600.0
2017-03-13 13:30:00,88.8,88.8,88.58,88.64,6572.0,88.8,88.8,88.58,88.64,6572.0
2017-03-13 14:00:00,88.63,88.9,88.63,88.9,4025.0,88.63,88.9,88.63,88.9,4025.0
2017-03-13 14:30:00,88.9,89.09,88.86,89.0,9483.0,88.9,89.09,88.86,89.0,9483.0
2017-03-13 15:00:00,89.0,89.33,89.0,89.12,12036.0,89.0,89.33,89.0,89.12,12036.0
2017-03-13 15:30:00,89.16,89.33,89.07,89.32,27557.0,89.16,89.33,89.07,89.32,27557.0
2017-03-14 09:30:00,88.89,89.41,88.05,88.21,18016.0,88.89,89.41,88.05,88.21,18016.0
2017-03-14 10:00:00,88.3,88.55,88.06,88.36,19531.0,88.3,88.55,88.06,88.36,19531.0
2017-03-14 10:30:00,88.32,88.49,87.99,88.35,13837.0,88.32,88.49,87.99,88.35,13837.0
2017-03-14 11:00:00,88.39,88.77,88.21,88.61,17582.0,88.39,88.77,88.21,88.61,17582.0
2017-03-14 11:30:00,88.53,88.74,88.42,88.48,7100.0,88.53,88.74,88.42,88.48,7100.0
2017-03-14 12:00:00,88.53,88.58,88.34,88.4,7495.0,88.53,88.58,88.34,88.4,7495.0
2017-03-14 12:30:00,88.35,88.57,88.34,88.44,8150.0,88.35,88.57,88.34,88.44,8150.0
2017-03-14 13:00:00,88.44,88.77,88.37,88.77,10390.0,88.44,88.77,88.37,88.77,10390.0
2017-03-14 13:30:00,88.77,88.84,88.54,88.61,4472.0,88.77,88.84,88.54,88.61,4472.0
2017-03-14 14:00:00,88.59,88.64,88.49,88.56,5882.0,88.59,88.64,88.49,88.56,5882.0
2017-03-14 14:30:00,88.57,88.82,88.57,88.8,8000.0,88.57,88.82,88.57,88.8,8000.0
2017-03-14 15:00:00,88.83,89.11,88.82,89.1,16720.0,88.83,89.11,88.82,89.1,16720.0
2017-03-14 15:30:00,89.1,89.19,88.93,88.93,25488.0,89.1,89.19,88.93,88.93,25488.0
2017-03-15 09:30:00,89.55,90.1,87.91,89.82,16337.0,89.55,90.1,87.91,89.82,16337.0
2017-03-15 10:00:00,89.93,90.22,89.19,89.3,16181.0,89.93,90.22,89.19,89.3,16181.0
2017-03-15 10:30:00,89.38,89.83,89.36,89.83,14421.0,89.38,89.83,89.36,89.83,14421.0
2017-03-15 11:00:00,89.87,90.13,89.78,89.97,9767.0,89.87,90.13,89.78,89.97,9767.0
2017-03-15 11:30:00,89.93,90.14,89.75,89.75,11118.0,89.93,90.14,89.75,89.75,11118.0
2017-03-15 12:00:00,89.73,89.95,89.73,89.91,11489.0,89.73,89.95,89.73,89.91,11489.0
2017-03-15 12:30:00,89.87,90.2,89.8,89.9,15377.0,89.87,90.2,89.8,89.9,15377.0
2017-03-15 13:00:00,89.92,90.42,89.92,90.4,17139.0,89.92,90.42,89.92,90.4,17139.0
2017-03-15 13:30:00,90.39,90.8,90.36,90.8,25857.0,90.39,90.8,90.36,90.8,25857.0
2017-03-15 14:00:00,90.89,91.43,90.86,90.95,18946.0,90.89,91.43,90.86,90.95,18946.0
2017-03-15 14:30:00,90.93,90.96,90.53,90.7,13242.0,90.93,90.96,90.53,90.7,13242.0
2017-03-15 15:00:00,90.71,91.02,90.68,90.98,20349.0,90.71,91.02,90.68,90.98,20349.0
2017-03-15 15:30:00,90.98,91.1,90.66,90.86,43687.0,90.98,91.1,90.66,90.86,43687.0
2017-03-16 09:30:00,90.46,91.71,90.02,91.5,25582.0,90.46,91.71,90.02,91.5,25582.0
2017-03-16 10:00:00,91.67,92.07,91.46,91.73,33757.0,91.67,92.07,91.46,91.73,33757.0
2017-03-16 10:30:00,91.67,92.05,91.67,91.85,16455.0,91.67,92.05,91.67,91.85,16455.0
2017-03-16 11:00:00,91.82,91.82,91.33,91.39,31723.0,91.82,91.82,91.33,91.39,31723.0
2017-03-16 11:30:00,91.37,92.0,91.36,92.0,28173.0,91.37,92.0,91.36,92.0,28173.0
2017-03-16 12:00:00,91.93,92.03,91.76,91.89,17369.0,91.93,92.03,91.76,91.89,17369.0
2017-03-16 12:30:00,91.83,91.87,91.71,91.83,6498.0,91.83,91.87,91.71,91.83,6498.0
2017-03-16 13:00:00,91.81,91.81,91.36,91.42,11207.0,91.81,91.81,91.36,91.42,11207.0
2017-03-16 13:30:00,91.42,91.5,91.25,91.25,8863.0,91.42,91.5,91.25,91.25,8863.0
2017-03-16 14:00:00,91.21,91.44,91.21,91.38,10323.0,91.21,91.44,91.21,91.38,10323.0
2017-03-16 14:30:00,91.45,91.55,91.2,91.2,5996.0,91.45,91.55,91.2,91.2,5996.0
2017-03-16 15:00:00,91.18,91.35,91.03,91.34,17671.0,91.18,91.35,91.03,91.34,17671.0
2017-03-16 15:30:00,91.35,91.55,91.27,91.32,32208.0,91.35,91.55,91.27,91.32,32208.0
2017-03-17 09:30:00,91.64,92.0,90.23,91.02,63718.0,91.64,92.0,90.23,91.02,63718.0
2017-03-17 10:00:00,91.03,91.03,90.38,90.58,9685.0,91.03,91.03,90.38,90.58,9685.0
2017-03-17 10:30:00,90.7,90.83,90.58,90.76,6900.0,90.7,90.83,90.58,90.76,6900.0
2017-03-17 11:00:00,90.7,90.81,90.43,90.81,6839.0,90.7,90.81,90.43,90.81,6839.0
2017-03-17 11:30:00,90.85,91.09,90.74,91.04,3800.0,90.85,91.09,90.74,91.04,3800.0
2017-03-17 12:00:00,91.08,91.18,91.04,91.17,4800.0,91.08,91.18,91.04,91.17,4800.0
2017-03-17 12:30:00,91.17,91.32,90.95,90.98,5612.0,91.17,91.32,90.95,90.98,5612.0
2017-03-17 13:00:00,90.95,91.2,90.94,90.96,5930.0,90.95,91.2,90.94,90.96,5930.0
2017-03-17 13:30:00,90.94,91.07,90.77,90.89,6910.0,90.94,91.07,90.77,90.89,6910.0
2017-03-17 14:00:00,90.88,91.13,90.88,91.0,7509.0,90.88,91.13,90.88,91.0,7509.0
2017-03-17 14:30:00,91.02,91.03,90.73,90.76,7000.0,91.02,91.03,90.73,90.76,7000.0
2017-03-17 15:00:00,90.79,90.86,90.54,90.58,12186.0,90.79,90.86,90.54,90.58,12186.0
2017-03-17 15:30:00,90.58,91.18,90.49,90.74,81920.0,90.58,91.18,90.49,90.74,81920.0
2017-03-20 09:30:00,90.76,91.23,90.06,90.55,13955.0,90.76,91.23,90.06,90.55,13955.0
2017-03-20 10:00:00,90.32,90.69,90.08,90.68,8028.0,90.32,90.69,90.08,90.68,8028.0
2017-03-20 10:30:00,90.53,90.76,90.23,90.42,6416.0,90.53,90.76,90.23,90.42,6416.0
2017-03-20 11:00:00,90.47,90.77,90.37,90.59,6298.0,90.47,90.77,90.37,90.59,6298.0
2017-03-20 11:30:00,90.53,90.78,90.39,90.53,5400.0,90.53,90.78,90.39,90.53,5400.0
2017-03-20 12:00:00,90.54,90.71,90.3,90.46,8536.0,90.54,90.71,90.3,90.46,8536.0
2017-03-20 12:30:00,90.46,90.67,90.34,90.34,4600.0,90.46,90.67,90.34,90.34,4600.0
2017-03-20 13:00:00,90.35,90.52,90.35,90.52,4924.0,90.35,90.52,90.35,90.52,4924.0
2017-03-20 13:30:00,90.45,90.5,89.92,90.22,7502.0,90.45,90.5,89.92,90.22,7502.0
2017-03-20 14:00:00,90.25,90.39,90.17,90.36,4900.0,90.25,90.39,90.17,90.36,4900.0
2017-03-20 14:30:00,90.25,90.25,89.98,90.15,5323.0,90.25,90.25,89.98,90.15,5323.0
2017-03-20 15:00:00,90.15,90.33,90.08,90.32,6725.0,90.15,90.33,90.08,90.32,6725.0
2017-03-20 15:30:00,90.33,90.44,90.02,90.02,27717.0,90.33,90.44,90.02,90.02,27717.0
2017-03-21 09:30:00,90.37,90.97,89.66,89.66,9905.0,90.37,90.97,89.66,89.66,9905.0
2017-03-21 10:00:00,89.66,89.85,88.44,88.55,17879.0,89.66,89.85,88.44,88.55,17879.0
2017-03-21 10:30:00,88.54,88.68,87.52,87.59,15335.0,88.54,88.68,87.52,87.59,15335.0
2017-03-21 11:00:00,87.65,87.76,86.54,86.93,25360.0,87.65,87.76,86.54,86.93,25360.0
2017-03-21 11:30:00,86.93,87.16,86.42,87.16,27862.0,86.93,87.16,86.42,87.16,27862.0
2017-03-21 12:00:00,87.14,87.42,86.91,86.95,14092.0,87.14,87.42,86.91,86.95,14092.0
2017-03-21 12:30:00,86.92,86.93,86.42,86.53,8720.0,86.92,86.93,86.42,86.53,8720.0
2017-03-21 13:00:00,86.59,86.62,86.35,86.47,11925.0,86.59,86.62,86.35,86.47,11925.0
2017-03-21 13:30:00,86.53,86.56,85.88,85.91,12657.0,86.53,86.56,85.88,85.91,12657.0
2017-03-21 14:00:00,85.94,86.58,85.93,86.57,23434.0,85.94,86.58,85.93,86.57,23434.0
2017-03-21 14:30:00,86.49,86.74,86.12,86.5,12500.0,86.49,86.74,86.12,86.5,12500.0
2017-03-21 15:00:00,86.52,86.57,86.15,86.17,14731.0,86.52,86.57,86.15,86.17,14731.0
2017-03-21 15:30:00,86.15,86.28,85.93,86.16,62464.0,86.15,86.28,85.93,86.16,62464.0
2017-03-22 09:30:00,85.97,86.64,85.01,86.01,13708.0,85.97,86.64,85.01,86.01,13708.0
2017-03-22 10:00:00,86.01,86.08,85.41,85.41,15270.0,86.01,86.08,85.41,85.41,15270.0
2017-03-22 10:30:00,85.45,86.11,85.3,85.98,18169.0,85.45,86.11,85.3,85.98,18169.0
2017-03-22 11:00:00,86.03,86.52,85.89,86.52,8310.0,86.03,86.52,85.89,86.52,8310.0
2017-03-22 11:30:00,86.4,86.51,86.26,86.36,11206.0,86.4,86.51,86.26,86.36,11206.0
2017-03-22 12:00:00,86.37,86.52,86.06,86.07,9920.0,86.37,86.52,86.06,86.07,9920.0
2017-03-22 12:30:00,86.04,86.06,85.8,85.92,5200.0,86.04,86.06,85.8,85.92,5200.0
2017-03-22 13:00:00,85.87,86.0,85.69,85.87,6400.0,85.87,86.0,85.69,85.87,6400.0
2017-03-22 13:30:00,85.85,86.07,85.83,85.89,6400.0,85.85,86.07,85.83,85.89,6400.0
2017-03-22 14:00:00,85.88,86.24,85.88,86.1,8050.0,85.88,86.24,85.88,86.1,8050.0
2017-03-22 14:30:00,86.18,86.33,86.04,86.31,9616.0,86.18,86.33,86.04,86.31,9616.0
2017-03-22 15:00:00,86.3,86.83,86.3,86.55,16158.0,86.3,86.83,86.3,86.55,16158.0
2017-03-22 15:30:00,86.51,87.05,86.5,86.86,49477.0,86.51,87.05,86.5,86.86,49477.0
2017-03-23 09:30:00,86.66,87.16,86.3,86.72,3009.0,86.66,87.16,86.3,86.72,3009.0
2017-03-23 10:00:00,86.79,86.83,86.56,86.65,5915.0,86.79,86.83,86.56,86.65,5915.0
2017-03-23 10:30:00,86.8,87.39,86.8,87.25,5708.0,86.8,87.39,86.8,87.25,5708.0
2017-03-23 11:00:00,87.22,87.77,87.07,87.75,10838.0,87.22,87.77,87.07,87.75,10838.0
2017-03-23 11:30:00,87.73,87.86,87.47,87.52,10200.0,87.73,87.86,87.47,87.52,10200.0
2017-03-23 12:00:00,87.54,87.85,87.52,87.67,8099.0,87.54,87.85,87.52,87.67,8099.0
2017-03-23 12:30:00,87.65,87.65,87.37,87.54,5800.0,87.65,87.65,87.37,87.54,5800.0
2017-03-23 13:00:00,87.6,87.63,87.1,87.19,5398.0,87.6,87.63,87.1,87.19,5398.0
2017-03-23 13:30:00,87.18,87.77,87.17,87.74,8200.0,87.18,87.77,87.17,87.74,8200.0
2017-03-23 14:00:00,87.68,87.68,87.36,87.4,6765.0,87.68,87.68,87.36,87.4,6765.0
2017-03-23 14:30:00,87.4,87.6,87.25,87.39,6402.0,87.4,87.6,87.25,87.39,6402.0
2017-03-23 15:00:00,87.36,87.36,86.74,86.74,15500.0,87.36,87.36,86.74,86.74,15500.0
2017-03-23 15:30:00,86.7,87.05,86.67,86.9,19604.0,86.7,87.05,86.67,86.9,19604.0
2017-03-24 09:30:00,87.22,87.6,87.05,87.11,3540.0,87.22,87.6,87.05,87.11,3540.0
2017-03-24 10:00:00,87.11,87.54,87.0,87.48,6067.0,87.11,87.54,87.0,87.48,6067.0
2017-03-24 10:30:00,87.43,87.76,87.36,87.66,5144.0,87.43,87.76,87.36,87.66,5144.0
2017-03-24 11:00:00,87.65,87.65,87.26,87.42,10792.0,87.65,87.65,87.26,87.42,10792.0
2017-03-24 11:30:00,87.45,87.75,87.39,87.66,5802.0,87.45,87.75,87.39,87.66,5802.0
2017-03-24 12:00:00,87.74,87.79,87.15,87.43,4960.0,87.74,87.79,87.15,87.43,4960.0
2017-03-24 12:30:00,87.33,87.4,86.98,86.99,7200.0,87.33,87.4,86.98,86.99,7200.0
2017-03-24 13:00:00,86.98,87.14,86.78,87.13,16900.0,86.98,87.14,86.78,87.13,16900.0
2017-03-24 13:30:00,87.01,87.01,86.69,86.69,13100.0,87.01,87.01,86.69,86.69,13100.0
2017-03-24 14:00:00,86.73,86.86,86.71,86.85,5104.0,86.73,86.86,86.71,86.85,5104.0
2017-03-24 14:30:00,86.85,86.91,86.23,86.31,6712.0,86.85,86.91,86.23,86.31,6712.0
2017-03-24 15:00:00,86.28,86.5,86.07,86.41,6566.0,86.28,86.5,86.07,86.41,6566.0
2017-03-24 15:30:00,86.42,87.16,86.35,86.73,31647.0,86.42,87.16,86.35,86.73,31647.0
2017-03-27 09:30:00,85.92,85.93,84.32,85.07,20093.0,85.92,85.93,84.32,85.07,20093.0
2017-03-27 10:00:00,85.03,85.25,84.83,84.93,7400.0,85.03,85.25,84.83,84.93,7400.0
2017-03-27 10:30:00,85.0,86.08,85.0,86.06,12482.0,85.0,86.08,85.0,86.06,12482.0
2017-03-27 11:00:00,86.18,86.28,85.8,86.25,5412.0,86.18,86.28,85.8,86.25,5412.0
2017-03-27 11:30:00,86.31,86.63,86.31,86.55,13374.0,86.31,86.63,86.31,86.55,13374.0
2017-03-27 12:00:00,86.62,87.06,86.5,86.87,10425.0,86.62,87.06,86.5,86.87,10425.0
2017-03-27 12:30:00,86.87,86.91,86.57,86.85,8578.0,86.87,86.91,86.57,86.85,8578.0
2017-03-27 13:00:00,86.76,87.05,86.75,86.79,6244.0,86.76,87.05,86.75,86.79,6244.0
2017-03-27 13:30:00,86.87,86.87,86.65,86.84,11143.0,86.87,86.87,86.65,86.84,11143.0
2017-03-27 14:00:00,86.84,87.06,86.61,86.68,11443.0,86.84,87.06,86.61,86.68,11443.0
2017-03-27 14:30:00,86.7,86.95,86.55,86.86,15740.0,86.7,86.95,86.55,86.86,15740.0
2017-03-27 15:00:00,86.83,86.87,86.55,86.55,14152.0,86.83,86.87,86.55,86.55,14152.0
2017-03-27 15:30:00,86.45,86.88,86.41,86.48,29513.0,86.45,86.88,86.41,86.48,29513.0
2017-03-28 09:30:00,86.92,87.63,86.31,87.08,13706.0,86.92,87.63,86.31,87.08,13706.0
2017-03-28 10:00:00,87.0,87.46,86.88,86.98,14000.0,87.0,87.46,86.88,86.98,14000.0
2017-03-28 10:30:00,87.0,87.49,86.93,87.47,11217.0,87.0,87.49,86.93,87.47,11217.0
2017-03-28 11:00:00,87.51,87.6,87.25,87.26,18108.0,87.51,87.6,87.25,87.26,18108.0
2017-03-28 11:30:00,87.26,87.49,87.12,87.27,9517.0,87.26,87.49,87.12,87.27,9517.0
2017-03-28 12:00:00,87.23,87.5,87.2,87.5,18019.0,87.23,87.5,87.2,87.5,18019.0
2017-03-28 12:30:00,87.64,88.14,87.6,88.14,10500.0,87.64,88.14,87.6,88.14,10500.0
2017-03-28 13:00:00,88.18,88.32,88.12,88.29,7698.0,88.18,88.32,88.12,88.29,7698.0
2017-03-28 13:30:00,88.27,88.41,88.06,88.41,8781.0,88.27,88.41,88.06,88.41,8781.0
2017-03-28 14:00:00,88.36,88.68,88.3,88.62,6032.0,88.36,88.68,88.3,88.62,6032.0
2017-03-28 14:30:00,88.56,88.86,88.4,88.55,22561.0,88.56,88.86,88.4,88.55,22561.0
2017-03-28 15:00:00,88.55,88.64,88.44,88.56,10796.0,88.55,88.64,88.44,88.56,10796.0
2017-03-28 15:30:00,88.58,88.85,88.55,88.59,53334.0,88.58,88.85,88.55,88.59,53334.0
2017-03-29 09:30:00,88.63,88.63,87.57,88.2,8129.0,88.63,88.63,87.57,88.2,8129.0
2017-03-29 10:00:00,88.16,88.32,87.98,88.12,4419.0,88.16,88.32,87.98,88.12,4419.0
2017-03-29 10:30:00,88.21,88.65,88.21,88.62,7637.0,88.21,88.65,88.21,88.62,7637.0
2017-03-29 11:00:00,88.63,88.73,88.28,88.71,20979.0,88.63,88.73,88.28,88.71,20979.0
2017-03-29 11:30:00,88.68,88.75,88.34,88.59,8510.0,88.68,88.75,88.34,88.59,8510.0
2017-03-29 12:00:00,88.6,88.73,88.36,88.52,34857.0,88.6,88.73,88.36,88.52,34857.0
2017-03-29 12:30:00,88.48,88.57,88.09,88.25,27506.0,88.48,88.57,88.09,88.25,27506.0
2017-03-29 13:00:00,88.21,88.4,88.21,88.35,6220.0,88.21,88.4,88.21,88.35,6220.0
2017-03-29 13:30:00,88.35,88.52,88.27,88.52,7728.0,88.35,88.52,88.27,88.52,7728.0
2017-03-29 14:00:00,88.47,88.86,88.4,88.76,7803.0,88.47,88.86,88.4,88.76,7803.0
2017-03-29 14:30:00,88.83,88.89,88.61,88.87,14480.0,88.83,88.89,88.61,88.87,14480.0
2017-03-29 15:00:00,88.87,88.87,88.67,88.86,14213.0,88.87,88.87,88.67,88.86,14213.0
2017-03-29 15:30:00,88.87,88.98,88.73,88.83,33264.0,88.87,88.98,88.73,88.83,33264.0
2017-03-30 09:30:00,88.8,90.05,88.8,90.05,7001.0,88.8,90.05,88.8,90.05,7001.0
2017-03-30 10:00:00,89.97,90.42,89.5,89.51,11268.0,89.97,90.42,89.5,89.51,11268.0
2017-03-30 10:30:00,89.51,90.45,89.51,90.38,14797.0,89.51,90.45,89.51,90.38,14797.0
2017-03-30 11:00:00,90.33,90.47,89.98,90.07,11134.0,90.33,90.47,89.98,90.07,11134.0
2017-03-30 11:30:00,90.06,90.16,89.86,90.01,9499.0,90.06,90.16,89.86,90.01,9499.0
2017-03-30 12:00:00,89.95,90.18,89.91,90.18,11509.0,89.95,90.18,89.91,90.18,11509.0
2017-03-30 12:30:00,90.08,90.13,89.64,89.86,26041.0,90.08,90.13,89.64,89.86,26041.0
2017-03-30 13:00:00,89.81,89.97,89.81,89.92,9347.0,89.81,89.97,89.81,89.92,9347.0
2017-03-30 13:30:00,89.69,89.94,89.67,89.86,5118.0,89.69,89.94,89.67,89.86,5118.0
2017-03-30 14:00:00,89.82,89.89,89.59,89.7,15416.0,89.82,89.89,89.59,89.7,15416.0
2017-03-30 14:30:00,89.7,89.93,89.61,89.67,32042.0,89.7,89.93,89.61,89.67,32042.0
2017-03-30 15:00:00,89.71,89.76,89.62,89.67,15134.0,89.71,89.76,89.62,89.67,15134.0
2017-03-30 15:30:00,89.67,89.71,89.4,89.56,58878.0,89.67,89.71,89.4,89.56,58878.0
2017-03-31 09:30:00,89.69,90.24,89.11,89.9,14241.0,89.69,90.24,89.11,89.9,14241.0
2017-03-31 10:00:00,89.92,90.62,89.92,90.04,26538.0,89.92,90.62,89.92,90.04,26538.0
2017-03-31 10:30:00,90.06,90.16,89.86,89.86,5585.0,90.06,90.16,89.86,89.86,5585.0
2017-03-31 11:00:00,89.8,90.2,89.8,90.19,5707.0,89.8,90.2,89.8,90.19,5707.0
2017-03-31 11:30:00,90.19,90.3,90.03,90.03,9800.0,90.19,90.3,90.03,90.03,9800.0
2017-03-31 12:00:00,90.01,90.32,89.95,90.25,6581.0,90.01,90.32,89.95,90.25,6581.0
2017-03-31 12:30:00,90.25,90.47,90.18,90.47,3650.0,90.25,90.47,90.18,90.47,3650.0
2017-03-31 13:00:00,90.47,90.74,90.47,90.7,8377.0,90.47,90.74,90.47,90.7,8377.0
2017-03-31 13:30:00,90.7,90.73,90.39,90.5,6106.0,90.7,90.73,90.39,90.5,6106.0
2017-03-31 14:00:00,90.47,90.88,90.36,90.88,12338.0,90.47,90.88,90.36,90.88,12338.0
2017-03-31 14:30:00,90.87,91.26,90.87,91.15,16329.0,90.87,91.26,90.87,91.15,16329.0
2017-03-31 15:00:00,91.14,91.28,90.9,91.21,16839.0,91.14,91.28,90.9,91.21,16839.0
2017-03-31 15:30:00,91.15,91.53,91.07,91.24,67882.0,91.15,91.53,91.07,91.24,67882.0
2017-04-03 09:30:00,91.16,91.98,91.15,91.3,15064.0,91.16,91.98,91.15,91.3,15064.0
2017-04-03 10:00:00,91.3,91.77,91.18,91.77,23178.0,91.3,91.77,91.18,91.77,23178.0
2017-04-03 10:30:00,91.78,92.11,90.9,90.99,32539.0,91.78,92.11,90.9,90.99,32539.0
2017-04-03 11:00:00,90.83,91.37,90.83,91.27,40276.0,90.83,91.37,90.83,91.27,40276.0
2017-04-03 11:30:00,91.27,91.54,91.14,91.45,29407.0,91.27,91.54,91.14,91.45,29407.0
2017-04-03 12:00:00,91.4,91.49,91.09,91.49,21554.0,91.4,91.49,91.09,91.49,21554.0
2017-04-03 12:30:00,91.49,91.5,91.2,91.25,12080.0,91.49,91.5,91.2,91.25,12080.0
2017-04-03 13:00:00,91.25,91.57,91.24,91.26,8542.0,91.25,91.57,91.24,91.26,8542.0
2017-04-03 13:30:00,91.27,91.3,91.06,91.26,18170.0,91.27,91.3,91.06,91.26,18170.0
2017-04-03 14:00:00,91.26,91.5,91.19,91.45,13801.0,91.26,91.5,91.19,91.45,13801.0
2017-04-03 14:30:00,91.46,91.67,91.33,91.45,11931.0,91.46,91.67,91.33,91.45,11931.0
2017-04-03 15:00:00,91.47,91.81,91.25,91.41,26054.0,91.47,91.81,91.25,91.41,26054.0
2017-04-03 15:30:00,91.42,91.48,91.28,91.48,54091.0,91.42,91.48,91.28,91.48,54091.0
2017-04-04 09:30:00,91.25,92.4,90.93,91.5,29236.0,91.25,92.4,90.93,91.5,29236.0
2017-04-04 10:00:00,91.52,91.78,91.35,91.66,10469.0,91.52,91.78,91.35,91.66,10469.0
2017-04-04 10:30:00,91.66,91.85,91.52,91.59,15693.0,91.66,91.85,91.52,91.59,15693.0
2017-04-04 11:00:00,91.59,91.92,91.58,91.86,8100.0,91.59,91.92,91.58,91.86,8100.0
2017-04-04 11:30:00,91.8,91.88,91.59,91.83,25962.0,91.8,91.88,91.59,91.83,25962.0
2017-04-04 12:00:00,91.77,91.78,91.65,91.78,11466.0,91.77,91.78,91.65,91.78,11466.0
2017-04-04 12:30:00,91.69,91.74,91.63,91.65,14067.0,91.69,91.74,91.63,91.65,14067.0
2017-04-04 13:00:00,91.65,91.67,91.32,91.37,14267.0,91.65,91.67,91.32,91.37,14267.0
2017-04-04 13:30:00,91.38,91.52,91.31,91.37,6909.0,91.38,91.52,91.31,91.37,6909.0
2017-04-04 14:00:00,91.46,91.8,91.45,91.74,6910.0,91.46,91.8,91.45,91.74,6910.0
2017-04-04 14:30:00,91.75,91.77,91.59,91.65,8900.0,91.75,91.77,91.59,91.65,8900.0
2017-04-04 15:00:00,91.65,91.7,91.43,91.55,18355.0,91.65,91.7,91.43,91.55,18355.0
2017-04-04 15:30:00,91.56,91.68,91.34,91.66,49142.0,91.56,91.68,91.34,91.66,49142.0
2017-04-05 09:30:00,92.07,92.6,92.05,92.51,6952.0,92.07,92.6,92.05,92.51,6952.0
2017-04-05 10:00:00,92.31,92.48,91.96,92.18,27334.0,92.31,92.48,91.96,92.18,27334.0
2017-04-05 10:30:00,92.16,92.48,91.95,92.36,18701.0,92.16,92.48,91.95,92.36,18701.0
2017-04-05 11:00:00,92.39,92.53,92.01,92.03,24886.0,92.39,92.53,92.01,92.03,24886.0
2017-04-05 11:30:00,92.03,92.62,91.96,92.42,8808.0,92.03,92.62,91.96,92.42,8808.0
2017-04-05 12:00:00,92.37,92.72,92.2,92.64,11904.0,92.37,92.72,92.2,92.64,11904.0
2017-04-05 12:30:00,92.66,92.67,92.31,92.64,12101.0,92.66,92.67,92.31,92.64,12101.0
2017-04-05 13:00:00,92.63,92.79,92.18,92.18,26980.0,92.63,92.79,92.18,92.18,26980.0
2017-04-05 13:30:00,92.3,92.48,91.86,92.01,22383.0,92.3,92.48,91.86,92.01,22383.0
2017-04-05 14:00:00,91.9,92.12,91.66,91.75,30586.0,91.9,92.12,91.66,91.75,30586.0
2017-04-05 14:30:00,91.74,91.79,91.17,91.17,44921.0,91.74,91.79,91.17,91.17,44921.0
2017-04-05 15:00:00,91.17,91.39,90.57,90.68,60773.0,91.17,91.39,90.57,90.68,60773.0
2017-04-05 15:30:00,90.63,90.79,90.3,90.62,92536.0,90.63,90.79,90.3,90.62,92536.0
2017-04-06 09:30:00,90.5,91.47,90.17,90.4,7210.0,90.5,91.47,90.17,90.4,7210.0
2017-04-06 10:00:00,90.68,91.02,90.55,91.02,18353.0,90.68,91.02,90.55,91.02,18353.0
2017-04-06 10:30:00,91.04,91.11,90.76,91.08,5596.0,91.04,91.11,90.76,91.08,5596.0
2017-04-06 11:00:00,91.09,92.05,91.09,92.01,7055.0,91.09,92.05,91.09,92.01,7055.0
2017-04-06 11:30:00,91.97,92.2,91.89,92.1,7800.0,91.97,92.2,91.89,92.1,7800.0
2017-04-06 12:00:00,92.17,92.31,92.06,92.11,7388.0,92.17,92.31,92.06,92.11,7388.0
2017-04-06 12:30:00,92.1,92.35,91.73,92.33,9350.0,92.1,92.35,91.73,92.33,9350.0
2017-04-06 13:00:00,92.28,93.22,92.28,93.22,16633.0,92.28,93.22,92.28,93.22,16633.0
2017-04-06 13:30:00,93.27,93.27,92.66,92.77,13622.0,93.27,93.27,92.66,92.77,13622.0
2017-04-06 14:00:00,92.76,92.81,92.45,92.45,6924.0,92.76,92.81,92.45,92.45,6924.0
2017-04-06 14:30:00,92.48,92.52,91.93,91.97,11360.0,92.48,92.52,91.93,91.97,11360.0
2017-04-06 15:00:00,92.05,92.59,91.99,92.47,14100.0,92.05,92.59,91.99,92.47,14100.0
2017-04-06 15:30:00,92.46,92.81,92.32,92.74,33825.0,92.46,92.81,92.32,92.74,33825.0
2017-04-07 09:30:00,92.16,92.94,91.86,91.94,9596.0,92.16,92.94,91.86,91.94,9596.0
2017-04-07 10:00:00,91.85,92.87,91.85,92.84,18310.0,91.85,92.87,91.85,92.84,18310.0
2017-04-07 10:30:00,92.8,92.96,92.47,92.52,13068.0,92.8,92.96,92.47,92.52,13068.0
2017-04-07 11:00:00,92.52,92.62,92.16,92.5,15540.0,92.52,92.62,92.16,92.5,15540.0
2017-04-07 11:30:00,92.45,92.6,92.38,92.45,13071.0,92.45,92.6,92.38,92.45,13071.0
2017-04-07 12:00:00,92.41,92.61,92.32,92.48,15768.0,92.41,92.61,92.32,92.48,15768.0
2017-04-07 12:30:00,92.49,92.64,92.32,92.43,11900.0,92.49,92.64,92.32,92.43,11900.0
2017-04-07 13:00:00,92.44,92.58,92.42,92.55,7100.0,92.44,92.58,92.42,92.55,7100.0
2017-04-07 13:30:00,92.58,92.68,92.26,92.28,10197.0,92.58,92.68,92.26,92.28,10197.0
2017-04-07 14:00:00,92.34,92.37,92.17,92.28,13287.0,92.34,92.37,92.17,92.28,13287.0
2017-04-07 14:30:00,92.27,92.27,92.06,92.1,12460.0,92.27,92.27,92.06,92.1,12460.0
2017-04-07 15:00:00,92.11,92.34,92.1,92.25,13829.0,92.11,92.34,92.1,92.25,13829.0
2017-04-07 15:30:00,92.22,92.24,92.02,92.06,30049.0,92.22,92.24,92.02,92.06,30049.0
2017-04-10 09:30:00,92.09,93.01,92.09,92.95,5604.0,92.09,93.01,92.09,92.95,5604.0
2017-04-10 10:00:00,93.0,93.29,92.72,92.72,9073.0,93.0,93.29,92.72,92.72,9073.0
2017-04-10 10:30:00,92.79,93.26,92.78,92.81,8974.0,92.79,93.26,92.78,92.81,8974.0
2017-04-10 11:00:00,92.65,92.68,92.32,92.32,12346.0,92.65,92.68,92.32,92.32,12346.0
2017-04-10 11:30:00,92.25,92.36,91.59,92.09,7840.0,92.25,92.36,91.59,92.09,7840.0
2017-04-10 12:00:00,92.04,92.2,91.77,91.94,2800.0,92.04,92.2,91.77,91.94,2800.0
2017-04-10 12:30:00,91.99,92.56,91.93,92.53,5311.0,91.99,92.56,91.93,92.53,5311.0
2017-04-10 13:00:00,92.5,92.56,92.35,92.45,3519.0,92.5,92.56,92.35,92.45,3519.0
2017-04-10 13:30:00,92.46,92.58,92.27,92.3,9542.0,92.46,92.58,92.27,92.3,9542.0
2017-04-10 14:00:00,92.25,92.25,91.97,92.01,6400.0,92.25,92.25,91.97,92.01,6400.0
2017-04-10 14:30:00,92.0,92.23,91.92,92.23,4400.0,92.0,92.23,91.92,92.23,4400.0
2017-04-10 15:00:00,92.24,92.35,92.02,92.26,13576.0,92.24,92.35,92.02,92.26,13576.0
2017-04-10 15:30:00,92.26,92.26,92.06,92.17,25028.0,92.26,92.26,92.06,92.17,25028.0
2017-04-11 09:30:00,91.79,92.0,91.39,91.8,8818.0,91.79,92.0,91.39,91.8,8818.0
2017-04-11 10:00:00,92.04,92.18,91.57,91.67,6697.0,92.04,92.18,91.57,91.67,6697.0
2017-04-11 10:30:00,91.57,91.63,90.72,90.78,10017.0,91.57,91.63,90.72,90.78,10017.0
2017-04-11 11:00:00,90.85,91.34,90.82,90.9,12131.0,90.85,91.34,90.82,90.9,12131.0
2017-04-11 11:30:00,90.99,91.41,90.94,91.17,7714.0,90.99,91.41,90.94,91.17,7714.0
2017-04-11 12:00:00,91.13,91.74,91.03,91.59,10504.0,91.13,91.74,91.03,91.59,10504.0
2017-04-11 12:30:00,91.67,91.71,91.34,91.7,8187.0,91.67,91.71,91.34,91.7,8187.0
2017-04-11 13:00:00,91.7,91.9,91.63,91.74,5814.0,91.7,91.9,91.63,91.74,5814.0
2017-04-11 13:30:00,91.81,91.81,91.44,91.54,7017.0,91.81,91.81,91.44,91.54,7017.0
2017-04-11 14:00:00,91.6,91.64,91.16,91.52,12585.0,91.6,91.64,91.16,91.52,12585.0
2017-04-11 14:30:00,91.5,91.86,91.31,91.64,10786.0,91.5,91.86,91.31,91.64,10786.0
2017-04-11 15:00:00,91.7,91.87,91.58,91.66,8445.0,91.7,91.87,91.58,91.66,8445.0
2017-04-11 15:30:00,91.64,91.97,91.58,91.96,27950.0,91.64,91.97,91.58,91.96,27950.0
2017-04-12 09:30:00,91.76,92.61,90.76,91.74,4518.0,91.76,92.61,90.76,91.74,4518.0
2017-04-12 10:00:00,91.67,91.7,91.16,91.17,11856.0,91.67,91.7,91.16,91.17,11856.0
2017-04-12 10:30:00,91.26,91.32,90.27,90.36,7544.0,91.26,91.32,90.27,90.36,7544.0
2017-04-12 11:00:00,90.26,90.43,89.81,89.85,11410.0,90.26,90.43,89.81,89.85,11410.0
2017-04-12 11:30:00,89.82,89.82,89.16,89.48,15783.0,89.82,89.82,89.16,89.48,15783.0
2017-04-12 12:00:00,89.46,89.75,89.32,89.49,15465.0,89.46,89.75,89.32,89.49,15465.0
2017-04-12 12:30:00,89.45,89.49,89.32,89.43,7232.0,89.45,89.49,89.32,89.43,7232.0
2017-04-12 13:00:00,89.45,89.63,89.44,89.52,2816.0,89.45,89.63,89.44,89.52,2816.0
2017-04-12 13:30:00,89.52,89.55,89.34,89.47,11232.0,89.52,89.55,89.34,89.47,11232.0
2017-04-12 14:00:00,89.46,89.46,89.26,89.31,53422.0,89.46,89.46,89.26,89.31,53422.0
2017-04-12 14:30:00,89.29,89.29,88.83,89.13,21220.0,89.29,89.29,88.83,89.13,21220.0
2017-04-12 15:00:00,89.13,89.19,88.68,88.84,19511.0,89.13,89.19,88.68,88.84,19511.0
2017-04-12 15:30:00,88.94,89.1,88.65,88.71,47974.0,88.94,89.1,88.65,88.71,47974.0
2017-04-13 09:30:00,88.56,89.13,88.23,88.73,14775.0,88.56,89.13,88.23,88.73,14775.0
2017-04-13 10:00:00,88.68,89.0,88.17,88.44,19553.0,88.68,89.0,88.17,88.44,19553.0
2017-04-13 10:30:00,88.52,88.59,88.1,88.44,11900.0,88.52,88.59,88.1,88.44,11900.0
2017-04-13 11:00:00,88.48,88.52,88.06,88.08,13340.0,88.48,88.52,88.06,88.08,13340.0
2017-04-13 11:30:00,88.15,88.18,87.97,88.08,11405.0,88.15,88.18,87.97,88.08,11405.0
2017-04-13 12:00:00,88.12,88.13,87.6,87.76,7848.0,88.12,88.13,87.6,87.76,7848.0
2017-04-13 12:30:00,87.9,88.01,87.52,87.9,67082.0,87.9,88.01,87.52,87.9,67082.0
2017-04-13 13:00:00,87.8,87.82,87.22,87.38,19892.0,87.8,87.82,87.22,87.38,19892.0
2017-04-13 13:30:00,87.38,87.69,87.2,87.32,9419.0,87.38,87.69,87.2,87.32,9419.0
2017-04-13 14:00:00,87.43,87.85,87.33,87.73,10900.0,87.43,87.85,87.33,87.73,10900.0
2017-04-13 14:30:00,87.75,87.78,87.59,87.66,9367.0,87.75,87.78,87.59,87.66,9367.0
2017-04-13 15:00:00,87.66,87.67,86.82,87.46,17752.0,87.66,87.67,86.82,87.46,17752.0
2017-04-13 15:30:00,87.47,87.54,87.21,87.32,39152.0,87.47,87.54,87.21,87.32,39152.0
2017-04-17 09:30:00,88.0,88.0,87.52,87.57,8747.0,88.0,88.0,87.52,87.57,8747.0
2017-04-17 10:00:00,87.72,87.92,87.55,87.55,6985.0,87.72,87.92,87.55,87.55,6985.0
2017-04-17 10:30:00,87.68,87.8,87.27,87.38,5325.0,87.68,87.8,87.27,87.38,5325.0
2017-04-17 11:00:00,87.36,88.11,87.35,88.04,7174.0,87.36,88.11,87.35,88.04,7174.0
2017-04-17 11:30:00,88.06,88.45,88.03,88.32,16766.0,88.06,88.45,88.03,88.32,16766.0
2017-04-17 12:00:00,88.3,88.37,88.22,88.37,2100.0,88.3,88.37,88.22,88.37,2100.0
2017-04-17 12:30:00,88.26,88.38,88.12,88.2,29199.0,88.26,88.38,88.12,88.2,29199.0
2017-04-17 13:00:00,88.19,88.19,87.9,87.91,6500.0,88.19,88.19,87.9,87.91,6500.0
2017-04-17 13:30:00,88.06,88.12,87.95,88.0,3300.0,88.06,88.12,87.95,88.0,3300.0
2017-04-17 14:00:00,88.05,88.13,87.96,87.96,3000.0,88.05,88.13,87.96,87.96,3000.0
2017-04-17 14:30:00,88.06,88.09,87.9,87.96,26180.0,88.06,88.09,87.9,87.96,26180.0
2017-04-17 15:00:00,87.97,88.55,87.89,88.55,8329.0,87.97,88.55,87.89,88.55,8329.0
2017-04-17 15:30:00,88.54,88.95,88.42,88.88,29158.0,88.54,88.95,88.42,88.88,29158.0
2017-04-18 09:30:00,88.82,89.13,88.8,88.94,6314.0,88.82,89.13,88.8,88.94,6314.0
2017-04-18 10:00:00,89.06,89.06,88.41,88.52,7250.0,89.06,89.06,88.41,88.52,7250.0
2017-04-18 10:30:00,88.52,88.91,88.48,88.68,9899.0,88.52,88.91,88.48,88.68,9899.0
2017-04-18 11:00:00,88.8,89.18,88.66,89.18,8800.0,88.8,89.18,88.66,89.18,8800.0
2017-04-18 11:30:00,89.27,89.31,88.86,89.0,8803.0,89.27,89.31,88.86,89.0,8803.0
2017-04-18 12:00:00,88.93,88.98,88.61,88.91,6785.0,88.93,88.98,88.61,88.91,6785.0
2017-04-18 12:30:00,88.91,89.09,88.83,89.02,5443.0,88.91,89.09,88.83,89.02,5443.0
2017-04-18 13:00:00,88.96,89.3,88.85,89.26,10206.0,88.96,89.3,88.85,89.26,10206.0
2017-04-18 13:30:00,89.3,89.77,89.3,89.59,14047.0,89.3,89.77,89.3,89.59,14047.0
2017-04-18 14:00:00,89.58,89.88,89.57,89.81,9462.0,89.58,89.88,89.57,89.81,9462.0
2017-04-18 14:30:00,89.88,89.98,89.68,89.83,9250.0,89.88,89.98,89.68,89.83,9250.0
2017-04-18 15:00:00,89.89,89.97,89.82,89.9,17201.0,89.89,89.97,89.82,89.9,17201.0
2017-04-18 15:30:00,89.9,90.0,89.82,89.88,32923.0,89.9,90.0,89.82,89.88,32923.0
2017-04-19 09:30:00,90.14,90.54,90.1,90.14,12581.0,90.14,90.54,90.1,90.14,12581.0
2017-04-19 10:00:00,90.29,90.32,89.95,90.15,9840.0,90.29,90.32,89.95,90.15,9840.0
2017-04-19 10:30:00,90.2,90.45,89.86,90.0,9947.0,90.2,90.45,89.86,90.0,9947.0
2017-04-19 11:00:00,90.01,90.09,89.8,90.09,20693.0,90.01,90.09,89.8,90.09,20693.0
2017-04-19 11:30:00,90.14,90.32,90.05,90.13,10583.0,90.14,90.32,90.05,90.13,10583.0
2017-04-19 12:00:00,90.07,90.09,89.77,90.05,5913.0,90.07,90.09,89.77,90.05,5913.0
2017-04-19 12:30:00,90.01,90.09,89.94,90.01,9747.0,90.01,90.09,89.94,90.01,9747.0
2017-04-19 13:00:00,90.01,90.14,89.77,90.08,9646.0,90.01,90.14,89.77,90.08,9646.0
2017-04-19 13:30:00,90.08,90.23,89.95,90.08,27098.0,90.08,90.23,89.95,90.08,27098.0
2017-04-19 14:00:00,90.17,90.28,89.85,90.27,9353.0,90.17,90.28,89.85,90.27,9353.0
2017-04-19 14:30:00,90.26,90.34,90.05,90.2,9006.0,90.26,90.34,90.05,90.2,9006.0
2017-04-19 15:00:00,90.23,90.51,90.15,90.15,11887.0,90.23,90.51,90.15,90.15,11887.0
2017-04-19 15:30:00,90.12,90.46,89.95,90.36,30196.0,90.12,90.46,89.95,90.36,30196.0
2017-04-20 09:30:00,90.76,91.23,90.61,90.61,9159.0,90.76,91.23,90.61,90.61,9159.0
2017-04-20 10:00:00,90.73,91.06,90.68,90.77,10543.0,90.73,91.06,90.68,90.77,10543.0
2017-04-20 10:30:00,90.75,91.0,90.72,90.84,13600.0,90.75,91.0,90.72,90.84,13600.0
2017-04-20 11:00:00,90.83,90.83,90.57,90.68,20565.0,90.83,90.83,90.57,90.68,20565.0
2017-04-20 11:30:00,90.68,90.82,90.56,90.64,26516.0,90.68,90.82,90.56,90.64,26516.0
2017-04-20 12:00:00,90.71,90.86,90.59,90.86,21256.0,90.71,90.86,90.59,90.86,21256.0
2017-04-20 12:30:00,90.84,91.25,90.81,91.18,11239.0,90.84,91.25,90.81,91.18,11239.0
2017-04-20 13:00:00,91.26,91.33,90.75,90.82,11176.0,91.26,91.33,90.75,90.82,11176.0
2017-04-20 13:30:00,90.88,91.37,90.84,91.14,5324.0,90.88,91.37,90.84,91.14,5324.0
2017-04-20 14:00:00,91.17,91.17,90.85,91.02,11697.0,91.17,91.17,90.85,91.02,11697.0
2017-04-20 14:30:00,91.02,91.27,90.99,91.11,17560.0,91.02,91.27,90.99,91.11,17560.0
2017-04-20 15:00:00,91.13,91.15,90.87,90.94,20982.0,91.13,91.15,90.87,90.94,20982.0
2017-04-20 15:30:00,90.99,91.04,90.79,90.82,36905.0,90.99,91.04,90.79,90.82,36905.0
2017-04-21 09:30:00,90.84,90.84,89.74,90.04,11180.0,90.84,90.84,89.74,90.04,11180.0
2017-04-21 10:00:00,90.08,90.63,90.08,90.41,9250.0,90.08,90.63,90.08,90.41,9250.0
2017-04-21 10:30:00,90.49,90.49,89.93,90.1,9102.0,90.49,90.49,89.93,90.1,9102.0
2017-04-21 11:00:00,90.12,90.38,89.9,90.38,12853.0,90.12,90.38,89.9,90.38,12853.0
2017-04-21 11:30:00,90.35,90.61,90.31,90.61,5125.0,90.35,90.61,90.31,90.61,5125.0
2017-04-21 12:00:00,90.64,90.65,90.25,90.43,13900.0,90.64,90.65,90.25,90.43,13900.0
2017-04-21 12:30:00,90.39,90.71,90.38,90.7,4711.0,90.39,90.71,90.38,90.7,4711.0
2017-04-21 13:00:00,90.68,90.71,90.27,90.55,9050.0,90.68,90.71,90.27,90.55,9050.0
2017-04-21 13:30:00,90.54,90.87,90.38,90.82,6874.0,90.54,90.87,90.38,90.82,6874.0
2017-04-21 14:00:00,90.86,90.87,90.71,90.85,6217.0,90.86,90.87,90.71,90.85,6217.0
2017-04-21 14:30:00,90.79,90.9,90.73,90.87,9400.0,90.79,90.9,90.73,90.87,9400.0
2017-04-21 15:00:00,90.88,90.94,90.74,90.81,16734.0,90.88,90.94,90.74,90.81,16734.0
2017-04-21 15:30:00,90.83,91.14,90.74,90.98,42686.0,90.83,91.14,90.74,90.98,42686.0
2017-04-24 09:30:00,91.91,91.91,91.2,91.4,15495.0,91.91,91.91,91.2,91.4,15495.0
2017-04-24 10:00:00,91.4,91.67,91.12,91.61,19021.0,91.4,91.67,91.12,91.61,19021.0
2017-04-24 10:30:00,91.63,92.04,91.6,92.04,20793.0,91.63,92.04,91.6,92.04,20793.0
2017-04-24 11:00:00,92.04,92.29,91.91,92.22,42310.0,92.04,92.29,91.91,92.22,42310.0
2017-04-24 11:30:00,92.18,92.47,92.14,92.35,4233.0,92.18,92.47,92.14,92.35,4233.0
2017-04-24 12:00:00,92.34,92.66,92.33,92.5,6217.0,92.34,92.66,92.33,92.5,6217.0
2017-04-24 12:30:00,92.55,92.87,92.46,92.87,27455.0,92.55,92.87,92.46,92.87,27455.0
2017-04-24 13:00:00,92.87,92.99,92.66,92.75,11250.0,92.87,92.99,92.66,92.75,11250.0
2017-04-24 13:30:00,92.69,92.71,92.46,92.62,15437.0,92.69,92.71,92.46,92.62,15437.0
2017-04-24 14:00:00,92.54,92.78,92.45,92.7,16903.0,92.54,92.78,92.45,92.7,16903.0
2017-04-24 14:30:00,92.75,92.77,92.6,92.73,20668.0,92.75,92.77,92.6,92.73,20668.0
2017-04-24 15:00:00,92.73,93.08,92.73,93.03,20290.0,92.73,93.08,92.73,93.03,20290.0
2017-04-24 15:30:00,93.04,93.22,92.89,93.02,27080.0,93.04,93.22,92.89,93.02,27080.0
2017-04-25 09:30:00,93.3,94.34,93.3,94.33,22643.0,93.3,94.34,93.3,94.33,22643.0
2017-04-25 10:00:00,94.32,94.85,94.25,94.77,11993.0,94.32,94.85,94.25,94.77,11993.0
2017-04-25 10:30:00,94.71,95.49,94.71,94.99,20062.0,94.71,95.49,94.71,94.99,20062.0
2017-04-25 11:00:00,95.0,95.59,94.95,95.54,21496.0,95.0,95.59,94.95,95.54,21496.0
2017-04-25 11:30:00,95.54,95.87,95.44,95.87,12732.0,95.54,95.87,95.44,95.87,12732.0
2017-04-25 12:00:00,95.88,96.0,95.21,95.21,13265.0,95.88,96.0,95.21,95.21,13265.0
2017-04-25 12:30:00,95.21,95.26,94.78,94.93,16082.0,95.21,95.26,94.78,94.93,16082.0
2017-04-25 13:00:00,94.96,95.58,94.96,95.38,9435.0,94.96,95.58,94.96,95.38,9435.0
2017-04-25 13:30:00,95.35,95.58,95.35,95.58,7761.0,95.35,95.58,95.35,95.58,7761.0
2017-04-25 14:00:00,95.6,95.71,95.45,95.45,10128.0,95.6,95.71,95.45,95.45,10128.0
2017-04-25 14:30:00,95.45,95.69,95.42,95.59,9800.0,95.45,95.69,95.42,95.59,9800.0
2017-04-25 15:00:00,95.59,96.0,95.59,95.98,25102.0,95.59,96.0,95.59,95.98,25102.0
2017-04-25 15:30:00,95.9,95.98,94.95,95.02,108434.0,95.9,95.98,94.95,95.02,108434.0
2017-04-26 09:30:00,95.38,96.54,93.87,93.87,17253.0,95.38,96.54,93.87,93.87,17253.0
2017-04-26 10:00:00,94.0,94.0,93.65,93.83,16005.0,94.0,94.0,93.65,93.83,16005.0
2017-04-26 10:30:00,93.88,94.3,93.84,94.3,6408.0,93.88,94.3,93.84,94.3,6408.0
2017-04-26 11:00:00,94.24,94.66,93.96,94.59,10206.0,94.24,94.66,93.96,94.59,10206.0
2017-04-26 11:30:00,94.57,94.7,94.2,94.47,12431.0,94.57,94.7,94.2,94.47,12431.0
2017-04-26 12:00:00,94.48,94.95,94.47,94.77,7469.0,94.48,94.95,94.47,94.77,7469.0
2017-04-26 12:30:00,94.78,95.12,94.69,95.09,7077.0,94.78,95.12,94.69,95.09,7077.0
2017-04-26 13:00:00,95.15,95.25,94.97,94.98,11108.0,95.15,95.25,94.97,94.98,11108.0
2017-04-26 13:30:00,94.93,95.08,94.56,94.57,13731.0,94.93,95.08,94.56,94.57,13731.0
2017-04-26 14:00:00,94.44,94.75,94.3,94.54,13371.0,94.44,94.75,94.3,94.54,13371.0
2017-04-26 14:30:00,94.56,94.69,94.38,94.48,8640.0,94.56,94.69,94.38,94.48,8640.0
2017-04-26 15:00:00,94.44,94.63,94.32,94.32,12280.0,94.44,94.63,94.32,94.32,12280.0
2017-04-26 15:30:00,94.36,94.36,93.77,93.84,42173.0,94.36,94.36,93.77,93.84,42173.0
2017-04-27 09:30:00,94.26,94.47,93.38,94.41,14150.0,94.26,94.47,93.38,94.41,14150.0
2017-04-27 10:00:00,94.43,94.59,94.31,94.31,7476.0,94.43,94.59,94.31,94.31,7476.0
2017-04-27 10:30:00,94.27,94.96,94.27,94.84,18863.0,94.27,94.96,94.27,94.84,18863.0
2017-04-27 11:00:00,94.8,95.27,94.8,95.27,13408.0,94.8,95.27,94.8,95.27,13408.0
2017-04-27 11:30:00,95.25,95.25,94.81,94.81,38531.0,95.25,95.25,94.81,94.81,38531.0
2017-04-27 12:00:00,94.85,94.9,93.96,93.96,45901.0,94.85,94.9,93.96,93.96,45901.0
2017-04-27 12:30:00,93.99,94.5,93.99,94.4,9532.0,93.99,94.5,93.99,94.4,9532.0
2017-04-27 13:00:00,94.45,94.46,94.32,94.4,8932.0,94.45,94.46,94.32,94.4,8932.0
2017-04-27 13:30:00,94.4,94.49,94.33,94.42,6994.0,94.4,94.49,94.33,94.42,6994.0
2017-04-27 14:00:00,94.44,94.48,94.22,94.32,7158.0,94.44,94.48,94.22,94.32,7158.0
2017-04-27 14:30:00,94.36,94.41,93.92,93.92,8516.0,94.36,94.41,93.92,93.92,8516.0
2017-04-27 15:00:00,93.98,94.1,93.75,93.98,16898.0,93.98,94.1,93.75,93.98,16898.0
2017-04-27 15:30:00,93.97,94.31,93.94,94.15,28895.0,93.97,94.31,93.94,94.15,28895.0
2017-04-28 09:30:00,94.13,94.54,93.45,93.77,6908.0,94.13,94.54,93.45,93.77,6908.0
2017-04-28 10:00:00,93.86,94.02,93.35,93.5,12389.0,93.86,94.02,93.35,93.5,12389.0
2017-04-28 10:30:00,93.51,93.69,93.22,93.4,13890.0,93.51,93.69,93.22,93.4,13890.0
2017-04-28 11:00:00,93.45,93.6,93.3,93.44,11143.0,93.45,93.6,93.3,93.44,11143.0
2017-04-28 11:30:00,93.44,93.5,93.11,93.47,4890.0,93.44,93.5,93.11,93.47,4890.0
2017-04-28 12:00:00,93.32,93.71,93.32,93.49,7400.0,93.32,93.71,93.32,93.49,7400.0
2017-04-28 12:30:00,93.47,93.88,93.4,93.79,13374.0,93.47,93.88,93.4,93.79,13374.0
2017-04-28 13:00:00,93.85,94.04,93.81,93.81,6025.0,93.85,94.04,93.81,93.81,6025.0
2017-04-28 13:30:00,93.88,94.03,93.75,94.03,5400.0,93.88,94.03,93.75,94.03,5400.0
2017-04-28 14:00:00,94.03,94.07,93.89,94.0,8363.0,94.03,94.07,93.89,94.0,8363.0
2017-04-28 14:30:00,93.96,94.09,93.85,93.96,9650.0,93.96,94.09,93.85,93.96,9650.0
2017-04-28 15:00:00,93.94,94.3,93.9,94.13,10489.0,93.94,94.3,93.9,94.13,10489.0
2017-04-28 15:30:00,94.09,94.5,94.07,94.26,55735.0,94.09,94.5,94.07,94.26,55735.0
2017-05-01 09:30:00,94.57,94.97,94.06,94.48,7860.0,94.57,94.97,94.06,94.48,7860.0
2017-05-01 10:00:00,94.39,94.4,93.86,93.91,6027.0,94.39,94.4,93.86,93.91,6027.0
2017-05-01 10:30:00,94.06,94.74,94.06,94.41,10257.0,94.06,94.74,94.06,94.41,10257.0
2017-05-01 11:00:00,94.39,94.56,94.21,94.52,11098.0,94.39,94.56,94.21,94.52,11098.0
2017-05-01 11:30:00,94.5,94.7,94.32,94.59,12950.0,94.5,94.7,94.32,94.59,12950.0
2017-05-01 12:00:00,94.65,94.87,94.62,94.79,9618.0,94.65,94.87,94.62,94.79,9618.0
2017-05-01 12:30:00,94.75,94.82,94.5,94.69,13863.0,94.75,94.82,94.5,94.69,13863.0
2017-05-01 13:00:00,94.71,95.32,94.65,95.32,9143.0,94.71,95.32,94.65,95.32,9143.0
2017-05-01 13:30:00,95.33,96.05,95.3,96.05,12626.0,95.33,96.05,95.3,96.05,12626.0
2017-05-01 14:00:00,96.06,96.26,94.85,94.85,12808.0,96.06,96.26,94.85,94.85,12808.0
2017-05-01 14:30:00,94.81,94.84,94.66,94.74,12124.0,94.81,94.84,94.66,94.74,12124.0
2017-05-01 15:00:00,94.74,94.89,94.46,94.63,21440.0,94.74,94.89,94.46,94.63,21440.0
2017-05-01 15:30:00,94.69,95.01,94.61,94.85,32503.0,94.69,95.01,94.61,94.85,32503.0
2017-05-02 09:30:00,95.34,95.43,94.32,94.6,7623.0,95.34,95.43,94.32,94.6,7623.0
2017-05-02 10:00:00,94.51,94.51,93.85,93.92,32749.0,94.51,94.51,93.85,93.92,32749.0
2017-05-02 10:30:00,94.03,94.04,93.55,93.63,8280.0,94.03,94.04,93.55,93.63,8280.0
2017-05-02 11:00:00,93.62,93.62,93.19,93.42,17035.0,93.62,93.62,93.19,93.42,17035.0
2017-05-02 11:30:00,93.28,93.5,93.12,93.36,10417.0,93.28,93.5,93.12,93.36,10417.0
2017-05-02 12:00:00,93.42,93.78,93.37,93.78,13511.0,93.42,93.78,93.37,93.78,13511.0
2017-05-02 12:30:00,93.67,93.82,93.57,93.75,6017.0,93.67,93.82,93.57,93.75,6017.0
2017-05-02 13:00:00,93.74,93.76,93.34,93.34,5583.0,93.74,93.76,93.34,93.34,5583.0
2017-05-02 13:30:00,93.33,93.42,93.17,93.19,6968.0,93.33,93.42,93.17,93.19,6968.0
2017-05-02 14:00:00,93.19,93.24,93.05,93.05,8524.0,93.19,93.24,93.05,93.05,8524.0
2017-05-02 14:30:00,93.05,93.12,92.82,92.93,10272.0,93.05,93.12,92.82,92.93,10272.0
2017-05-02 15:00:00,93.02,93.32,92.91,93.3,31186.0,93.02,93.32,92.91,93.3,31186.0
2017-05-02 15:30:00,93.32,94.02,93.32,93.86,42274.0,93.32,94.02,93.32,93.86,42274.0
2017-05-03 09:30:00,93.22,93.83,93.02,93.6,5459.0,93.22,93.83,93.02,93.6,5459.0
2017-05-03 10:00:00,93.65,93.73,92.73,93.05,18308.0,93.65,93.73,92.73,93.05,18308.0
2017-05-03 10:30:00,93.09,93.23,92.66,92.85,10734.0,93.09,93.23,92.66,92.85,10734.0
2017-05-03 11:00:00,92.85,93.51,92.85,93.41,6414.0,92.85,93.51,92.85,93.41,6414.0
2017-05-03 11:30:00,93.32,93.54,93.02,93.54,6204.0,93.32,93.54,93.02,93.54,6204.0
2017-05-03 12:00:00,93.45,93.64,93.36,93.51,5609.0,93.45,93.64,93.36,93.51,5609.0
2017-05-03 12:30:00,93.55,93.85,93.55,93.72,4600.0,93.55,93.85,93.55,93.72,4600.0
2017-05-03 13:00:00,93.75,93.75,93.55,93.62,5775.0,93.75,93.75,93.55,93.62,5775.0
2017-05-03 13:30:00,93.57,93.65,93.46,93.63,8542.0,93.57,93.65,93.46,93.63,8542.0
2017-05-03 14:00:00,93.63,93.76,93.37,93.42,9156.0,93.63,93.76,93.37,93.42,9156.0
2017-05-03 14:30:00,93.42,93.68,93.32,93.66,10263.0,93.42,93.68,93.32,93.66,10263.0
2017-05-03 15:00:00,93.6,93.89,93.56,93.85,11356.0,93.6,93.89,93.56,93.85,11356.0
2017-05-03 15:30:00,93.84,94.03,93.61,93.94,41527.0,93.84,94.03,93.61,93.94,41527.0
2017-05-04 09:30:00,94.17,94.32,93.14,93.27,10448.0,94.17,94.32,93.14,93.27,10448.0
2017-05-04 10:00:00,93.32,93.79,93.26,93.63,14388.0,93.32,93.79,93.26,93.63,14388.0
2017-05-04 10:30:00,93.59,93.62,92.78,93.13,14823.0,93.59,93.62,92.78,93.13,14823.0
2017-05-04 11:00:00,93.07,93.51,93.07,93.39,12773.0,93.07,93.51,93.07,93.39,12773.0
2017-05-04 11:30:00,93.35,93.94,93.35,93.51,8448.0,93.35,93.94,93.35,93.51,8448.0
2017-05-04 12:00:00,93.48,93.58,93.05,93.15,5400.0,93.48,93.58,93.05,93.15,5400.0
2017-05-04 12:30:00,93.19,93.78,93.07,93.65,4502.0,93.19,93.78,93.07,93.65,4502.0
2017-05-04 13:00:00,93.69,93.84,93.57,93.81,6647.0,93.69,93.84,93.57,93.81,6647.0
2017-05-04 13:30:00,93.8,94.16,93.79,93.96,6684.0,93.8,94.16,93.79,93.96,6684.0
2017-05-04 14:00:00,94.04,94.27,93.9,94.09,8009.0,94.04,94.27,93.9,94.09,8009.0
2017-05-04 14:30:00,94.15,94.28,93.99,93.99,6594.0,94.15,94.28,93.99,93.99,6594.0
2017-05-04 15:00:00,94.02,94.07,93.93,93.95,9167.0,94.02,94.07,93.93,93.95,9167.0
2017-05-04 15:30:00,93.95,94.36,93.95,94.29,32025.0,93.95,94.36,93.95,94.29,32025.0
2017-05-05 09:30:00,94.61,95.99,94.41,94.41,10941.0,94.61,95.99,94.41,94.41,10941.0
2017-05-05 10:00:00,94.45,95.41,94.34,94.69,25425.0,94.45,95.41,94.34,94.69,25425.0
2017-05-05 10:30:00,94.74,95.17,94.43,95.09,8542.0,94.74,95.17,94.43,95.09,8542.0
2017-05-05 11:00:00,95.17,95.83,95.17,95.66,13622.0,95.17,95.83,95.17,95.66,13622.0
2017-05-05 11:30:00,95.68,95.73,95.32,95.37,36452.0,95.68,95.73,95.32,95.37,36452.0
2017-05-05 12:00:00,95.37,95.41,95.29,95.37,12860.0,95.37,95.41,95.29,95.37,12860.0
2017-05-05 12:30:00,95.3,95.75,95.26,95.66,10696.0,95.3,95.75,95.26,95.66,10696.0
2017-05-05 13:00:00,95.64,95.66,95.49,95.57,8512.0,95.64,95.66,95.49,95.57,8512.0
2017-05-05 13:30:00,95.6,95.81,95.48,95.81,9310.0,95.6,95.81,95.48,95.81,9310.0
2017-05-05 14:00:00,95.82,96.09,95.82,96.08,7734.0,95.82,96.09,95.82,96.08,7734.0
2017-05-05 14:30:00,96.04,96.31,96.02,96.31,15671.0,96.04,96.31,96.02,96.31,15671.0
2017-05-05 15:00:00,96.34,96.44,96.02,96.41,17643.0,96.34,96.44,96.02,96.41,17643.0
2017-05-05 15:30:00,96.46,96.65,96.17,96.58,58819.0,96.46,96.65,96.17,96.58,58819.0
2017-05-08 09:30:00,96.7,96.94,95.32,95.33,15958.0,96.7,96.94,95.32,95.33,15958.0
2017-05-08 10:00:00,95.47,95.81,94.84,95.07,22798.0,95.47,95.81,94.84,95.07,22798.0
2017-05-08 10:30:00,95.09,95.32,94.66,94.97,13650.0,95.09,95.32,94.66,94.97,13650.0
2017-05-08 11:00:00,94.9,95.12,94.79,95.05,14048.0,94.9,95.12,94.79,95.05,14048.0
2017-05-08 11:30:00,95.05,95.31,94.63,94.69,11705.0,95.05,95.31,94.63,94.69,11705.0
2017-05-08 12:00:00,94.75,95.08,94.66,94.98,8489.0,94.75,95.08,94.66,94.98,8489.0
2017-05-08 12:30:00,94.95,95.42,94.91,95.33,12904.0,94.95,95.42,94.91,95.33,12904.0
2017-05-08 13:00:00,95.28,95.58,95.19,95.53,12615.0,95.28,95.58,95.19,95.53,12615.0
2017-05-08 13:30:00,95.57,96.08,95.46,96.08,18475.0,95.57,96.08,95.46,96.08,18475.0
2017-05-08 14:00:00,96.11,96.57,96.0,96.44,28513.0,96.11,96.57,96.0,96.44,28513.0
2017-05-08 14:30:00,96.44,96.45,96.1,96.27,21483.0,96.44,96.45,96.1,96.27,21483.0
2017-05-08 15:00:00,96.23,96.93,96.16,96.35,36148.0,96.23,96.93,96.16,96.35,36148.0
2017-05-08 15:30:00,96.31,96.88,96.31,96.69,98428.0,96.31,96.88,96.31,96.69,98428.0
2017-05-09 09:30:00,99.0,99.0,97.0,97.07,110787.0,99.0,99.0,97.0,97.07,110787.0
2017-05-09 10:00:00,96.98,98.0,96.52,97.95,109504.0,96.98,98.0,96.52,97.95,109504.0
2017-05-09 10:30:00,97.95,98.5,97.81,98.1,106741.0,97.95,98.5,97.81,98.1,106741.0
2017-05-09 11:00:00,98.11,98.24,97.34,97.71,68749.0,98.11,98.24,97.34,97.71,68749.0
2017-05-09 11:30:00,97.81,98.15,97.78,97.97,25578.0,97.81,98.15,97.78,97.97,25578.0
2017-05-09 12:00:00,97.94,98.1,97.61,97.95,13655.0,97.94,98.1,97.61,97.95,13655.0
2017-05-09 12:30:00,98.01,98.06,97.3,97.4,25957.0,98.01,98.06,97.3,97.4,25957.0
2017-05-09 13:00:00,97.42,98.0,97.38,97.77,14221.0,97.42,98.0,97.38,97.77,14221.0
2017-05-09 13:30:00,97.73,97.84,97.63,97.84,16250.0,97.73,97.84,97.63,97.84,16250.0
2017-05-09 14:00:00,97.84,97.84,97.51,97.72,10465.0,97.84,97.84,97.51,97.72,10465.0
2017-05-09 14:30:00,97.65,98.02,97.64,97.98,50980.0,97.65,98.02,97.64,97.98,50980.0
2017-05-09 15:00:00,98.0,98.09,97.85,98.09,78659.0,98.0,98.09,97.85,98.09,78659.0
2017-05-09 15:30:00,98.09,98.57,97.99,98.47,200072.0,98.09,98.57,97.99,98.47,200072.0
2017-05-10 09:30:00,97.46,98.98,97.15,98.84,61301.0,97.46,98.98,97.15,98.84,61301.0
2017-05-10 10:00:00,98.8,99.04,98.3,98.89,29104.0,98.8,99.04,98.3,98.89,29104.0
2017-05-10 10:30:00,98.9,99.64,98.9,99.44,52146.0,98.9,99.64,98.9,99.44,52146.0
2017-05-10 11:00:00,99.45,99.87,99.4,99.87,15053.0,99.45,99.87,99.4,99.87,15053.0
2017-05-10 11:30:00,99.9,100.19,99.45,99.45,44280.0,99.9,100.19,99.45,99.45,44280.0
2017-05-10 12:00:00,99.41,99.59,98.95,99.07,27000.0,99.41,99.59,98.95,99.07,27000.0
2017-05-10 12:30:00,99.13,99.35,99.0,99.25,11646.0,99.13,99.35,99.0,99.25,11646.0
2017-05-10 13:00:00,99.35,99.51,99.12,99.12,10820.0,99.35,99.51,99.12,99.12,10820.0
2017-05-10 13:30:00,99.13,99.42,98.94,99.27,10952.0,99.13,99.42,98.94,99.27,10952.0
2017-05-10 14:00:00,99.26,99.36,98.86,99.15,15089.0,99.26,99.36,98.86,99.15,15089.0
2017-05-10 14:30:00,99.12,99.42,99.08,99.32,18408.0,99.12,99.42,99.08,99.32,18408.0
2017-05-10 15:00:00,99.27,99.63,98.79,98.79,65665.0,99.27,99.63,98.79,98.79,65665.0
2017-05-10 15:30:00,98.85,99.12,98.76,98.83,103221.0,98.85,99.12,98.76,98.83,103221.0
2017-05-11 09:30:00,98.28,99.27,97.2,98.79,25552.0,98.28,99.27,97.2,98.79,25552.0
2017-05-11 10:00:00,98.69,98.82,97.97,98.4,13761.0,98.69,98.82,97.97,98.4,13761.0
2017-05-11 10:30:00,98.17,98.5,98.01,98.14,12300.0,98.17,98.5,98.01,98.14,12300.0
2017-05-11 11:00:00,98.15,98.93,98.15,98.72,10637.0,98.15,98.93,98.15,98.72,10637.0
2017-05-11 11:30:00,98.68,98.91,98.52,98.76,8898.0,98.68,98.91,98.52,98.76,8898.0
2017-05-11 12:00:00,98.87,99.2,98.8,99.11,6500.0,98.87,99.2,98.8,99.11,6500.0
2017-05-11 12:30:00,99.17,99.23,98.96,99.05,10881.0,99.17,99.23,98.96,99.05,10881.0
2017-05-11 13:00:00,99.05,99.42,98.78,98.94,15625.0,99.05,99.42,98.78,98.94,15625.0
2017-05-11 13:30:00,98.97,99.2,98.97,99.2,10819.0,98.97,99.2,98.97,99.2,10819.0
2017-05-11 14:00:00,99.19,99.2,98.94,99.2,14565.0,99.19,99.2,98.94,99.2,14565.0
2017-05-11 14:30:00,99.15,99.39,98.63,98.8,34742.0,99.15,99.39,98.63,98.8,34742.0
2017-05-11 15:00:00,98.91,99.16,98.85,99.1,16846.0,98.91,99.16,98.85,99.1,16846.0
2017-05-11 15:30:00,99.13,99.43,99.0,99.1,55505.0,99.13,99.43,99.0,99.1,55505.0
2017-05-12 09:30:00,98.94,98.95,98.35,98.83,9557.0,98.94,98.95,98.35,98.83,9557.0
2017-05-12 10:00:00,98.82,98.97,98.6,98.71,14959.0,98.82,98.97,98.6,98.71,14959.0
2017-05-12 10:30:00,98.73,99.25,98.7,99.22,12034.0,98.73,99.25,98.7,99.22,12034.0
2017-05-12 11:00:00,99.22,99.56,98.91,99.1,23194.0,99.22,99.56,98.91,99.1,23194.0
2017-05-12 11:30:00,99.07,99.37,99.07,99.13,20333.0,99.07,99.37,99.07,99.13,20333.0
2017-05-12 12:00:00,99.14,99.32,99.02,99.28,8825.0,99.14,99.32,99.02,99.28,8825.0
2017-05-12 12:30:00,99.21,99.47,99.18,99.47,6008.0,99.21,99.47,99.18,99.47,6008.0
2017-05-12 13:00:00,99.45,99.5,99.31,99.4,5923.0,99.45,99.5,99.31,99.4,5923.0
2017-05-12 13:30:00,99.45,99.54,99.37,99.51,4527.0,99.45,99.54,99.37,99.51,4527.0
2017-05-12 14:00:00,99.52,99.52,99.36,99.38,10400.0,99.52,99.52,99.36,99.38,10400.0
2017-05-12 14:30:00,99.32,99.5,99.22,99.44,8126.0,99.32,99.5,99.22,99.44,8126.0
2017-05-12 15:00:00,99.48,99.48,99.23,99.42,15389.0,99.48,99.48,99.23,99.42,15389.0
2017-05-12 15:30:00,99.31,99.73,99.31,99.67,35898.0,99.31,99.73,99.31,99.67,35898.0
2017-05-15 09:30:00,99.73,100.86,99.73,100.57,44135.0,99.73,100.86,99.73,100.57,44135.0
2017-05-15 10:00:00,100.58,100.99,100.58,100.63,18558.0,100.58,100.99,100.58,100.63,18558.0
2017-05-15 10:30:00,100.64,100.64,100.02,100.12,18875.0,100.64,100.64,100.02,100.12,18875.0
2017-05-15 11:00:00,100.25,100.36,100.02,100.02,14990.0,100.25,100.36,100.02,100.02,14990.0
2017-05-15 11:30:00,100.06,100.12,99.76,100.11,12630.0,100.06,100.12,99.76,100.11,12630.0
2017-05-15 12:00:00,100.17,100.17,99.79,99.91,8401.0,100.17,100.17,99.79,99.91,8401.0
2017-05-15 12:30:00,99.89,100.22,99.78,100.01,10348.0,99.89,100.22,99.78,100.01,10348.0
2017-05-15 13:00:00,100.06,100.11,99.89,100.05,10751.0,100.06,100.11,99.89,100.05,10751.0
2017-05-15 13:30:00,100.07,100.07,99.8,99.94,10123.0,100.07,100.07,99.8,99.94,10123.0
2017-05-15 14:00:00,99.97,100.19,99.95,100.0,10511.0,99.97,100.19,99.95,100.0,10511.0
2017-05-15 14:30:00,99.96,100.03,99.68,99.68,22348.0,99.96,100.03,99.68,99.68,22348.0
2017-05-15 15:00:00,99.79,100.73,99.71,100.72,44387.0,99.79,100.73,99.71,100.72,44387.0
2017-05-15 15:30:00,100.72,100.97,100.66,100.71,34320.0,100.72,100.97,100.66,100.71,34320.0
2017-05-16 09:30:00,101.0,101.0,100.21,100.43,15891.0,101.0,101.0,100.21,100.43,15891.0
2017-05-16 10:00:00,100.48,100.8,100.18,100.27,6439.0,100.48,100.8,100.18,100.27,6439.0
2017-05-16 10:30:00,100.29,100.29,99.76,100.02,7224.0,100.29,100.29,99.76,100.02,7224.0
2017-05-16 11:00:00,100.13,100.36,99.85,100.21,11000.0,100.13,100.36,99.85,100.21,11000.0
2017-05-16 11:30:00,100.22,100.64,100.11,100.54,16546.0,100.22,100.64,100.11,100.54,16546.0
2017-05-16 12:00:00,100.51,100.67,100.41,100.51,15103.0,100.51,100.67,100.41,100.51,15103.0
2017-05-16 12:30:00,100.49,100.53,100.36,100.41,8005.0,100.49,100.53,100.36,100.41,8005.0
2017-05-16 13:00:00,100.38,100.53,100.24,100.37,9086.0,100.38,100.53,100.24,100.37,9086.0
2017-05-16 13:30:00,100.36,100.43,100.3,100.31,5754.0,100.36,100.43,100.3,100.31,5754.0
2017-05-16 14:00:00,100.33,100.45,100.27,100.37,10077.0,100.33,100.45,100.27,100.37,10077.0
2017-05-16 14:30:00,100.38,100.56,100.38,100.46,17029.0,100.38,100.56,100.38,100.46,17029.0
2017-05-16 15:00:00,100.47,100.57,100.42,100.52,18932.0,100.47,100.57,100.42,100.52,18932.0
2017-05-16 15:30:00,100.46,100.61,100.38,100.49,53980.0,100.46,100.61,100.38,100.49,53980.0
2017-05-17 09:30:00,99.28,99.36,98.0,98.16,21705.0,99.28,99.36,98.0,98.16,21705.0
2017-05-17 10:00:00,98.12,98.24,97.75,97.75,17389.0,98.12,98.24,97.75,97.75,17389.0
2017-05-17 10:30:00,97.88,98.04,96.76,97.02,40221.0,97.88,98.04,96.76,97.02,40221.0
2017-05-17 11:00:00,97.01,97.28,96.78,97.2,25312.0,97.01,97.28,96.78,97.2,25312.0
2017-05-17 11:30:00,97.12,98.09,96.99,98.05,20568.0,97.12,98.09,96.99,98.05,20568.0
2017-05-17 12:00:00,98.07,98.2,97.87,98.0,18162.0,98.07,98.2,97.87,98.0,18162.0
2017-05-17 12:30:00,98.0,98.56,97.86,98.51,15000.0,98.0,98.56,97.86,98.51,15000.0
2017-05-17 13:00:00,98.45,98.81,98.41,98.8,10750.0,98.45,98.81,98.41,98.8,10750.0
2017-05-17 13:30:00,98.66,98.93,98.62,98.79,13148.0,98.66,98.93,98.62,98.79,13148.0
2017-05-17 14:00:00,98.76,98.85,97.87,97.9,17438.0,98.76,98.85,97.87,97.9,17438.0
2017-05-17 14:30:00,97.9,98.1,97.51,98.1,10843.0,97.9,98.1,97.51,98.1,10843.0
2017-05-17 15:00:00,98.02,98.28,97.98,98.03,32902.0,98.02,98.28,97.98,98.03,32902.0
2017-05-17 15:30:00,97.99,98.39,97.93,98.11,62944.0,97.99,98.39,97.93,98.11,62944.0
2017-05-18 09:30:00,97.57,97.66,96.52,97.55,17695.0,97.57,97.66,96.52,97.55,17695.0
2017-05-18 10:00:00,97.48,98.02,97.48,97.89,15767.0,97.48,98.02,97.48,97.89,15767.0
2017-05-18 10:30:00,97.93,98.26,97.84,98.21,10630.0,97.93,98.26,97.84,98.21,10630.0
2017-05-18 11:00:00,98.18,98.55,98.18,98.4,9100.0,98.18,98.55,98.18,98.4,9100.0
2017-05-18 11:30:00,98.4,98.42,97.43,97.54,13683.0,98.4,98.42,97.43,97.54,13683.0
2017-05-18 12:00:00,97.58,98.23,97.43,98.23,9969.0,97.58,98.23,97.43,98.23,9969.0
2017-05-18 12:30:00,98.19,98.41,98.08,98.34,9574.0,98.19,98.41,98.08,98.34,9574.0
2017-05-18 13:00:00,98.32,98.39,98.17,98.19,7503.0,98.32,98.39,98.17,98.19,7503.0
2017-05-18 13:30:00,98.19,98.77,98.16,98.64,10006.0,98.19,98.77,98.16,98.64,10006.0
2017-05-18 14:00:00,98.63,99.0,98.61,98.65,9065.0,98.63,99.0,98.61,98.65,9065.0
2017-05-18 14:30:00,98.71,98.94,98.54,98.56,10015.0,98.71,98.94,98.54,98.56,10015.0
2017-05-18 15:00:00,98.61,98.61,98.17,98.24,18235.0,98.61,98.61,98.17,98.24,18235.0
2017-05-18 15:30:00,98.31,98.49,98.06,98.14,33663.0,98.31,98.49,98.06,98.14,33663.0
2017-05-19 09:30:00,98.78,99.28,98.13,98.78,10265.0,98.78,99.28,98.13,98.78,10265.0
2017-05-19 10:00:00,98.72,99.24,98.51,99.08,10375.0,98.72,99.24,98.51,99.08,10375.0
2017-05-19 10:30:00,99.08,99.21,98.97,99.18,8161.0,99.08,99.21,98.97,99.18,8161.0
2017-05-19 11:00:00,99.22,99.25,98.85,98.97,13541.0,99.22,99.25,98.85,98.97,13541.0
2017-05-19 11:30:00,99.06,99.2,98.8,98.95,24772.0,99.06,99.2,98.8,98.95,24772.0
2017-05-19 12:00:00,98.94,99.08,98.75,98.88,12474.0,98.94,99.08,98.75,98.88,12474.0
2017-05-19 12:30:00,98.9,99.07,98.86,98.91,23959.0,98.9,99.07,98.86,98.91,23959.0
2017-05-19 13:00:00,98.9,98.9,98.61,98.66,9500.0,98.9,98.9,98.61,98.66,9500.0
2017-05-19 13:30:00,98.84,98.89,98.74,98.8,5900.0,98.84,98.89,98.74,98.8,5900.0
2017-05-19 14:00:00,98.87,98.89,98.78,98.89,11299.0,98.87,98.89,98.78,98.89,11299.0
2017-05-19 14:30:00,98.94,99.18,98.88,98.91,11189.0,98.94,99.18,98.88,98.91,11189.0
2017-05-19 15:00:00,98.89,98.95,98.48,98.48,13923.0,98.89,98.95,98.48,98.48,13923.0
2017-05-19 15:30:00,98.43,98.8,98.29,98.47,52560.0,98.43,98.8,98.29,98.47,52560.0
2017-05-22 09:30:00,99.07,100.4,98.95,100.21,28213.0,99.07,100.4,98.95,100.21,28213.0
2017-05-22 10:00:00,100.27,100.95,100.19,100.71,22417.0,100.27,100.95,100.19,100.71,22417.0
2017-05-22 10:30:00,100.69,100.92,100.33,100.9,92997.0,100.69,100.92,100.33,100.9,92997.0
2017-05-22 11:00:00,100.77,101.27,100.74,101.24,35408.0,100.77,101.27,100.74,101.24,35408.0
2017-05-22 11:30:00,101.13,101.7,101.13,101.67,18611.0,101.13,101.7,101.13,101.67,18611.0
2017-05-22 12:00:00,101.68,102.5,101.64,102.4,57625.0,101.68,102.5,101.64,102.4,57625.0
2017-05-22 12:30:00,102.27,102.6,102.13,102.14,28215.0,102.27,102.6,102.13,102.14,28215.0
2017-05-22 13:00:00,102.06,102.49,102.01,102.49,19511.0,102.06,102.49,102.01,102.49,19511.0
2017-05-22 13:30:00,102.51,102.81,102.48,102.58,17712.0,102.51,102.81,102.48,102.58,17712.0
2017-05-22 14:00:00,102.5,102.71,102.29,102.35,51383.0,102.5,102.71,102.29,102.35,51383.0
2017-05-22 14:30:00,102.35,102.63,102.26,102.44,36318.0,102.35,102.63,102.26,102.44,36318.0
2017-05-22 15:00:00,102.4,103.08,102.4,102.94,42502.0,102.4,103.08,102.4,102.94,42502.0
2017-05-22 15:30:00,102.95,103.78,102.92,103.66,77029.0,102.95,103.78,102.92,103.66,77029.0
2017-05-23 09:30:00,104.28,104.28,102.91,103.2,21443.0,104.28,104.28,102.91,103.2,21443.0
2017-05-23 10:00:00,103.24,103.73,102.97,103.63,14282.0,103.24,103.73,102.97,103.63,14282.0
2017-05-23 10:30:00,103.67,103.9,103.52,103.85,8295.0,103.67,103.9,103.52,103.85,8295.0
2017-05-23 11:00:00,103.83,103.9,103.56,103.56,14371.0,103.83,103.9,103.56,103.56,14371.0
2017-05-23 11:30:00,103.61,103.68,103.43,103.56,14590.0,103.61,103.68,103.43,103.56,14590.0
2017-05-23 12:00:00,103.62,103.73,102.93,102.93,14749.0,103.62,103.73,102.93,102.93,14749.0
2017-05-23 12:30:00,103.02,103.09,102.56,102.69,7150.0,103.02,103.09,102.56,102.69,7150.0
2017-05-23 13:00:00,102.7,102.86,102.52,102.52,12490.0,102.7,102.86,102.52,102.52,12490.0
2017-05-23 13:30:00,102.62,102.68,102.3,102.4,13392.0,102.62,102.68,102.3,102.4,13392.0
2017-05-23 14:00:00,102.36,102.56,102.18,102.3,11183.0,102.36,102.56,102.18,102.3,11183.0
2017-05-23 14:30:00,102.35,102.65,102.35,102.39,11272.0,102.35,102.65,102.35,102.39,11272.0
2017-05-23 15:00:00,102.37,102.5,101.84,101.87,30629.0,102.37,102.5,101.84,101.87,30629.0
2017-05-23 15:30:00,101.85,102.35,101.65,102.28,70135.0,101.85,102.35,101.65,102.28,70135.0
2017-05-24 09:30:00,102.05,102.6,101.99,102.31,7297.0,102.05,102.6,101.99,102.31,7297.0
2017-05-24 10:00:00,102.31,102.38,102.07,102.27,19967.0,102.31,102.38,102.07,102.27,19967.0
2017-05-24 10:30:00,102.26,103.34,102.22,103.28,12747.0,102.26,103.34,102.22,103.28,12747.0
2017-05-24 11:00:00,103.27,103.31,102.96,103.27,19847.0,103.27,103.31,102.96,103.27,19847.0
2017-05-24 11:30:00,103.28,103.31,102.96,103.14,14863.0,103.28,103.31,102.96,103.14,14863.0
2017-05-24 12:00:00,103.18,103.63,103.13,103.53,10251.0,103.18,103.63,103.13,103.53,10251.0
2017-05-24 12:30:00,103.52,103.62,103.16,103.25,10264.0,103.52,103.62,103.16,103.25,10264.0
2017-05-24 13:00:00,103.25,103.75,103.2,103.25,35255.0,103.25,103.75,103.2,103.25,35255.0
2017-05-24 13:30:00,103.33,103.85,103.28,103.75,15673.0,103.33,103.85,103.28,103.75,15673.0
2017-05-24 14:00:00,103.79,104.2,103.57,104.04,9970.0,103.79,104.2,103.57,104.04,9970.0
2017-05-24 14:30:00,104.03,104.21,103.81,104.1,13359.0,104.03,104.21,103.81,104.1,13359.0
2017-05-24 15:00:00,104.09,104.22,103.88,104.22,16260.0,104.09,104.22,103.88,104.22,16260.0
2017-05-24 15:30:00,104.22,104.47,104.21,104.42,75186.0,104.22,104.47,104.21,104.42,75186.0
2017-05-25 09:30:00,105.0,105.0,104.51,104.95,9753.0,105.0,105.0,104.51,104.95,9753.0
2017-05-25 10:00:00,104.89,106.39,104.88,106.2,28931.0,104.89,106.39,104.88,106.2,28931.0
2017-05-25 10:30:00,106.21,107.27,106.16,106.9,47076.0,106.21,107.27,106.16,106.9,47076.0
2017-05-25 11:00:00,106.72,106.9,106.17,106.58,37598.0,106.72,106.9,106.17,106.58,37598.0
2017-05-25 11:30:00,106.57,106.67,106.13,106.19,39467.0,106.57,106.67,106.13,106.19,39467.0
2017-05-25 12:00:00,106.2,106.4,106.02,106.12,16655.0,106.2,106.4,106.02,106.12,16655.0
2017-05-25 12:30:00,106.08,106.36,106.04,106.2,10013.0,106.08,106.36,106.04,106.2,10013.0
2017-05-25 13:00:00,106.06,106.26,105.83,106.17,15840.0,106.06,106.26,105.83,106.17,15840.0
2017-05-25 13:30:00,106.17,106.34,106.04,106.15,15371.0,106.17,106.34,106.04,106.15,15371.0
2017-05-25 14:00:00,106.14,106.41,106.13,106.34,18050.0,106.14,106.41,106.13,106.34,18050.0
2017-05-25 14:30:00,106.3,106.4,106.28,106.37,14597.0,106.3,106.4,106.28,106.37,14597.0
2017-05-25 15:00:00,106.37,106.51,106.12,106.22,19233.0,106.37,106.51,106.12,106.22,19233.0
2017-05-25 15:30:00,106.22,106.39,105.93,106.31,52080.0,106.22,106.39,105.93,106.31,52080.0
2017-05-26 09:30:00,106.05,106.06,105.16,105.16,10770.0,106.05,106.06,105.16,105.16,10770.0
2017-05-26 10:00:00,105.14,105.39,105.0,105.26,13392.0,105.14,105.39,105.0,105.26,13392.0
2017-05-26 10:30:00,105.34,105.8,105.31,105.47,12820.0,105.34,105.8,105.31,105.47,12820.0
2017-05-26 11:00:00,105.52,105.75,105.52,105.7,16300.0,105.52,105.75,105.52,105.7,16300.0
2017-05-26 11:30:00,105.76,105.76,105.46,105.54,8500.0,105.76,105.76,105.46,105.54,8500.0
2017-05-26 12:00:00,105.58,105.9,105.58,105.9,4400.0,105.58,105.9,105.58,105.9,4400.0
2017-05-26 12:30:00,105.91,106.13,105.89,106.06,9892.0,105.91,106.13,105.89,106.06,9892.0
2017-05-26 13:00:00,106.0,106.3,105.94,106.03,7820.0,106.0,106.3,105.94,106.03,7820.0
2017-05-26 13:30:00,106.08,106.27,106.07,106.22,9661.0,106.08,106.27,106.07,106.22,9661.0
2017-05-26 14:00:00,106.23,106.5,106.16,106.3,32546.0,106.23,106.5,106.16,106.3,32546.0
2017-05-26 14:30:00,106.27,106.32,106.11,106.21,6222.0,106.27,106.32,106.11,106.21,6222.0
2017-05-26 15:00:00,106.16,106.21,106.0,106.09,14973.0,106.16,106.21,106.0,106.09,14973.0
2017-05-26 15:30:00,106.16,106.2,105.87,105.92,34673.0,106.16,106.2,105.87,105.92,34673.0
2017-05-30 09:30:00,105.55,106.44,105.01,106.05,11397.0,105.55,106.44,105.01,106.05,11397.0
2017-05-30 10:00:00,105.86,106.28,105.39,106.0,12700.0,105.86,106.28,105.39,106.0,12700.0
2017-05-30 10:30:00,106.04,106.44,105.93,106.3,58513.0,106.04,106.44,105.93,106.3,58513.0
2017-05-30 11:00:00,106.31,106.32,105.96,106.14,9854.0,106.31,106.32,105.96,106.14,9854.0
2017-05-30 11:30:00,106.27,106.44,106.05,106.05,2570.0,106.27,106.44,106.05,106.05,2570.0
2017-05-30 12:00:00,106.05,106.48,105.97,106.25,11258.0,106.05,106.48,105.97,106.25,11258.0
2017-05-30 12:30:00,106.33,106.56,106.1,106.1,4990.0,106.33,106.56,106.1,106.1,4990.0
2017-05-30 13:00:00,106.13,106.28,106.05,106.07,13461.0,106.13,106.28,106.05,106.07,13461.0
2017-05-30 13:30:00,106.11,106.32,106.11,106.18,5420.0,106.11,106.32,106.11,106.18,5420.0
2017-05-30 14:00:00,106.18,106.55,106.08,106.47,7361.0,106.18,106.55,106.08,106.47,7361.0
2017-05-30 14:30:00,106.55,106.79,106.46,106.73,8176.0,106.55,106.79,106.46,106.73,8176.0
2017-05-30 15:00:00,106.72,107.15,106.69,106.78,16552.0,106.72,107.15,106.69,106.78,16552.0
2017-05-30 15:30:00,106.72,106.82,106.63,106.78,35499.0,106.72,106.82,106.63,106.78,35499.0
2017-05-31 09:30:00,105.05,105.95,103.92,103.92,126591.0,105.05,105.95,103.92,103.92,126591.0
2017-05-31 10:00:00,103.43,103.66,102.1,103.66,68358.0,103.43,103.66,102.1,103.66,68358.0
2017-05-31 10:30:00,103.7,104.8,103.39,104.8,39537.0,103.7,104.8,103.39,104.8,39537.0
2017-05-31 11:00:00,104.8,105.25,104.3,104.36,14792.0,104.8,105.25,104.3,104.36,14792.0
2017-05-31 11:30:00,104.38,104.5,104.0,104.5,9336.0,104.38,104.5,104.0,104.5,9336.0
2017-05-31 12:00:00,104.51,104.53,104.01,104.01,7083.0,104.51,104.53,104.01,104.01,7083.0
2017-05-31 12:30:00,104.06,104.11,103.46,103.48,13311.0,104.06,104.11,103.46,103.48,13311.0
2017-05-31 13:00:00,103.56,104.06,103.42,103.98,43128.0,103.56,104.06,103.42,103.98,43128.0
2017-05-31 13:30:00,103.98,104.2,103.84,104.2,8147.0,103.98,104.2,103.84,104.2,8147.0
2017-05-31 14:00:00,104.08,104.21,103.77,104.16,14166.0,104.08,104.21,103.77,104.16,14166.0
2017-05-31 14:30:00,104.1,104.12,103.92,103.99,10857.0,104.1,104.12,103.92,103.99,10857.0
2017-05-31 15:00:00,104.0,104.49,103.99,104.4,17748.0,104.0,104.49,103.99,104.4,17748.0
2017-05-31 15:30:00,104.41,104.5,104.28,104.36,52284.0,104.41,104.5,104.28,104.36,52284.0
2017-06-01 09:30:00,105.07,105.45,104.47,104.85,35882.0,105.07,105.45,104.47,104.85,35882.0
2017-06-01 10:00:00,105.08,105.58,104.95,105.13,18472.0,105.08,105.58,104.95,105.13,18472.0
2017-06-01 10:30:00,105.2,105.21,104.8,105.1,6730.0,105.2,105.21,104.8,105.1,6730.0
2017-06-01 11:00:00,105.13,106.03,105.04,105.94,18952.0,105.13,106.03,105.04,105.94,18952.0
2017-06-01 11:30:00,105.93,106.32,105.88,106.13,16710.0,105.93,106.32,105.88,106.13,16710.0
2017-06-01 12:00:00,106.1,106.23,105.85,105.94,13472.0,106.1,106.23,105.85,105.94,13472.0
2017-06-01 12:30:00,106.0,106.2,105.97,106.07,5846.0,106.0,106.2,105.97,106.07,5846.0
2017-06-01 13:00:00,106.07,106.57,106.07,106.55,3687.0,106.07,106.57,106.07,106.55,3687.0
2017-06-01 13:30:00,106.51,106.51,106.29,106.45,20721.0,106.51,106.51,106.29,106.45,20721.0
2017-06-01 14:00:00,106.45,106.99,106.43,106.95,10683.0,106.45,106.99,106.43,106.95,10683.0
2017-06-01 14:30:00,106.99,107.2,106.89,107.2,24097.0,106.99,107.2,106.89,107.2,24097.0
2017-06-01 15:00:00,107.25,107.84,107.18,107.72,29653.0,107.25,107.84,107.18,107.72,29653.0
2017-06-01 15:30:00,107.72,108.27,107.64,108.1,69376.0,107.72,108.27,107.64,108.1,69376.0
2017-06-02 09:30:00,108.33,108.74,107.38,108.12,19565.0,108.33,108.74,107.38,108.12,19565.0
2017-06-02 10:00:00,108.11,108.42,108.0,108.18,9634.0,108.11,108.42,108.0,108.18,9634.0
2017-06-02 10:30:00,108.28,108.76,108.28,108.58,8526.0,108.28,108.76,108.28,108.58,8526.0
2017-06-02 11:00:00,108.47,108.58,108.11,108.37,7789.0,108.47,108.58,108.11,108.37,7789.0
2017-06-02 11:30:00,108.37,108.59,108.17,108.51,9339.0,108.37,108.59,108.17,108.51,9339.0
2017-06-02 12:00:00,108.52,108.52,108.04,108.14,14208.0,108.52,108.52,108.04,108.14,14208.0
2017-06-02 12:30:00,108.12,108.17,107.72,107.92,30706.0,108.12,108.17,107.72,107.92,30706.0
2017-06-02 13:00:00,107.92,108.13,107.78,108.09,10850.0,107.92,108.13,107.78,108.09,10850.0
2017-06-02 13:30:00,108.03,108.23,107.79,107.79,8128.0,108.03,108.23,107.79,107.79,8128.0
2017-06-02 14:00:00,107.79,108.17,107.75,108.02,11944.0,107.79,108.17,107.75,108.02,11944.0
2017-06-02 14:30:00,107.91,108.06,107.88,108.06,13427.0,107.91,108.06,107.88,108.06,13427.0
2017-06-02 15:00:00,108.07,108.12,107.91,108.07,25739.0,108.07,108.12,107.91,108.07,25739.0
2017-06-02 15:30:00,108.04,108.08,107.68,107.75,87027.0,108.04,108.08,107.68,107.75,87027.0
2017-06-05 09:30:00,108.04,108.36,107.75,107.75,29795.0,108.04,108.36,107.75,107.75,29795.0
2017-06-05 10:00:00,107.84,107.97,107.54,107.54,13524.0,107.84,107.97,107.54,107.54,13524.0
2017-06-05 10:30:00,107.5,107.62,107.16,107.25,17058.0,107.5,107.62,107.16,107.25,17058.0
2017-06-05 11:00:00,107.31,107.31,106.85,106.85,8336.0,107.31,107.31,106.85,106.85,8336.0
2017-06-05 11:30:00,106.86,106.98,106.43,106.81,9225.0,106.86,106.98,106.43,106.81,9225.0
2017-06-05 12:00:00,106.77,106.87,106.59,106.62,14340.0,106.77,106.87,106.59,106.62,14340.0
2017-06-05 12:30:00,106.65,106.72,106.56,106.68,8805.0,106.65,106.72,106.56,106.68,8805.0
2017-06-05 13:00:00,106.71,106.83,106.38,106.43,8575.0,106.71,106.83,106.38,106.43,8575.0
2017-06-05 13:30:00,106.47,106.65,106.28,106.55,10563.0,106.47,106.65,106.28,106.55,10563.0
2017-06-05 14:00:00,106.54,106.62,106.15,106.16,5690.0,106.54,106.62,106.15,106.16,5690.0
2017-06-05 14:30:00,106.25,106.32,106.05,106.11,8839.0,106.25,106.32,106.05,106.11,8839.0
2017-06-05 15:00:00,106.1,106.17,106.01,106.06,8404.0,106.1,106.17,106.01,106.06,8404.0
2017-06-05 15:30:00,106.08,106.26,105.81,105.87,60640.0,106.08,106.26,105.81,105.87,60640.0
2017-06-06 09:30:00,105.03,105.86,105.03,105.37,31227.0,105.03,105.86,105.03,105.37,31227.0
2017-06-06 10:00:00,105.37,105.64,105.25,105.4,27620.0,105.37,105.64,105.25,105.4,27620.0
2017-06-06 10:30:00,105.34,106.18,105.25,105.82,20813.0,105.34,106.18,105.25,105.82,20813.0
2017-06-06 11:00:00,105.82,105.82,105.27,105.42,33576.0,105.82,105.82,105.27,105.42,33576.0
2017-06-06 11:30:00,105.46,105.58,105.2,105.2,8823.0,105.46,105.58,105.2,105.2,8823.0
2017-06-06 12:00:00,105.27,105.35,105.17,105.17,18250.0,105.27,105.35,105.17,105.17,18250.0
2017-06-06 12:30:00,105.25,105.37,105.24,105.28,3271.0,105.25,105.37,105.24,105.28,3271.0
2017-06-06 13:00:00,105.33,105.62,105.32,105.39,6700.0,105.33,105.62,105.32,105.39,6700.0
2017-06-06 13:30:00,105.39,105.41,105.2,105.34,10587.0,105.39,105.41,105.2,105.34,10587.0
2017-06-06 14:00:00,105.38,105.61,105.35,105.52,8300.0,105.38,105.61,105.35,105.52,8300.0
2017-06-06 14:30:00,105.63,106.04,105.63,105.93,15107.0,105.63,106.04,105.63,105.93,15107.0
2017-06-06 15:00:00,105.86,105.99,105.5,105.54,20343.0,105.86,105.99,105.5,105.54,20343.0
2017-06-06 15:30:00,105.54,105.54,105.11,105.23,33147.0,105.54,105.54,105.11,105.23,33147.0
2017-06-07 09:30:00,105.79,106.08,105.62,105.85,45741.0,105.79,106.08,105.62,105.85,45741.0
2017-06-07 10:00:00,105.83,105.88,105.08,105.21,24158.0,105.83,105.88,105.08,105.21,24158.0
2017-06-07 10:30:00,105.15,105.56,104.92,105.56,17305.0,105.15,105.56,104.92,105.56,17305.0
2017-06-07 11:00:00,105.53,105.81,105.37,105.73,9080.0,105.53,105.81,105.37,105.73,9080.0
2017-06-07 11:30:00,105.73,106.05,105.73,105.99,11595.0,105.73,106.05,105.73,105.99,11595.0
2017-06-07 12:00:00,105.91,106.18,105.76,106.14,8985.0,105.91,106.18,105.76,106.14,8985.0
2017-06-07 12:30:00,106.17,106.24,105.65,106.15,23444.0,106.17,106.24,105.65,106.15,23444.0
2017-06-07 13:00:00,106.08,106.24,105.95,106.19,6554.0,106.08,106.24,105.95,106.19,6554.0
2017-06-07 13:30:00,106.29,106.45,106.04,106.45,5976.0,106.29,106.45,106.04,106.45,5976.0
2017-06-07 14:00:00,106.45,106.59,106.33,106.51,13497.0,106.45,106.59,106.33,106.51,13497.0
2017-06-07 14:30:00,106.52,106.82,106.51,106.54,10420.0,106.52,106.82,106.51,106.54,10420.0
2017-06-07 15:00:00,106.46,106.66,106.35,106.61,19008.0,106.46,106.66,106.35,106.61,19008.0
2017-06-07 15:30:00,106.66,106.84,106.55,106.56,112072.0,106.66,106.84,106.55,106.56,112072.0
2017-06-08 09:30:00,106.6,106.6,106.03,106.22,3752.0,106.6,106.6,106.03,106.22,3752.0
2017-06-08 10:00:00,106.17,106.66,106.17,106.48,12788.0,106.17,106.66,106.17,106.48,12788.0
2017-06-08 10:30:00,106.43,106.9,106.4,106.8,20244.0,106.43,106.9,106.4,106.8,20244.0
2017-06-08 11:00:00,106.8,106.81,106.56,106.74,29097.0,106.8,106.81,106.56,106.74,29097.0
2017-06-08 11:30:00,106.68,107.47,106.58,107.33,27785.0,106.68,107.47,106.58,107.33,27785.0
2017-06-08 12:00:00,107.27,107.45,107.06,107.36,6050.0,107.27,107.45,107.06,107.36,6050.0
2017-06-08 12:30:00,107.31,107.35,107.09,107.24,5028.0,107.31,107.35,107.09,107.24,5028.0
2017-06-08 13:00:00,107.27,107.61,107.26,107.36,9024.0,107.27,107.61,107.26,107.36,9024.0
2017-06-08 13:30:00,107.28,107.4,107.07,107.24,8760.0,107.28,107.4,107.07,107.24,8760.0
2017-06-08 14:00:00,107.32,107.46,107.21,107.41,14220.0,107.32,107.46,107.21,107.41,14220.0
2017-06-08 14:30:00,107.44,107.92,107.43,107.73,24173.0,107.44,107.92,107.43,107.73,24173.0
2017-06-08 15:00:00,107.79,107.91,107.69,107.85,14137.0,107.79,107.91,107.69,107.85,14137.0
2017-06-08 15:30:00,107.81,108.2,107.77,108.04,32669.0,107.81,108.2,107.77,108.04,32669.0
2017-06-09 09:30:00,108.11,108.94,108.04,108.87,18649.0,108.11,108.94,108.04,108.87,18649.0
2017-06-09 10:00:00,108.86,109.25,108.51,109.05,20320.0,108.86,109.25,108.51,109.05,20320.0
2017-06-09 10:30:00,109.08,109.3,108.83,109.05,29563.0,109.08,109.3,108.83,109.05,29563.0
2017-06-09 11:00:00,109.03,109.3,108.77,108.92,42417.0,109.03,109.3,108.77,108.92,42417.0
2017-06-09 11:30:00,108.96,109.23,108.71,109.06,47422.0,108.96,109.23,108.71,109.06,47422.0
2017-06-09 12:00:00,108.94,109.05,108.2,108.29,41057.0,108.94,109.05,108.2,108.29,41057.0
2017-06-09 12:30:00,108.23,108.34,107.61,107.74,28346.0,108.23,108.34,107.61,107.74,28346.0
2017-06-09 13:00:00,107.74,107.86,106.71,107.11,18337.0,107.74,107.86,106.71,107.11,18337.0
2017-06-09 13:30:00,107.15,107.16,106.33,106.33,24256.0,107.15,107.16,106.33,106.33,24256.0
2017-06-09 14:00:00,106.35,106.48,105.78,105.99,15499.0,106.35,106.48,105.78,105.99,15499.0
2017-06-09 14:30:00,106.04,106.16,104.45,104.76,38820.0,106.04,106.16,104.45,104.76,38820.0
2017-06-09 15:00:00,104.71,106.06,104.71,106.04,46540.0,104.71,106.06,104.71,106.04,46540.0
2017-06-09 15:30:00,105.94,106.18,105.65,106.12,59464.0,105.94,106.18,105.65,106.12,59464.0
2017-06-12 09:30:00,105.43,105.59,101.83,102.13,44411.0,105.43,105.59,101.83,102.13,44411.0
2017-06-12 10:00:00,101.93,102.86,101.75,102.2,45857.0,101.93,102.86,101.75,102.2,45857.0
2017-06-12 10:30:00,102.04,103.65,101.86,103.65,39784.0,102.04,103.65,101.86,103.65,39784.0
2017-06-12 11:00:00,103.65,104.9,103.18,104.47,24850.0,103.65,104.9,103.18,104.47,24850.0
2017-06-12 11:30:00,104.32,104.34,103.0,103.08,18356.0,104.32,104.34,103.0,103.08,18356.0
2017-06-12 12:00:00,103.15,103.3,102.88,102.93,11893.0,103.15,103.3,102.88,102.93,11893.0
2017-06-12 12:30:00,103.03,103.71,102.99,103.25,18236.0,103.03,103.71,102.99,103.25,18236.0
2017-06-12 13:00:00,103.17,103.48,102.99,103.48,12208.0,103.17,103.48,102.99,103.48,12208.0
2017-06-12 13:30:00,103.42,103.63,103.18,103.19,11220.0,103.42,103.63,103.18,103.19,11220.0
2017-06-12 14:00:00,103.18,104.16,103.18,103.58,13854.0,103.18,104.16,103.18,103.58,13854.0
2017-06-12 14:30:00,103.58,103.69,103.2,103.68,22239.0,103.58,103.69,103.2,103.68,22239.0
2017-06-12 15:00:00,103.71,104.09,103.57,103.6,17541.0,103.71,104.09,103.57,103.6,17541.0
2017-06-12 15:30:00,103.7,104.25,103.62,104.14,42806.0,103.7,104.25,103.62,104.14,42806.0
2017-06-13 09:30:00,105.2,105.2,104.03,104.16,24152.0,105.2,105.2,104.03,104.16,24152.0
2017-06-13 10:00:00,104.16,104.84,104.12,104.83,13699.0,104.16,104.84,104.12,104.83,13699.0
2017-06-13 10:30:00,104.84,105.17,104.21,104.34,10081.0,104.84,105.17,104.21,104.34,10081.0
2017-06-13 11:00:00,104.48,105.25,104.48,104.75,14419.0,104.48,105.25,104.48,104.75,14419.0
2017-06-13 11:30:00,104.76,105.28,104.6,105.13,8428.0,104.76,105.28,104.6,105.13,8428.0
2017-06-13 12:00:00,105.22,105.27,104.8,104.92,6628.0,105.22,105.27,104.8,104.92,6628.0
2017-06-13 12:30:00,104.95,105.45,104.91,105.42,3550.0,104.95,105.45,104.91,105.42,3550.0
2017-06-13 13:00:00,105.34,105.34,104.88,105.08,18461.0,105.34,105.34,104.88,105.08,18461.0
2017-06-13 13:30:00,105.06,105.26,104.75,105.0,9091.0,105.06,105.26,104.75,105.0,9091.0
2017-06-13 14:00:00,104.99,105.06,104.6,104.81,6370.0,104.99,105.06,104.6,104.81,6370.0
2017-06-13 14:30:00,104.82,105.15,104.74,104.84,11292.0,104.82,105.15,104.74,104.84,11292.0
2017-06-13 15:00:00,104.73,104.96,104.32,104.96,24097.0,104.73,104.96,104.32,104.96,24097.0
2017-06-13 15:30:00,105.0,105.0,104.59,104.8,25704.0,105.0,105.0,104.59,104.8,25704.0
2017-06-14 09:30:00,105.53,105.53,104.27,105.07,12912.0,105.53,105.53,104.27,105.07,12912.0
2017-06-14 10:00:00,105.12,105.29,104.44,104.64,14808.0,105.12,105.29,104.44,104.64,14808.0
2017-06-14 10:30:00,104.54,105.35,104.35,105.0,37704.0,104.54,105.35,104.35,105.0,37704.0
2017-06-14 11:00:00,105.18,105.35,105.0,105.07,8216.0,105.18,105.35,105.0,105.07,8216.0
2017-06-14 11:30:00,104.95,105.14,104.53,104.75,15518.0,104.95,105.14,104.53,104.75,15518.0
2017-06-14 12:00:00,104.63,104.63,103.97,104.22,6771.0,104.63,104.63,103.97,104.22,6771.0
2017-06-14 12:30:00,104.3,104.45,104.01,104.08,8850.0,104.3,104.45,104.01,104.08,8850.0
2017-06-14 13:00:00,104.11,104.27,104.01,104.11,19008.0,104.11,104.27,104.01,104.11,19008.0
2017-06-14 13:30:00,104.09,104.23,104.02,104.04,7574.0,104.09,104.23,104.02,104.04,7574.0
2017-06-14 14:00:00,104.11,104.19,103.35,103.81,12136.0,104.11,104.19,103.35,103.81,12136.0
2017-06-14 14:30:00,103.69,103.77,102.75,102.78,22333.0,103.69,103.77,102.75,102.78,22333.0
2017-06-14 15:00:00,102.74,102.96,102.18,102.85,16238.0,102.74,102.96,102.18,102.85,16238.0
2017-06-14 15:30:00,102.87,103.04,102.69,102.95,37395.0,102.87,103.04,102.69,102.95,37395.0
2017-06-15 09:30:00,101.7,103.21,101.01,103.1,21289.0,101.7,103.21,101.01,103.1,21289.0
2017-06-15 10:00:00,103.26,103.26,102.11,102.63,14469.0,103.26,103.26,102.11,102.63,14469.0
2017-06-15 10:30:00,102.63,102.71,102.11,102.37,16688.0,102.63,102.71,102.11,102.37,16688.0
2017-06-15 11:00:00,102.36,102.97,102.36,102.81,14623.0,102.36,102.97,102.36,102.81,14623.0
2017-06-15 11:30:00,102.87,102.99,102.56,102.66,6727.0,102.87,102.99,102.56,102.66,6727.0
2017-06-15 12:00:00,102.65,102.99,102.57,102.95,18263.0,102.65,102.99,102.57,102.95,18263.0
2017-06-15 12:30:00,102.8,103.47,102.79,103.4,15406.0,102.8,103.47,102.79,103.4,15406.0
2017-06-15 13:00:00,103.39,103.97,103.39,103.51,7464.0,103.39,103.97,103.39,103.51,7464.0
2017-06-15 13:30:00,103.48,103.75,103.44,103.71,7300.0,103.48,103.75,103.44,103.71,7300.0
2017-06-15 14:00:00,103.67,104.15,103.54,104.07,8120.0,103.67,104.15,103.54,104.07,8120.0
2017-06-15 14:30:00,103.85,104.27,103.83,104.18,11861.0,103.85,104.27,103.83,104.18,11861.0
2017-06-15 15:00:00,104.17,104.43,104.1,104.26,14030.0,104.17,104.43,104.1,104.26,14030.0
2017-06-15 15:30:00,104.23,104.44,104.0,104.42,47664.0,104.23,104.44,104.0,104.42,47664.0
2017-06-16 09:30:00,103.91,105.3,103.91,105.21,74447.0,103.91,105.3,103.91,105.21,74447.0
2017-06-16 10:00:00,105.37,105.53,104.13,104.23,81600.0,105.37,105.53,104.13,104.23,81600.0
2017-06-16 10:30:00,104.33,104.33,103.59,103.77,27919.0,104.33,104.33,103.59,103.77,27919.0
2017-06-16 11:00:00,103.9,104.03,103.57,103.93,26664.0,103.9,104.03,103.57,103.93,26664.0
2017-06-16 11:30:00,103.91,103.97,103.5,103.73,33237.0,103.91,103.97,103.5,103.73,33237.0
2017-06-16 12:00:00,103.77,103.81,103.45,103.5,17820.0,103.77,103.81,103.45,103.5,17820.0
2017-06-16 12:30:00,103.57,103.59,102.89,103.2,23340.0,103.57,103.59,102.89,103.2,23340.0
2017-06-16 13:00:00,103.24,103.44,103.13,103.25,23401.0,103.24,103.44,103.13,103.25,23401.0
2017-06-16 13:30:00,103.2,103.77,103.18,103.77,12482.0,103.2,103.77,103.18,103.77,12482.0
2017-06-16 14:00:00,103.69,104.17,103.61,104.09,34881.0,103.69,104.17,103.61,104.09,34881.0
2017-06-16 14:30:00,104.09,104.3,103.88,104.18,11266.0,104.09,104.3,103.88,104.18,11266.0
2017-06-16 15:00:00,104.25,104.52,103.71,103.8,16812.0,104.25,104.52,103.71,103.8,16812.0
2017-06-16 15:30:00,103.76,104.44,103.61,104.33,48187.0,103.76,104.44,103.61,104.33,48187.0
2017-06-19 09:30:00,105.16,105.35,104.79,104.98,22136.0,105.16,105.35,104.79,104.98,22136.0
2017-06-19 10:00:00,104.87,105.36,104.81,105.2,36492.0,104.87,105.36,104.81,105.2,36492.0
2017-06-19 10:30:00,105.24,105.43,104.89,105.35,51953.0,105.24,105.43,104.89,105.35,51953.0
2017-06-19 11:00:00,105.26,105.33,104.81,105.1,5500.0,105.26,105.33,104.81,105.1,5500.0
2017-06-19 11:30:00,104.97,105.32,104.97,105.22,20358.0,104.97,105.32,104.97,105.22,20358.0
2017-06-19 12:00:00,105.25,105.5,105.09,105.35,44125.0,105.25,105.5,105.09,105.35,44125.0
2017-06-19 12:30:00,105.47,105.66,105.3,105.41,33680.0,105.47,105.66,105.3,105.41,33680.0
2017-06-19 13:00:00,105.41,105.45,105.32,105.39,14392.0,105.41,105.45,105.32,105.39,14392.0
2017-06-19 13:30:00,105.41,105.98,105.39,105.5,31396.0,105.41,105.98,105.39,105.5,31396.0
2017-06-19 14:00:00,105.5,105.72,105.42,105.5,13443.0,105.5,105.72,105.42,105.5,13443.0
2017-06-19 14:30:00,105.5,105.61,105.35,105.52,14367.0,105.5,105.61,105.35,105.52,14367.0
2017-06-19 15:00:00,105.51,105.51,105.3,105.4,22499.0,105.51,105.51,105.3,105.4,22499.0
2017-06-19 15:30:00,105.4,106.48,105.33,106.0,101790.0,105.4,106.48,105.33,106.0,101790.0
2017-06-20 09:30:00,105.85,106.48,105.3,105.87,11662.0,105.85,106.48,105.3,105.87,11662.0
2017-06-20 10:00:00,105.8,106.3,105.61,105.61,9536.0,105.8,106.3,105.61,105.61,9536.0
2017-06-20 10:30:00,105.34,106.12,105.31,105.98,7426.0,105.34,106.12,105.31,105.98,7426.0
2017-06-20 11:00:00,106.06,106.16,105.48,105.48,8204.0,106.06,106.16,105.48,105.48,8204.0
2017-06-20 11:30:00,105.42,106.09,105.34,105.92,17843.0,105.42,106.09,105.34,105.92,17843.0
2017-06-20 12:00:00,105.87,106.05,105.67,105.87,15152.0,105.87,106.05,105.67,105.87,15152.0
2017-06-20 12:30:00,105.88,105.94,105.57,105.84,5579.0,105.88,105.94,105.57,105.84,5579.0
2017-06-20 13:00:00,105.89,106.09,105.78,106.01,19532.0,105.89,106.09,105.78,106.01,19532.0
2017-06-20 13:30:00,106.01,106.51,105.8,106.3,19530.0,106.01,106.51,105.8,106.3,19530.0
2017-06-20 14:00:00,106.25,106.54,105.99,106.01,13861.0,106.25,106.54,105.99,106.01,13861.0
2017-06-20 14:30:00,106.01,106.31,105.94,106.1,7012.0,106.01,106.31,105.94,106.1,7012.0
2017-06-20 15:00:00,106.08,106.35,105.84,106.06,13593.0,106.08,106.35,105.84,106.06,13593.0
2017-06-20 15:30:00,105.97,106.09,105.69,105.91,47550.0,105.97,106.09,105.69,105.91,47550.0
2017-06-21 09:30:00,106.2,106.41,105.59,105.91,10813.0,106.2,106.41,105.59,105.91,10813.0
2017-06-21 10:00:00,105.83,106.05,105.32,105.8,20130.0,105.83,106.05,105.32,105.8,20130.0
2017-06-21 10:30:00,105.94,106.2,105.88,105.92,33771.0,105.94,106.2,105.88,105.92,33771.0
2017-06-21 11:00:00,105.88,106.2,105.84,106.02,12439.0,105.88,106.2,105.84,106.02,12439.0
2017-06-21 11:30:00,106.11,106.11,105.71,106.0,12857.0,106.11,106.11,105.71,106.0,12857.0
2017-06-21 12:00:00,106.0,106.01,105.64,105.89,7181.0,106.0,106.01,105.64,105.89,7181.0
2017-06-21 12:30:00,105.83,106.03,105.66,105.78,6796.0,105.83,106.03,105.66,105.78,6796.0
2017-06-21 13:00:00,105.63,105.95,105.57,105.75,11259.0,105.63,105.95,105.57,105.75,11259.0
2017-06-21 13:30:00,105.84,105.85,105.36,105.66,8626.0,105.84,105.85,105.36,105.66,8626.0
2017-06-21 14:00:00,105.68,105.81,105.24,105.24,10254.0,105.68,105.81,105.24,105.24,10254.0
2017-06-21 14:30:00,105.24,105.71,105.16,105.16,9058.0,105.24,105.71,105.16,105.16,9058.0
2017-06-21 15:00:00,105.26,105.26,104.79,105.01,17198.0,105.26,105.26,104.79,105.01,17198.0
2017-06-21 15:30:00,105.0,105.23,104.68,105.14,43285.0,105.0,105.23,104.68,105.14,43285.0
2017-06-22 09:30:00,104.94,104.94,104.14,104.34,10395.0,104.94,104.94,104.14,104.34,10395.0
2017-06-22 10:00:00,104.2,104.27,103.69,104.08,8303.0,104.2,104.27,103.69,104.08,8303.0
2017-06-22 10:30:00,104.13,105.09,103.84,105.02,11500.0,104.13,105.09,103.84,105.02,11500.0
2017-06-22 11:00:00,104.91,105.22,104.65,104.77,5958.0,104.91,105.22,104.65,104.77,5958.0
2017-06-22 11:30:00,104.77,104.9,104.54,104.78,4140.0,104.77,104.9,104.54,104.78,4140.0
2017-06-22 12:00:00,104.87,105.08,104.87,104.97,4000.0,104.87,105.08,104.87,104.97,4000.0
2017-06-22 12:30:00,104.98,105.41,104.76,105.3,21943.0,104.98,105.41,104.76,105.3,21943.0
2017-06-22 13:00:00,105.3,105.37,105.11,105.23,57000.0,105.3,105.37,105.11,105.23,57000.0
2017-06-22 13:30:00,105.27,105.88,105.27,105.77,59417.0,105.27,105.88,105.27,105.77,59417.0
2017-06-22 14:00:00,105.71,105.94,105.66,105.94,44339.0,105.71,105.94,105.66,105.94,44339.0
2017-06-22 14:30:00,105.79,105.89,105.52,105.65,23915.0,105.79,105.89,105.52,105.65,23915.0
2017-06-22 15:00:00,105.57,105.78,105.31,105.47,11050.0,105.57,105.78,105.31,105.47,11050.0
2017-06-22 15:30:00,105.45,105.45,104.96,105.12,18384.0,105.45,105.45,104.96,105.12,18384.0
2017-06-23 09:30:00,105.45,105.85,104.38,105.28,4310.0,105.45,105.85,104.38,105.28,4310.0
2017-06-23 10:00:00,105.42,105.82,105.26,105.61,29009.0,105.42,105.82,105.26,105.61,29009.0
2017-06-23 10:30:00,105.8,106.32,105.63,106.2,31182.0,105.8,106.32,105.63,106.2,31182.0
2017-06-23 11:00:00,106.32,106.5,106.24,106.32,18172.0,106.32,106.5,106.24,106.32,18172.0
2017-06-23 11:30:00,106.31,106.31,105.85,105.92,7794.0,106.31,106.31,105.85,105.92,7794.0
2017-06-23 12:00:00,105.98,105.98,105.67,105.98,8503.0,105.98,105.98,105.67,105.98,8503.0
2017-06-23 12:30:00,106.0,106.25,105.99,106.22,12214.0,106.0,106.25,105.99,106.22,12214.0
2017-06-23 13:00:00,106.05,106.25,105.95,106.16,7300.0,106.05,106.25,105.95,106.16,7300.0
2017-06-23 13:30:00,106.18,106.25,106.1,106.1,5995.0,106.18,106.25,106.1,106.1,5995.0
2017-06-23 14:00:00,106.15,106.2,105.75,106.06,14042.0,106.15,106.2,105.75,106.06,14042.0
2017-06-23 14:30:00,106.05,106.06,105.78,105.81,9274.0,106.05,106.06,105.78,105.81,9274.0
2017-06-23 15:00:00,105.68,105.92,105.38,105.4,11111.0,105.68,105.92,105.38,105.4,11111.0
2017-06-23 15:30:00,105.44,105.8,105.06,105.14,82581.0,105.44,105.8,105.06,105.14,82581.0
2017-06-26 09:30:00,105.58,106.62,105.58,106.11,15657.0,105.58,106.62,105.58,106.11,15657.0
2017-06-26 10:00:00,106.21,106.27,105.52,105.53,10209.0,106.21,106.27,105.52,105.53,10209.0
2017-06-26 10:30:00,105.64,105.67,104.05,104.16,9686.0,105.64,105.67,104.05,104.16,9686.0
2017-06-26 11:00:00,104.25,104.51,103.8,104.43,7040.0,104.25,104.51,103.8,104.43,7040.0
2017-06-26 11:30:00,104.37,104.6,104.07,104.07,6501.0,104.37,104.6,104.07,104.07,6501.0
2017-06-26 12:00:00,104.28,104.52,104.21,104.34,6850.0,104.28,104.52,104.21,104.34,6850.0
2017-06-26 12:30:00,104.39,104.39,104.02,104.12,5717.0,104.39,104.39,104.02,104.12,5717.0
2017-06-26 13:00:00,104.11,104.11,103.68,103.73,2518.0,104.11,104.11,103.68,103.73,2518.0
2017-06-26 13:30:00,103.88,104.37,103.75,104.37,8377.0,103.88,104.37,103.75,104.37,8377.0
2017-06-26 14:00:00,104.39,104.41,104.06,104.23,28440.0,104.39,104.41,104.06,104.23,28440.0
2017-06-26 14:30:00,104.2,104.42,104.15,104.34,4650.0,104.2,104.42,104.15,104.34,4650.0
2017-06-26 15:00:00,104.43,104.53,104.18,104.48,17589.0,104.43,104.53,104.18,104.48,17589.0
2017-06-26 15:30:00,104.47,104.47,104.01,104.2,24545.0,104.47,104.47,104.01,104.2,24545.0
2017-06-27 09:30:00,104.25,105.45,103.04,103.25,11696.0,104.25,105.45,103.04,103.25,11696.0
2017-06-27 10:00:00,103.26,103.26,102.81,102.93,4979.0,103.26,103.26,102.81,102.93,4979.0
2017-06-27 10:30:00,103.06,103.49,102.96,103.48,4815.0,103.06,103.49,102.96,103.48,4815.0
2017-06-27 11:00:00,103.53,103.64,103.23,103.54,6280.0,103.53,103.64,103.23,103.54,6280.0
2017-06-27 11:30:00,103.27,103.3,103.1,103.3,10250.0,103.27,103.3,103.1,103.3,10250.0
2017-06-27 12:00:00,103.22,103.27,102.41,102.45,16697.0,103.22,103.27,102.41,102.45,16697.0
2017-06-27 12:30:00,102.48,102.58,102.26,102.51,6719.0,102.48,102.58,102.26,102.51,6719.0
2017-06-27 13:00:00,102.46,102.83,102.3,102.6,4804.0,102.46,102.83,102.3,102.6,4804.0
2017-06-27 13:30:00,102.56,102.56,101.78,101.95,7198.0,102.56,102.56,101.78,101.95,7198.0
2017-06-27 14:00:00,102.13,102.22,101.57,102.22,6257.0,102.13,102.22,101.57,102.22,6257.0
2017-06-27 14:30:00,102.27,102.27,101.77,101.88,7078.0,102.27,102.27,101.77,101.88,7078.0
2017-06-27 15:00:00,101.86,101.86,101.48,101.59,9753.0,101.86,101.86,101.48,101.59,9753.0
2017-06-27 15:30:00,101.55,101.78,101.31,101.49,58176.0,101.55,101.78,101.31,101.49,58176.0
2017-06-28 09:30:00,101.76,102.46,100.72,100.73,16920.0,101.76,102.46,100.72,100.73,16920.0
2017-06-28 10:00:00,100.97,101.29,100.74,101.06,36589.0,100.97,101.29,100.74,101.06,36589.0
2017-06-28 10:30:00,101.06,101.97,101.06,101.92,15650.0,101.06,101.97,101.06,101.92,15650.0
2017-06-28 11:00:00,102.0,102.38,101.97,101.97,11343.0,102.0,102.38,101.97,101.97,11343.0
2017-06-28 11:30:00,102.06,102.41,101.72,102.32,11210.0,102.06,102.41,101.72,102.32,11210.0
2017-06-28 12:00:00,102.23,102.43,102.14,102.17,7235.0,102.23,102.43,102.14,102.17,7235.0
2017-06-28 12:30:00,102.29,102.67,102.27,102.38,5721.0,102.29,102.67,102.27,102.38,5721.0
2017-06-28 13:00:00,102.37,102.46,102.08,102.08,9201.0,102.37,102.46,102.08,102.08,9201.0
2017-06-28 13:30:00,102.09,102.22,101.8,101.97,9800.0,102.09,102.22,101.8,101.97,9800.0
2017-06-28 14:00:00,101.89,102.03,101.61,101.84,9733.0,101.89,102.03,101.61,101.84,9733.0
2017-06-28 14:30:00,101.76,102.05,101.62,101.95,17384.0,101.76,102.05,101.62,101.95,17384.0
2017-06-28 15:00:00,101.99,102.39,101.99,102.11,12247.0,101.99,102.39,101.99,102.11,12247.0
2017-06-28 15:30:00,102.11,102.32,101.81,101.88,61476.0,102.11,102.32,101.81,101.88,61476.0
2017-06-29 09:30:00,102.05,102.39,100.96,100.96,17449.0,102.05,102.39,100.96,100.96,17449.0
2017-06-29 10:00:00,101.0,101.3,100.53,101.05,14059.0,101.0,101.3,100.53,101.05,14059.0
2017-06-29 10:30:00,101.06,101.48,100.88,100.88,7249.0,101.06,101.48,100.88,100.88,7249.0
2017-06-29 11:00:00,100.8,100.95,100.12,100.16,11889.0,100.8,100.95,100.12,100.16,11889.0
2017-06-29 11:30:00,100.17,100.29,99.63,99.89,18427.0,100.17,100.29,99.63,99.89,18427.0
2017-06-29 12:00:00,99.79,100.17,99.74,100.0,16550.0,99.79,100.17,99.74,100.0,16550.0
2017-06-29 12:30:00,99.95,100.19,99.7,99.73,11800.0,99.95,100.19,99.7,99.73,11800.0
2017-06-29 13:00:00,99.79,99.86,99.18,99.31,103742.0,99.79,99.86,99.18,99.31,103742.0
2017-06-29 13:30:00,99.25,99.51,99.08,99.29,87067.0,99.25,99.51,99.08,99.29,87067.0
2017-06-29 14:00:00,99.31,99.69,99.11,99.65,50680.0,99.31,99.69,99.11,99.65,50680.0
2017-06-29 14:30:00,99.64,99.64,99.08,99.3,44004.0,99.64,99.64,99.08,99.3,44004.0
2017-06-29 15:00:00,99.27,100.19,99.26,100.01,113170.0,99.27,100.19,99.26,100.01,113170.0
2017-06-29 15:30:00,100.01,100.57,99.94,100.21,69207.0,100.01,100.57,99.94,100.21,69207.0
2017-06-30 09:30:00,100.64,101.67,100.55,100.7,22293.0,100.64,101.67,100.55,100.7,22293.0
2017-06-30 10:00:00,100.7,100.7,99.74,100.57,13156.0,100.7,100.7,99.74,100.57,13156.0
2017-06-30 10:30:00,100.66,100.82,100.18,100.31,11415.0,100.66,100.82,100.18,100.31,11415.0
2017-06-30 11:00:00,100.28,100.92,100.24,100.49,13863.0,100.28,100.92,100.24,100.49,13863.0
2017-06-30 11:30:00,100.46,101.16,100.4,101.15,71950.0,100.46,101.16,100.4,101.15,71950.0
2017-06-30 12:00:00,101.13,101.24,100.95,100.97,10558.0,101.13,101.24,100.95,100.97,10558.0
2017-06-30 12:30:00,101.02,101.07,100.67,100.67,13797.0,101.02,101.07,100.67,100.67,13797.0
2017-06-30 13:00:00,100.67,100.73,100.43,100.44,8655.0,100.67,100.73,100.43,100.44,8655.0
2017-06-30 13:30:00,100.46,100.53,100.2,100.23,7150.0,100.46,100.53,100.2,100.23,7150.0
2017-06-30 14:00:00,100.22,100.86,100.22,100.74,8092.0,100.22,100.86,100.22,100.74,8092.0
2017-06-30 14:30:00,100.86,101.0,100.75,100.86,11296.0,100.86,101.0,100.75,100.86,11296.0
2017-06-30 15:00:00,100.78,101.43,100.66,101.43,17559.0,100.78,101.43,100.66,101.43,17559.0
2017-06-30 15:30:00,101.43,101.62,100.36,100.51,135438.0,101.43,101.62,100.36,100.51,135438.0
2017-07-03 09:30:00,100.91,101.19,100.19,100.92,17266.0,100.91,101.19,100.19,100.92,17266.0
2017-07-03 10:00:00,100.93,101.01,100.31,100.45,19532.0,100.93,101.01,100.31,100.45,19532.0
2017-07-03 10:30:00,100.47,100.47,99.86,99.98,10742.0,100.47,100.47,99.86,99.98,10742.0
2017-07-03 11:00:00,100.03,100.17,99.46,100.04,13228.0,100.03,100.17,99.46,100.04,13228.0
2017-07-03 11:30:00,100.07,100.21,99.56,99.56,9700.0,100.07,100.21,99.56,99.56,9700.0
2017-07-03 12:00:00,99.56,99.85,99.0,99.8,18244.0,99.56,99.85,99.0,99.8,18244.0
2017-07-03 12:30:00,99.89,100.09,99.38,99.73,38107.0,99.89,100.09,99.38,99.73,38107.0
2017-07-05 09:30:00,99.73,99.92,99.08,99.66,12900.0,99.73,99.92,99.08,99.66,12900.0
2017-07-05 10:00:00,99.88,99.88,98.61,99.27,39273.0,99.88,99.88,98.61,99.27,39273.0
2017-07-05 10:30:00,99.17,100.35,99.17,99.62,7891.0,99.17,100.35,99.17,99.62,7891.0
2017-07-05 11:00:00,99.78,100.31,99.44,100.15,10534.0,99.78,100.31,99.44,100.15,10534.0
2017-07-05 11:30:00,100.06,100.24,99.62,100.24,16193.0,100.06,100.24,99.62,100.24,16193.0
2017-07-05 12:00:00,100.27,100.3,100.06,100.11,12107.0,100.27,100.3,100.06,100.11,12107.0
2017-07-05 12:30:00,100.1,100.24,100.01,100.01,8017.0,100.1,100.24,100.01,100.01,8017.0
2017-07-05 13:00:00,99.97,100.48,99.81,100.25,15481.0,99.97,100.48,99.81,100.25,15481.0
2017-07-05 13:30:00,100.29,100.31,99.8,99.96,29345.0,100.29,100.31,99.8,99.96,29345.0
2017-07-05 14:00:00,100.01,100.44,99.83,100.04,5840.0,100.01,100.44,99.83,100.04,5840.0
2017-07-05 14:30:00,99.98,100.07,99.4,99.41,5100.0,99.98,100.07,99.4,99.41,5100.0
2017-07-05 15:00:00,99.35,99.54,99.22,99.41,11883.0,99.35,99.54,99.22,99.41,11883.0
2017-07-05 15:30:00,99.45,99.91,99.45,99.89,98334.0,99.45,99.91,99.45,99.89,98334.0
2017-07-06 09:30:00,99.33,99.79,97.82,98.02,23131.0,99.33,99.79,97.82,98.02,23131.0
2017-07-06 10:00:00,97.9,98.54,97.83,98.43,34440.0,97.9,98.54,97.83,98.43,34440.0
2017-07-06 10:30:00,98.37,98.78,98.2,98.6,7793.0,98.37,98.78,98.2,98.6,7793.0
2017-07-06 11:00:00,98.63,99.06,98.47,99.06,8246.0,98.63,99.06,98.47,99.06,8246.0
2017-07-06 11:30:00,99.09,99.44,98.93,99.2,9374.0,99.09,99.44,98.93,99.2,9374.0
2017-07-06 12:00:00,99.19,99.41,98.98,99.07,5865.0,99.19,99.41,98.98,99.07,5865.0
2017-07-06 12:30:00,99.0,99.13,98.74,98.74,56449.0,99.0,99.13,98.74,98.74,56449.0
2017-07-06 13:00:00,98.81,99.26,98.81,99.19,4075.0,98.81,99.26,98.81,99.19,4075.0
2017-07-06 13:30:00,99.04,99.25,98.74,98.99,2500.0,99.04,99.25,98.74,98.99,2500.0
2017-07-06 14:00:00,98.88,98.99,98.68,98.78,5100.0,98.88,98.99,98.68,98.78,5100.0
2017-07-06 14:30:00,98.91,99.03,98.56,98.97,4916.0,98.91,99.03,98.56,98.97,4916.0
2017-07-06 15:00:00,98.95,99.02,98.53,98.54,9019.0,98.95,99.02,98.53,98.54,9019.0
2017-07-06 15:30:00,98.62,98.76,98.33,98.68,53856.0,98.62,98.76,98.33,98.68,53856.0
2017-07-07 09:30:00,99.19,100.45,97.85,100.24,24235.0,99.19,100.45,97.85,100.24,24235.0
2017-07-07 10:00:00,100.31,100.32,99.62,100.07,9139.0,100.31,100.32,99.62,100.07,9139.0
2017-07-07 10:30:00,100.03,100.12,99.78,99.86,13555.0,100.03,100.12,99.78,99.86,13555.0
2017-07-07 11:00:00,99.83,100.02,99.59,99.94,10611.0,99.83,100.02,99.59,99.94,10611.0
2017-07-07 11:30:00,100.0,100.28,99.94,100.25,65397.0,100.0,100.28,99.94,100.25,65397.0
2017-07-07 12:00:00,100.25,100.35,100.22,100.35,17851.0,100.25,100.35,100.22,100.35,17851.0
2017-07-07 12:30:00,100.35,100.35,100.3,100.35,16570.0,100.35,100.35,100.3,100.35,16570.0
2017-07-07 13:00:00,100.35,100.6,100.35,100.5,11488.0,100.35,100.6,100.35,100.5,11488.0
2017-07-07 13:30:00,100.45,100.46,100.08,100.08,7300.0,100.45,100.46,100.08,100.08,7300.0
2017-07-07 14:00:00,100.15,100.27,99.99,100.01,5946.0,100.15,100.27,99.99,100.01,5946.0
2017-07-07 14:30:00,99.91,100.1,99.85,99.85,6233.0,99.91,100.1,99.85,99.85,6233.0
2017-07-07 15:00:00,99.9,100.05,99.71,100.02,6148.0,99.9,100.05,99.71,100.02,6148.0
2017-07-07 15:30:00,99.98,99.98,99.75,99.85,40251.0,99.98,99.98,99.75,99.85,40251.0
2017-07-10 09:30:00,99.66,100.1,99.37,99.37,11446.0,99.66,100.1,99.37,99.37,11446.0
2017-07-10 10:00:00,99.68,99.68,99.06,99.65,4694.0,99.68,99.68,99.06,99.65,4694.0
2017-07-10 10:30:00,99.65,100.0,99.44,99.98,9061.0,99.65,100.0,99.44,99.98,9061.0
2017-07-10 11:00:00,99.94,100.1,99.87,100.09,34235.0,99.94,100.1,99.87,100.09,34235.0
2017-07-10 11:30:00,100.04,100.19,99.99,100.11,6020.0,100.04,100.19,99.99,100.11,6020.0
2017-07-10 12:00:00,100.05,100.15,99.87,100.05,14885.0,100.05,100.15,99.87,100.05,14885.0
2017-07-10 12:30:00,100.01,100.15,100.0,100.14,7892.0,100.01,100.15,100.0,100.14,7892.0
2017-07-10 13:00:00,100.15,100.15,99.84,99.91,18499.0,100.15,100.15,99.84,99.91,18499.0
2017-07-10 13:30:00,99.86,100.1,99.86,100.09,20620.0,99.86,100.1,99.86,100.09,20620.0
2017-07-10 14:00:00,100.1,100.1,99.97,99.97,11110.0,100.1,100.1,99.97,99.97,11110.0
2017-07-10 14:30:00,100.0,100.1,99.97,100.05,14942.0,100.0,100.1,99.97,100.05,14942.0
2017-07-10 15:00:00,100.05,100.05,99.9,100.03,20289.0,100.05,100.05,99.9,100.03,20289.0
2017-07-10 15:30:00,100.04,100.27,99.87,100.05,49668.0,100.04,100.27,99.87,100.05,49668.0
2017-07-11 09:30:00,100.0,101.13,99.53,100.98,13978.0,100.0,101.13,99.53,100.98,13978.0
2017-07-11 10:00:00,100.89,101.84,100.55,101.73,10661.0,100.89,101.84,100.55,101.73,10661.0
2017-07-11 10:30:00,101.72,101.76,101.35,101.35,8478.0,101.72,101.76,101.35,101.35,8478.0
2017-07-11 11:00:00,101.3,101.57,100.29,100.69,12505.0,101.3,101.57,100.29,100.69,12505.0
2017-07-11 11:30:00,100.79,101.42,100.71,101.25,8498.0,100.79,101.42,100.71,101.25,8498.0
2017-07-11 12:00:00,101.23,101.32,100.66,100.9,8570.0,101.23,101.32,100.66,100.9,8570.0
2017-07-11 12:30:00,100.85,100.96,100.68,100.81,5000.0,100.85,100.96,100.68,100.81,5000.0
2017-07-11 13:00:00,100.81,100.9,100.68,100.69,6079.0,100.81,100.9,100.68,100.69,6079.0
2017-07-11 13:30:00,100.6,100.85,100.41,100.8,7512.0,100.6,100.85,100.41,100.8,7512.0
2017-07-11 14:00:00,100.85,100.92,100.64,100.74,7900.0,100.85,100.92,100.64,100.74,7900.0
2017-07-11 14:30:00,100.68,100.72,100.5,100.57,9615.0,100.68,100.72,100.5,100.57,9615.0
2017-07-11 15:00:00,100.6,100.64,100.27,100.3,93898.0,100.6,100.64,100.27,100.3,93898.0
2017-07-11 15:30:00,100.29,101.01,100.24,100.7,105078.0,100.29,101.01,100.24,100.7,105078.0
2017-07-12 09:30:00,101.58,102.08,101.36,101.85,13453.0,101.58,102.08,101.36,101.85,13453.0
2017-07-12 10:00:00,101.85,102.22,101.41,101.55,13253.0,101.85,102.22,101.41,101.55,13253.0
2017-07-12 10:30:00,101.65,101.65,101.25,101.34,7880.0,101.65,101.65,101.25,101.34,7880.0
2017-07-12 11:00:00,101.3,101.3,100.66,101.12,17141.0,101.3,101.3,100.66,101.12,17141.0
2017-07-12 11:30:00,101.1,101.15,100.76,101.15,7245.0,101.1,101.15,100.76,101.15,7245.0
2017-07-12 12:00:00,101.09,101.13,100.63,101.0,16103.0,101.09,101.13,100.63,101.0,16103.0
2017-07-12 12:30:00,101.02,101.05,100.65,100.89,11100.0,101.02,101.05,100.65,100.89,11100.0
2017-07-12 13:00:00,100.89,101.05,100.65,100.88,18859.0,100.89,101.05,100.65,100.88,18859.0
2017-07-12 13:30:00,100.89,101.0,100.79,100.79,6251.0,100.89,101.0,100.79,100.79,6251.0
2017-07-12 14:00:00,100.86,101.0,100.62,101.0,10743.0,100.86,101.0,100.62,101.0,10743.0
2017-07-12 14:30:00,100.94,100.95,100.72,100.82,8218.0,100.94,100.95,100.72,100.82,8218.0
2017-07-12 15:00:00,100.81,100.88,100.61,100.66,19339.0,100.81,100.88,100.61,100.66,19339.0
2017-07-12 15:30:00,100.79,100.8,100.48,100.53,36678.0,100.79,100.8,100.48,100.53,36678.0
2017-07-13 09:30:00,100.51,100.88,100.46,100.46,4005.0,100.51,100.88,100.46,100.46,4005.0
2017-07-13 10:00:00,100.53,100.56,100.1,100.2,6930.0,100.53,100.56,100.1,100.2,6930.0
2017-07-13 10:30:00,100.2,100.81,100.1,100.81,35649.0,100.2,100.81,100.1,100.81,35649.0
2017-07-13 11:00:00,100.73,100.79,100.45,100.62,25469.0,100.73,100.79,100.45,100.62,25469.0
2017-07-13 11:30:00,100.55,100.74,100.37,100.64,10075.0,100.55,100.74,100.37,100.64,10075.0
2017-07-13 12:00:00,100.65,101.01,100.6,100.98,30107.0,100.65,101.01,100.6,100.98,30107.0
2017-07-13 12:30:00,100.92,101.0,100.83,100.89,7874.0,100.92,101.0,100.83,100.89,7874.0
2017-07-13 13:00:00,100.89,100.89,100.47,100.66,19157.0,100.89,100.89,100.47,100.66,19157.0
2017-07-13 13:30:00,100.53,100.66,100.3,100.45,4598.0,100.53,100.66,100.3,100.45,4598.0
2017-07-13 14:00:00,100.43,100.47,100.29,100.45,9078.0,100.43,100.47,100.29,100.45,9078.0
2017-07-13 14:30:00,100.35,100.35,99.99,100.07,7070.0,100.35,100.35,99.99,100.07,7070.0
2017-07-13 15:00:00,99.98,100.37,99.94,100.04,7648.0,99.98,100.37,99.94,100.04,7648.0
2017-07-13 15:30:00,100.1,100.23,99.96,100.16,25649.0,100.1,100.23,99.96,100.16,25649.0
2017-07-14 09:30:00,100.43,101.15,100.34,100.75,15859.0,100.43,101.15,100.34,100.75,15859.0
2017-07-14 10:00:00,100.74,100.84,100.46,100.64,5630.0,100.74,100.84,100.46,100.64,5630.0
2017-07-14 10:30:00,100.49,100.7,100.47,100.62,8951.0,100.49,100.7,100.47,100.62,8951.0
2017-07-14 11:00:00,100.66,100.92,100.54,100.76,16064.0,100.66,100.92,100.54,100.76,16064.0
2017-07-14 11:30:00,100.8,101.05,100.76,100.93,6706.0,100.8,101.05,100.76,100.93,6706.0
2017-07-14 12:00:00,100.85,101.0,100.78,100.98,6168.0,100.85,101.0,100.78,100.98,6168.0
2017-07-14 12:30:00,100.97,101.25,100.91,101.12,8380.0,100.97,101.25,100.91,101.12,8380.0
2017-07-14 13:00:00,101.11,101.34,101.1,101.27,2818.0,101.11,101.34,101.1,101.27,2818.0
2017-07-14 13:30:00,101.27,101.4,100.93,101.17,9330.0,101.27,101.4,100.93,101.17,9330.0
2017-07-14 14:00:00,101.22,101.56,101.22,101.44,11284.0,101.22,101.56,101.22,101.44,11284.0
2017-07-14 14:30:00,101.45,101.79,101.36,101.71,13100.0,101.45,101.79,101.36,101.71,13100.0
2017-07-14 15:00:00,101.79,102.18,101.75,102.17,15736.0,101.79,102.18,101.75,102.17,15736.0
2017-07-14 15:30:00,102.18,102.26,101.96,102.1,56343.0,102.18,102.26,101.96,102.1,56343.0
2017-07-17 09:30:00,102.35,102.79,101.33,102.16,11479.0,102.35,102.79,101.33,102.16,11479.0
2017-07-17 10:00:00,102.02,102.1,101.49,101.67,9090.0,102.02,102.1,101.49,101.67,9090.0
2017-07-17 10:30:00,101.66,102.0,101.01,101.11,16130.0,101.66,102.0,101.01,101.11,16130.0
2017-07-17 11:00:00,101.03,101.32,100.94,101.06,15890.0,101.03,101.32,100.94,101.06,15890.0
2017-07-17 11:30:00,101.04,101.04,100.62,100.62,5469.0,101.04,101.04,100.62,100.62,5469.0
2017-07-17 12:00:00,100.71,101.25,100.65,101.24,5916.0,100.71,101.25,100.65,101.24,5916.0
2017-07-17 12:30:00,101.11,101.24,100.92,101.04,4485.0,101.11,101.24,100.92,101.04,4485.0
2017-07-17 13:00:00,101.06,101.21,100.93,101.1,16084.0,101.06,101.21,100.93,101.1,16084.0
2017-07-17 13:30:00,101.07,101.09,100.9,100.95,2800.0,101.07,101.09,100.9,100.95,2800.0
2017-07-17 14:00:00,101.02,101.05,100.74,100.91,3388.0,101.02,101.05,100.74,100.91,3388.0
2017-07-17 14:30:00,100.96,100.96,100.72,100.87,10068.0,100.96,100.96,100.72,100.87,10068.0
2017-07-17 15:00:00,100.86,101.04,100.82,100.89,5500.0,100.86,101.04,100.82,100.89,5500.0
2017-07-17 15:30:00,100.91,100.99,100.63,100.73,17798.0,100.91,100.99,100.63,100.73,17798.0
2017-07-18 09:30:00,100.85,101.18,99.77,100.98,32761.0,100.85,101.18,99.77,100.98,32761.0
2017-07-18 10:00:00,100.92,101.15,100.81,100.88,7921.0,100.92,101.15,100.81,100.88,7921.0
2017-07-18 10:30:00,100.81,100.94,100.44,100.94,9590.0,100.81,100.94,100.44,100.94,9590.0
2017-07-18 11:00:00,100.95,100.96,100.61,100.96,7584.0,100.95,100.96,100.61,100.96,7584.0
2017-07-18 11:30:00,101.03,101.03,100.82,100.87,4600.0,101.03,101.03,100.82,100.87,4600.0
2017-07-18 12:00:00,100.99,101.2,100.89,100.98,7662.0,100.99,101.2,100.89,100.98,7662.0
2017-07-18 12:30:00,100.98,101.14,100.64,100.82,7530.0,100.98,101.14,100.64,100.82,7530.0
2017-07-18 13:00:00,100.76,100.96,100.61,100.85,5300.0,100.76,100.96,100.61,100.85,5300.0
2017-07-18 13:30:00,100.79,100.88,100.58,100.7,18200.0,100.79,100.88,100.58,100.7,18200.0
2017-07-18 14:00:00,100.71,100.92,100.68,100.7,6430.0,100.71,100.92,100.68,100.7,6430.0
2017-07-18 14:30:00,100.75,100.89,100.54,100.63,6975.0,100.75,100.89,100.54,100.63,6975.0
2017-07-18 15:00:00,100.59,100.83,100.56,100.82,10055.0,100.59,100.83,100.56,100.82,10055.0
2017-07-18 15:30:00,100.74,100.92,100.49,100.53,28158.0,100.74,100.92,100.49,100.53,28158.0
2017-07-19 09:30:00,100.53,100.86,100.1,100.37,15507.0,100.53,100.86,100.1,100.37,15507.0
2017-07-19 10:00:00,100.52,100.98,99.95,100.79,10749.0,100.52,100.98,99.95,100.79,10749.0
2017-07-19 10:30:00,100.8,100.9,100.65,100.8,6997.0,100.8,100.9,100.65,100.8,6997.0
2017-07-19 11:00:00,100.85,100.99,100.63,100.66,10302.0,100.85,100.99,100.63,100.66,10302.0
2017-07-19 11:30:00,100.75,101.21,100.62,100.64,17893.0,100.75,101.21,100.62,100.64,17893.0
2017-07-19 12:00:00,100.8,100.82,100.53,100.57,20318.0,100.8,100.82,100.53,100.57,20318.0
2017-07-19 12:30:00,100.47,100.7,100.47,100.64,7613.0,100.47,100.7,100.47,100.64,7613.0
2017-07-19 13:00:00,100.69,100.8,100.57,100.79,19476.0,100.69,100.8,100.57,100.79,19476.0
2017-07-19 13:30:00,100.81,100.82,100.52,100.65,30094.0,100.81,100.82,100.52,100.65,30094.0
2017-07-19 14:00:00,100.62,100.72,100.59,100.64,28031.0,100.62,100.72,100.59,100.64,28031.0
2017-07-19 14:30:00,100.72,100.72,100.42,100.54,13836.0,100.72,100.72,100.42,100.54,13836.0
2017-07-19 15:00:00,100.47,100.7,100.41,100.63,13543.0,100.47,100.7,100.41,100.63,13543.0
2017-07-19 15:30:00,100.66,100.71,100.51,100.61,27772.0,100.66,100.71,100.51,100.61,27772.0
2017-07-20 09:30:00,100.71,100.73,100.18,100.64,2206.0,100.71,100.73,100.18,100.64,2206.0
2017-07-20 10:00:00,100.66,100.78,100.32,100.49,8220.0,100.66,100.78,100.32,100.49,8220.0
2017-07-20 10:30:00,100.49,100.49,99.71,100.19,46825.0,100.49,100.49,99.71,100.19,46825.0
2017-07-20 11:00:00,100.12,100.21,99.76,99.84,7593.0,100.12,100.21,99.76,99.84,7593.0
2017-07-20 11:30:00,99.84,100.27,99.76,100.2,4980.0,99.84,100.27,99.76,100.2,4980.0
2017-07-20 12:00:00,100.19,100.31,100.14,100.22,5625.0,100.19,100.31,100.14,100.22,5625.0
2017-07-20 12:30:00,100.21,100.41,100.14,100.33,12082.0,100.21,100.41,100.14,100.33,12082.0
2017-07-20 13:00:00,100.35,100.36,100.15,100.25,6147.0,100.35,100.36,100.15,100.25,6147.0
2017-07-20 13:30:00,100.29,100.42,100.25,100.42,3500.0,100.29,100.42,100.25,100.42,3500.0
2017-07-20 14:00:00,100.41,100.41,100.22,100.23,5529.0,100.41,100.41,100.22,100.23,5529.0
2017-07-20 14:30:00,100.19,100.2,99.96,99.96,21108.0,100.19,100.2,99.96,99.96,21108.0
2017-07-20 15:00:00,99.92,100.17,99.91,100.07,38985.0,99.92,100.17,99.91,100.07,38985.0
2017-07-20 15:30:00,100.08,100.11,99.89,100.0,42948.0,100.08,100.11,99.89,100.0,42948.0
2017-07-21 09:30:00,100.18,100.18,99.77,99.83,24733.0,100.18,100.18,99.77,99.83,24733.0
2017-07-21 10:00:00,99.86,99.91,99.02,99.19,9856.0,99.86,99.91,99.02,99.19,9856.0
2017-07-21 10:30:00,99.14,99.42,98.69,98.69,16858.0,99.14,99.42,98.69,98.69,16858.0
2017-07-21 11:00:00,98.67,98.92,98.47,98.82,22314.0,98.67,98.92,98.47,98.82,22314.0
2017-07-21 11:30:00,98.84,98.85,98.51,98.66,12353.0,98.84,98.85,98.51,98.66,12353.0
2017-07-21 12:00:00,98.68,98.77,98.46,98.51,8800.0,98.68,98.77,98.46,98.51,8800.0
2017-07-21 12:30:00,98.58,98.75,98.41,98.59,22556.0,98.58,98.75,98.41,98.59,22556.0
2017-07-21 13:00:00,98.59,99.13,98.57,98.86,46799.0,98.59,99.13,98.57,98.86,46799.0
2017-07-21 13:30:00,98.82,98.89,98.71,98.83,5421.0,98.82,98.89,98.71,98.83,5421.0
2017-07-21 14:00:00,98.83,98.96,98.78,98.9,4830.0,98.83,98.96,98.78,98.9,4830.0
2017-07-21 14:30:00,98.87,98.9,98.73,98.81,7332.0,98.87,98.9,98.73,98.81,7332.0
2017-07-21 15:00:00,98.85,98.88,98.66,98.74,16626.0,98.85,98.88,98.66,98.74,16626.0
2017-07-21 15:30:00,98.7,98.93,98.68,98.8,37350.0,98.7,98.93,98.68,98.8,37350.0
2017-07-24 09:30:00,98.85,99.94,98.85,99.68,5570.0,98.85,99.94,98.85,99.68,5570.0
2017-07-24 10:00:00,99.72,99.87,99.5,99.59,12253.0,99.72,99.87,99.5,99.59,12253.0
2017-07-24 10:30:00,99.64,99.64,99.41,99.46,19960.0,99.64,99.64,99.41,99.46,19960.0
2017-07-24 11:00:00,99.5,99.64,99.42,99.55,10760.0,99.5,99.64,99.42,99.55,10760.0
2017-07-24 11:30:00,99.59,100.59,99.48,100.47,19014.0,99.59,100.59,99.48,100.47,19014.0
2017-07-24 12:00:00,100.49,100.68,100.46,100.57,15056.0,100.49,100.68,100.46,100.57,15056.0
2017-07-24 12:30:00,100.56,100.65,100.4,100.46,14050.0,100.56,100.65,100.4,100.46,14050.0
2017-07-24 13:00:00,100.51,100.51,100.25,100.37,13571.0,100.51,100.51,100.25,100.37,13571.0
2017-07-24 13:30:00,100.35,100.47,100.33,100.35,8700.0,100.35,100.47,100.33,100.35,8700.0
2017-07-24 14:00:00,100.37,100.4,100.08,100.12,7889.0,100.37,100.4,100.08,100.12,7889.0
2017-07-24 14:30:00,100.03,100.22,100.02,100.18,16118.0,100.03,100.22,100.02,100.18,16118.0
2017-07-24 15:00:00,100.18,100.21,100.09,100.16,34656.0,100.18,100.21,100.09,100.16,34656.0
2017-07-24 15:30:00,100.16,100.36,100.09,100.33,50290.0,100.16,100.36,100.09,100.33,50290.0
2017-07-25 09:30:00,100.77,100.77,99.61,100.2,16630.0,100.77,100.77,99.61,100.2,16630.0
2017-07-25 10:00:00,100.54,100.54,99.9,99.93,36901.0,100.54,100.54,99.9,99.93,36901.0
2017-07-25 10:30:00,99.88,100.09,99.88,100.04,16078.0,99.88,100.09,99.88,100.04,16078.0
2017-07-25 11:00:00,100.05,100.22,100.0,100.07,47141.0,100.05,100.22,100.0,100.07,47141.0
2017-07-25 11:30:00,100.05,100.3,100.01,100.19,27265.0,100.05,100.3,100.01,100.19,27265.0
2017-07-25 12:00:00,100.2,100.31,100.15,100.22,26259.0,100.2,100.31,100.15,100.22,26259.0
2017-07-25 12:30:00,100.25,100.4,100.14,100.17,20535.0,100.25,100.4,100.14,100.17,20535.0
2017-07-25 13:00:00,100.24,100.25,100.16,100.19,15232.0,100.24,100.25,100.16,100.19,15232.0
2017-07-25 13:30:00,100.22,100.3,100.18,100.18,40750.0,100.22,100.3,100.18,100.18,40750.0
2017-07-25 14:00:00,100.19,100.22,100.1,100.17,10116.0,100.19,100.22,100.1,100.17,10116.0
2017-07-25 14:30:00,100.18,100.27,100.09,100.19,16679.0,100.18,100.27,100.09,100.19,16679.0
2017-07-25 15:00:00,100.21,100.25,100.11,100.2,22750.0,100.21,100.25,100.11,100.2,22750.0
2017-07-25 15:30:00,100.2,100.31,100.1,100.23,79045.0,100.2,100.31,100.1,100.23,79045.0
2017-07-26 09:30:00,100.39,100.75,100.24,100.4,3934.0,100.39,100.75,100.24,100.4,3934.0
2017-07-26 10:00:00,100.55,100.85,100.48,100.81,4574.0,100.55,100.85,100.48,100.81,4574.0
2017-07-26 10:30:00,100.85,100.94,100.54,100.59,5200.0,100.85,100.94,100.54,100.59,5200.0
2017-07-26 11:00:00,100.67,101.07,100.63,100.93,6086.0,100.67,101.07,100.63,100.93,6086.0
2017-07-26 11:30:00,100.96,101.07,100.85,100.89,5894.0,100.96,101.07,100.85,100.89,5894.0
2017-07-26 12:00:00,100.98,101.02,100.23,100.55,14400.0,100.98,101.02,100.23,100.55,14400.0
2017-07-26 12:30:00,100.6,100.6,100.36,100.44,4815.0,100.6,100.6,100.36,100.44,4815.0
2017-07-26 13:00:00,100.44,100.5,100.16,100.46,4246.0,100.44,100.5,100.16,100.46,4246.0
2017-07-26 13:30:00,100.48,100.6,100.44,100.5,6578.0,100.48,100.6,100.44,100.5,6578.0
2017-07-26 14:00:00,100.4,100.69,100.37,100.47,8979.0,100.4,100.69,100.37,100.47,8979.0
2017-07-26 14:30:00,100.48,100.57,100.38,100.51,8300.0,100.48,100.57,100.38,100.51,8300.0
2017-07-26 15:00:00,100.47,100.76,100.38,100.38,24662.0,100.47,100.76,100.38,100.38,24662.0
2017-07-26 15:30:00,100.39,100.56,99.86,100.05,39169.0,100.39,100.56,99.86,100.05,39169.0
2017-07-27 09:30:00,100.58,101.77,100.58,100.95,14484.0,100.58,101.77,100.58,100.95,14484.0
2017-07-27 10:00:00,100.88,101.43,100.78,101.28,26213.0,100.88,101.43,100.78,101.28,26213.0
2017-07-27 10:30:00,101.44,101.9,101.1,101.89,17039.0,101.44,101.9,101.1,101.89,17039.0
2017-07-27 11:00:00,101.77,102.43,101.65,102.31,20726.0,101.77,102.43,101.65,102.31,20726.0
2017-07-27 11:30:00,102.44,103.13,102.37,103.12,16520.0,102.44,103.13,102.37,103.12,16520.0
2017-07-27 12:00:00,103.12,103.12,102.54,102.83,12540.0,103.12,103.12,102.54,102.83,12540.0
2017-07-27 12:30:00,102.84,102.99,101.97,102.01,27878.0,102.84,102.99,101.97,102.01,27878.0
2017-07-27 13:00:00,101.92,102.34,101.0,101.0,27924.0,101.92,102.34,101.0,101.0,27924.0
2017-07-27 13:30:00,101.01,102.16,100.54,101.83,19366.0,101.01,102.16,100.54,101.83,19366.0
2017-07-27 14:00:00,101.86,102.18,101.73,101.93,9421.0,101.86,102.18,101.73,101.93,9421.0
2017-07-27 14:30:00,101.91,102.21,101.64,102.21,15641.0,101.91,102.21,101.64,102.21,15641.0
2017-07-27 15:00:00,102.21,102.23,101.95,102.2,12922.0,102.21,102.23,101.95,102.2,12922.0
2017-07-27 15:30:00,102.19,102.81,102.11,102.8,44677.0,102.19,102.81,102.11,102.8,44677.0
2017-07-28 09:30:00,102.52,103.69,102.04,102.42,13937.0,102.52,103.69,102.04,102.42,13937.0
2017-07-28 10:00:00,102.35,102.37,101.7,102.18,10279.0,102.35,102.37,101.7,102.18,10279.0
2017-07-28 10:30:00,102.22,102.34,101.91,102.03,9220.0,102.22,102.34,101.91,102.03,9220.0
2017-07-28 11:00:00,102.0,102.26,101.45,101.46,4874.0,102.0,102.26,101.45,101.46,4874.0
2017-07-28 11:30:00,101.57,102.07,101.54,102.06,12532.0,101.57,102.07,101.54,102.06,12532.0
2017-07-28 12:00:00,102.01,102.19,101.74,101.94,11835.0,102.01,102.19,101.74,101.94,11835.0
2017-07-28 12:30:00,101.98,102.33,101.94,102.33,8173.0,101.98,102.33,101.94,102.33,8173.0
2017-07-28 13:00:00,102.44,102.48,102.11,102.15,7305.0,102.44,102.48,102.11,102.15,7305.0
2017-07-28 13:30:00,102.21,102.81,102.21,102.52,10493.0,102.21,102.81,102.21,102.52,10493.0
2017-07-28 14:00:00,102.55,102.57,102.1,102.45,16450.0,102.55,102.57,102.1,102.45,16450.0
2017-07-28 14:30:00,102.41,102.93,102.41,102.83,7365.0,102.41,102.93,102.41,102.83,7365.0
2017-07-28 15:00:00,102.79,102.88,102.6,102.62,10484.0,102.79,102.88,102.6,102.62,10484.0
2017-07-28 15:30:00,102.66,102.96,102.62,102.73,36428.0,102.66,102.96,102.62,102.73,36428.0
2017-07-31 09:30:00,102.85,103.06,102.09,102.68,14775.0,102.85,103.06,102.09,102.68,14775.0
2017-07-31 10:00:00,102.68,103.12,102.6,102.7,17430.0,102.68,103.12,102.6,102.7,17430.0
2017-07-31 10:30:00,102.77,102.93,102.62,102.68,16559.0,102.77,102.93,102.62,102.68,16559.0
2017-07-31 11:00:00,102.64,102.88,102.44,102.7,10198.0,102.64,102.88,102.44,102.7,10198.0
2017-07-31 11:30:00,102.83,102.95,102.43,102.45,9259.0,102.83,102.95,102.43,102.45,9259.0
2017-07-31 12:00:00,102.45,102.51,102.25,102.31,13610.0,102.45,102.51,102.25,102.31,13610.0
2017-07-31 12:30:00,102.33,102.33,102.13,102.16,10176.0,102.33,102.33,102.13,102.16,10176.0
2017-07-31 13:00:00,102.12,102.2,101.82,101.93,9302.0,102.12,102.2,101.82,101.93,9302.0
2017-07-31 13:30:00,101.97,102.07,101.82,102.07,4400.0,101.97,102.07,101.82,102.07,4400.0
2017-07-31 14:00:00,102.08,102.09,101.93,101.97,6977.0,102.08,102.09,101.93,101.97,6977.0
2017-07-31 14:30:00,101.99,102.04,101.82,101.88,7500.0,101.99,102.04,101.82,101.88,7500.0
2017-07-31 15:00:00,101.87,102.0,101.78,101.97,9700.0,101.87,102.0,101.78,101.97,9700.0
2017-07-31 15:30:00,101.94,102.09,101.69,101.69,40786.0,101.94,102.09,101.69,101.69,40786.0
2017-08-01 09:30:00,102.1,102.25,101.65,102.1,23415.0,102.1,102.25,101.65,102.1,23415.0
2017-08-01 10:00:00,102.2,102.2,101.95,102.11,12900.0,102.2,102.2,101.95,102.11,12900.0
2017-08-01 10:30:00,102.09,102.25,102.06,102.16,46599.0,102.09,102.25,102.06,102.16,46599.0
2017-08-01 11:00:00,102.2,102.2,101.98,102.06,21618.0,102.2,102.2,101.98,102.06,21618.0
2017-08-01 11:30:00,102.04,102.11,101.7,101.7,4490.0,102.04,102.11,101.7,101.7,4490.0
2017-08-01 12:00:00,101.68,101.68,101.29,101.37,5100.0,101.68,101.68,101.29,101.37,5100.0
2017-08-01 12:30:00,101.29,101.46,101.25,101.42,6892.0,101.29,101.46,101.25,101.42,6892.0
2017-08-01 13:00:00,101.44,101.7,101.43,101.6,10539.0,101.44,101.7,101.43,101.6,10539.0
2017-08-01 13:30:00,101.64,101.77,101.36,101.36,11269.0,101.64,101.77,101.36,101.36,11269.0
2017-08-01 14:00:00,101.48,101.5,101.3,101.3,7698.0,101.48,101.5,101.3,101.3,7698.0
2017-08-01 14:30:00,101.22,101.39,101.22,101.33,7600.0,101.22,101.39,101.22,101.33,7600.0
2017-08-01 15:00:00,101.33,101.51,101.24,101.31,16015.0,101.33,101.51,101.24,101.31,16015.0
2017-08-01 15:30:00,101.34,101.34,101.1,101.11,26174.0,101.34,101.34,101.1,101.11,26174.0
2017-08-02 09:30:00,101.29,101.29,100.47,100.47,8629.0,101.29,101.29,100.47,100.47,8629.0
2017-08-02 10:00:00,100.44,100.81,99.57,99.69,9800.0,100.44,100.81,99.57,99.69,9800.0
2017-08-02 10:30:00,99.58,100.13,99.58,99.83,25132.0,99.58,100.13,99.58,99.83,25132.0
2017-08-02 11:00:00,99.82,99.9,98.49,98.56,17614.0,99.82,99.9,98.49,98.56,17614.0
2017-08-02 11:30:00,98.55,98.62,97.87,97.88,13821.0,98.55,98.62,97.87,97.88,13821.0
2017-08-02 12:00:00,97.95,98.17,97.87,98.06,10225.0,97.95,98.17,97.87,98.06,10225.0
2017-08-02 12:30:00,98.1,98.1,97.48,97.53,26289.0,98.1,98.1,97.48,97.53,26289.0
2017-08-02 13:00:00,97.53,97.7,97.22,97.26,7600.0,97.53,97.7,97.22,97.26,7600.0
2017-08-02 13:30:00,97.22,97.42,97.02,97.23,34698.0,97.22,97.42,97.02,97.23,34698.0
2017-08-02 14:00:00,97.18,98.01,97.02,97.84,54766.0,97.18,98.01,97.02,97.84,54766.0
2017-08-02 14:30:00,97.84,98.07,97.75,97.9,18671.0,97.84,98.07,97.75,97.9,18671.0
2017-08-02 15:00:00,97.92,98.0,97.73,97.88,33499.0,97.92,98.0,97.73,97.88,33499.0
2017-08-02 15:30:00,97.89,98.0,97.71,97.76,43793.0,97.89,98.0,97.71,97.76,43793.0
2017-08-03 09:30:00,97.48,98.02,96.65,97.35,21461.0,97.48,98.02,96.65,97.35,21461.0
2017-08-03 10:00:00,97.44,97.8,97.0,97.22,9099.0,97.44,97.8,97.0,97.22,9099.0
2017-08-03 10:30:00,97.28,97.5,96.99,97.07,10652.0,97.28,97.5,96.99,97.07,10652.0
2017-08-03 11:00:00,96.99,97.25,96.86,96.93,9211.0,96.99,97.25,96.86,96.93,9211.0
2017-08-03 11:30:00,96.89,97.2,96.81,97.13,6372.0,96.89,97.2,96.81,97.13,6372.0
2017-08-03 12:00:00,97.14,97.14,96.82,96.89,12662.0,97.14,97.14,96.82,96.89,12662.0
2017-08-03 12:30:00,96.94,97.04,96.67,96.67,7340.0,96.94,97.04,96.67,96.67,7340.0
2017-08-03 13:00:00,96.75,96.91,96.44,96.87,21757.0,96.75,96.91,96.44,96.87,21757.0
2017-08-03 13:30:00,96.8,96.88,96.61,96.75,5900.0,96.8,96.88,96.61,96.75,5900.0
2017-08-03 14:00:00,96.85,96.85,96.5,96.53,11524.0,96.85,96.85,96.5,96.53,11524.0
2017-08-03 14:30:00,96.58,96.71,96.48,96.63,7565.0,96.58,96.71,96.48,96.63,7565.0
2017-08-03 15:00:00,96.57,96.76,96.31,96.35,15744.0,96.57,96.76,96.31,96.35,15744.0
2017-08-03 15:30:00,96.4,96.41,95.88,95.94,80583.0,96.4,96.41,95.88,95.94,80583.0
2017-08-04 09:30:00,96.0,96.99,95.68,96.65,13161.0,96.0,96.99,95.68,96.65,13161.0
2017-08-04 10:00:00,96.53,97.04,95.68,96.5,20604.0,96.53,97.04,95.68,96.5,20604.0
2017-08-04 10:30:00,96.81,97.34,96.39,97.17,27712.0,96.81,97.34,96.39,97.17,27712.0
2017-08-04 11:00:00,97.25,97.48,96.77,96.77,28011.0,97.25,97.48,96.77,96.77,28011.0
2017-08-04 11:30:00,96.94,97.1,96.79,96.86,9049.0,96.94,97.1,96.79,96.86,9049.0
2017-08-04 12:00:00,96.93,97.03,96.46,96.6,27728.0,96.93,97.03,96.46,96.6,27728.0
2017-08-04 12:30:00,96.6,96.83,96.35,96.81,28346.0,96.6,96.83,96.35,96.81,28346.0
2017-08-04 13:00:00,96.73,96.79,96.08,96.15,27260.0,96.73,96.79,96.08,96.15,27260.0
2017-08-04 13:30:00,96.26,96.31,95.8,96.04,25564.0,96.26,96.31,95.8,96.04,25564.0
2017-08-04 14:00:00,96.04,96.32,96.04,96.17,9416.0,96.04,96.32,96.04,96.17,9416.0
2017-08-04 14:30:00,96.17,96.36,96.04,96.04,12634.0,96.17,96.36,96.04,96.04,12634.0
2017-08-04 15:00:00,96.14,96.27,95.76,95.81,23790.0,96.14,96.27,95.76,95.81,23790.0
2017-08-04 15:30:00,95.77,96.22,95.58,96.17,64429.0,95.77,96.22,95.58,96.17,64429.0
2017-08-07 09:30:00,96.28,97.09,96.18,96.92,8335.0,96.28,97.09,96.18,96.92,8335.0
2017-08-07 10:00:00,96.94,96.94,95.5,95.54,37227.0,96.94,96.94,95.5,95.54,37227.0
2017-08-07 10:30:00,95.64,96.86,95.49,96.53,42124.0,95.64,96.86,95.49,96.53,42124.0
2017-08-07 11:00:00,96.52,97.28,95.9,97.28,45266.0,96.52,97.28,95.9,97.28,45266.0
2017-08-07 11:30:00,97.06,97.25,96.02,96.04,42978.0,97.06,97.25,96.02,96.04,42978.0
2017-08-07 12:00:00,96.01,97.12,96.0,96.44,21016.0,96.01,97.12,96.0,96.44,21016.0
2017-08-07 12:30:00,96.42,96.5,96.14,96.29,41882.0,96.42,96.5,96.14,96.29,41882.0
2017-08-07 13:00:00,96.32,96.54,95.31,95.64,46525.0,96.32,96.54,95.31,95.64,46525.0
2017-08-07 13:30:00,95.69,95.99,95.25,95.25,34186.0,95.69,95.99,95.25,95.25,34186.0
2017-08-07 14:00:00,95.24,96.12,94.78,96.1,98587.0,95.24,96.12,94.78,96.1,98587.0
2017-08-07 14:30:00,96.12,96.81,95.56,96.69,37755.0,96.12,96.81,95.56,96.69,37755.0
2017-08-07 15:00:00,96.65,97.0,96.19,96.89,59576.0,96.65,97.0,96.19,96.89,59576.0
2017-08-07 15:30:00,96.87,97.55,96.64,97.25,121856.0,96.87,97.55,96.64,97.25,121856.0
2017-08-08 09:30:00,99.0,105.17,98.5,105.17,195328.0,99.0,105.17,98.5,105.17,195328.0
2017-08-08 10:00:00,105.19,105.41,103.65,104.53,130682.0,105.19,105.41,103.65,104.53,130682.0
2017-08-08 10:30:00,104.45,104.62,103.57,104.16,60303.0,104.45,104.62,103.57,104.16,60303.0
2017-08-08 11:00:00,104.17,106.26,103.9,106.1,70928.0,104.17,106.26,103.9,106.1,70928.0
2017-08-08 11:30:00,106.11,106.15,104.83,105.79,88125.0,106.11,106.15,104.83,105.79,88125.0
2017-08-08 12:00:00,105.78,106.08,105.27,105.46,43562.0,105.78,106.08,105.27,105.46,43562.0
2017-08-08 12:30:00,105.43,105.5,105.01,105.2,22576.0,105.43,105.5,105.01,105.2,22576.0
2017-08-08 13:00:00,105.29,105.53,105.21,105.22,20782.0,105.29,105.53,105.21,105.22,20782.0
2017-08-08 13:30:00,105.22,106.19,105.22,105.82,48100.0,105.22,106.19,105.22,105.82,48100.0
2017-08-08 14:00:00,105.89,106.44,105.22,105.48,61653.0,105.89,106.44,105.22,105.48,61653.0
2017-08-08 14:30:00,105.58,105.62,105.26,105.44,29004.0,105.58,105.62,105.26,105.44,29004.0
2017-08-08 15:00:00,105.45,107.35,105.45,106.42,82405.0,105.45,107.35,105.45,106.42,82405.0
2017-08-08 15:30:00,106.32,106.97,105.79,106.54,140947.0,106.32,106.97,105.79,106.54,140947.0
2017-08-09 09:30:00,107.06,107.29,104.42,104.98,127770.0,107.06,107.29,104.42,104.98,127770.0
2017-08-09 10:00:00,104.89,105.25,103.74,103.9,63213.0,104.89,105.25,103.74,103.9,63213.0
2017-08-09 10:30:00,103.89,104.26,103.75,104.01,14602.0,103.89,104.26,103.75,104.01,14602.0
2017-08-09 11:00:00,103.92,103.94,103.26,103.5,65974.0,103.92,103.94,103.26,103.5,65974.0
2017-08-09 11:30:00,103.45,103.74,103.15,103.56,31380.0,103.45,103.74,103.15,103.56,31380.0
2017-08-09 12:00:00,103.44,103.5,103.05,103.16,11427.0,103.44,103.5,103.05,103.16,11427.0
2017-08-09 12:30:00,103.13,103.35,103.1,103.23,30626.0,103.13,103.35,103.1,103.23,30626.0
2017-08-09 13:00:00,103.25,103.31,103.09,103.28,47449.0,103.25,103.31,103.09,103.28,47449.0
2017-08-09 13:30:00,103.24,103.47,103.24,103.41,10483.0,103.24,103.47,103.24,103.41,10483.0
2017-08-09 14:00:00,103.33,103.33,102.88,103.06,15100.0,103.33,103.33,102.88,103.06,15100.0
2017-08-09 14:30:00,103.09,103.23,102.99,103.23,8464.0,103.09,103.23,102.99,103.23,8464.0
2017-08-09 15:00:00,103.21,103.39,103.0,103.26,14600.0,103.21,103.39,103.0,103.26,14600.0
2017-08-09 15:30:00,103.21,103.86,103.03,103.84,87357.0,103.21,103.86,103.03,103.84,87357.0
2017-08-10 09:30:00,103.11,104.99,102.46,103.11,7744.0,103.11,104.99,102.46,103.11,7744.0
2017-08-10 10:00:00,103.22,103.5,102.88,103.07,16077.0,103.22,103.5,102.88,103.07,16077.0
2017-08-10 10:30:00,103.13,103.24,102.91,103.14,15912.0,103.13,103.24,102.91,103.14,15912.0
2017-08-10 11:00:00,103.02,103.19,102.92,103.01,12844.0,103.02,103.19,102.92,103.01,12844.0
2017-08-10 11:30:00,103.07,103.16,102.92,103.01,21104.0,103.07,103.16,102.92,103.01,21104.0
2017-08-10 12:00:00,102.92,103.08,102.65,102.7,11643.0,102.92,103.08,102.65,102.7,11643.0
2017-08-10 12:30:00,102.77,102.82,102.04,102.64,27475.0,102.77,102.82,102.04,102.64,27475.0
2017-08-10 13:00:00,102.64,103.11,102.62,103.11,30684.0,102.64,103.11,102.62,103.11,30684.0
2017-08-10 13:30:00,103.08,103.14,102.74,102.95,13149.0,103.08,103.14,102.74,102.95,13149.0
2017-08-10 14:00:00,102.9,103.3,102.73,103.15,14425.0,102.9,103.3,102.73,103.15,14425.0
2017-08-10 14:30:00,103.23,103.32,102.64,102.83,12484.0,103.23,103.32,102.64,102.83,12484.0
2017-08-10 15:00:00,102.78,102.91,102.64,102.86,28459.0,102.78,102.91,102.64,102.86,28459.0
2017-08-10 15:30:00,102.89,102.96,102.46,102.55,75990.0,102.89,102.96,102.46,102.55,75990.0
2017-08-11 09:30:00,102.47,104.18,102.24,104.18,18897.0,102.47,104.18,102.24,104.18,18897.0
2017-08-11 10:00:00,104.14,105.16,103.12,103.73,42601.0,104.14,105.16,103.12,103.73,42601.0
2017-08-11 10:30:00,103.81,104.12,103.78,103.85,14754.0,103.81,104.12,103.78,103.85,14754.0
2017-08-11 11:00:00,103.78,103.91,103.45,103.69,17476.0,103.78,103.91,103.45,103.69,17476.0
2017-08-11 11:30:00,103.66,104.12,103.66,103.94,14625.0,103.66,104.12,103.66,103.94,14625.0
2017-08-11 12:00:00,103.95,103.95,103.68,103.8,4790.0,103.95,103.95,103.68,103.8,4790.0
2017-08-11 12:30:00,103.8,103.86,103.51,103.58,21842.0,103.8,103.86,103.51,103.58,21842.0
2017-08-11 13:00:00,103.47,103.67,103.21,103.26,12643.0,103.47,103.67,103.21,103.26,12643.0
2017-08-11 13:30:00,103.24,103.41,103.06,103.41,3450.0,103.24,103.41,103.06,103.41,3450.0
2017-08-11 14:00:00,103.43,103.5,103.12,103.29,21938.0,103.43,103.5,103.12,103.29,21938.0
2017-08-11 14:30:00,103.35,103.35,102.92,103.02,18313.0,103.35,103.35,102.92,103.02,18313.0
2017-08-11 15:00:00,103.05,103.31,102.96,103.31,14967.0,103.05,103.31,102.96,103.31,14967.0
2017-08-11 15:30:00,103.36,103.64,103.27,103.46,52481.0,103.36,103.64,103.27,103.46,52481.0
2017-08-14 09:30:00,105.53,105.53,103.76,104.18,29986.0,105.53,105.53,103.76,104.18,29986.0
2017-08-14 10:00:00,104.27,104.84,104.14,104.23,22885.0,104.27,104.84,104.14,104.23,22885.0
2017-08-14 10:30:00,104.39,104.52,104.15,104.19,6491.0,104.39,104.52,104.15,104.19,6491.0
2017-08-14 11:00:00,104.24,104.24,103.95,104.14,21677.0,104.24,104.24,103.95,104.14,21677.0
2017-08-14 11:30:00,104.19,104.32,104.09,104.09,6023.0,104.19,104.32,104.09,104.09,6023.0
2017-08-14 12:00:00,104.18,104.26,104.06,104.11,7532.0,104.18,104.26,104.06,104.11,7532.0
2017-08-14 12:30:00,104.11,104.42,103.96,104.02,5371.0,104.11,104.42,103.96,104.02,5371.0
2017-08-14 13:00:00,104.2,104.21,103.99,104.08,4985.0,104.2,104.21,103.99,104.08,4985.0
2017-08-14 13:30:00,104.0,104.14,103.94,104.06,10512.0,104.0,104.14,103.94,104.06,10512.0
2017-08-14 14:00:00,104.03,104.16,103.83,103.83,10021.0,104.03,104.16,103.83,103.83,10021.0
2017-08-14 14:30:00,103.69,103.83,103.31,103.51,75716.0,103.69,103.83,103.31,103.51,75716.0
2017-08-14 15:00:00,103.49,103.66,103.38,103.59,19240.0,103.49,103.66,103.38,103.59,19240.0
2017-08-14 15:30:00,103.54,103.76,103.16,103.16,95618.0,103.54,103.76,103.16,103.16,95618.0
2017-08-15 09:30:00,103.56,104.41,101.38,103.85,31088.0,103.56,104.41,101.38,103.85,31088.0
2017-08-15 10:00:00,103.67,104.28,103.66,103.97,83756.0,103.67,104.28,103.66,103.97,83756.0
2017-08-15 10:30:00,103.96,106.0,103.8,105.77,49116.0,103.96,106.0,103.8,105.77,49116.0
2017-08-15 11:00:00,105.8,106.81,105.79,106.26,38459.0,105.8,106.81,105.79,106.26,38459.0
2017-08-15 11:30:00,106.17,106.63,105.83,106.4,29242.0,106.17,106.63,105.83,106.4,29242.0
2017-08-15 12:00:00,106.4,106.61,106.23,106.61,30074.0,106.4,106.61,106.23,106.61,30074.0
2017-08-15 12:30:00,106.44,107.0,106.43,106.72,12751.0,106.44,107.0,106.43,106.72,12751.0
2017-08-15 13:00:00,106.62,106.75,106.39,106.58,11015.0,106.62,106.75,106.39,106.58,11015.0
2017-08-15 13:30:00,106.58,107.15,106.58,107.06,13723.0,106.58,107.15,106.58,107.06,13723.0
2017-08-15 14:00:00,106.96,107.06,106.76,106.91,13541.0,106.96,107.06,106.76,106.91,13541.0
2017-08-15 14:30:00,106.92,107.1,106.86,106.96,13514.0,106.92,107.1,106.86,106.96,13514.0
2017-08-15 15:00:00,106.87,106.96,106.25,106.25,19765.0,106.87,106.96,106.25,106.25,19765.0
2017-08-15 15:30:00,106.22,106.24,105.74,106.12,104392.0,106.22,106.24,105.74,106.12,104392.0
2017-08-16 09:30:00,106.15,107.29,105.93,106.39,17566.0,106.15,107.29,105.93,106.39,17566.0
2017-08-16 10:00:00,106.22,107.0,106.09,106.84,12193.0,106.22,107.0,106.09,106.84,12193.0
2017-08-16 10:30:00,106.93,107.29,106.73,106.95,28448.0,106.93,107.29,106.73,106.95,28448.0
2017-08-16 11:00:00,106.93,106.95,106.2,106.22,22576.0,106.93,106.95,106.2,106.22,22576.0
2017-08-16 11:30:00,106.22,106.63,105.75,106.03,19511.0,106.22,106.63,105.75,106.03,19511.0
2017-08-16 12:00:00,106.09,106.38,105.99,106.2,14192.0,106.09,106.38,105.99,106.2,14192.0
2017-08-16 12:30:00,106.12,106.29,105.69,105.94,18458.0,106.12,106.29,105.69,105.94,18458.0
2017-08-16 13:00:00,105.83,106.24,105.79,106.24,17599.0,105.83,106.24,105.79,106.24,17599.0
2017-08-16 13:30:00,106.37,106.53,106.16,106.45,8700.0,106.37,106.53,106.16,106.45,8700.0
2017-08-16 14:00:00,106.48,106.65,106.34,106.58,13372.0,106.48,106.65,106.34,106.58,13372.0
2017-08-16 14:30:00,106.51,106.54,106.17,106.25,17333.0,106.51,106.54,106.17,106.25,17333.0
2017-08-16 15:00:00,106.21,106.45,106.01,106.38,19023.0,106.21,106.45,106.01,106.38,19023.0
2017-08-16 15:30:00,106.4,106.65,106.22,106.47,36523.0,106.4,106.65,106.22,106.47,36523.0
2017-08-17 09:30:00,106.12,106.12,105.23,105.3,16345.0,106.12,106.12,105.23,105.3,16345.0
2017-08-17 10:00:00,105.17,105.56,104.78,104.98,23982.0,105.17,105.56,104.78,104.98,23982.0
2017-08-17 10:30:00,105.08,105.2,104.68,104.87,8443.0,105.08,105.2,104.68,104.87,8443.0
2017-08-17 11:00:00,105.06,105.74,105.0,105.63,13157.0,105.06,105.74,105.0,105.63,13157.0
2017-08-17 11:30:00,105.63,105.76,105.12,105.34,5038.0,105.63,105.76,105.12,105.34,5038.0
2017-08-17 12:00:00,105.31,105.38,104.82,105.07,11896.0,105.31,105.38,104.82,105.07,11896.0
2017-08-17 12:30:00,105.05,105.07,104.78,104.79,9500.0,105.05,105.07,104.78,104.79,9500.0
2017-08-17 13:00:00,104.93,104.95,104.28,104.3,4800.0,104.93,104.95,104.28,104.3,4800.0
2017-08-17 13:30:00,104.41,104.55,104.27,104.55,5049.0,104.41,104.55,104.27,104.55,5049.0
2017-08-17 14:00:00,104.55,104.56,104.03,104.28,8414.0,104.55,104.56,104.03,104.28,8414.0
2017-08-17 14:30:00,104.23,104.28,103.81,104.03,7978.0,104.23,104.28,103.81,104.03,7978.0
2017-08-17 15:00:00,104.0,104.01,103.49,103.49,12312.0,104.0,104.01,103.49,103.49,12312.0
2017-08-17 15:30:00,103.44,103.6,103.03,103.05,54735.0,103.44,103.6,103.03,103.05,54735.0
2017-08-18 09:30:00,102.54,103.14,101.92,102.97,44878.0,102.54,103.14,101.92,102.97,44878.0
2017-08-18 10:00:00,102.94,102.94,102.0,102.27,8018.0,102.94,102.94,102.0,102.27,8018.0
2017-08-18 10:30:00,102.27,103.07,102.24,102.99,17762.0,102.27,103.07,102.24,102.99,17762.0
2017-08-18 11:00:00,102.98,103.59,102.82,103.59,12510.0,102.98,103.59,102.82,103.59,12510.0
2017-08-18 11:30:00,103.79,103.79,103.17,103.34,4500.0,103.79,103.79,103.17,103.34,4500.0
2017-08-18 12:00:00,103.19,103.34,102.82,103.34,5202.0,103.19,103.34,102.82,103.34,5202.0
2017-08-18 12:30:00,103.24,103.4,103.16,103.26,5594.0,103.24,103.4,103.16,103.26,5594.0
2017-08-18 13:00:00,103.3,103.3,103.11,103.11,1500.0,103.3,103.3,103.11,103.11,1500.0
2017-08-18 13:30:00,103.19,103.29,102.9,103.19,16726.0,103.19,103.29,102.9,103.19,16726.0
2017-08-18 14:00:00,103.14,103.45,103.13,103.28,17504.0,103.14,103.45,103.13,103.28,17504.0
2017-08-18 14:30:00,103.25,103.3,103.09,103.11,2850.0,103.25,103.3,103.09,103.11,2850.0
2017-08-18 15:00:00,103.15,103.38,103.07,103.12,15548.0,103.15,103.38,103.07,103.12,15548.0
2017-08-18 15:30:00,103.15,103.29,102.89,102.96,38132.0,103.15,103.29,102.89,102.96,38132.0
2017-08-21 09:30:00,102.94,103.24,102.25,103.13,20921.0,102.94,103.24,102.25,103.13,20921.0
2017-08-21 10:00:00,103.03,103.28,102.98,103.28,10894.0,103.03,103.28,102.98,103.28,10894.0
2017-08-21 10:30:00,103.28,103.72,103.19,103.19,8109.0,103.28,103.72,103.19,103.19,8109.0
2017-08-21 11:00:00,103.31,103.49,102.95,102.95,5948.0,103.31,103.49,102.95,102.95,5948.0
2017-08-21 11:30:00,103.0,103.45,102.98,103.34,7006.0,103.0,103.45,102.98,103.34,7006.0
2017-08-21 12:00:00,103.23,103.23,102.95,103.02,13726.0,103.23,103.23,102.95,103.02,13726.0
2017-08-21 12:30:00,103.0,103.09,102.89,103.03,12857.0,103.0,103.09,102.89,103.03,12857.0
2017-08-21 13:00:00,102.99,103.1,102.95,103.0,14177.0,102.99,103.1,102.95,103.0,14177.0
2017-08-21 13:30:00,102.98,103.09,102.88,102.96,10677.0,102.98,103.09,102.88,102.96,10677.0
2017-08-21 14:00:00,102.96,103.04,102.82,102.91,12647.0,102.96,103.04,102.82,102.91,12647.0
2017-08-21 14:30:00,102.92,102.96,102.4,102.4,7282.0,102.92,102.96,102.4,102.4,7282.0
2017-08-21 15:00:00,102.43,102.56,102.15,102.24,9168.0,102.43,102.56,102.15,102.24,9168.0
2017-08-21 15:30:00,102.32,102.51,102.19,102.22,23356.0,102.32,102.51,102.19,102.22,23356.0
2017-08-22 09:30:00,102.92,103.9,102.54,102.54,4872.0,102.92,103.9,102.54,102.54,4872.0
2017-08-22 10:00:00,102.5,102.97,102.31,102.71,5604.0,102.5,102.97,102.31,102.71,5604.0
2017-08-22 10:30:00,102.63,103.0,102.58,102.93,3790.0,102.63,103.0,102.58,102.93,3790.0
2017-08-22 11:00:00,102.97,103.16,102.9,103.02,11837.0,102.97,103.16,102.9,103.02,11837.0
2017-08-22 11:30:00,103.05,103.17,102.88,102.88,7711.0,103.05,103.17,102.88,102.88,7711.0
2017-08-22 12:00:00,102.97,103.09,102.77,102.77,6656.0,102.97,103.09,102.77,102.77,6656.0
2017-08-22 12:30:00,102.85,102.91,102.51,102.73,8115.0,102.85,102.91,102.51,102.73,8115.0
2017-08-22 13:00:00,102.73,103.0,102.65,103.0,3920.0,102.73,103.0,102.65,103.0,3920.0
2017-08-22 13:30:00,103.0,103.08,102.81,102.81,7034.0,103.0,103.08,102.81,102.81,7034.0
2017-08-22 14:00:00,102.85,103.08,102.85,102.97,5399.0,102.85,103.08,102.85,102.97,5399.0
2017-08-22 14:30:00,102.95,103.11,102.93,103.11,15298.0,102.95,103.11,102.93,103.11,15298.0
2017-08-22 15:00:00,103.02,103.5,102.91,103.42,14635.0,103.02,103.5,102.91,103.42,14635.0
2017-08-22 15:30:00,103.4,103.62,103.07,103.25,29680.0,103.4,103.62,103.07,103.25,29680.0
2017-08-23 09:30:00,102.7,103.16,102.69,103.15,2194.0,102.7,103.16,102.69,103.15,2194.0
2017-08-23 10:00:00,103.22,103.99,103.13,103.75,6662.0,103.22,103.99,103.13,103.75,6662.0
2017-08-23 10:30:00,103.54,103.89,103.28,103.67,5780.0,103.54,103.89,103.28,103.67,5780.0
2017-08-23 11:00:00,103.63,103.79,103.44,103.69,3500.0,103.63,103.79,103.44,103.69,3500.0
2017-08-23 11:30:00,103.71,103.88,103.57,103.63,3892.0,103.71,103.88,103.57,103.63,3892.0
2017-08-23 12:00:00,103.66,103.75,103.53,103.59,1800.0,103.66,103.75,103.53,103.59,1800.0
2017-08-23 12:30:00,103.61,103.79,103.37,103.51,3400.0,103.61,103.79,103.37,103.51,3400.0
2017-08-23 13:00:00,103.51,103.68,103.39,103.6,7957.0,103.51,103.68,103.39,103.6,7957.0
2017-08-23 13:30:00,103.49,104.04,103.42,103.42,15643.0,103.49,104.04,103.42,103.42,15643.0
2017-08-23 14:00:00,103.56,104.0,103.18,103.23,17926.0,103.56,104.0,103.18,103.23,17926.0
2017-08-23 14:30:00,103.34,103.34,103.21,103.24,5336.0,103.34,103.34,103.21,103.24,5336.0
2017-08-23 15:00:00,103.23,103.24,102.96,103.09,8929.0,103.23,103.24,102.96,103.09,8929.0
2017-08-23 15:30:00,103.1,103.63,102.9,102.97,34944.0,103.1,103.63,102.9,102.97,34944.0
2017-08-24 09:30:00,103.0,103.38,102.7,102.71,3142.0,103.0,103.38,102.7,102.71,3142.0
2017-08-24 10:00:00,102.69,103.44,102.64,103.44,105901.0,102.69,103.44,102.64,103.44,105901.0
2017-08-24 10:30:00,103.43,103.6,103.18,103.18,6734.0,103.43,103.6,103.18,103.18,6734.0
2017-08-24 11:00:00,103.19,103.2,102.77,102.77,7000.0,103.19,103.2,102.77,102.77,7000.0
2017-08-24 11:30:00,102.77,103.18,102.56,103.0,4602.0,102.77,103.18,102.56,103.0,4602.0
2017-08-24 12:00:00,103.19,103.22,103.01,103.11,2100.0,103.19,103.22,103.01,103.11,2100.0
2017-08-24 12:30:00,103.15,103.18,102.9,102.93,4499.0,103.15,103.18,102.9,102.93,4499.0
2017-08-24 13:00:00,102.89,103.07,102.8,102.86,5517.0,102.89,103.07,102.8,102.86,5517.0
2017-08-24 13:30:00,102.83,103.02,102.77,102.77,7211.0,102.83,103.02,102.77,102.77,7211.0
2017-08-24 14:00:00,102.76,102.89,102.59,102.88,9433.0,102.76,102.89,102.59,102.88,9433.0
2017-08-24 14:30:00,102.88,103.02,102.62,102.62,12427.0,102.88,103.02,102.62,102.62,12427.0
2017-08-24 15:00:00,102.62,102.79,102.53,102.74,11555.0,102.62,102.79,102.53,102.74,11555.0
2017-08-24 15:30:00,102.73,102.77,102.25,102.47,24659.0,102.73,102.77,102.25,102.47,24659.0
2017-08-25 09:30:00,103.01,103.32,102.83,102.99,37408.0,103.01,103.32,102.83,102.99,37408.0
2017-08-25 10:00:00,103.12,103.44,103.04,103.39,4200.0,103.12,103.44,103.04,103.39,4200.0
2017-08-25 10:30:00,103.49,103.49,103.01,103.01,2767.0,103.49,103.49,103.01,103.01,2767.0
2017-08-25 11:00:00,103.03,103.03,102.64,102.68,22183.0,103.03,103.03,102.64,102.68,22183.0
2017-08-25 11:30:00,102.73,102.91,102.6,102.82,13451.0,102.73,102.91,102.6,102.82,13451.0
2017-08-25 12:00:00,102.81,102.9,102.77,102.84,2650.0,102.81,102.9,102.77,102.84,2650.0
2017-08-25 12:30:00,102.85,102.87,102.76,102.76,1680.0,102.85,102.87,102.76,102.76,1680.0
2017-08-25 13:00:00,102.87,103.04,102.81,102.84,3934.0,102.87,103.04,102.81,102.84,3934.0
2017-08-25 13:30:00,102.81,102.94,102.81,102.84,2314.0,102.81,102.94,102.81,102.84,2314.0
2017-08-25 14:00:00,102.94,102.99,102.83,102.83,10264.0,102.94,102.99,102.83,102.83,10264.0
2017-08-25 14:30:00,102.91,102.98,102.81,102.89,3400.0,102.91,102.98,102.81,102.89,3400.0
2017-08-25 15:00:00,102.81,102.92,102.76,102.88,5560.0,102.81,102.92,102.76,102.88,5560.0
2017-08-25 15:30:00,102.85,102.94,102.71,102.75,43815.0,102.85,102.94,102.71,102.75,43815.0
2017-08-28 09:30:00,102.8,103.31,102.8,102.86,41320.0,102.8,103.31,102.8,102.86,41320.0
2017-08-28 10:00:00,102.78,103.1,102.66,102.81,30717.0,102.78,103.1,102.66,102.81,30717.0
2017-08-28 10:30:00,102.87,102.99,102.68,102.89,8125.0,102.87,102.99,102.68,102.89,8125.0
2017-08-28 11:00:00,102.82,102.88,102.63,102.68,9613.0,102.82,102.88,102.63,102.68,9613.0
2017-08-28 11:30:00,102.85,102.86,102.64,102.69,4245.0,102.85,102.86,102.64,102.69,4245.0
2017-08-28 12:00:00,102.78,102.85,102.64,102.8,5834.0,102.78,102.85,102.64,102.8,5834.0
2017-08-28 12:30:00,102.79,102.79,102.56,102.73,3300.0,102.79,102.79,102.56,102.73,3300.0
2017-08-28 13:00:00,102.71,102.83,102.64,102.77,5920.0,102.71,102.83,102.64,102.77,5920.0
2017-08-28 13:30:00,102.79,102.89,102.74,102.81,10707.0,102.79,102.89,102.74,102.81,10707.0
2017-08-28 14:00:00,102.8,102.85,102.72,102.8,9771.0,102.8,102.85,102.72,102.8,9771.0
2017-08-28 14:30:00,102.79,102.85,102.66,102.66,19707.0,102.79,102.85,102.66,102.66,19707.0
2017-08-28 15:00:00,102.64,102.76,102.64,102.67,15500.0,102.64,102.76,102.64,102.67,15500.0
2017-08-28 15:30:00,102.73,102.98,102.66,102.86,53699.0,102.73,102.98,102.66,102.86,53699.0
2017-08-29 09:30:00,102.2,102.6,102.16,102.28,5890.0,102.2,102.6,102.16,102.28,5890.0
2017-08-29 10:00:00,102.29,102.41,101.8,101.81,8322.0,102.29,102.41,101.8,101.81,8322.0
2017-08-29 10:30:00,101.96,102.03,101.71,101.71,9600.0,101.96,102.03,101.71,101.71,9600.0
2017-08-29 11:00:00,101.72,101.94,101.21,101.21,7663.0,101.72,101.94,101.21,101.21,7663.0
2017-08-29 11:30:00,101.17,101.97,101.17,101.97,15327.0,101.17,101.97,101.17,101.97,15327.0
2017-08-29 12:00:00,101.82,101.82,101.44,101.52,5994.0,101.82,101.82,101.44,101.52,5994.0
2017-08-29 12:30:00,101.45,101.89,101.45,101.64,8938.0,101.45,101.89,101.45,101.64,8938.0
2017-08-29 13:00:00,101.77,101.77,101.36,101.39,5163.0,101.77,101.77,101.36,101.39,5163.0
2017-08-29 13:30:00,101.44,101.58,101.3,101.49,5176.0,101.44,101.58,101.3,101.49,5176.0
2017-08-29 14:00:00,101.56,101.78,101.51,101.69,10719.0,101.56,101.78,101.51,101.69,10719.0
2017-08-29 14:30:00,101.66,101.78,101.62,101.62,7643.0,101.66,101.78,101.62,101.62,7643.0
2017-08-29 15:00:00,101.64,101.68,101.52,101.59,14674.0,101.64,101.68,101.52,101.59,14674.0
2017-08-29 15:30:00,101.55,101.67,101.49,101.64,31716.0,101.55,101.67,101.49,101.64,31716.0
2017-08-30 09:30:00,101.73,102.1,101.37,102.07,1903.0,101.73,102.1,101.37,102.07,1903.0
2017-08-30 10:00:00,101.93,102.2,101.84,102.13,8141.0,101.93,102.2,101.84,102.13,8141.0
2017-08-30 10:30:00,102.15,102.39,101.78,102.17,8578.0,102.15,102.39,101.78,102.17,8578.0
2017-08-30 11:00:00,102.19,102.24,101.86,102.24,6081.0,102.19,102.24,101.86,102.24,6081.0
2017-08-30 11:30:00,102.24,102.25,101.76,101.78,8810.0,102.24,102.25,101.76,101.78,8810.0
2017-08-30 12:00:00,101.7,101.89,101.46,101.68,5833.0,101.7,101.89,101.46,101.68,5833.0
2017-08-30 12:30:00,101.73,102.0,101.73,101.81,9464.0,101.73,102.0,101.73,101.81,9464.0
2017-08-30 13:00:00,101.9,102.34,101.87,102.02,11230.0,101.9,102.34,101.87,102.02,11230.0
2017-08-30 13:30:00,102.04,102.13,101.78,102.04,9936.0,102.04,102.13,101.78,102.04,9936.0
2017-08-30 14:00:00,102.03,102.1,101.81,101.98,11754.0,102.03,102.1,101.81,101.98,11754.0
2017-08-30 14:30:00,102.01,102.05,101.84,101.92,9450.0,102.01,102.05,101.84,101.92,9450.0
2017-08-30 15:00:00,101.93,102.02,101.89,101.95,11209.0,101.93,102.02,101.89,101.95,11209.0
2017-08-30 15:30:00,101.93,102.08,101.68,101.98,39684.0,101.93,102.08,101.68,101.98,39684.0
2017-08-31 09:30:00,102.02,102.71,101.8,102.55,15981.0,102.02,102.71,101.8,102.55,15981.0
2017-08-31 10:00:00,102.38,102.43,101.97,102.08,17444.0,102.38,102.43,101.97,102.08,17444.0
2017-08-31 10:30:00,102.13,102.3,101.83,101.94,15499.0,102.13,102.3,101.83,101.94,15499.0
2017-08-31 11:00:00,101.85,101.97,101.72,101.97,5850.0,101.85,101.97,101.72,101.97,5850.0
2017-08-31 11:30:00,101.99,102.43,101.9,102.43,13036.0,101.99,102.43,101.9,102.43,13036.0
2017-08-31 12:00:00,102.47,102.88,102.44,102.88,6268.0,102.47,102.88,102.44,102.88,6268.0
2017-08-31 12:30:00,102.84,102.92,102.68,102.91,5200.0,102.84,102.92,102.68,102.91,5200.0
2017-08-31 13:00:00,102.91,103.11,102.9,102.98,4200.0,102.91,103.11,102.9,102.98,4200.0
2017-08-31 13:30:00,102.95,103.04,102.89,102.98,3812.0,102.95,103.04,102.89,102.98,3812.0
2017-08-31 14:00:00,103.01,103.2,102.91,103.15,4419.0,103.01,103.2,102.91,103.15,4419.0
2017-08-31 14:30:00,103.2,103.37,103.2,103.23,11866.0,103.2,103.37,103.2,103.23,11866.0
2017-08-31 15:00:00,103.15,103.27,102.73,103.02,32172.0,103.15,103.27,102.73,103.02,32172.0
2017-08-31 15:30:00,103.06,103.14,102.91,103.1,39017.0,103.06,103.14,102.91,103.1,39017.0
2017-09-01 09:30:00,103.39,103.77,103.39,103.54,26116.0,103.39,103.77,103.39,103.54,26116.0
2017-09-01 10:00:00,103.5,103.55,102.99,103.15,6246.0,103.5,103.55,102.99,103.15,6246.0
2017-09-01 10:30:00,103.23,103.33,103.03,103.23,6800.0,103.23,103.33,103.03,103.23,6800.0
2017-09-01 11:00:00,103.22,103.23,102.79,103.0,8746.0,103.22,103.23,102.79,103.0,8746.0
2017-09-01 11:30:00,103.07,103.28,103.02,103.19,2300.0,103.07,103.28,103.02,103.19,2300.0
2017-09-01 12:00:00,103.26,103.49,103.22,103.46,3600.0,103.26,103.49,103.22,103.46,3600.0
2017-09-01 12:30:00,103.4,103.79,103.4,103.71,2700.0,103.4,103.79,103.4,103.71,2700.0
2017-09-01 13:00:00,103.78,104.1,103.78,104.1,4314.0,103.78,104.1,103.78,104.1,4314.0
2017-09-01 13:30:00,104.09,104.23,103.97,104.18,13539.0,104.09,104.23,103.97,104.18,13539.0
2017-09-01 14:00:00,104.23,104.47,104.23,104.42,8403.0,104.23,104.47,104.23,104.42,8403.0
2017-09-01 14:30:00,104.45,104.5,104.35,104.48,6865.0,104.45,104.5,104.35,104.48,6865.0
2017-09-01 15:00:00,104.51,104.54,104.4,104.51,12862.0,104.51,104.54,104.4,104.51,12862.0
2017-09-01 15:30:00,104.48,104.52,104.15,104.19,28930.0,104.48,104.52,104.15,104.19,28930.0
2017-09-05 09:30:00,104.2,104.38,103.89,104.08,7645.0,104.2,104.38,103.89,104.08,7645.0
2017-09-05 10:00:00,104.02,104.02,103.14,103.14,5530.0,104.02,104.02,103.14,103.14,5530.0
2017-09-05 10:30:00,103.24,103.28,102.72,102.75,4937.0,103.24,103.28,102.72,102.75,4937.0
2017-09-05 11:00:00,102.74,102.81,101.95,102.31,10115.0,102.74,102.81,101.95,102.31,10115.0
2017-09-05 11:30:00,102.27,102.28,101.55,101.86,7184.0,102.27,102.28,101.55,101.86,7184.0
2017-09-05 12:00:00,101.71,101.71,100.75,100.75,7770.0,101.71,101.71,100.75,100.75,7770.0
2017-09-05 12:30:00,100.75,100.79,100.0,100.34,22682.0,100.75,100.79,100.0,100.34,22682.0
2017-09-05 13:00:00,100.32,100.32,99.87,100.15,8417.0,100.32,100.32,99.87,100.15,8417.0
2017-09-05 13:30:00,100.06,100.36,99.98,100.21,13420.0,100.06,100.36,99.98,100.21,13420.0
2017-09-05 14:00:00,100.18,100.54,100.16,100.39,12107.0,100.18,100.54,100.16,100.39,12107.0
2017-09-05 14:30:00,100.37,100.68,100.29,100.68,7562.0,100.37,100.68,100.29,100.68,7562.0
2017-09-05 15:00:00,100.69,100.95,100.23,100.5,24862.0,100.69,100.95,100.23,100.5,24862.0
2017-09-05 15:30:00,100.63,100.92,100.56,100.74,28584.0,100.63,100.92,100.56,100.74,28584.0
2017-09-06 09:30:00,100.87,101.57,100.73,101.34,9533.0,100.87,101.57,100.73,101.34,9533.0
2017-09-06 10:00:00,101.33,101.35,100.54,100.71,9146.0,101.33,101.35,100.54,100.71,9146.0
2017-09-06 10:30:00,100.71,100.83,100.13,100.22,9064.0,100.71,100.83,100.13,100.22,9064.0
2017-09-06 11:00:00,100.14,100.42,100.03,100.23,7938.0,100.14,100.42,100.03,100.23,7938.0
2017-09-06 11:30:00,100.21,100.6,100.21,100.46,4190.0,100.21,100.6,100.21,100.46,4190.0
2017-09-06 12:00:00,100.5,100.56,100.39,100.56,3061.0,100.5,100.56,100.39,100.56,3061.0
2017-09-06 12:30:00,100.43,100.47,100.24,100.24,3011.0,100.43,100.47,100.24,100.24,3011.0
2017-09-06 13:00:00,100.37,100.71,100.37,100.38,3000.0,100.37,100.71,100.37,100.38,3000.0
2017-09-06 13:30:00,100.41,100.7,100.36,100.58,6300.0,100.41,100.7,100.36,100.58,6300.0
2017-09-06 14:00:00,100.61,100.85,100.5,100.73,14465.0,100.61,100.85,100.5,100.73,14465.0
2017-09-06 14:30:00,100.72,100.81,100.57,100.65,4987.0,100.72,100.81,100.57,100.65,4987.0
2017-09-06 15:00:00,100.61,100.97,100.61,100.96,10200.0,100.61,100.97,100.61,100.96,10200.0
2017-09-06 15:30:00,101.04,101.04,100.68,100.89,32599.0,101.04,101.04,100.68,100.89,32599.0
2017-09-07 09:30:00,101.12,101.12,100.61,100.71,4089.0,101.12,101.12,100.61,100.71,4089.0
2017-09-07 10:00:00,100.6,100.69,100.13,100.22,8300.0,100.6,100.69,100.13,100.22,8300.0
2017-09-07 10:30:00,100.23,100.83,100.19,100.78,4028.0,100.23,100.83,100.19,100.78,4028.0
2017-09-07 11:00:00,100.77,100.88,100.51,100.73,9311.0,100.77,100.88,100.51,100.73,9311.0
2017-09-07 11:30:00,100.76,100.79,100.48,100.55,5963.0,100.76,100.79,100.48,100.55,5963.0
2017-09-07 12:00:00,100.5,100.53,100.15,100.19,5971.0,100.5,100.53,100.15,100.19,5971.0
2017-09-07 12:30:00,100.24,100.49,100.12,100.44,4193.0,100.24,100.49,100.12,100.44,4193.0
2017-09-07 13:00:00,100.47,100.73,100.37,100.51,13578.0,100.47,100.73,100.37,100.51,13578.0
2017-09-07 13:30:00,100.48,100.53,100.26,100.39,5694.0,100.48,100.53,100.26,100.39,5694.0
2017-09-07 14:00:00,100.35,100.48,100.32,100.48,2944.0,100.35,100.48,100.32,100.48,2944.0
2017-09-07 14:30:00,100.48,100.51,100.35,100.44,12601.0,100.48,100.51,100.35,100.44,12601.0
2017-09-07 15:00:00,100.44,100.56,100.35,100.54,10590.0,100.44,100.56,100.35,100.54,10590.0
2017-09-07 15:30:00,100.52,100.79,100.44,100.78,37404.0,100.52,100.79,100.44,100.78,37404.0
2017-09-08 09:30:00,100.39,100.7,99.92,100.38,2943.0,100.39,100.7,99.92,100.38,2943.0
2017-09-08 10:00:00,100.39,100.53,100.24,100.43,4500.0,100.39,100.53,100.24,100.43,4500.0
2017-09-08 10:30:00,100.41,100.6,100.33,100.59,4724.0,100.41,100.6,100.33,100.59,4724.0
2017-09-08 11:00:00,100.57,100.72,100.17,100.32,6056.0,100.57,100.72,100.17,100.32,6056.0
2017-09-08 11:30:00,100.25,100.4,100.24,100.4,4051.0,100.25,100.4,100.24,100.4,4051.0
2017-09-08 12:00:00,100.4,100.43,100.06,100.14,4406.0,100.4,100.43,100.06,100.14,4406.0
2017-09-08 12:30:00,100.2,100.41,100.2,100.4,1900.0,100.2,100.41,100.2,100.4,1900.0
2017-09-08 13:00:00,100.36,100.38,100.28,100.33,3600.0,100.36,100.38,100.28,100.33,3600.0
2017-09-08 13:30:00,100.33,100.37,100.26,100.31,2726.0,100.33,100.37,100.26,100.31,2726.0
2017-09-08 14:00:00,100.35,100.42,100.25,100.28,3800.0,100.35,100.42,100.25,100.28,3800.0
2017-09-08 14:30:00,100.22,100.26,100.04,100.09,4505.0,100.22,100.26,100.04,100.09,4505.0
2017-09-08 15:00:00,100.12,100.29,100.02,100.02,8650.0,100.12,100.29,100.02,100.02,8650.0
2017-09-08 15:30:00,99.97,100.04,99.59,99.75,37283.0,99.97,100.04,99.59,99.75,37283.0
2017-09-11 09:30:00,100.99,101.64,100.98,101.58,13781.0,100.99,101.64,100.98,101.58,13781.0
2017-09-11 10:00:00,101.51,102.01,101.43,101.85,28472.0,101.51,102.01,101.43,101.85,28472.0
2017-09-11 10:30:00,101.79,101.88,100.91,100.91,13194.0,101.79,101.88,100.91,100.91,13194.0
2017-09-11 11:00:00,100.99,101.8,100.99,101.51,14199.0,100.99,101.8,100.99,101.51,14199.0
2017-09-11 11:30:00,101.56,101.87,101.54,101.87,8950.0,101.56,101.87,101.54,101.87,8950.0
2017-09-11 12:00:00,101.85,102.05,101.79,102.02,3800.0,101.85,102.05,101.79,102.02,3800.0
2017-09-11 12:30:00,102.04,102.19,102.01,102.18,8220.0,102.04,102.19,102.01,102.18,8220.0
2017-09-11 13:00:00,102.2,102.63,102.19,102.56,6896.0,102.2,102.63,102.19,102.56,6896.0
2017-09-11 13:30:00,102.52,102.86,102.3,102.83,12190.0,102.52,102.86,102.3,102.83,12190.0
2017-09-11 14:00:00,102.85,103.4,102.8,103.34,15943.0,102.85,103.4,102.8,103.34,15943.0
2017-09-11 14:30:00,103.4,103.5,103.16,103.16,8365.0,103.4,103.5,103.16,103.16,8365.0
2017-09-11 15:00:00,103.11,103.33,103.05,103.29,10155.0,103.11,103.33,103.05,103.29,10155.0
2017-09-11 15:30:00,103.28,103.31,102.9,103.14,39239.0,103.28,103.31,102.9,103.14,39239.0
2017-09-12 09:30:00,103.69,104.31,103.36,103.64,7615.0,103.69,104.31,103.36,103.64,7615.0
2017-09-12 10:00:00,103.77,103.77,102.63,102.75,9558.0,103.77,103.77,102.63,102.75,9558.0
2017-09-12 10:30:00,102.74,102.79,102.18,102.31,10125.0,102.74,102.79,102.18,102.31,10125.0
2017-09-12 11:00:00,102.28,103.32,102.21,103.32,7700.0,102.28,103.32,102.21,103.32,7700.0
2017-09-12 11:30:00,103.21,103.47,103.03,103.04,10110.0,103.21,103.47,103.03,103.04,10110.0
2017-09-12 12:00:00,103.07,103.3,102.79,103.3,4785.0,103.07,103.3,102.79,103.3,4785.0
2017-09-12 12:30:00,103.46,103.46,103.27,103.43,3698.0,103.46,103.46,103.27,103.43,3698.0
2017-09-12 13:00:00,103.4,103.41,103.19,103.25,4500.0,103.4,103.41,103.19,103.25,4500.0
2017-09-12 13:30:00,103.31,103.57,103.2,103.36,5986.0,103.31,103.57,103.2,103.36,5986.0
2017-09-12 14:00:00,103.39,103.51,103.18,103.22,4436.0,103.39,103.51,103.18,103.22,4436.0
2017-09-12 14:30:00,103.21,103.5,103.14,103.34,9618.0,103.21,103.5,103.14,103.34,9618.0
2017-09-12 15:00:00,103.34,103.56,103.22,103.27,16047.0,103.34,103.56,103.22,103.27,16047.0
2017-09-12 15:30:00,103.23,103.55,103.09,103.45,21207.0,103.23,103.55,103.09,103.45,21207.0
2017-09-13 09:30:00,102.82,103.01,102.4,103.01,4331.0,102.82,103.01,102.4,103.01,4331.0
2017-09-13 10:00:00,103.12,103.22,102.85,102.97,7065.0,103.12,103.22,102.85,102.97,7065.0
2017-09-13 10:30:00,102.92,103.42,102.79,103.42,4845.0,102.92,103.42,102.79,103.42,4845.0
2017-09-13 11:00:00,103.27,104.21,103.2,104.21,122597.0,103.27,104.21,103.2,104.21,122597.0
2017-09-13 11:30:00,104.2,104.21,103.11,103.32,61027.0,104.2,104.21,103.11,103.32,61027.0
2017-09-13 12:00:00,103.25,103.65,103.25,103.61,3016.0,103.25,103.65,103.25,103.61,3016.0
2017-09-13 12:30:00,103.69,103.82,103.44,103.75,19437.0,103.69,103.82,103.44,103.75,19437.0
2017-09-13 13:00:00,103.71,103.86,103.49,103.83,23462.0,103.71,103.86,103.49,103.83,23462.0
2017-09-13 13:30:00,103.79,104.1,103.75,103.87,12052.0,103.79,104.1,103.75,103.87,12052.0
2017-09-13 14:00:00,103.91,104.05,103.82,104.0,3894.0,103.91,104.05,103.82,104.0,3894.0
2017-09-13 14:30:00,104.05,104.22,103.96,104.22,6445.0,104.05,104.22,103.96,104.22,6445.0
2017-09-13 15:00:00,104.23,104.23,104.01,104.08,7546.0,104.23,104.23,104.01,104.08,7546.0
2017-09-13 15:30:00,103.98,104.36,103.87,104.2,40924.0,103.98,104.36,103.87,104.2,40924.0
2017-09-14 09:30:00,104.27,104.45,103.51,104.45,3293.0,104.27,104.45,103.51,104.45,3293.0
2017-09-14 10:00:00,104.45,104.8,104.18,104.43,23082.0,104.45,104.8,104.18,104.43,23082.0
2017-09-14 10:30:00,104.43,104.69,104.43,104.54,6090.0,104.43,104.69,104.43,104.54,6090.0
2017-09-14 11:00:00,104.59,104.83,104.55,104.82,7120.0,104.59,104.83,104.55,104.82,7120.0
2017-09-14 11:30:00,104.79,104.87,104.7,104.76,3400.0,104.79,104.87,104.7,104.76,3400.0
2017-09-14 12:00:00,104.76,104.76,104.54,104.54,1623.0,104.76,104.76,104.54,104.54,1623.0
2017-09-14 12:30:00,104.52,104.81,104.52,104.71,8522.0,104.52,104.81,104.52,104.71,8522.0
2017-09-14 13:00:00,104.7,104.81,104.5,104.81,19992.0,104.7,104.81,104.5,104.81,19992.0
2017-09-14 13:30:00,104.77,105.03,104.77,105.03,5640.0,104.77,105.03,104.77,105.03,5640.0
2017-09-14 14:00:00,104.99,105.18,104.99,105.1,3923.0,104.99,105.18,104.99,105.1,3923.0
2017-09-14 14:30:00,105.03,105.36,105.01,105.25,5387.0,105.03,105.36,105.01,105.25,5387.0
2017-09-14 15:00:00,105.18,105.32,105.11,105.32,10971.0,105.18,105.32,105.11,105.32,10971.0
2017-09-14 15:30:00,105.32,105.52,105.13,105.51,47836.0,105.32,105.52,105.13,105.51,47836.0
2017-09-15 09:30:00,105.5,105.98,105.5,105.72,40626.0,105.5,105.98,105.5,105.72,40626.0
2017-09-15 10:00:00,105.74,105.89,105.5,105.71,9883.0,105.74,105.89,105.5,105.71,9883.0
2017-09-15 10:30:00,105.6,105.87,105.55,105.62,7725.0,105.6,105.87,105.55,105.62,7725.0
2017-09-15 11:00:00,105.62,105.69,105.49,105.61,13874.0,105.62,105.69,105.49,105.61,13874.0
2017-09-15 11:30:00,105.57,105.61,105.5,105.53,7602.0,105.57,105.61,105.5,105.53,7602.0
2017-09-15 12:00:00,105.54,105.62,105.51,105.57,4609.0,105.54,105.62,105.51,105.57,4609.0
2017-09-15 12:30:00,105.58,105.58,105.3,105.4,19749.0,105.58,105.58,105.3,105.4,19749.0
2017-09-15 13:00:00,105.35,105.36,105.19,105.29,7890.0,105.35,105.36,105.19,105.29,7890.0
2017-09-15 13:30:00,105.28,105.3,104.89,104.89,11800.0,105.28,105.3,104.89,104.89,11800.0
2017-09-15 14:00:00,104.87,105.54,104.75,105.39,21515.0,104.87,105.54,104.75,105.39,21515.0
2017-09-15 14:30:00,105.44,105.58,105.38,105.58,5866.0,105.44,105.58,105.38,105.58,5866.0
2017-09-15 15:00:00,105.49,105.58,105.43,105.55,13982.0,105.49,105.58,105.43,105.55,13982.0
2017-09-15 15:30:00,105.52,105.97,105.46,105.82,48692.0,105.52,105.97,105.46,105.82,48692.0
2017-09-18 09:30:00,106.04,106.55,105.9,106.46,8206.0,106.04,106.55,105.9,106.46,8206.0
2017-09-18 10:00:00,106.46,107.09,106.4,106.99,5368.0,106.46,107.09,106.4,106.99,5368.0
2017-09-18 10:30:00,107.05,107.21,106.91,107.12,16487.0,107.05,107.21,106.91,107.12,16487.0
2017-09-18 11:00:00,107.16,107.68,107.09,107.68,9914.0,107.16,107.68,107.09,107.68,9914.0
2017-09-18 11:30:00,107.79,107.87,107.6,107.8,8480.0,107.79,107.87,107.6,107.8,8480.0
2017-09-18 12:00:00,107.83,108.11,107.78,108.06,7446.0,107.83,108.11,107.78,108.06,7446.0
2017-09-18 12:30:00,107.98,108.03,107.54,107.73,23287.0,107.98,108.03,107.54,107.73,23287.0
2017-09-18 13:00:00,107.66,107.96,107.66,107.96,3600.0,107.66,107.96,107.66,107.96,3600.0
2017-09-18 13:30:00,107.93,107.96,107.67,107.9,16510.0,107.93,107.96,107.67,107.9,16510.0
2017-09-18 14:00:00,107.9,107.9,107.68,107.76,16771.0,107.9,107.9,107.68,107.76,16771.0
2017-09-18 14:30:00,107.71,107.73,107.37,107.7,13482.0,107.71,107.73,107.37,107.7,13482.0
2017-09-18 15:00:00,107.56,107.92,107.56,107.86,14548.0,107.56,107.92,107.56,107.86,14548.0
2017-09-18 15:30:00,107.89,108.14,107.85,108.04,54064.0,107.89,108.14,107.85,108.04,54064.0
2017-09-19 09:30:00,108.12,108.87,107.48,108.31,24040.0,108.12,108.87,107.48,108.31,24040.0
2017-09-19 10:00:00,108.44,108.58,107.75,108.45,32619.0,108.44,108.58,107.75,108.45,32619.0
2017-09-19 10:30:00,108.54,108.98,108.39,108.71,23950.0,108.54,108.98,108.39,108.71,23950.0
2017-09-19 11:00:00,108.61,108.8,108.36,108.64,9971.0,108.61,108.8,108.36,108.64,9971.0
2017-09-19 11:30:00,108.57,108.67,108.28,108.28,5010.0,108.57,108.67,108.28,108.28,5010.0
2017-09-19 12:00:00,108.29,108.49,108.29,108.45,10906.0,108.29,108.49,108.29,108.45,10906.0
2017-09-19 12:30:00,108.42,108.42,108.27,108.33,5200.0,108.42,108.42,108.27,108.33,5200.0
2017-09-19 13:00:00,108.3,108.31,108.04,108.2,4982.0,108.3,108.31,108.04,108.2,4982.0
2017-09-19 13:30:00,108.2,108.48,108.2,108.36,22912.0,108.2,108.48,108.2,108.36,22912.0
2017-09-19 14:00:00,108.31,108.31,108.16,108.19,2600.0,108.31,108.31,108.16,108.19,2600.0
2017-09-19 14:30:00,108.16,108.4,108.16,108.27,5217.0,108.16,108.4,108.16,108.27,5217.0
2017-09-19 15:00:00,108.25,108.4,108.19,108.3,19042.0,108.25,108.4,108.19,108.3,19042.0
2017-09-19 15:30:00,108.31,108.34,108.01,108.18,88974.0,108.31,108.34,108.01,108.18,88974.0
2017-09-20 09:30:00,108.39,108.39,107.55,107.7,8361.0,108.39,108.39,107.55,107.7,8361.0
2017-09-20 10:00:00,107.81,107.91,107.67,107.67,6579.0,107.81,107.91,107.67,107.67,6579.0
2017-09-20 10:30:00,107.78,107.87,107.49,107.49,6932.0,107.78,107.87,107.49,107.49,6932.0
2017-09-20 11:00:00,107.48,107.81,107.41,107.68,23672.0,107.48,107.81,107.41,107.68,23672.0
2017-09-20 11:30:00,107.74,107.8,107.3,107.4,10707.0,107.74,107.8,107.3,107.4,10707.0
2017-09-20 12:00:00,107.39,107.62,107.25,107.46,6820.0,107.39,107.62,107.25,107.46,6820.0
2017-09-20 12:30:00,107.56,107.63,107.41,107.49,3537.0,107.56,107.63,107.41,107.49,3537.0
2017-09-20 13:00:00,107.46,107.59,107.15,107.15,4656.0,107.46,107.59,107.15,107.15,4656.0
2017-09-20 13:30:00,107.2,107.22,106.82,107.02,7150.0,107.2,107.22,106.82,107.02,7150.0
2017-09-20 14:00:00,106.93,107.02,106.47,106.53,17895.0,106.93,107.02,106.47,106.53,17895.0
2017-09-20 14:30:00,106.43,107.09,106.41,107.04,25860.0,106.43,107.09,106.41,107.04,25860.0
2017-09-20 15:00:00,107.0,107.06,106.79,106.85,15202.0,107.0,107.06,106.79,106.85,15202.0
2017-09-20 15:30:00,106.88,107.1,106.76,106.86,40770.0,106.88,107.1,106.76,106.86,40770.0
2017-09-21 09:30:00,107.04,107.52,106.56,107.52,14660.0,107.04,107.52,106.56,107.52,14660.0
2017-09-21 10:00:00,107.6,108.03,107.41,107.9,17688.0,107.6,108.03,107.41,107.9,17688.0
2017-09-21 10:30:00,107.88,108.29,107.81,108.17,19079.0,107.88,108.29,107.81,108.17,19079.0
2017-09-21 11:00:00,108.3,108.6,107.78,108.0,8544.0,108.3,108.6,107.78,108.0,8544.0
2017-09-21 11:30:00,107.98,108.35,107.98,108.1,7418.0,107.98,108.35,107.98,108.1,7418.0
2017-09-21 12:00:00,108.05,108.45,108.03,108.45,5489.0,108.05,108.45,108.03,108.45,5489.0
2017-09-21 12:30:00,108.42,108.62,108.29,108.62,12992.0,108.42,108.62,108.29,108.62,12992.0
2017-09-21 13:00:00,108.61,108.76,108.6,108.66,8807.0,108.61,108.76,108.6,108.66,8807.0
2017-09-21 13:30:00,108.66,108.68,108.47,108.58,13327.0,108.66,108.68,108.47,108.58,13327.0
2017-09-21 14:00:00,108.57,108.62,108.1,108.12,21918.0,108.57,108.62,108.1,108.12,21918.0
2017-09-21 14:30:00,108.12,108.2,108.0,108.07,9700.0,108.12,108.2,108.0,108.07,9700.0
2017-09-21 15:00:00,108.08,108.15,107.94,108.04,12015.0,108.08,108.15,107.94,108.04,12015.0
2017-09-21 15:30:00,108.07,108.13,107.51,107.69,30729.0,108.07,108.13,107.51,107.69,30729.0
2017-09-22 09:30:00,107.3,107.93,106.77,107.11,5613.0,107.3,107.93,106.77,107.11,5613.0
2017-09-22 10:00:00,107.19,107.97,107.09,107.79,17565.0,107.19,107.97,107.09,107.79,17565.0
2017-09-22 10:30:00,107.71,107.85,107.51,107.62,9808.0,107.71,107.85,107.51,107.62,9808.0
2017-09-22 11:00:00,107.62,108.04,107.62,107.83,9889.0,107.62,108.04,107.62,107.83,9889.0
2017-09-22 11:30:00,107.87,108.4,107.83,108.39,12762.0,107.87,108.4,107.83,108.39,12762.0
2017-09-22 12:00:00,108.33,108.4,108.11,108.35,10891.0,108.33,108.4,108.11,108.35,10891.0
2017-09-22 12:30:00,108.29,108.47,108.09,108.38,7740.0,108.29,108.47,108.09,108.38,7740.0
2017-09-22 13:00:00,108.47,108.67,108.36,108.48,6020.0,108.47,108.67,108.36,108.48,6020.0
2017-09-22 13:30:00,108.53,108.76,108.42,108.7,7308.0,108.53,108.76,108.42,108.7,7308.0
2017-09-22 14:00:00,108.59,109.19,108.59,109.04,10974.0,108.59,109.19,108.59,109.04,10974.0
2017-09-22 14:30:00,109.04,109.04,108.77,108.82,4624.0,109.04,109.04,108.77,108.82,4624.0
2017-09-22 15:00:00,108.77,109.1,108.77,109.02,6360.0,108.77,109.1,108.77,109.02,6360.0
2017-09-22 15:30:00,108.97,109.15,108.82,108.92,18069.0,108.97,109.15,108.82,108.92,18069.0
2017-09-25 09:30:00,108.41,108.45,107.0,107.56,10781.0,108.41,108.45,107.0,107.56,10781.0
2017-09-25 10:00:00,107.77,107.78,107.38,107.53,22681.0,107.77,107.78,107.38,107.53,22681.0
2017-09-25 10:30:00,107.5,107.6,107.29,107.45,15912.0,107.5,107.6,107.29,107.45,15912.0
2017-09-25 11:00:00,107.36,107.41,107.12,107.31,25343.0,107.36,107.41,107.12,107.31,25343.0
2017-09-25 11:30:00,107.34,107.38,106.83,106.98,5530.0,107.34,107.38,106.83,106.98,5530.0
2017-09-25 12:00:00,106.86,107.02,106.54,106.69,10419.0,106.86,107.02,106.54,106.69,10419.0
2017-09-25 12:30:00,106.68,107.06,106.68,107.06,2499.0,106.68,107.06,106.68,107.06,2499.0
2017-09-25 13:00:00,107.02,107.16,106.62,106.62,5600.0,107.02,107.16,106.62,106.62,5600.0
2017-09-25 13:30:00,106.68,106.9,106.62,106.76,4873.0,106.68,106.9,106.62,106.76,4873.0
2017-09-25 14:00:00,106.86,106.89,106.69,106.78,5620.0,106.86,106.89,106.69,106.78,5620.0
2017-09-25 14:30:00,106.75,106.89,106.64,106.76,5300.0,106.75,106.89,106.64,106.76,5300.0
2017-09-25 15:00:00,106.8,106.94,106.62,106.83,7731.0,106.8,106.94,106.62,106.83,7731.0
2017-09-25 15:30:00,106.84,106.92,106.46,106.7,63715.0,106.84,106.92,106.46,106.7,63715.0
2017-09-26 09:30:00,106.7,107.75,106.48,107.38,13322.0,106.7,107.75,106.48,107.38,13322.0
2017-09-26 10:00:00,107.34,107.56,107.3,107.3,10800.0,107.34,107.56,107.3,107.3,10800.0
2017-09-26 10:30:00,107.25,107.33,106.5,106.51,13415.0,107.25,107.33,106.5,106.51,13415.0
2017-09-26 11:00:00,106.5,106.89,106.35,106.56,8550.0,106.5,106.89,106.35,106.56,8550.0
2017-09-26 11:30:00,106.6,106.85,106.45,106.8,23634.0,106.6,106.85,106.45,106.8,23634.0
2017-09-26 12:00:00,106.8,106.83,106.4,106.44,20067.0,106.8,106.83,106.4,106.44,20067.0
2017-09-26 12:30:00,106.53,106.53,106.27,106.37,2400.0,106.53,106.53,106.27,106.37,2400.0
2017-09-26 13:00:00,106.34,106.83,106.29,106.76,17875.0,106.34,106.83,106.29,106.76,17875.0
2017-09-26 13:30:00,106.81,106.9,106.64,106.7,29022.0,106.81,106.9,106.64,106.7,29022.0
2017-09-26 14:00:00,106.68,106.83,106.43,106.74,17957.0,106.68,106.83,106.43,106.74,17957.0
2017-09-26 14:30:00,106.76,106.77,106.49,106.52,15424.0,106.76,106.77,106.49,106.52,15424.0
2017-09-26 15:00:00,106.52,106.64,106.31,106.5,13701.0,106.52,106.64,106.31,106.5,13701.0
2017-09-26 15:30:00,106.48,106.59,105.94,106.2,48796.0,106.48,106.59,105.94,106.2,48796.0
2017-09-27 09:30:00,106.82,107.44,106.56,106.65,5530.0,106.82,107.44,106.56,106.65,5530.0
2017-09-27 10:00:00,106.52,106.57,106.31,106.49,7700.0,106.52,106.57,106.31,106.49,7700.0
2017-09-27 10:30:00,106.47,106.49,105.77,105.77,8464.0,106.47,106.49,105.77,105.77,8464.0
2017-09-27 11:00:00,105.86,106.42,105.77,106.33,11633.0,105.86,106.42,105.77,106.33,11633.0
2017-09-27 11:30:00,106.31,106.44,106.17,106.33,6200.0,106.31,106.44,106.17,106.33,6200.0
2017-09-27 12:00:00,106.45,106.52,106.34,106.51,6141.0,106.45,106.52,106.34,106.51,6141.0
2017-09-27 12:30:00,106.51,106.7,106.44,106.67,11244.0,106.51,106.7,106.44,106.67,11244.0
2017-09-27 13:00:00,106.69,106.95,106.44,106.44,26399.0,106.69,106.95,106.44,106.44,26399.0
2017-09-27 13:30:00,106.5,106.77,106.46,106.68,31381.0,106.5,106.77,106.46,106.68,31381.0
2017-09-27 14:00:00,106.71,107.13,106.58,107.09,41489.0,106.71,107.13,106.58,107.09,41489.0
2017-09-27 14:30:00,107.09,107.2,107.05,107.1,7300.0,107.09,107.2,107.05,107.1,7300.0
2017-09-27 15:00:00,107.06,107.25,107.06,107.17,20320.0,107.06,107.25,107.06,107.17,20320.0
2017-09-27 15:30:00,107.2,107.31,106.68,106.82,49002.0,107.2,107.31,106.68,106.82,49002.0
2017-09-28 09:30:00,106.72,107.62,106.26,106.49,13135.0,106.72,107.62,106.26,106.49,13135.0
2017-09-28 10:00:00,106.57,106.88,106.46,106.8,19086.0,106.57,106.88,106.46,106.8,19086.0
2017-09-28 10:30:00,106.76,107.07,106.66,106.97,16345.0,106.76,107.07,106.66,106.97,16345.0
2017-09-28 11:00:00,106.97,107.75,106.92,107.75,38938.0,106.97,107.75,106.92,107.75,38938.0
2017-09-28 11:30:00,107.73,108.29,107.5,108.29,11759.0,107.73,108.29,107.5,108.29,11759.0
2017-09-28 12:00:00,108.3,108.68,108.2,108.42,8766.0,108.3,108.68,108.2,108.42,8766.0
2017-09-28 12:30:00,108.41,108.55,108.35,108.55,9902.0,108.41,108.55,108.35,108.55,9902.0
2017-09-28 13:00:00,108.47,108.74,108.47,108.56,7484.0,108.47,108.74,108.47,108.56,7484.0
2017-09-28 13:30:00,108.63,109.23,108.63,109.21,5158.0,108.63,109.23,108.63,109.21,5158.0
2017-09-28 14:00:00,109.23,109.89,109.21,109.71,42063.0,109.23,109.89,109.21,109.71,42063.0
2017-09-28 14:30:00,109.63,109.7,109.19,109.42,38765.0,109.63,109.7,109.19,109.42,38765.0
2017-09-28 15:00:00,109.34,109.41,108.83,108.86,14788.0,109.34,109.41,108.83,108.86,14788.0
2017-09-28 15:30:00,108.94,109.1,108.69,109.09,22162.0,108.94,109.1,108.69,109.09,22162.0
2017-09-29 09:30:00,108.96,109.68,107.16,107.31,22601.0,108.96,109.68,107.16,107.31,22601.0
2017-09-29 10:00:00,107.11,108.25,107.11,108.16,16470.0,107.11,108.25,107.11,108.16,16470.0
2017-09-29 10:30:00,108.15,108.15,107.56,107.94,11208.0,108.15,108.15,107.56,107.94,11208.0
2017-09-29 11:00:00,107.91,108.41,107.88,108.1,15173.0,107.91,108.41,107.88,108.1,15173.0
2017-09-29 11:30:00,108.19,108.33,107.81,108.23,9733.0,108.19,108.33,107.81,108.23,9733.0
2017-09-29 12:00:00,108.29,108.75,108.24,108.57,17744.0,108.29,108.75,108.24,108.57,17744.0
2017-09-29 12:30:00,108.42,108.91,108.42,108.91,3200.0,108.42,108.91,108.42,108.91,3200.0
2017-09-29 13:00:00,108.91,109.12,108.72,108.72,3859.0,108.91,109.12,108.72,108.72,3859.0
2017-09-29 13:30:00,108.67,108.91,108.67,108.79,6491.0,108.67,108.91,108.67,108.79,6491.0
2017-09-29 14:00:00,108.83,108.93,108.64,108.93,8492.0,108.83,108.93,108.64,108.93,8492.0
2017-09-29 14:30:00,108.79,109.05,108.78,109.04,4618.0,108.79,109.05,108.78,109.04,4618.0
2017-09-29 15:00:00,108.95,108.99,108.75,108.86,8501.0,108.95,108.99,108.75,108.86,8501.0
2017-09-29 15:30:00,108.83,108.9,108.54,108.55,24402.0,108.83,108.9,108.54,108.55,24402.0
2017-10-02 09:30:00,108.48,109.26,108.41,109.26,7605.0,108.48,109.26,108.41,109.26,7605.0
2017-10-02 10:00:00,109.24,111.24,109.18,110.73,52016.0,109.24,111.24,109.18,110.73,52016.0
2017-10-02 10:30:00,110.83,111.02,110.29,110.45,12883.0,110.83,111.02,110.29,110.45,12883.0
2017-10-02 11:00:00,110.41,110.59,110.22,110.37,15190.0,110.41,110.59,110.22,110.37,15190.0
2017-10-02 11:30:00,110.44,110.65,110.25,110.3,21122.0,110.44,110.65,110.25,110.3,21122.0
2017-10-02 12:00:00,110.32,110.32,110.0,110.02,34787.0,110.32,110.32,110.0,110.02,34787.0
2017-10-02 12:30:00,109.95,110.36,109.82,110.33,27234.0,109.95,110.36,109.82,110.33,27234.0
2017-10-02 13:00:00,110.3,110.33,109.95,110.05,26867.0,110.3,110.33,109.95,110.05,26867.0
2017-10-02 13:30:00,110.11,110.22,110.0,110.22,16723.0,110.11,110.22,110.0,110.22,16723.0
2017-10-02 14:00:00,110.18,110.25,109.96,110.06,42404.0,110.18,110.25,109.96,110.06,42404.0
2017-10-02 14:30:00,110.15,110.15,109.86,109.92,8617.0,110.15,110.15,109.86,109.92,8617.0
2017-10-02 15:00:00,109.98,110.22,109.82,109.82,7641.0,109.98,110.22,109.82,109.82,7641.0
2017-10-02 15:30:00,109.93,109.98,109.69,109.88,28057.0,109.93,109.98,109.69,109.88,28057.0
2017-10-03 09:30:00,109.91,110.2,109.35,109.88,23748.0,109.91,110.2,109.35,109.88,23748.0
2017-10-03 10:00:00,109.98,109.98,109.66,109.85,8352.0,109.98,109.98,109.66,109.85,8352.0
2017-10-03 10:30:00,109.83,110.24,109.83,110.12,39365.0,109.83,110.24,109.83,110.12,39365.0
2017-10-03 11:00:00,110.09,110.21,109.73,109.83,26026.0,110.09,110.21,109.73,109.83,26026.0
2017-10-03 11:30:00,109.91,110.14,109.71,110.0,14799.0,109.91,110.14,109.71,110.0,14799.0
2017-10-03 12:00:00,110.05,110.12,109.91,110.0,25640.0,110.05,110.12,109.91,110.0,25640.0
2017-10-03 12:30:00,110.05,110.08,109.83,109.92,9556.0,110.05,110.08,109.83,109.92,9556.0
2017-10-03 13:00:00,109.98,110.12,109.94,109.99,12013.0,109.98,110.12,109.94,109.99,12013.0
2017-10-03 13:30:00,109.99,110.05,109.94,110.0,8118.0,109.99,110.05,109.94,110.0,8118.0
2017-10-03 14:00:00,110.07,110.12,109.91,110.0,23504.0,110.07,110.12,109.91,110.0,23504.0
2017-10-03 14:30:00,110.04,110.7,110.04,110.64,28939.0,110.04,110.7,110.04,110.64,28939.0
2017-10-03 15:00:00,110.69,110.87,110.65,110.87,9900.0,110.69,110.87,110.65,110.87,9900.0
2017-10-03 15:30:00,110.91,111.11,110.71,110.81,51357.0,110.91,111.11,110.71,110.81,51357.0
2017-10-04 09:30:00,111.0,112.29,111.0,112.13,16434.0,111.0,112.29,111.0,112.13,16434.0
2017-10-04 10:00:00,112.23,112.53,112.0,112.18,9235.0,112.23,112.53,112.0,112.18,9235.0
2017-10-04 10:30:00,112.28,112.34,111.82,112.34,33376.0,112.28,112.34,111.82,112.34,33376.0
2017-10-04 11:00:00,112.4,112.52,112.25,112.36,14735.0,112.4,112.52,112.25,112.36,14735.0
2017-10-04 11:30:00,112.39,112.39,111.76,111.88,8669.0,112.39,112.39,111.76,111.88,8669.0
2017-10-04 12:00:00,111.88,112.25,111.77,111.99,11333.0,111.88,112.25,111.77,111.99,11333.0
2017-10-04 12:30:00,112.06,112.08,111.48,111.54,8772.0,112.06,112.08,111.48,111.54,8772.0
2017-10-04 13:00:00,111.71,111.83,111.56,111.7,5007.0,111.71,111.83,111.56,111.7,5007.0
2017-10-04 13:30:00,111.7,111.7,111.17,111.18,11705.0,111.7,111.7,111.17,111.18,11705.0
2017-10-04 14:00:00,111.16,111.32,110.94,111.02,7137.0,111.16,111.32,110.94,111.02,7137.0
2017-10-04 14:30:00,111.08,111.37,111.0,111.36,12910.0,111.08,111.37,111.0,111.36,12910.0
2017-10-04 15:00:00,111.36,111.36,111.12,111.29,9102.0,111.36,111.36,111.12,111.29,9102.0
2017-10-04 15:30:00,111.29,111.5,111.18,111.37,24735.0,111.29,111.5,111.18,111.37,24735.0
2017-10-05 09:30:00,111.66,112.03,111.28,111.51,7610.0,111.66,112.03,111.28,111.51,7610.0
2017-10-05 10:00:00,111.43,111.86,111.43,111.6,6452.0,111.43,111.86,111.43,111.6,6452.0
2017-10-05 10:30:00,111.6,111.8,111.57,111.65,8561.0,111.6,111.8,111.57,111.65,8561.0
2017-10-05 11:00:00,111.69,111.94,111.66,111.94,7541.0,111.69,111.94,111.66,111.94,7541.0
2017-10-05 11:30:00,111.9,111.95,111.7,111.88,21913.0,111.9,111.95,111.7,111.88,21913.0
2017-10-05 12:00:00,111.88,112.06,111.82,111.99,10453.0,111.88,112.06,111.82,111.99,10453.0
2017-10-05 12:30:00,112.01,112.01,111.62,111.72,5581.0,112.01,112.01,111.62,111.72,5581.0
2017-10-05 13:00:00,111.66,111.71,111.44,111.52,5730.0,111.66,111.71,111.44,111.52,5730.0
2017-10-05 13:30:00,111.41,111.6,111.37,111.47,9296.0,111.41,111.6,111.37,111.47,9296.0
2017-10-05 14:00:00,111.44,111.5,111.28,111.3,5016.0,111.44,111.5,111.28,111.3,5016.0
2017-10-05 14:30:00,111.31,111.43,111.19,111.28,5743.0,111.31,111.43,111.19,111.28,5743.0
2017-10-05 15:00:00,111.32,111.33,110.93,110.97,4799.0,111.32,111.33,110.93,110.97,4799.0
2017-10-05 15:30:00,110.97,111.16,110.81,110.97,24773.0,110.97,111.16,110.81,110.97,24773.0
2017-10-06 09:30:00,110.3,110.84,110.01,110.72,5109.0,110.3,110.84,110.01,110.72,5109.0
2017-10-06 10:00:00,110.78,111.62,110.78,111.62,7114.0,110.78,111.62,110.78,111.62,7114.0
2017-10-06 10:30:00,111.62,111.62,110.75,110.76,6351.0,111.62,111.62,110.75,110.76,6351.0
2017-10-06 11:00:00,110.74,111.16,110.74,111.1,4399.0,110.74,111.16,110.74,111.1,4399.0
2017-10-06 11:30:00,111.08,111.12,110.74,111.12,5107.0,111.08,111.12,110.74,111.12,5107.0
2017-10-06 12:00:00,111.16,111.23,111.04,111.1,5000.0,111.16,111.23,111.04,111.1,5000.0
2017-10-06 12:30:00,111.21,111.4,111.15,111.3,7981.0,111.21,111.4,111.15,111.3,7981.0
2017-10-06 13:00:00,111.29,111.29,110.74,110.74,29340.0,111.29,111.29,110.74,110.74,29340.0
2017-10-06 13:30:00,110.7,110.92,110.7,110.77,3947.0,110.7,110.92,110.7,110.77,3947.0
2017-10-06 14:00:00,110.75,110.81,110.44,110.46,10165.0,110.75,110.81,110.44,110.46,10165.0
2017-10-06 14:30:00,110.42,110.77,110.37,110.67,19311.0,110.42,110.77,110.37,110.67,19311.0
2017-10-06 15:00:00,110.67,110.74,110.5,110.6,13605.0,110.67,110.74,110.5,110.6,13605.0
2017-10-06 15:30:00,110.6,110.91,110.42,110.75,38491.0,110.6,110.91,110.42,110.75,38491.0
2017-10-09 09:30:00,110.99,110.99,110.44,110.5,8793.0,110.99,110.99,110.44,110.5,8793.0
2017-10-09 10:00:00,110.55,110.7,110.44,110.7,2609.0,110.55,110.7,110.44,110.7,2609.0
2017-10-09 10:30:00,110.74,110.77,110.59,110.73,2000.0,110.74,110.77,110.59,110.73,2000.0
2017-10-09 11:00:00,110.75,110.85,110.73,110.79,6442.0,110.75,110.85,110.73,110.79,6442.0
2017-10-09 11:30:00,110.85,110.87,110.65,110.71,4098.0,110.85,110.87,110.65,110.71,4098.0
2017-10-09 12:00:00,110.63,110.65,110.36,110.38,2218.0,110.63,110.65,110.36,110.38,2218.0
2017-10-09 12:30:00,110.26,110.26,110.07,110.07,2259.0,110.26,110.26,110.07,110.07,2259.0
2017-10-09 13:00:00,110.08,110.08,109.81,109.86,3500.0,110.08,110.08,109.81,109.86,3500.0
2017-10-09 13:30:00,109.97,110.0,109.82,110.0,1512.0,109.97,110.0,109.82,110.0,1512.0
2017-10-09 14:00:00,109.93,110.03,109.86,109.95,4222.0,109.93,110.03,109.86,109.95,4222.0
2017-10-09 14:30:00,109.91,110.1,109.84,110.0,6328.0,109.91,110.1,109.84,110.0,6328.0
2017-10-09 15:00:00,110.01,110.14,109.79,110.07,7043.0,110.01,110.14,109.79,110.07,7043.0
2017-10-09 15:30:00,110.05,110.05,109.79,109.91,14759.0,110.05,110.05,109.79,109.91,14759.0
2017-10-10 09:30:00,110.64,110.64,109.94,110.19,17160.0,110.64,110.64,109.94,110.19,17160.0
2017-10-10 10:00:00,110.27,110.31,109.91,109.99,10268.0,110.27,110.31,109.91,109.99,10268.0
2017-10-10 10:30:00,109.92,109.92,109.61,109.84,2200.0,109.92,109.92,109.61,109.84,2200.0
2017-10-10 11:00:00,109.84,109.84,109.61,109.66,2855.0,109.84,109.84,109.61,109.66,2855.0
2017-10-10 11:30:00,109.55,109.63,109.42,109.43,2900.0,109.55,109.63,109.42,109.43,2900.0
2017-10-10 12:00:00,109.51,109.54,108.98,109.08,6655.0,109.51,109.54,108.98,109.08,6655.0
2017-10-10 12:30:00,109.05,109.17,108.99,109.17,13631.0,109.05,109.17,108.99,109.17,13631.0
2017-10-10 13:00:00,109.18,109.95,109.1,109.92,8762.0,109.18,109.95,109.1,109.92,8762.0
2017-10-10 13:30:00,109.95,110.07,109.93,110.07,4127.0,109.95,110.07,109.93,110.07,4127.0
2017-10-10 14:00:00,109.97,110.07,109.63,109.72,3300.0,109.97,110.07,109.63,109.72,3300.0
2017-10-10 14:30:00,109.86,109.96,109.79,109.92,2300.0,109.86,109.96,109.79,109.92,2300.0
2017-10-10 15:00:00,109.89,110.14,109.89,110.09,5741.0,109.89,110.14,109.89,110.09,5741.0
2017-10-10 15:30:00,110.15,110.3,110.02,110.22,14086.0,110.15,110.3,110.02,110.22,14086.0
2017-10-11 09:30:00,110.63,110.66,110.21,110.51,5112.0,110.63,110.66,110.21,110.51,5112.0
2017-10-11 10:00:00,110.5,111.02,110.36,110.8,9024.0,110.5,111.02,110.36,110.8,9024.0
2017-10-11 10:30:00,110.72,110.86,110.65,110.74,6325.0,110.72,110.86,110.65,110.74,6325.0
2017-10-11 11:00:00,110.67,110.99,110.61,110.8,37531.0,110.67,110.99,110.61,110.8,37531.0
2017-10-11 11:30:00,110.86,110.86,110.58,110.64,25782.0,110.86,110.86,110.58,110.64,25782.0
2017-10-11 12:00:00,110.61,110.75,110.54,110.68,20290.0,110.61,110.75,110.54,110.68,20290.0
2017-10-11 12:30:00,110.63,110.66,110.52,110.56,2150.0,110.63,110.66,110.52,110.56,2150.0
2017-10-11 13:00:00,110.51,110.6,110.39,110.46,5787.0,110.51,110.6,110.39,110.46,5787.0
2017-10-11 13:30:00,110.41,110.57,110.38,110.52,3900.0,110.41,110.57,110.38,110.52,3900.0
2017-10-11 14:00:00,110.5,110.67,110.32,110.33,5200.0,110.5,110.67,110.32,110.33,5200.0
2017-10-11 14:30:00,110.41,110.67,110.36,110.55,13417.0,110.41,110.67,110.36,110.55,13417.0
2017-10-11 15:00:00,110.54,110.97,110.54,110.97,34860.0,110.54,110.97,110.54,110.97,34860.0
2017-10-11 15:30:00,111.03,111.36,111.02,111.31,33288.0,111.03,111.36,111.02,111.31,33288.0
2017-10-12 09:30:00,111.29,111.36,110.88,111.01,8747.0,111.29,111.36,110.88,111.01,8747.0
2017-10-12 10:00:00,110.94,111.12,110.86,110.86,12219.0,110.94,111.12,110.86,110.86,12219.0
2017-10-12 10:30:00,110.85,111.02,110.85,110.88,3635.0,110.85,111.02,110.85,110.88,3635.0
2017-10-12 11:00:00,110.92,110.98,110.84,110.9,4100.0,110.92,110.98,110.84,110.9,4100.0
2017-10-12 11:30:00,110.88,110.92,110.86,110.88,2629.0,110.88,110.92,110.86,110.88,2629.0
2017-10-12 12:00:00,110.84,111.14,110.84,111.04,28863.0,110.84,111.14,110.84,111.04,28863.0
2017-10-12 12:30:00,111.05,111.13,110.87,110.94,4782.0,111.05,111.13,110.87,110.94,4782.0
2017-10-12 13:00:00,110.92,110.97,110.89,110.9,2889.0,110.92,110.97,110.89,110.9,2889.0
2017-10-12 13:30:00,110.93,110.93,110.55,110.64,2833.0,110.93,110.93,110.55,110.64,2833.0
2017-10-12 14:00:00,110.58,110.64,110.53,110.53,3878.0,110.58,110.64,110.53,110.53,3878.0
2017-10-12 14:30:00,110.48,110.54,110.26,110.38,4514.0,110.48,110.54,110.26,110.38,4514.0
2017-10-12 15:00:00,110.37,110.52,110.36,110.5,11708.0,110.37,110.52,110.36,110.5,11708.0
2017-10-12 15:30:00,110.48,110.52,109.99,110.07,28031.0,110.48,110.52,109.99,110.07,28031.0
2017-10-13 09:30:00,110.66,110.66,110.2,110.31,6173.0,110.66,110.66,110.2,110.31,6173.0
2017-10-13 10:00:00,110.37,110.53,109.9,110.22,8956.0,110.37,110.53,109.9,110.22,8956.0
2017-10-13 10:30:00,110.2,110.47,110.02,110.2,5900.0,110.2,110.47,110.02,110.2,5900.0
2017-10-13 11:00:00,110.23,110.33,110.17,110.22,12459.0,110.23,110.33,110.17,110.22,12459.0
2017-10-13 11:30:00,110.26,110.43,110.21,110.38,4717.0,110.26,110.43,110.21,110.38,4717.0
2017-10-13 12:00:00,110.36,110.43,110.36,110.42,5213.0,110.36,110.43,110.36,110.42,5213.0
2017-10-13 12:30:00,110.43,110.43,110.27,110.32,3500.0,110.43,110.43,110.27,110.32,3500.0
2017-10-13 13:00:00,110.32,110.34,110.16,110.21,3589.0,110.32,110.34,110.16,110.21,3589.0
2017-10-13 13:30:00,110.28,110.4,110.24,110.24,4710.0,110.28,110.4,110.24,110.24,4710.0
2017-10-13 14:00:00,110.21,110.25,110.14,110.21,7799.0,110.21,110.25,110.14,110.21,7799.0
2017-10-13 14:30:00,110.18,110.2,109.99,110.05,6573.0,110.18,110.2,109.99,110.05,6573.0
2017-10-13 15:00:00,110.04,110.08,109.85,109.95,9500.0,110.04,110.08,109.85,109.95,9500.0
2017-10-13 15:30:00,109.88,109.93,109.59,109.74,33198.0,109.88,109.93,109.59,109.74,33198.0
2017-10-16 09:30:00,110.15,110.52,110.0,110.09,7546.0,110.15,110.52,110.0,110.09,7546.0
2017-10-16 10:00:00,110.05,110.14,109.74,109.78,9919.0,110.05,110.14,109.74,109.78,9919.0
2017-10-16 10:30:00,109.76,109.79,109.63,109.67,4202.0,109.76,109.79,109.63,109.67,4202.0
2017-10-16 11:00:00,109.6,110.08,109.6,109.92,6831.0,109.6,110.08,109.6,109.92,6831.0
2017-10-16 11:30:00,110.06,110.14,109.98,110.11,6441.0,110.06,110.14,109.98,110.11,6441.0
2017-10-16 12:00:00,110.14,110.17,109.96,110.01,3287.0,110.14,110.17,109.96,110.01,3287.0
2017-10-16 12:30:00,110.03,110.12,109.95,110.06,4520.0,110.03,110.12,109.95,110.06,4520.0
2017-10-16 13:00:00,110.05,110.09,109.94,110.0,2350.0,110.05,110.09,109.94,110.0,2350.0
2017-10-16 13:30:00,110.1,110.1,109.9,109.9,4830.0,110.1,110.1,109.9,109.9,4830.0
2017-10-16 14:00:00,109.93,110.02,109.92,109.97,3603.0,109.93,110.02,109.92,109.97,3603.0
2017-10-16 14:30:00,109.99,110.05,109.95,110.0,3647.0,109.99,110.05,109.95,110.0,3647.0
2017-10-16 15:00:00,110.05,110.1,109.97,110.02,5900.0,110.05,110.1,109.97,110.02,5900.0
2017-10-16 15:30:00,110.01,110.18,110.0,110.15,19005.0,110.01,110.18,110.0,110.15,19005.0
2017-10-17 09:30:00,109.86,110.3,109.68,109.86,4415.0,109.86,110.3,109.68,109.86,4415.0
2017-10-17 10:00:00,109.87,109.97,109.21,109.22,4825.0,109.87,109.97,109.21,109.22,4825.0
2017-10-17 10:30:00,109.35,109.93,109.12,109.91,4768.0,109.35,109.93,109.12,109.91,4768.0
2017-10-17 11:00:00,109.95,110.25,109.85,110.22,11381.0,109.95,110.25,109.85,110.22,11381.0
2017-10-17 11:30:00,110.23,110.24,109.97,110.15,12004.0,110.23,110.24,109.97,110.15,12004.0
2017-10-17 12:00:00,110.14,110.23,110.09,110.19,4221.0,110.14,110.23,110.09,110.19,4221.0
2017-10-17 12:30:00,110.24,110.31,110.19,110.28,4800.0,110.24,110.31,110.19,110.28,4800.0
2017-10-17 13:00:00,110.32,110.73,110.32,110.7,3719.0,110.32,110.73,110.32,110.7,3719.0
2017-10-17 13:30:00,110.58,110.74,110.4,110.4,2978.0,110.58,110.74,110.4,110.4,2978.0
2017-10-17 14:00:00,110.5,110.77,110.5,110.55,4094.0,110.5,110.77,110.5,110.55,4094.0
2017-10-17 14:30:00,110.57,110.76,110.57,110.76,3000.0,110.57,110.76,110.57,110.76,3000.0
2017-10-17 15:00:00,110.79,110.83,110.69,110.74,6445.0,110.79,110.83,110.69,110.74,6445.0
2017-10-17 15:30:00,110.77,110.94,110.74,110.9,12344.0,110.77,110.94,110.74,110.9,12344.0
2017-10-18 09:30:00,111.47,112.25,111.14,111.94,6264.0,111.47,112.25,111.14,111.94,6264.0
2017-10-18 10:00:00,112.02,112.22,111.74,112.21,7809.0,112.02,112.22,111.74,112.21,7809.0
2017-10-18 10:30:00,112.22,112.26,111.98,112.16,7649.0,112.22,112.26,111.98,112.16,7649.0
2017-10-18 11:00:00,112.19,112.45,112.17,112.45,8686.0,112.19,112.45,112.17,112.45,8686.0
2017-10-18 11:30:00,112.46,112.48,112.35,112.43,11210.0,112.46,112.48,112.35,112.43,11210.0
2017-10-18 12:00:00,112.37,112.51,112.3,112.34,10121.0,112.37,112.51,112.3,112.34,10121.0
2017-10-18 12:30:00,112.32,112.41,112.11,112.17,2950.0,112.32,112.41,112.11,112.17,2950.0
2017-10-18 13:00:00,112.25,112.47,112.2,112.47,11838.0,112.25,112.47,112.2,112.47,11838.0
2017-10-18 13:30:00,112.47,112.93,112.45,112.88,12648.0,112.47,112.93,112.45,112.88,12648.0
2017-10-18 14:00:00,112.9,112.91,112.71,112.83,10947.0,112.9,112.91,112.71,112.83,10947.0
2017-10-18 14:30:00,112.84,112.85,112.71,112.71,11470.0,112.84,112.85,112.71,112.71,11470.0
2017-10-18 15:00:00,112.7,113.12,112.58,112.98,30836.0,112.7,113.12,112.58,112.98,30836.0
2017-10-18 15:30:00,112.97,112.99,112.68,112.74,28106.0,112.97,112.99,112.68,112.74,28106.0
2017-10-19 09:30:00,112.07,112.51,110.57,111.07,19406.0,112.07,112.51,110.57,111.07,19406.0
2017-10-19 10:00:00,111.15,111.65,110.97,111.63,6155.0,111.15,111.65,110.97,111.63,6155.0
2017-10-19 10:30:00,111.64,111.87,111.17,111.84,5669.0,111.64,111.87,111.17,111.84,5669.0
2017-10-19 11:00:00,111.77,112.11,111.59,112.11,6825.0,111.77,112.11,111.59,112.11,6825.0
2017-10-19 11:30:00,112.04,112.11,111.86,111.93,4625.0,112.04,112.11,111.86,111.93,4625.0
2017-10-19 12:00:00,111.95,112.29,111.8,112.15,6234.0,111.95,112.29,111.8,112.15,6234.0
2017-10-19 12:30:00,112.18,112.19,111.74,111.74,2800.0,112.18,112.19,111.74,111.74,2800.0
2017-10-19 13:00:00,111.81,112.08,111.81,112.08,3900.0,111.81,112.08,111.81,112.08,3900.0
2017-10-19 13:30:00,112.07,112.27,112.0,112.27,3127.0,112.07,112.27,112.0,112.27,3127.0
2017-10-19 14:00:00,112.14,112.6,112.12,112.59,8022.0,112.14,112.6,112.12,112.59,8022.0
2017-10-19 14:30:00,112.5,112.63,112.47,112.47,3944.0,112.5,112.63,112.47,112.47,3944.0
2017-10-19 15:00:00,112.47,112.5,112.4,112.44,8736.0,112.47,112.5,112.4,112.44,8736.0
2017-10-19 15:30:00,112.4,112.45,112.0,112.14,23081.0,112.4,112.45,112.0,112.14,23081.0
2017-10-20 09:30:00,112.56,112.67,111.8,111.99,15065.0,112.56,112.67,111.8,111.99,15065.0
2017-10-20 10:00:00,111.86,112.47,111.8,112.27,12791.0,111.86,112.47,111.8,112.27,12791.0
2017-10-20 10:30:00,112.28,112.34,112.11,112.18,11859.0,112.28,112.34,112.11,112.18,11859.0
2017-10-20 11:00:00,112.21,112.28,112.12,112.17,7041.0,112.21,112.28,112.12,112.17,7041.0
2017-10-20 11:30:00,112.2,112.3,111.99,112.13,6982.0,112.2,112.3,111.99,112.13,6982.0
2017-10-20 12:00:00,112.11,112.27,112.11,112.18,8290.0,112.11,112.27,112.11,112.18,8290.0
2017-10-20 12:30:00,112.17,112.23,112.08,112.1,15649.0,112.17,112.23,112.08,112.1,15649.0
2017-10-20 13:00:00,112.15,112.24,112.0,112.2,7517.0,112.15,112.24,112.0,112.2,7517.0
2017-10-20 13:30:00,112.24,112.25,111.97,112.01,3927.0,112.24,112.25,111.97,112.01,3927.0
2017-10-20 14:00:00,111.95,111.95,111.85,111.91,4157.0,111.95,111.95,111.85,111.91,4157.0
2017-10-20 14:30:00,111.89,111.91,111.51,111.67,7684.0,111.89,111.91,111.51,111.67,7684.0
2017-10-20 15:00:00,111.68,111.75,111.48,111.53,5087.0,111.68,111.75,111.48,111.53,5087.0
2017-10-20 15:30:00,111.51,111.58,111.23,111.47,20783.0,111.51,111.58,111.23,111.47,20783.0
2017-10-23 09:30:00,111.18,111.55,111.16,111.16,8895.0,111.18,111.55,111.16,111.16,8895.0
2017-10-23 10:00:00,111.16,111.24,110.87,111.14,7984.0,111.16,111.24,110.87,111.14,7984.0
2017-10-23 10:30:00,111.1,111.13,110.87,110.87,4667.0,111.1,111.13,110.87,110.87,4667.0
2017-10-23 11:00:00,110.84,111.02,110.42,110.92,6715.0,110.84,111.02,110.42,110.92,6715.0
2017-10-23 11:30:00,110.87,110.87,110.68,110.81,1490.0,110.87,110.87,110.68,110.81,1490.0
2017-10-23 12:00:00,110.78,111.11,110.78,111.01,4494.0,110.78,111.11,110.78,111.01,4494.0
2017-10-23 12:30:00,111.09,111.25,111.04,111.04,6900.0,111.09,111.25,111.04,111.04,6900.0
2017-10-23 13:00:00,111.01,111.44,111.01,111.44,2689.0,111.01,111.44,111.01,111.44,2689.0
2017-10-23 13:30:00,111.46,111.54,111.12,111.24,5552.0,111.46,111.54,111.12,111.24,5552.0
2017-10-23 14:00:00,111.2,111.38,111.12,111.25,4521.0,111.2,111.38,111.12,111.25,4521.0
2017-10-23 14:30:00,111.26,111.45,111.26,111.41,2826.0,111.26,111.45,111.26,111.41,2826.0
2017-10-23 15:00:00,111.41,111.52,111.37,111.43,4982.0,111.41,111.52,111.37,111.43,4982.0
2017-10-23 15:30:00,111.46,111.68,111.41,111.53,18713.0,111.46,111.68,111.41,111.53,18713.0
2017-10-24 09:30:00,111.78,112.15,111.34,111.93,8000.0,111.78,112.15,111.34,111.93,8000.0
2017-10-24 10:00:00,111.99,112.32,111.82,112.0,6069.0,111.99,112.32,111.82,112.0,6069.0
2017-10-24 10:30:00,111.89,112.18,111.73,111.73,4800.0,111.89,112.18,111.73,111.73,4800.0
2017-10-24 11:00:00,111.75,111.87,111.48,111.48,3278.0,111.75,111.87,111.48,111.48,3278.0
2017-10-24 11:30:00,111.6,111.7,111.43,111.64,1400.0,111.6,111.7,111.43,111.64,1400.0
2017-10-24 12:00:00,111.76,111.76,111.6,111.73,714.0,111.76,111.76,111.6,111.73,714.0
2017-10-24 12:30:00,111.76,112.04,111.71,111.94,3313.0,111.76,112.04,111.71,111.94,3313.0
2017-10-24 13:00:00,111.91,112.02,111.67,111.83,36040.0,111.91,112.02,111.67,111.83,36040.0
2017-10-24 13:30:00,111.84,112.11,111.81,111.97,7252.0,111.84,112.11,111.81,111.97,7252.0
2017-10-24 14:00:00,112.0,112.31,111.97,112.11,7615.0,112.0,112.31,111.97,112.11,7615.0
2017-10-24 14:30:00,112.03,112.22,111.64,111.64,9806.0,112.03,112.22,111.64,111.64,9806.0
2017-10-24 15:00:00,111.7,111.88,111.63,111.63,8272.0,111.7,111.88,111.63,111.63,8272.0
2017-10-24 15:30:00,111.61,111.8,111.52,111.75,20347.0,111.61,111.8,111.52,111.75,20347.0
2017-10-25 09:30:00,111.78,111.78,111.24,111.24,4492.0,111.78,111.78,111.24,111.24,4492.0
2017-10-25 10:00:00,111.31,112.39,111.31,112.39,6918.0,111.31,112.39,111.31,112.39,6918.0
2017-10-25 10:30:00,112.48,112.49,111.54,111.61,5342.0,112.48,112.49,111.54,111.61,5342.0
2017-10-25 11:00:00,111.52,111.52,110.32,110.59,15050.0,111.52,111.52,110.32,110.59,15050.0
2017-10-25 11:30:00,110.6,110.94,110.33,110.55,7228.0,110.6,110.94,110.33,110.55,7228.0
2017-10-25 12:00:00,110.58,110.66,110.12,110.35,11794.0,110.58,110.66,110.12,110.35,11794.0
2017-10-25 12:30:00,110.33,110.83,110.17,110.69,9461.0,110.33,110.83,110.17,110.69,9461.0
2017-10-25 13:00:00,110.63,110.92,110.45,110.8,6891.0,110.63,110.92,110.45,110.8,6891.0
2017-10-25 13:30:00,110.83,111.52,110.83,111.16,13020.0,110.83,111.52,110.83,111.16,13020.0
2017-10-25 14:00:00,111.02,111.33,111.02,111.15,24087.0,111.02,111.33,111.02,111.15,24087.0
2017-10-25 14:30:00,111.16,111.17,110.63,110.73,3721.0,111.16,111.17,110.63,110.73,3721.0
2017-10-25 15:00:00,110.8,111.04,110.66,110.98,11327.0,110.8,111.04,110.66,110.98,11327.0
2017-10-25 15:30:00,110.95,110.99,110.37,110.81,16330.0,110.95,110.99,110.37,110.81,16330.0
2017-10-26 09:30:00,111.05,111.22,110.21,111.05,3092.0,111.05,111.22,110.21,111.05,3092.0
2017-10-26 10:00:00,111.01,111.07,110.38,110.84,7063.0,111.01,111.07,110.38,110.84,7063.0
2017-10-26 10:30:00,110.82,111.0,110.74,110.86,4347.0,110.82,111.0,110.74,110.86,4347.0
2017-10-26 11:00:00,110.87,111.11,110.52,110.73,11428.0,110.87,111.11,110.52,110.73,11428.0
2017-10-26 11:30:00,110.72,110.72,110.28,110.5,5313.0,110.72,110.72,110.28,110.5,5313.0
2017-10-26 12:00:00,110.58,110.91,110.57,110.81,4613.0,110.58,110.91,110.57,110.81,4613.0
2017-10-26 12:30:00,110.75,110.88,110.59,110.77,14142.0,110.75,110.88,110.59,110.77,14142.0
2017-10-26 13:00:00,110.82,111.29,110.76,111.17,12942.0,110.82,111.29,110.76,111.17,12942.0
2017-10-26 13:30:00,111.15,111.41,111.15,111.4,3900.0,111.15,111.41,111.15,111.4,3900.0
2017-10-26 14:00:00,111.32,111.53,111.3,111.53,2529.0,111.32,111.53,111.3,111.53,2529.0
2017-10-26 14:30:00,111.54,111.54,111.34,111.34,1600.0,111.54,111.54,111.34,111.34,1600.0
2017-10-26 15:00:00,111.37,111.37,111.11,111.33,3498.0,111.37,111.37,111.11,111.33,3498.0
2017-10-26 15:30:00,111.32,111.77,111.32,111.48,27134.0,111.32,111.77,111.32,111.48,27134.0
2017-10-27 09:30:00,111.49,111.8,110.71,110.72,6804.0,111.49,111.8,110.71,110.72,6804.0
2017-10-27 10:00:00,110.64,111.45,110.55,110.96,5849.0,110.64,111.45,110.55,110.96,5849.0
2017-10-27 10:30:00,110.99,111.21,110.87,111.09,3681.0,110.99,111.21,110.87,111.09,3681.0
2017-10-27 11:00:00,111.04,111.8,111.03,111.65,26806.0,111.04,111.8,111.03,111.65,26806.0
2017-10-27 11:30:00,111.48,111.88,111.47,111.48,8332.0,111.48,111.88,111.47,111.48,8332.0
2017-10-27 12:00:00,111.57,111.7,111.29,111.68,49742.0,111.57,111.7,111.29,111.68,49742.0
2017-10-27 12:30:00,111.72,111.86,111.63,111.68,19708.0,111.72,111.86,111.63,111.68,19708.0
2017-10-27 13:00:00,111.69,111.82,111.51,111.51,4050.0,111.69,111.82,111.51,111.51,4050.0
2017-10-27 13:30:00,111.45,111.89,111.37,111.89,13871.0,111.45,111.89,111.37,111.89,13871.0
2017-10-27 14:00:00,111.91,111.97,111.54,111.55,4397.0,111.91,111.97,111.54,111.55,4397.0
2017-10-27 14:30:00,111.54,111.68,111.42,111.58,2800.0,111.54,111.68,111.42,111.58,2800.0
2017-10-27 15:00:00,111.6,111.74,111.44,111.69,5736.0,111.6,111.74,111.44,111.69,5736.0
2017-10-27 15:30:00,111.7,111.8,111.5,111.55,22235.0,111.7,111.8,111.5,111.55,22235.0
2017-10-30 09:30:00,111.4,111.73,110.94,111.48,3218.0,111.4,111.73,110.94,111.48,3218.0
2017-10-30 10:00:00,111.55,111.55,111.19,111.23,2839.0,111.55,111.55,111.19,111.23,2839.0
2017-10-30 10:30:00,111.33,111.5,110.92,110.97,4168.0,111.33,111.5,110.92,110.97,4168.0
2017-10-30 11:00:00,110.98,111.01,110.7,110.76,3240.0,110.98,111.01,110.7,110.76,3240.0
2017-10-30 11:30:00,110.51,110.6,110.26,110.33,3500.0,110.51,110.6,110.26,110.33,3500.0
2017-10-30 12:00:00,110.25,110.27,109.79,109.97,6139.0,110.25,110.27,109.79,109.97,6139.0
2017-10-30 12:30:00,110.0,110.35,109.95,110.22,6658.0,110.0,110.35,109.95,110.22,6658.0
2017-10-30 13:00:00,110.34,110.91,110.27,110.79,7401.0,110.34,110.91,110.27,110.79,7401.0
2017-10-30 13:30:00,110.83,110.83,109.85,110.02,31297.0,110.83,110.83,109.85,110.02,31297.0
2017-10-30 14:00:00,110.05,110.23,109.89,110.02,22372.0,110.05,110.23,109.89,110.02,22372.0
2017-10-30 14:30:00,110.16,110.36,110.1,110.22,12098.0,110.16,110.36,110.1,110.22,12098.0
2017-10-30 15:00:00,110.24,110.35,110.03,110.29,10311.0,110.24,110.35,110.03,110.29,10311.0
2017-10-30 15:30:00,110.33,110.58,110.3,110.48,29216.0,110.33,110.58,110.3,110.48,29216.0
2017-10-31 09:30:00,114.05,117.44,113.81,116.66,94682.0,114.05,117.44,113.81,116.66,94682.0
2017-10-31 10:00:00,116.71,117.11,115.59,116.13,26762.0,116.71,117.11,115.59,116.13,26762.0
2017-10-31 10:30:00,116.12,117.01,115.87,116.8,22876.0,116.12,117.01,115.87,116.8,22876.0
2017-10-31 11:00:00,116.88,117.34,116.64,116.96,51083.0,116.88,117.34,116.64,116.96,51083.0
2017-10-31 11:30:00,116.97,117.24,116.8,116.97,28857.0,116.97,117.24,116.8,116.97,28857.0
2017-10-31 12:00:00,117.15,117.17,116.78,116.78,31419.0,117.15,117.17,116.78,116.78,31419.0
2017-10-31 12:30:00,116.78,116.86,116.31,116.5,12791.0,116.78,116.86,116.31,116.5,12791.0
2017-10-31 13:00:00,116.54,116.67,116.41,116.44,12048.0,116.54,116.67,116.41,116.44,12048.0
2017-10-31 13:30:00,116.51,116.52,116.0,116.52,22117.0,116.51,116.52,116.0,116.52,22117.0
2017-10-31 14:00:00,116.58,116.77,116.37,116.51,8230.0,116.58,116.77,116.37,116.51,8230.0
2017-10-31 14:30:00,116.51,116.59,116.44,116.55,11967.0,116.51,116.59,116.44,116.55,11967.0
2017-10-31 15:00:00,116.56,116.64,116.35,116.36,19698.0,116.56,116.64,116.35,116.36,19698.0
2017-10-31 15:30:00,116.32,116.33,115.89,115.97,40137.0,116.32,116.33,115.89,115.97,40137.0
2017-11-01 09:30:00,117.05,117.05,113.55,115.59,9617.0,117.05,117.05,113.55,115.59,9617.0
2017-11-01 10:00:00,115.63,115.78,114.31,114.45,11737.0,115.63,115.78,114.31,114.45,11737.0
2017-11-01 10:30:00,114.41,114.54,114.14,114.16,27293.0,114.41,114.54,114.14,114.16,27293.0
2017-11-01 11:00:00,114.13,114.71,114.13,114.37,4400.0,114.13,114.71,114.13,114.37,4400.0
2017-11-01 11:30:00,114.54,114.63,114.14,114.48,9903.0,114.54,114.63,114.14,114.48,9903.0
2017-11-01 12:00:00,114.54,114.74,114.52,114.55,4100.0,114.54,114.74,114.52,114.55,4100.0
2017-11-01 12:30:00,114.56,114.66,114.23,114.23,10672.0,114.56,114.66,114.23,114.23,10672.0
2017-11-01 13:00:00,114.17,114.17,113.12,113.22,22558.0,114.17,114.17,113.12,113.22,22558.0
2017-11-01 13:30:00,113.28,113.5,113.12,113.5,9526.0,113.28,113.5,113.12,113.5,9526.0
2017-11-01 14:00:00,113.45,113.7,113.32,113.63,6563.0,113.45,113.7,113.32,113.63,6563.0
2017-11-01 14:30:00,113.64,114.04,113.64,113.81,12382.0,113.64,114.04,113.64,113.81,12382.0
2017-11-01 15:00:00,113.72,114.18,113.63,114.0,11847.0,113.72,114.18,113.63,114.0,11847.0
2017-11-01 15:30:00,114.04,114.09,113.55,113.74,28563.0,114.04,114.09,113.55,113.74,28563.0
2017-11-02 09:30:00,113.6,114.65,111.26,112.91,24267.0,113.6,114.65,111.26,112.91,24267.0
2017-11-02 10:00:00,112.63,112.95,112.2,112.39,15495.0,112.63,112.95,112.2,112.39,15495.0
2017-11-02 10:30:00,112.27,112.96,112.27,112.46,5848.0,112.27,112.96,112.27,112.46,5848.0
2017-11-02 11:00:00,112.54,112.71,112.0,112.0,12199.0,112.54,112.71,112.0,112.0,12199.0
2017-11-02 11:30:00,112.0,112.36,111.51,112.35,8146.0,112.0,112.36,111.51,112.35,8146.0
2017-11-02 12:00:00,112.36,112.85,112.35,112.84,2661.0,112.36,112.85,112.35,112.84,2661.0
2017-11-02 12:30:00,112.9,112.9,112.36,112.74,8472.0,112.9,112.9,112.36,112.74,8472.0
2017-11-02 13:00:00,112.57,112.69,112.12,112.12,5920.0,112.57,112.69,112.12,112.12,5920.0
2017-11-02 13:30:00,112.23,112.29,111.82,112.0,3598.0,112.23,112.29,111.82,112.0,3598.0
2017-11-02 14:00:00,112.02,112.49,111.94,112.49,8064.0,112.02,112.49,111.94,112.49,8064.0
2017-11-02 14:30:00,112.55,112.56,112.05,112.06,6883.0,112.55,112.56,112.05,112.06,6883.0
2017-11-02 15:00:00,112.07,112.59,112.07,112.53,8255.0,112.07,112.59,112.07,112.53,8255.0
2017-11-02 15:30:00,112.64,113.0,112.54,112.7,41720.0,112.64,113.0,112.54,112.7,41720.0
2017-11-03 09:30:00,113.13,113.13,112.27,112.43,4617.0,113.13,113.13,112.27,112.43,4617.0
2017-11-03 10:00:00,112.65,113.36,112.65,113.13,5212.0,112.65,113.36,112.65,113.13,5212.0
2017-11-03 10:30:00,113.12,113.55,112.91,113.4,21181.0,113.12,113.55,112.91,113.4,21181.0
2017-11-03 11:00:00,113.44,113.95,113.44,113.73,14235.0,113.44,113.95,113.44,113.73,14235.0
2017-11-03 11:30:00,113.61,113.66,113.44,113.61,4600.0,113.61,113.66,113.44,113.61,4600.0
2017-11-03 12:00:00,113.58,113.77,113.49,113.6,5164.0,113.58,113.77,113.49,113.6,5164.0
2017-11-03 12:30:00,113.62,113.66,113.48,113.53,6834.0,113.62,113.66,113.48,113.53,6834.0
2017-11-03 13:00:00,113.54,113.56,113.3,113.47,22521.0,113.54,113.56,113.3,113.47,22521.0
2017-11-03 13:30:00,113.56,113.94,113.44,113.57,4800.0,113.56,113.94,113.44,113.57,4800.0
2017-11-03 14:00:00,113.68,113.84,113.58,113.84,23322.0,113.68,113.84,113.58,113.84,23322.0
2017-11-03 14:30:00,113.74,113.88,113.34,113.88,9759.0,113.74,113.88,113.34,113.88,9759.0
2017-11-03 15:00:00,113.92,114.1,113.76,113.81,5900.0,113.92,114.1,113.76,113.81,5900.0
2017-11-03 15:30:00,113.83,114.4,113.75,114.29,37000.0,113.83,114.4,113.75,114.29,37000.0
2017-11-06 09:30:00,114.24,114.91,113.42,114.01,65238.0,114.24,114.91,113.42,114.01,65238.0
2017-11-06 10:00:00,114.23,114.79,114.01,114.55,18804.0,114.23,114.79,114.01,114.55,18804.0
2017-11-06 10:30:00,114.58,114.78,114.44,114.6,7099.0,114.58,114.78,114.44,114.6,7099.0
2017-11-06 11:00:00,114.65,115.32,114.6,115.15,30798.0,114.65,115.32,114.6,115.15,30798.0
2017-11-06 11:30:00,115.09,115.98,115.08,115.62,25550.0,115.09,115.98,115.08,115.62,25550.0
2017-11-06 12:00:00,115.68,116.41,115.68,115.77,49810.0,115.68,116.41,115.68,115.77,49810.0
2017-11-06 12:30:00,115.7,115.92,115.6,115.92,10013.0,115.7,115.92,115.6,115.92,10013.0
2017-11-06 13:00:00,115.77,115.77,115.34,115.44,8350.0,115.77,115.77,115.34,115.44,8350.0
2017-11-06 13:30:00,115.35,115.72,115.1,115.6,10846.0,115.35,115.72,115.1,115.6,10846.0
2017-11-06 14:00:00,115.53,115.7,115.16,115.21,43468.0,115.53,115.7,115.16,115.21,43468.0
2017-11-06 14:30:00,115.23,115.53,115.11,115.22,33138.0,115.23,115.53,115.11,115.22,33138.0
2017-11-06 15:00:00,115.27,115.32,114.93,115.26,23010.0,115.27,115.32,114.93,115.26,23010.0
2017-11-06 15:30:00,115.26,116.35,115.21,115.86,150930.0,115.26,116.35,115.21,115.86,150930.0
2017-11-07 09:30:00,110.6,114.53,109.74,110.18,188157.0,110.6,114.53,109.74,110.18,188157.0
2017-11-07 10:00:00,110.17,111.67,107.0,107.11,126062.0,110.17,111.67,107.0,107.11,126062.0
2017-11-07 10:30:00,107.19,108.47,107.19,108.4,77762.0,107.19,108.47,107.19,108.4,77762.0
2017-11-07 11:00:00,108.41,108.68,107.52,108.25,67655.0,108.41,108.68,107.52,108.25,67655.0
2017-11-07 11:30:00,108.28,110.05,108.11,109.33,71952.0,108.28,110.05,108.11,109.33,71952.0
2017-11-07 12:00:00,109.2,109.92,108.98,109.15,62591.0,109.2,109.92,108.98,109.15,62591.0
2017-11-07 12:30:00,109.16,109.53,108.27,108.65,54118.0,109.16,109.53,108.27,108.65,54118.0
2017-11-07 13:00:00,108.67,108.67,107.38,107.86,56623.0,108.67,108.67,107.38,107.86,56623.0
2017-11-07 13:30:00,107.93,108.99,107.81,108.95,45791.0,107.93,108.99,107.81,108.95,45791.0
2017-11-07 14:00:00,108.96,109.03,108.02,108.14,50600.0,108.96,109.03,108.02,108.14,50600.0
2017-11-07 14:30:00,108.1,108.45,107.44,107.44,49479.0,108.1,108.45,107.44,107.44,49479.0
2017-11-07 15:00:00,107.35,107.44,106.37,107.0,54971.0,107.35,107.44,106.37,107.0,54971.0
2017-11-07 15:30:00,107.0,109.41,107.0,109.32,157547.0,107.0,109.41,107.0,109.32,157547.0
2017-11-08 09:30:00,110.19,111.2,108.25,109.12,99060.0,110.19,111.2,108.25,109.12,99060.0
2017-11-08 10:00:00,109.54,109.58,108.02,108.11,70329.0,109.54,109.58,108.02,108.11,70329.0
2017-11-08 10:30:00,108.1,108.63,106.42,107.41,76491.0,108.1,108.63,106.42,107.41,76491.0
2017-11-08 11:00:00,107.47,108.21,107.03,107.08,59972.0,107.47,108.21,107.03,107.08,59972.0
2017-11-08 11:30:00,107.0,107.45,106.5,106.5,49578.0,107.0,107.45,106.5,106.5,49578.0
2017-11-08 12:00:00,106.52,107.47,106.52,107.21,24912.0,106.52,107.47,106.52,107.21,24912.0
2017-11-08 12:30:00,107.2,107.2,106.6,106.6,16338.0,107.2,107.2,106.6,106.6,16338.0
2017-11-08 13:00:00,106.61,106.89,106.42,106.8,24294.0,106.61,106.89,106.42,106.8,24294.0
2017-11-08 13:30:00,106.83,107.55,106.78,107.4,13108.0,106.83,107.55,106.78,107.4,13108.0
2017-11-08 14:00:00,107.35,107.35,106.9,107.25,21895.0,107.35,107.35,106.9,107.25,21895.0
2017-11-08 14:30:00,107.27,107.62,107.25,107.62,19283.0,107.27,107.62,107.25,107.62,19283.0
2017-11-08 15:00:00,107.66,107.69,107.2,107.23,30173.0,107.66,107.69,107.2,107.23,30173.0
2017-11-08 15:30:00,107.18,107.18,106.49,106.55,66822.0,107.18,107.18,106.49,106.55,66822.0
2017-11-09 09:30:00,106.3,106.3,104.59,105.01,32896.0,106.3,106.3,104.59,105.01,32896.0
2017-11-09 10:00:00,105.02,105.32,104.72,104.77,11482.0,105.02,105.32,104.72,104.77,11482.0
2017-11-09 10:30:00,104.77,105.04,104.35,104.74,18040.0,104.77,105.04,104.35,104.74,18040.0
2017-11-09 11:00:00,104.75,104.88,104.0,104.15,22334.0,104.75,104.88,104.0,104.15,22334.0
2017-11-09 11:30:00,104.07,104.19,103.51,103.72,20183.0,104.07,104.19,103.51,103.72,20183.0
2017-11-09 12:00:00,103.6,103.85,103.35,103.57,17260.0,103.6,103.85,103.35,103.57,17260.0
2017-11-09 12:30:00,103.5,103.79,103.13,103.27,16874.0,103.5,103.79,103.13,103.27,16874.0
2017-11-09 13:00:00,103.31,103.56,103.12,103.48,30181.0,103.31,103.56,103.12,103.48,30181.0
2017-11-09 13:30:00,103.53,104.02,103.53,103.58,31964.0,103.53,104.02,103.53,103.58,31964.0
2017-11-09 14:00:00,103.61,104.13,103.59,104.0,25636.0,103.61,104.13,103.59,104.0,25636.0
2017-11-09 14:30:00,104.05,104.56,104.03,104.4,13410.0,104.05,104.56,104.03,104.4,13410.0
2017-11-09 15:00:00,104.42,104.65,104.1,104.32,9394.0,104.42,104.65,104.1,104.32,9394.0
2017-11-09 15:30:00,104.34,104.6,104.08,104.45,43677.0,104.34,104.6,104.08,104.45,43677.0
2017-11-10 09:30:00,104.44,104.5,103.29,103.71,12948.0,104.44,104.5,103.29,103.71,12948.0
2017-11-10 10:00:00,103.71,103.73,103.2,103.28,22740.0,103.71,103.73,103.2,103.28,22740.0
2017-11-10 10:30:00,103.29,103.4,102.62,103.35,18870.0,103.29,103.4,102.62,103.35,18870.0
2017-11-10 11:00:00,103.39,103.39,102.87,103.14,22231.0,103.39,103.39,102.87,103.14,22231.0
2017-11-10 11:30:00,103.07,103.72,103.04,103.55,13591.0,103.07,103.72,103.04,103.55,13591.0
2017-11-10 12:00:00,103.7,104.15,103.57,104.15,15111.0,103.7,104.15,103.57,104.15,15111.0
2017-11-10 12:30:00,104.06,104.31,103.9,103.95,6469.0,104.06,104.31,103.9,103.95,6469.0
2017-11-10 13:00:00,103.99,104.45,103.9,104.28,8594.0,103.99,104.45,103.9,104.28,8594.0
2017-11-10 13:30:00,104.28,104.42,104.09,104.28,9725.0,104.28,104.42,104.09,104.28,9725.0
2017-11-10 14:00:00,104.36,104.55,104.25,104.4,9181.0,104.36,104.55,104.25,104.4,9181.0
2017-11-10 14:30:00,104.51,104.95,104.46,104.94,20103.0,104.51,104.95,104.46,104.94,20103.0
2017-11-10 15:00:00,104.94,104.98,104.76,104.84,9841.0,104.94,104.98,104.76,104.84,9841.0
2017-11-10 15:30:00,104.81,104.93,104.4,104.42,38638.0,104.81,104.93,104.4,104.42,38638.0
2017-11-13 09:30:00,103.67,103.67,102.76,102.98,12878.0,103.67,103.67,102.76,102.98,12878.0
2017-11-13 10:00:00,102.97,104.81,102.87,104.81,34669.0,102.97,104.81,102.87,104.81,34669.0
2017-11-13 10:30:00,104.8,105.47,104.59,105.44,16433.0,104.8,105.47,104.59,105.44,16433.0
2017-11-13 11:00:00,105.47,105.49,105.09,105.31,7377.0,105.47,105.49,105.09,105.31,7377.0
2017-11-13 11:30:00,105.15,105.41,105.0,105.15,35038.0,105.15,105.41,105.0,105.15,35038.0
2017-11-13 12:00:00,105.23,105.25,105.1,105.23,8712.0,105.23,105.25,105.1,105.23,8712.0
2017-11-13 12:30:00,105.23,105.32,105.06,105.09,21229.0,105.23,105.32,105.06,105.09,21229.0
2017-11-13 13:00:00,105.09,105.15,104.99,105.1,12338.0,105.09,105.15,104.99,105.1,12338.0
2017-11-13 13:30:00,105.1,105.2,104.72,104.8,12451.0,105.1,105.2,104.72,104.8,12451.0
2017-11-13 14:00:00,104.8,104.83,104.52,104.61,14845.0,104.8,104.83,104.52,104.61,14845.0
2017-11-13 14:30:00,104.6,104.88,104.6,104.8,8022.0,104.6,104.88,104.6,104.8,8022.0
2017-11-13 15:00:00,104.86,104.87,104.68,104.69,12272.0,104.86,104.87,104.68,104.69,12272.0
2017-11-13 15:30:00,104.69,105.02,104.68,104.92,42474.0,104.69,105.02,104.68,104.92,42474.0
2017-11-14 09:30:00,104.97,105.49,104.44,105.05,11302.0,104.97,105.49,104.44,105.05,11302.0
2017-11-14 10:00:00,104.79,105.15,104.31,104.38,19300.0,104.79,105.15,104.31,104.38,19300.0
2017-11-14 10:30:00,104.25,105.16,104.18,104.75,5746.0,104.25,105.16,104.18,104.75,5746.0
2017-11-14 11:00:00,104.62,104.62,104.16,104.43,13384.0,104.62,104.62,104.16,104.43,13384.0
2017-11-14 11:30:00,104.46,104.72,104.16,104.62,7500.0,104.46,104.72,104.16,104.62,7500.0
2017-11-14 12:00:00,104.58,105.0,104.49,104.95,28694.0,104.58,105.0,104.49,104.95,28694.0
2017-11-14 12:30:00,104.93,104.93,104.35,104.57,6880.0,104.93,104.93,104.35,104.57,6880.0
2017-11-14 13:00:00,104.46,104.82,104.41,104.76,6508.0,104.46,104.82,104.41,104.76,6508.0
2017-11-14 13:30:00,104.68,104.71,104.41,104.52,34096.0,104.68,104.71,104.41,104.52,34096.0
2017-11-14 14:00:00,104.46,104.65,104.45,104.6,9321.0,104.46,104.65,104.45,104.6,9321.0
2017-11-14 14:30:00,104.54,104.68,104.39,104.48,31792.0,104.54,104.68,104.39,104.48,31792.0
2017-11-14 15:00:00,104.5,104.78,104.46,104.73,10056.0,104.5,104.78,104.46,104.73,10056.0
2017-11-14 15:30:00,104.69,105.07,104.61,105.02,46775.0,104.69,105.07,104.61,105.02,46775.0
2017-11-15 09:30:00,104.17,104.32,103.02,103.53,30829.0,104.17,104.32,103.02,103.53,30829.0
2017-11-15 10:00:00,103.35,104.02,103.34,104.02,3928.0,103.35,104.02,103.34,104.02,3928.0
2017-11-15 10:30:00,104.06,104.38,103.99,104.38,16455.0,104.06,104.38,103.99,104.38,16455.0
2017-11-15 11:00:00,104.36,104.95,104.31,104.95,7506.0,104.36,104.95,104.31,104.95,7506.0
2017-11-15 11:30:00,104.96,105.07,104.82,104.92,10780.0,104.96,105.07,104.82,104.92,10780.0
2017-11-15 12:00:00,104.86,104.86,104.55,104.6,4935.0,104.86,104.86,104.55,104.6,4935.0
2017-11-15 12:30:00,104.63,104.74,104.55,104.62,4900.0,104.63,104.74,104.55,104.62,4900.0
2017-11-15 13:00:00,104.67,104.67,104.55,104.64,5444.0,104.67,104.67,104.55,104.64,5444.0
2017-11-15 13:30:00,104.59,104.67,104.35,104.43,6484.0,104.59,104.67,104.35,104.43,6484.0
2017-11-15 14:00:00,104.41,104.41,103.91,104.04,7340.0,104.41,104.41,103.91,104.04,7340.0
2017-11-15 14:30:00,104.1,104.51,104.03,104.28,11090.0,104.1,104.51,104.03,104.28,11090.0
2017-11-15 15:00:00,104.37,104.37,104.08,104.12,11829.0,104.37,104.37,104.08,104.12,11829.0
2017-11-15 15:30:00,104.15,104.42,104.06,104.34,33728.0,104.15,104.42,104.06,104.34,33728.0
2017-11-16 09:30:00,104.69,106.32,104.69,105.89,16981.0,104.69,106.32,104.69,105.89,16981.0
2017-11-16 10:00:00,106.04,106.95,105.8,106.43,30383.0,106.04,106.95,105.8,106.43,30383.0
2017-11-16 10:30:00,106.47,106.84,106.08,106.84,21910.0,106.47,106.84,106.08,106.84,21910.0
2017-11-16 11:00:00,106.76,106.97,106.74,106.91,11500.0,106.76,106.97,106.74,106.91,11500.0
2017-11-16 11:30:00,106.9,107.19,106.87,107.09,22396.0,106.9,107.19,106.87,107.09,22396.0
2017-11-16 12:00:00,107.0,107.22,106.97,107.22,11001.0,107.0,107.22,106.97,107.22,11001.0
2017-11-16 12:30:00,107.24,107.45,107.15,107.45,12078.0,107.24,107.45,107.15,107.45,12078.0
2017-11-16 13:00:00,107.45,107.61,107.45,107.56,8959.0,107.45,107.61,107.45,107.56,8959.0
2017-11-16 13:30:00,107.56,107.6,107.5,107.57,6946.0,107.56,107.6,107.5,107.57,6946.0
2017-11-16 14:00:00,107.58,107.7,107.47,107.7,10998.0,107.58,107.7,107.47,107.7,10998.0
2017-11-16 14:30:00,107.7,107.94,107.5,107.66,22786.0,107.7,107.94,107.5,107.66,22786.0
2017-11-16 15:00:00,107.66,107.98,107.65,107.9,32936.0,107.66,107.98,107.65,107.9,32936.0
2017-11-16 15:30:00,107.84,108.03,107.75,107.89,88385.0,107.84,108.03,107.75,107.89,88385.0
2017-11-17 09:30:00,107.3,108.16,106.5,108.06,10590.0,107.3,108.16,106.5,108.06,10590.0
2017-11-17 10:00:00,108.07,108.15,107.01,108.01,16354.0,108.07,108.15,107.01,108.01,16354.0
2017-11-17 10:30:00,107.99,108.42,107.3,108.42,21992.0,107.99,108.42,107.3,108.42,21992.0
2017-11-17 11:00:00,108.45,108.86,108.12,108.7,30539.0,108.45,108.86,108.12,108.7,30539.0
2017-11-17 11:30:00,108.71,108.95,108.55,108.87,15666.0,108.71,108.95,108.55,108.87,15666.0
2017-11-17 12:00:00,108.92,109.28,108.87,109.06,19703.0,108.92,109.28,108.87,109.06,19703.0
2017-11-17 12:30:00,108.99,109.53,108.92,109.11,14600.0,108.99,109.53,108.92,109.11,14600.0
2017-11-17 13:00:00,109.12,109.83,108.9,109.17,42297.0,109.12,109.83,108.9,109.17,42297.0
2017-11-17 13:30:00,109.2,109.3,108.91,109.01,28959.0,109.2,109.3,108.91,109.01,28959.0
2017-11-17 14:00:00,109.01,109.21,108.95,109.12,21143.0,109.01,109.21,108.95,109.12,21143.0
2017-11-17 14:30:00,109.14,109.17,108.92,108.99,28680.0,109.14,109.17,108.92,108.99,28680.0
2017-11-17 15:00:00,108.97,109.13,108.77,108.99,45477.0,108.97,109.13,108.77,108.99,45477.0
2017-11-17 15:30:00,108.99,109.09,108.57,108.69,64991.0,108.99,109.09,108.57,108.69,64991.0
2017-11-20 09:30:00,109.25,109.53,108.59,108.68,6735.0,109.25,109.53,108.59,108.68,6735.0
2017-11-20 10:00:00,108.55,109.42,108.16,108.17,14974.0,108.55,109.42,108.16,108.17,14974.0
2017-11-20 10:30:00,108.17,108.5,107.9,108.34,8755.0,108.17,108.5,107.9,108.34,8755.0
2017-11-20 11:00:00,108.38,108.62,108.07,108.58,8253.0,108.38,108.62,108.07,108.58,8253.0
2017-11-20 11:30:00,108.54,108.91,108.38,108.81,7979.0,108.54,108.91,108.38,108.81,7979.0
2017-11-20 12:00:00,108.86,109.21,108.73,109.12,21821.0,108.86,109.21,108.73,109.12,21821.0
2017-11-20 12:30:00,109.0,109.18,109.0,109.13,5220.0,109.0,109.18,109.0,109.13,5220.0
2017-11-20 13:00:00,109.13,109.13,108.89,109.03,12600.0,109.13,109.13,108.89,109.03,12600.0
2017-11-20 13:30:00,108.98,109.04,108.91,108.97,8417.0,108.98,109.04,108.91,108.97,8417.0
2017-11-20 14:00:00,108.88,109.16,108.88,109.08,27467.0,108.88,109.16,108.88,109.08,27467.0
2017-11-20 14:30:00,109.07,109.22,109.04,109.11,3104.0,109.07,109.22,109.04,109.11,3104.0
2017-11-20 15:00:00,109.13,109.15,108.95,109.1,16079.0,109.13,109.15,108.95,109.1,16079.0
2017-11-20 15:30:00,109.04,109.08,108.85,108.87,69745.0,109.04,109.08,108.85,108.87,69745.0
2017-11-21 09:30:00,109.29,109.97,109.01,109.64,9713.0,109.29,109.97,109.01,109.64,9713.0
2017-11-21 10:00:00,109.67,109.93,109.38,109.81,25584.0,109.67,109.93,109.38,109.81,25584.0
2017-11-21 10:30:00,109.76,109.88,109.21,109.27,7783.0,109.76,109.88,109.21,109.27,7783.0
2017-11-21 11:00:00,109.35,109.35,108.87,108.87,8299.0,109.35,109.35,108.87,108.87,8299.0
2017-11-21 11:30:00,108.83,109.1,108.7,109.03,19744.0,108.83,109.1,108.7,109.03,19744.0
2017-11-21 12:00:00,108.94,108.94,108.61,108.82,16712.0,108.94,108.94,108.61,108.82,16712.0
2017-11-21 12:30:00,108.78,108.89,108.69,108.83,10823.0,108.78,108.89,108.69,108.83,10823.0
2017-11-21 13:00:00,108.85,108.95,108.76,108.82,6050.0,108.85,108.95,108.76,108.82,6050.0
2017-11-21 13:30:00,108.81,108.91,108.64,108.72,14370.0,108.81,108.91,108.64,108.72,14370.0
2017-11-21 14:00:00,108.73,108.83,108.7,108.8,14123.0,108.73,108.83,108.7,108.8,14123.0
2017-11-21 14:30:00,108.8,108.84,108.71,108.76,15979.0,108.8,108.84,108.71,108.76,15979.0
2017-11-21 15:00:00,108.79,108.84,108.67,108.74,17505.0,108.79,108.84,108.67,108.74,17505.0
2017-11-21 15:30:00,108.8,108.83,108.57,108.76,30238.0,108.8,108.83,108.57,108.76,30238.0
2017-11-22 09:30:00,108.84,110.4,108.0,110.16,25377.0,108.84,110.4,108.0,110.16,25377.0
2017-11-22 10:00:00,109.98,110.09,109.37,109.44,12052.0,109.98,110.09,109.37,109.44,12052.0
2017-11-22 10:30:00,109.36,109.98,109.36,109.55,11990.0,109.36,109.98,109.36,109.55,11990.0
2017-11-22 11:00:00,109.63,109.63,109.07,109.2,8510.0,109.63,109.63,109.07,109.2,8510.0
2017-11-22 11:30:00,109.17,109.26,108.87,109.18,19850.0,109.17,109.26,108.87,109.18,19850.0
2017-11-22 12:00:00,109.27,109.43,109.1,109.34,13873.0,109.27,109.43,109.1,109.34,13873.0
2017-11-22 12:30:00,109.38,109.38,109.1,109.2,7008.0,109.38,109.38,109.1,109.2,7008.0
2017-11-22 13:00:00,109.22,109.22,109.07,109.17,4804.0,109.22,109.22,109.07,109.17,4804.0
2017-11-22 13:30:00,109.17,109.2,108.8,108.82,6300.0,109.17,109.2,108.8,108.82,6300.0
2017-11-22 14:00:00,108.77,109.04,108.74,108.98,6758.0,108.77,109.04,108.74,108.98,6758.0
2017-11-22 14:30:00,109.01,109.27,108.96,109.2,7540.0,109.01,109.27,108.96,109.2,7540.0
2017-11-22 15:00:00,109.23,109.23,109.01,109.09,11008.0,109.23,109.23,109.01,109.09,11008.0
2017-11-22 15:30:00,109.0,109.0,108.47,108.62,26077.0,109.0,109.0,108.47,108.62,26077.0
2017-11-24 09:30:00,108.79,109.68,108.63,109.54,15994.0,108.79,109.68,108.63,109.54,15994.0
2017-11-24 10:00:00,109.57,109.99,109.51,109.99,6684.0,109.57,109.99,109.51,109.99,6684.0
2017-11-24 10:30:00,109.85,109.85,108.95,109.05,2593.0,109.85,109.85,108.95,109.05,2593.0
2017-11-24 11:00:00,109.05,109.05,108.86,108.86,4447.0,109.05,109.05,108.86,108.86,4447.0
2017-11-24 11:30:00,108.84,109.14,108.84,108.88,4703.0,108.84,109.14,108.84,108.88,4703.0
2017-11-24 12:00:00,108.94,109.1,108.8,109.09,9036.0,108.94,109.1,108.8,109.09,9036.0
2017-11-24 12:30:00,109.0,109.24,108.98,109.09,18583.0,109.0,109.24,108.98,109.09,18583.0
2017-11-27 09:30:00,109.32,109.89,108.72,109.8,27100.0,109.32,109.89,108.72,109.8,27100.0
2017-11-27 10:00:00,109.76,109.76,109.13,109.13,5607.0,109.76,109.76,109.13,109.13,5607.0
2017-11-27 10:30:00,109.03,109.08,108.58,108.8,11860.0,109.03,109.08,108.58,108.8,11860.0
2017-11-27 11:00:00,108.82,108.96,108.52,108.52,5200.0,108.82,108.96,108.52,108.52,5200.0
2017-11-27 11:30:00,108.43,108.57,108.25,108.57,11600.0,108.43,108.57,108.25,108.57,11600.0
2017-11-27 12:00:00,108.45,108.86,108.44,108.86,6212.0,108.45,108.86,108.44,108.86,6212.0
2017-11-27 12:30:00,108.96,108.97,108.85,108.93,7333.0,108.96,108.97,108.85,108.93,7333.0
2017-11-27 13:00:00,108.93,109.12,108.93,108.97,7300.0,108.93,109.12,108.93,108.97,7300.0
2017-11-27 13:30:00,108.96,108.96,108.74,108.85,6484.0,108.96,108.96,108.74,108.85,6484.0
2017-11-27 14:00:00,108.84,109.21,108.79,109.01,12384.0,108.84,109.21,108.79,109.01,12384.0
2017-11-27 14:30:00,109.02,109.12,108.88,109.1,9499.0,109.02,109.12,108.88,109.1,9499.0
2017-11-27 15:00:00,109.05,109.13,108.87,109.09,9323.0,109.05,109.13,108.87,109.09,9323.0
2017-11-27 15:30:00,109.01,109.03,108.67,108.68,22172.0,109.01,109.03,108.67,108.68,22172.0
2017-11-28 09:30:00,108.78,109.32,108.78,109.1,3424.0,108.78,109.32,108.78,109.1,3424.0
2017-11-28 10:00:00,109.24,109.32,108.95,108.98,4160.0,109.24,109.32,108.95,108.98,4160.0
2017-11-28 10:30:00,108.99,109.13,108.66,108.79,4067.0,108.99,109.13,108.66,108.79,4067.0
2017-11-28 11:00:00,108.79,109.11,108.76,108.82,5499.0,108.79,109.11,108.76,108.82,5499.0
2017-11-28 11:30:00,108.9,109.16,108.9,109.03,2600.0,108.9,109.16,108.9,109.03,2600.0
2017-11-28 12:00:00,109.01,109.02,108.72,108.76,6338.0,109.01,109.02,108.72,108.76,6338.0
2017-11-28 12:30:00,108.72,108.77,108.6,108.6,2314.0,108.72,108.77,108.6,108.6,2314.0
2017-11-28 13:00:00,108.72,109.12,108.68,108.9,15687.0,108.72,109.12,108.68,108.9,15687.0
2017-11-28 13:30:00,109.05,109.08,108.69,108.7,6865.0,109.05,109.08,108.69,108.7,6865.0
2017-11-28 14:00:00,108.61,108.83,108.26,108.77,9039.0,108.61,108.83,108.26,108.77,9039.0
2017-11-28 14:30:00,108.84,109.08,108.84,108.96,22229.0,108.84,109.08,108.84,108.96,22229.0
2017-11-28 15:00:00,108.98,109.45,108.83,109.21,21808.0,108.98,109.45,108.83,109.21,21808.0
2017-11-28 15:30:00,109.09,109.52,109.09,109.3,22980.0,109.09,109.52,109.09,109.3,22980.0
2017-11-29 09:30:00,111.63,112.39,111.17,111.59,52451.0,111.63,112.39,111.17,111.59,52451.0
2017-11-29 10:00:00,111.63,111.63,109.76,109.76,12982.0,111.63,111.63,109.76,109.76,12982.0
2017-11-29 10:30:00,109.98,110.69,109.7,109.98,6298.0,109.98,110.69,109.7,109.98,6298.0
2017-11-29 11:00:00,110.09,110.42,109.65,109.91,8071.0,110.09,110.42,109.65,109.91,8071.0
2017-11-29 11:30:00,109.83,110.31,108.92,108.92,8750.0,109.83,110.31,108.92,108.92,8750.0
2017-11-29 12:00:00,108.69,109.95,108.57,109.9,11475.0,108.69,109.95,108.57,109.9,11475.0
2017-11-29 12:30:00,109.94,110.51,109.79,109.79,8081.0,109.94,110.51,109.79,109.79,8081.0
2017-11-29 13:00:00,109.9,109.9,109.49,109.65,15452.0,109.9,109.9,109.49,109.65,15452.0
2017-11-29 13:30:00,109.63,110.11,109.51,109.58,8178.0,109.63,110.11,109.51,109.58,8178.0
2017-11-29 14:00:00,109.56,109.66,109.16,109.5,27256.0,109.56,109.66,109.16,109.5,27256.0
2017-11-29 14:30:00,109.58,109.66,109.11,109.26,22808.0,109.58,109.66,109.11,109.26,22808.0
2017-11-29 15:00:00,109.17,109.89,109.17,109.89,13808.0,109.17,109.89,109.17,109.89,13808.0
2017-11-29 15:30:00,109.81,109.81,109.38,109.44,36178.0,109.81,109.81,109.38,109.44,36178.0
2017-11-30 09:30:00,110.06,110.77,109.78,110.23,11001.0,110.06,110.77,109.78,110.23,11001.0
2017-11-30 10:00:00,110.2,110.31,109.73,109.73,7263.0,110.2,110.31,109.73,109.73,7263.0
2017-11-30 10:30:00,109.76,109.99,109.36,109.5,9000.0,109.76,109.99,109.36,109.5,9000.0
2017-11-30 11:00:00,109.36,110.2,109.36,110.0,14209.0,109.36,110.2,109.36,110.0,14209.0
2017-11-30 11:30:00,109.96,110.23,109.62,109.75,16444.0,109.96,110.23,109.62,109.75,16444.0
2017-11-30 12:00:00,109.91,110.05,109.66,110.04,9400.0,109.91,110.05,109.66,110.04,9400.0
2017-11-30 12:30:00,110.0,110.42,109.95,109.98,6938.0,110.0,110.42,109.95,109.98,6938.0
2017-11-30 13:00:00,110.09,110.65,110.01,110.46,9788.0,110.09,110.65,110.01,110.46,9788.0
2017-11-30 13:30:00,110.49,110.49,109.94,110.02,6407.0,110.49,110.49,109.94,110.02,6407.0
2017-11-30 14:00:00,110.2,110.2,109.89,110.14,4809.0,110.2,110.2,109.89,110.14,4809.0
2017-11-30 14:30:00,110.25,110.25,109.88,110.0,8540.0,110.25,110.25,109.88,110.0,8540.0
2017-11-30 15:00:00,110.0,110.44,109.75,110.22,10306.0,110.0,110.44,109.75,110.22,10306.0
2017-11-30 15:30:00,110.25,110.75,109.97,110.37,24393.0,110.25,110.75,109.97,110.37,24393.0
2017-12-01 09:30:00,110.33,110.33,109.07,109.48,20249.0,110.33,110.33,109.07,109.48,20249.0
2017-12-01 10:00:00,109.62,110.04,109.34,110.04,8600.0,109.62,110.04,109.34,110.04,8600.0
2017-12-01 10:30:00,110.07,110.85,109.92,110.22,10122.0,110.07,110.85,109.92,110.22,10122.0
2017-12-01 11:00:00,110.23,110.65,109.1,109.26,57749.0,110.23,110.65,109.1,109.26,57749.0
2017-12-01 11:30:00,109.22,109.61,108.45,108.8,45387.0,109.22,109.61,108.45,108.8,45387.0
2017-12-01 12:00:00,108.76,109.36,108.73,108.92,16921.0,108.76,109.36,108.73,108.92,16921.0
2017-12-01 12:30:00,108.94,109.26,108.86,109.26,10597.0,108.94,109.26,108.86,109.26,10597.0
2017-12-01 13:00:00,109.25,109.25,108.72,109.18,9300.0,109.25,109.25,108.72,109.18,9300.0
2017-12-01 13:30:00,109.27,109.85,109.07,109.07,5800.0,109.27,109.85,109.07,109.07,5800.0
2017-12-01 14:00:00,109.17,109.8,108.96,109.51,11236.0,109.17,109.8,108.96,109.51,11236.0
2017-12-01 14:30:00,109.51,109.62,109.35,109.53,8576.0,109.51,109.62,109.35,109.53,8576.0
2017-12-01 15:00:00,109.51,109.86,109.49,109.81,12851.0,109.51,109.86,109.49,109.81,12851.0
2017-12-01 15:30:00,109.84,110.48,109.82,110.39,27160.0,109.84,110.48,109.82,110.39,27160.0
2017-12-04 09:30:00,111.43,111.7,111.01,111.37,23301.0,111.43,111.7,111.01,111.37,23301.0
2017-12-04 10:00:00,111.29,111.41,110.7,111.18,36042.0,111.29,111.41,110.7,111.18,36042.0
2017-12-04 10:30:00,111.15,111.37,110.89,111.13,33744.0,111.15,111.37,110.89,111.13,33744.0
2017-12-04 11:00:00,111.15,111.15,109.87,109.91,11247.0,111.15,111.15,109.87,109.91,11247.0
2017-12-04 11:30:00,109.96,110.96,109.86,110.62,24014.0,109.96,110.96,109.86,110.62,24014.0
2017-12-04 12:00:00,110.62,110.78,110.21,110.21,10623.0,110.62,110.78,110.21,110.21,10623.0
2017-12-04 12:30:00,110.18,110.39,110.11,110.15,7169.0,110.18,110.39,110.11,110.15,7169.0
2017-12-04 13:00:00,110.19,110.71,110.13,110.43,8327.0,110.19,110.71,110.13,110.43,8327.0
2017-12-04 13:30:00,110.38,110.56,110.24,110.45,8108.0,110.38,110.56,110.24,110.45,8108.0
2017-12-04 14:00:00,110.51,110.62,110.29,110.33,18060.0,110.51,110.62,110.29,110.33,18060.0
2017-12-04 14:30:00,110.29,110.3,110.1,110.19,11322.0,110.29,110.3,110.1,110.19,11322.0
2017-12-04 15:00:00,110.11,110.31,110.1,110.23,17756.0,110.11,110.31,110.1,110.23,17756.0
2017-12-04 15:30:00,110.2,110.34,109.41,109.53,48099.0,110.2,110.34,109.41,109.53,48099.0
2017-12-05 09:30:00,109.32,109.32,108.2,108.86,11928.0,109.32,109.32,108.2,108.86,11928.0
2017-12-05 10:00:00,108.81,109.42,108.8,109.13,10006.0,108.81,109.42,108.8,109.13,10006.0
2017-12-05 10:30:00,109.19,109.4,109.13,109.36,5766.0,109.19,109.4,109.13,109.36,5766.0
2017-12-05 11:00:00,109.54,109.81,109.54,109.77,3140.0,109.54,109.81,109.54,109.77,3140.0
2017-12-05 11:30:00,109.93,110.13,109.68,109.75,11630.0,109.93,110.13,109.68,109.75,11630.0
2017-12-05 12:00:00,109.66,109.85,109.44,109.44,11618.0,109.66,109.85,109.44,109.44,11618.0
2017-12-05 12:30:00,109.56,109.57,109.09,109.18,9398.0,109.56,109.57,109.09,109.18,9398.0
2017-12-05 13:00:00,109.0,109.31,108.72,109.27,13976.0,109.0,109.31,108.72,109.27,13976.0
2017-12-05 13:30:00,109.09,109.27,109.03,109.25,13222.0,109.09,109.27,109.03,109.25,13222.0
2017-12-05 14:00:00,109.25,109.28,108.87,108.87,16855.0,109.25,109.28,108.87,108.87,16855.0
2017-12-05 14:30:00,109.0,109.0,107.14,107.14,9170.0,109.0,109.0,107.14,107.14,9170.0
2017-12-05 15:00:00,107.27,107.98,107.23,107.96,17618.0,107.27,107.98,107.23,107.96,17618.0
2017-12-05 15:30:00,107.95,107.96,107.24,107.41,24216.0,107.95,107.96,107.24,107.41,24216.0
2017-12-06 09:30:00,106.93,108.12,106.21,107.08,12888.0,106.93,108.12,106.21,107.08,12888.0
2017-12-06 10:00:00,107.25,107.44,106.86,107.0,4218.0,107.25,107.44,106.86,107.0,4218.0
2017-12-06 10:30:00,106.91,106.91,106.45,106.7,5074.0,106.91,106.91,106.45,106.7,5074.0
2017-12-06 11:00:00,106.7,106.93,106.52,106.52,7975.0,106.7,106.93,106.52,106.52,7975.0
2017-12-06 11:30:00,106.5,106.84,106.14,106.19,6200.0,106.5,106.84,106.14,106.19,6200.0
2017-12-06 12:00:00,106.18,106.41,105.89,105.96,7620.0,106.18,106.41,105.89,105.96,7620.0
2017-12-06 12:30:00,105.99,106.14,105.87,106.02,5638.0,105.99,106.14,105.87,106.02,5638.0
2017-12-06 13:00:00,105.9,105.9,105.58,105.71,6139.0,105.9,105.9,105.58,105.71,6139.0
2017-12-06 13:30:00,105.94,106.45,105.94,106.35,19603.0,105.94,106.45,105.94,106.35,19603.0
2017-12-06 14:00:00,106.43,106.62,106.42,106.53,7455.0,106.43,106.62,106.42,106.53,7455.0
2017-12-06 14:30:00,106.56,106.56,106.15,106.22,8957.0,106.56,106.56,106.15,106.22,8957.0
2017-12-06 15:00:00,106.25,106.25,105.77,105.94,10885.0,106.25,106.25,105.77,105.94,10885.0
2017-12-06 15:30:00,105.97,105.98,105.25,105.31,37279.0,105.97,105.98,105.25,105.31,37279.0
2017-12-07 09:30:00,105.76,106.51,105.72,106.13,7137.0,105.76,106.51,105.72,106.13,7137.0
2017-12-07 10:00:00,106.21,106.74,105.92,106.47,6449.0,106.21,106.74,105.92,106.47,6449.0
2017-12-07 10:30:00,106.42,106.98,106.42,106.86,9216.0,106.42,106.98,106.42,106.86,9216.0
2017-12-07 11:00:00,106.95,107.48,106.95,107.44,11897.0,106.95,107.48,106.95,107.44,11897.0
2017-12-07 11:30:00,107.4,107.67,107.25,107.43,5300.0,107.4,107.67,107.25,107.43,5300.0
2017-12-07 12:00:00,107.32,107.55,107.1,107.32,5000.0,107.32,107.55,107.1,107.32,5000.0
2017-12-07 12:30:00,107.36,107.51,107.21,107.5,4209.0,107.36,107.51,107.21,107.5,4209.0
2017-12-07 13:00:00,107.51,107.56,107.28,107.41,5953.0,107.51,107.56,107.28,107.41,5953.0
2017-12-07 13:30:00,107.47,107.6,107.24,107.6,9548.0,107.47,107.6,107.24,107.6,9548.0
2017-12-07 14:00:00,107.67,107.74,107.44,107.53,9030.0,107.67,107.74,107.44,107.53,9030.0
2017-12-07 14:30:00,107.5,108.17,107.46,108.13,16205.0,107.5,108.17,107.46,108.13,16205.0
2017-12-07 15:00:00,108.12,108.17,107.8,107.87,13168.0,108.12,108.17,107.8,107.87,13168.0
2017-12-07 15:30:00,107.93,108.1,107.25,107.72,90472.0,107.93,108.1,107.25,107.72,90472.0
2017-12-08 09:30:00,108.44,108.98,108.24,108.34,7526.0,108.44,108.98,108.24,108.34,7526.0
2017-12-08 10:00:00,108.42,108.42,107.54,107.55,2630.0,108.42,108.42,107.54,107.55,2630.0
2017-12-08 10:30:00,107.72,107.95,107.7,107.94,3230.0,107.72,107.95,107.7,107.94,3230.0
2017-12-08 11:00:00,107.8,107.8,107.5,107.62,10615.0,107.8,107.8,107.5,107.62,10615.0
2017-12-08 11:30:00,107.67,107.75,107.4,107.75,4499.0,107.67,107.75,107.4,107.75,4499.0
2017-12-08 12:00:00,107.76,108.37,107.72,108.37,6895.0,107.76,108.37,107.72,108.37,6895.0
2017-12-08 12:30:00,108.45,108.45,108.3,108.36,2725.0,108.45,108.45,108.3,108.36,2725.0
2017-12-08 13:00:00,108.38,108.55,108.29,108.29,6495.0,108.38,108.55,108.29,108.29,6495.0
2017-12-08 13:30:00,108.26,108.32,108.13,108.26,12909.0,108.26,108.32,108.13,108.26,12909.0
2017-12-08 14:00:00,108.19,108.2,107.93,108.04,4184.0,108.19,108.2,107.93,108.04,4184.0
2017-12-08 14:30:00,107.97,108.14,107.95,108.07,4408.0,107.97,108.14,107.95,108.07,4408.0
2017-12-08 15:00:00,108.16,108.25,107.98,108.14,4632.0,108.16,108.25,107.98,108.14,4632.0
2017-12-08 15:30:00,108.2,108.25,107.85,107.91,32743.0,108.2,108.25,107.85,107.91,32743.0
2017-12-11 09:30:00,107.95,108.38,107.83,108.06,6684.0,107.95,108.38,107.83,108.06,6684.0
2017-12-11 10:00:00,108.09,108.32,107.93,108.24,9158.0,108.09,108.32,107.93,108.24,9158.0
2017-12-11 10:30:00,108.1,108.26,108.0,108.21,7490.0,108.1,108.26,108.0,108.21,7490.0
2017-12-11 11:00:00,108.08,108.26,108.02,108.21,10487.0,108.08,108.26,108.02,108.21,10487.0
2017-12-11 11:30:00,108.17,108.38,108.07,108.08,10812.0,108.17,108.38,108.07,108.08,10812.0
2017-12-11 12:00:00,108.1,108.28,108.05,108.14,8920.0,108.1,108.28,108.05,108.14,8920.0
2017-12-11 12:30:00,108.18,108.39,108.15,108.35,3300.0,108.18,108.39,108.15,108.35,3300.0
2017-12-11 13:00:00,108.26,108.34,108.16,108.2,3580.0,108.26,108.34,108.16,108.2,3580.0
2017-12-11 13:30:00,108.15,108.32,108.01,108.2,8429.0,108.15,108.32,108.01,108.2,8429.0
2017-12-11 14:00:00,108.2,108.24,108.02,108.02,18000.0,108.2,108.24,108.02,108.02,18000.0
2017-12-11 14:30:00,108.0,108.08,107.91,108.05,5426.0,108.0,108.08,107.91,108.05,5426.0
2017-12-11 15:00:00,108.05,108.09,107.82,107.87,2692.0,108.05,108.09,107.82,107.87,2692.0
2017-12-11 15:30:00,107.87,107.9,107.63,107.69,28385.0,107.87,107.9,107.63,107.69,28385.0
2017-12-12 09:30:00,107.75,108.29,107.06,107.46,5106.0,107.75,108.29,107.06,107.46,5106.0
2017-12-12 10:00:00,107.55,107.64,107.28,107.51,7046.0,107.55,107.64,107.28,107.51,7046.0
2017-12-12 10:30:00,107.44,107.86,107.44,107.81,2250.0,107.44,107.86,107.44,107.81,2250.0
2017-12-12 11:00:00,107.77,107.93,107.61,107.69,5958.0,107.77,107.93,107.61,107.69,5958.0
2017-12-12 11:30:00,107.74,107.74,107.01,107.05,3400.0,107.74,107.74,107.01,107.05,3400.0
2017-12-12 12:00:00,107.06,107.44,106.76,106.76,4625.0,107.06,107.44,106.76,106.76,4625.0
2017-12-12 12:30:00,106.73,107.18,106.73,107.09,2580.0,106.73,107.18,106.73,107.09,2580.0
2017-12-12 13:00:00,106.99,107.15,106.88,106.93,17073.0,106.99,107.15,106.88,106.93,17073.0
2017-12-12 13:30:00,107.18,107.18,106.83,106.84,13216.0,107.18,107.18,106.83,106.84,13216.0
2017-12-12 14:00:00,106.77,107.0,106.7,106.97,19188.0,106.77,107.0,106.7,106.97,19188.0
2017-12-12 14:30:00,107.0,107.39,106.85,107.31,47528.0,107.0,107.39,106.85,107.31,47528.0
2017-12-12 15:00:00,107.35,107.45,106.89,106.89,15091.0,107.35,107.45,106.89,106.89,15091.0
2017-12-12 15:30:00,106.89,106.98,106.33,106.42,38547.0,106.89,106.98,106.33,106.42,38547.0
2017-12-13 09:30:00,106.7,107.21,106.15,106.95,5841.0,106.7,107.21,106.15,106.95,5841.0
2017-12-13 10:00:00,106.75,106.96,106.2,106.44,3283.0,106.75,106.96,106.2,106.44,3283.0
2017-12-13 10:30:00,106.45,106.76,106.45,106.63,6189.0,106.45,106.76,106.45,106.63,6189.0
2017-12-13 11:00:00,106.62,106.76,106.35,106.58,11043.0,106.62,106.76,106.35,106.58,11043.0
2017-12-13 11:30:00,106.57,106.86,106.46,106.83,4200.0,106.57,106.86,106.46,106.83,4200.0
2017-12-13 12:00:00,106.78,106.89,106.23,106.53,3658.0,106.78,106.89,106.23,106.53,3658.0
2017-12-13 12:30:00,106.44,106.51,106.16,106.48,4850.0,106.44,106.51,106.16,106.48,4850.0
2017-12-13 13:00:00,106.49,106.65,106.24,106.58,3344.0,106.49,106.65,106.24,106.58,3344.0
2017-12-13 13:30:00,106.59,106.62,106.47,106.53,2468.0,106.59,106.62,106.47,106.53,2468.0
2017-12-13 14:00:00,106.46,106.61,106.28,106.48,5700.0,106.46,106.61,106.28,106.48,5700.0
2017-12-13 14:30:00,106.51,106.84,106.44,106.59,17071.0,106.51,106.84,106.44,106.59,17071.0
2017-12-13 15:00:00,106.65,106.7,106.27,106.27,10389.0,106.65,106.7,106.27,106.27,10389.0
2017-12-13 15:30:00,106.28,106.32,105.75,106.02,21749.0,106.28,106.32,105.75,106.02,21749.0
2017-12-14 09:30:00,105.87,106.89,105.87,106.32,8300.0,105.87,106.89,105.87,106.32,8300.0
2017-12-14 10:00:00,106.31,107.01,105.86,105.86,8528.0,106.31,107.01,105.86,105.86,8528.0
2017-12-14 10:30:00,105.9,106.29,105.72,106.12,5715.0,105.9,106.29,105.72,106.12,5715.0
2017-12-14 11:00:00,106.02,106.21,105.59,106.19,6566.0,106.02,106.21,105.59,106.19,6566.0
2017-12-14 11:30:00,106.28,106.28,105.65,105.65,9184.0,106.28,106.28,105.65,105.65,9184.0
2017-12-14 12:00:00,105.57,105.77,105.36,105.56,25664.0,105.57,105.77,105.36,105.56,25664.0
2017-12-14 12:30:00,105.65,105.67,105.39,105.39,3289.0,105.65,105.67,105.39,105.39,3289.0
2017-12-14 13:00:00,105.4,105.46,105.07,105.14,1705.0,105.4,105.46,105.07,105.14,1705.0
2017-12-14 13:30:00,105.1,105.13,104.53,104.62,4568.0,105.1,105.13,104.53,104.62,4568.0
2017-12-14 14:00:00,104.67,104.96,104.38,104.38,11453.0,104.67,104.96,104.38,104.38,11453.0
2017-12-14 14:30:00,104.47,104.69,104.34,104.66,5817.0,104.47,104.69,104.34,104.66,5817.0
2017-12-14 15:00:00,104.65,104.65,104.26,104.31,11947.0,104.65,104.65,104.26,104.31,11947.0
2017-12-14 15:30:00,104.36,104.47,103.88,104.16,48268.0,104.36,104.47,103.88,104.16,48268.0
2017-12-15 09:30:00,104.41,105.38,103.54,103.99,81311.0,104.41,105.38,103.54,103.99,81311.0
2017-12-15 10:00:00,104.09,104.12,103.47,103.61,17651.0,104.09,104.12,103.47,103.61,17651.0
2017-12-15 10:30:00,103.51,103.64,103.21,103.31,15464.0,103.51,103.64,103.21,103.31,15464.0
2017-12-15 11:00:00,103.22,103.34,102.51,103.14,29881.0,103.22,103.34,102.51,103.14,29881.0
2017-12-15 11:30:00,102.99,103.12,102.51,102.69,15448.0,102.99,103.12,102.51,102.69,15448.0
2017-12-15 12:00:00,102.7,102.9,102.41,102.47,41129.0,102.7,102.9,102.41,102.47,41129.0
2017-12-15 12:30:00,102.48,102.68,102.48,102.6,33285.0,102.48,102.68,102.48,102.6,33285.0
2017-12-15 13:00:00,102.63,103.32,102.59,103.32,33176.0,102.63,103.32,102.59,103.32,33176.0
2017-12-15 13:30:00,103.37,103.75,103.37,103.53,12022.0,103.37,103.75,103.37,103.53,12022.0
2017-12-15 14:00:00,103.49,103.67,103.09,103.41,35528.0,103.49,103.67,103.09,103.41,35528.0
2017-12-15 14:30:00,103.4,103.42,103.06,103.06,11243.0,103.4,103.42,103.06,103.06,11243.0
2017-12-15 15:00:00,103.06,103.3,102.8,103.12,31498.0,103.06,103.3,102.8,103.12,31498.0
2017-12-15 15:30:00,103.12,103.13,101.49,101.83,123852.0,103.12,103.13,101.49,101.83,123852.0
2017-12-18 09:30:00,102.62,104.3,102.62,103.76,24780.0,102.62,104.3,102.62,103.76,24780.0
2017-12-18 10:00:00,103.65,104.23,103.58,104.18,11897.0,103.65,104.23,103.58,104.18,11897.0
2017-12-18 10:30:00,104.19,104.42,103.92,104.2,21754.0,104.19,104.42,103.92,104.2,21754.0
2017-12-18 11:00:00,104.22,104.53,104.17,104.31,16715.0,104.22,104.53,104.17,104.31,16715.0
2017-12-18 11:30:00,104.38,104.43,104.07,104.08,8908.0,104.38,104.43,104.07,104.08,8908.0
2017-12-18 12:00:00,104.04,104.18,103.94,104.15,7819.0,104.04,104.18,103.94,104.15,7819.0
2017-12-18 12:30:00,104.11,104.27,104.06,104.17,6913.0,104.11,104.27,104.06,104.17,6913.0
2017-12-18 13:00:00,104.22,104.24,104.07,104.08,8828.0,104.22,104.24,104.07,104.08,8828.0
2017-12-18 13:30:00,104.07,104.21,103.97,103.97,5800.0,104.07,104.21,103.97,103.97,5800.0
2017-12-18 14:00:00,103.99,103.99,103.82,103.83,5800.0,103.99,103.99,103.82,103.83,5800.0
2017-12-18 14:30:00,103.9,104.23,103.86,104.23,6671.0,103.9,104.23,103.86,104.23,6671.0
2017-12-18 15:00:00,104.21,104.24,103.89,103.89,12022.0,104.21,104.24,103.89,103.89,12022.0
2017-12-18 15:30:00,103.81,103.81,103.52,103.74,42156.0,103.81,103.81,103.52,103.74,42156.0
2017-12-19 09:30:00,103.73,104.97,103.73,104.39,5235.0,103.73,104.97,103.73,104.39,5235.0
2017-12-19 10:00:00,104.5,104.76,104.16,104.35,3731.0,104.5,104.76,104.16,104.35,3731.0
2017-12-19 10:30:00,104.46,104.58,104.15,104.58,6872.0,104.46,104.58,104.15,104.58,6872.0
2017-12-19 11:00:00,104.49,104.81,104.42,104.74,11528.0,104.49,104.81,104.42,104.74,11528.0
2017-12-19 11:30:00,104.75,104.78,104.42,104.65,10281.0,104.75,104.78,104.42,104.65,10281.0
2017-12-19 12:00:00,104.67,104.67,104.09,104.41,30694.0,104.67,104.67,104.09,104.41,30694.0
2017-12-19 12:30:00,104.31,104.38,104.1,104.28,5574.0,104.31,104.38,104.1,104.28,5574.0
2017-12-19 13:00:00,104.32,104.35,104.1,104.17,7600.0,104.32,104.35,104.1,104.17,7600.0
2017-12-19 13:30:00,104.22,104.42,104.14,104.28,4394.0,104.22,104.42,104.14,104.28,4394.0
2017-12-19 14:00:00,104.33,104.45,104.21,104.43,7764.0,104.33,104.45,104.21,104.43,7764.0
2017-12-19 14:30:00,104.46,104.46,104.17,104.27,9107.0,104.46,104.46,104.17,104.27,9107.0
2017-12-19 15:00:00,104.29,104.3,104.14,104.2,7828.0,104.29,104.3,104.14,104.2,7828.0
2017-12-19 15:30:00,104.23,104.23,103.88,103.94,17842.0,104.23,104.23,103.88,103.94,17842.0
2017-12-20 09:30:00,104.77,104.99,104.14,104.61,24712.0,104.77,104.99,104.14,104.61,24712.0
2017-12-20 10:00:00,104.59,104.7,104.11,104.44,21966.0,104.59,104.7,104.11,104.44,21966.0
2017-12-20 10:30:00,104.29,104.89,104.29,104.77,13852.0,104.29,104.89,104.29,104.77,13852.0
2017-12-20 11:00:00,104.77,105.36,104.75,105.36,8713.0,104.77,105.36,104.75,105.36,8713.0
2017-12-20 11:30:00,105.36,105.55,105.25,105.52,6500.0,105.36,105.55,105.25,105.52,6500.0
2017-12-20 12:00:00,105.51,105.81,105.35,105.76,7390.0,105.51,105.81,105.35,105.76,7390.0
2017-12-20 12:30:00,105.75,106.0,105.53,105.98,12380.0,105.75,106.0,105.53,105.98,12380.0
2017-12-20 13:00:00,106.0,106.37,105.97,106.25,13096.0,106.0,106.37,105.97,106.25,13096.0
2017-12-20 13:30:00,106.28,106.64,106.26,106.45,16608.0,106.28,106.64,106.26,106.45,16608.0
2017-12-20 14:00:00,106.36,106.66,106.28,106.64,10347.0,106.36,106.66,106.28,106.64,10347.0
2017-12-20 14:30:00,106.65,106.65,106.4,106.61,9489.0,106.65,106.65,106.4,106.61,9489.0
2017-12-20 15:00:00,106.65,106.65,106.37,106.55,9779.0,106.65,106.65,106.37,106.55,9779.0
2017-12-20 15:30:00,106.46,106.63,106.27,106.48,99566.0,106.46,106.63,106.27,106.48,99566.0
2017-12-21 09:30:00,106.6,106.95,106.17,106.45,25136.0,106.6,106.95,106.17,106.45,25136.0
2017-12-21 10:00:00,106.58,106.76,106.33,106.5,8512.0,106.58,106.76,106.33,106.5,8512.0
2017-12-21 10:30:00,106.47,106.58,105.94,105.95,29867.0,106.47,106.58,105.94,105.95,29867.0
2017-12-21 11:00:00,106.0,106.34,106.0,106.28,7333.0,106.0,106.34,106.0,106.28,7333.0
2017-12-21 11:30:00,106.34,106.34,105.59,106.03,59485.0,106.34,106.34,105.59,106.03,59485.0
2017-12-21 12:00:00,106.02,106.11,105.81,105.97,9211.0,106.02,106.11,105.81,105.97,9211.0
2017-12-21 12:30:00,105.96,106.04,105.84,105.97,13934.0,105.96,106.04,105.84,105.97,13934.0
2017-12-21 13:00:00,106.02,106.6,106.01,106.48,17760.0,106.02,106.6,106.01,106.48,17760.0
2017-12-21 13:30:00,106.47,106.61,106.27,106.53,15558.0,106.47,106.61,106.27,106.53,15558.0
2017-12-21 14:00:00,106.5,106.62,106.16,106.5,33710.0,106.5,106.62,106.16,106.5,33710.0
2017-12-21 14:30:00,106.49,106.61,106.44,106.52,14743.0,106.49,106.61,106.44,106.52,14743.0
2017-12-21 15:00:00,106.49,106.65,106.47,106.55,10200.0,106.49,106.65,106.47,106.55,10200.0
2017-12-21 15:30:00,106.55,106.59,106.3,106.5,49141.0,106.55,106.59,106.3,106.5,49141.0
2017-12-22 09:30:00,106.27,106.72,104.57,104.77,11189.0,106.27,106.72,104.57,104.77,11189.0
2017-12-22 10:00:00,104.72,104.88,104.27,104.76,14410.0,104.72,104.88,104.27,104.76,14410.0
2017-12-22 10:30:00,104.78,105.01,104.62,104.98,8885.0,104.78,105.01,104.62,104.98,8885.0
2017-12-22 11:00:00,104.95,105.14,104.89,105.13,11154.0,104.95,105.14,104.89,105.13,11154.0
2017-12-22 11:30:00,105.04,105.04,104.89,104.98,6910.0,105.04,105.04,104.89,104.98,6910.0
2017-12-22 12:00:00,104.98,105.06,104.89,105.02,10044.0,104.98,105.06,104.89,105.02,10044.0
2017-12-22 12:30:00,105.02,105.04,104.87,104.98,2450.0,105.02,105.04,104.87,104.98,2450.0
2017-12-22 13:00:00,105.05,105.14,104.99,105.07,1500.0,105.05,105.14,104.99,105.07,1500.0
2017-12-22 13:30:00,105.1,105.26,105.1,105.17,935.0,105.1,105.26,105.1,105.17,935.0
2017-12-22 14:00:00,105.19,105.19,104.95,105.08,5584.0,105.19,105.19,104.95,105.08,5584.0
2017-12-22 14:30:00,105.05,105.13,104.99,105.13,3690.0,105.05,105.13,104.99,105.13,3690.0
2017-12-22 15:00:00,105.06,105.1,105.0,105.06,3928.0,105.06,105.1,105.0,105.06,3928.0
2017-12-22 15:30:00,105.0,105.17,105.0,105.13,17516.0,105.0,105.17,105.0,105.13,17516.0
2017-12-26 09:30:00,104.89,105.16,104.26,104.96,32196.0,104.89,105.16,104.26,104.96,32196.0
2017-12-26 10:00:00,104.94,105.15,104.79,105.15,6520.0,104.94,105.15,104.79,105.15,6520.0
2017-12-26 10:30:00,105.3,105.3,104.87,104.99,9501.0,105.3,105.3,104.87,104.99,9501.0
2017-12-26 11:00:00,104.94,105.04,104.56,104.61,6924.0,104.94,105.04,104.56,104.61,6924.0
2017-12-26 11:30:00,104.62,104.97,104.61,104.61,11235.0,104.62,104.97,104.61,104.61,11235.0
2017-12-26 12:00:00,104.78,105.1,104.76,105.1,1765.0,104.78,105.1,104.76,105.1,1765.0
2017-12-26 12:30:00,105.1,105.18,104.95,105.04,2800.0,105.1,105.18,104.95,105.04,2800.0
2017-12-26 13:00:00,105.06,105.07,104.95,105.07,2277.0,105.06,105.07,104.95,105.07,2277.0
2017-12-26 13:30:00,105.07,105.28,104.91,104.91,5658.0,105.07,105.28,104.91,104.91,5658.0
2017-12-26 14:00:00,104.92,105.11,104.92,105.02,2573.0,104.92,105.11,104.92,105.02,2573.0
2017-12-26 14:30:00,105.09,105.34,105.09,105.22,4384.0,105.09,105.34,105.09,105.22,4384.0
2017-12-26 15:00:00,105.22,105.35,105.14,105.31,5500.0,105.22,105.35,105.14,105.31,5500.0
2017-12-26 15:30:00,105.25,105.25,104.75,104.8,21730.0,105.25,105.25,104.75,104.8,21730.0
2017-12-27 09:30:00,104.77,105.87,104.77,105.87,8300.0,104.77,105.87,104.77,105.87,8300.0
2017-12-27 10:00:00,105.85,105.88,105.49,105.7,3800.0,105.85,105.88,105.49,105.7,3800.0
2017-12-27 10:30:00,105.58,105.73,105.32,105.33,3100.0,105.58,105.73,105.32,105.33,3100.0
2017-12-27 11:00:00,105.45,105.89,105.41,105.41,11668.0,105.45,105.89,105.41,105.41,11668.0
2017-12-27 11:30:00,105.55,105.6,105.38,105.6,4808.0,105.55,105.6,105.38,105.6,4808.0
2017-12-27 12:00:00,105.65,105.82,105.59,105.79,3008.0,105.65,105.82,105.59,105.79,3008.0
2017-12-27 12:30:00,105.67,105.73,105.39,105.41,2500.0,105.67,105.73,105.39,105.41,2500.0
2017-12-27 13:00:00,105.24,105.41,105.1,105.32,2327.0,105.24,105.41,105.1,105.32,2327.0
2017-12-27 13:30:00,105.19,105.31,105.01,105.18,2530.0,105.19,105.31,105.01,105.18,2530.0
2017-12-27 14:00:00,105.18,105.54,105.0,105.09,8358.0,105.18,105.54,105.0,105.09,8358.0
2017-12-27 14:30:00,105.09,105.16,104.98,105.12,3774.0,105.09,105.16,104.98,105.12,3774.0
2017-12-27 15:00:00,105.05,105.26,104.95,105.1,3631.0,105.05,105.26,104.95,105.1,3631.0
2017-12-27 15:30:00,105.13,105.18,104.86,104.94,11337.0,105.13,105.18,104.86,104.94,11337.0
2017-12-28 09:30:00,105.13,105.19,104.36,104.45,3587.0,105.13,105.19,104.36,104.45,3587.0
2017-12-28 10:00:00,104.51,104.71,104.15,104.36,6924.0,104.51,104.71,104.15,104.36,6924.0
2017-12-28 10:30:00,104.17,104.26,103.75,103.86,5401.0,104.17,104.26,103.75,103.86,5401.0
2017-12-28 11:00:00,103.79,104.1,103.75,104.07,3800.0,103.79,104.1,103.75,104.07,3800.0
2017-12-28 11:30:00,103.87,104.16,103.85,103.92,4026.0,103.87,104.16,103.85,103.92,4026.0
2017-12-28 12:00:00,103.9,103.95,103.8,103.95,3506.0,103.9,103.95,103.8,103.95,3506.0
2017-12-28 12:30:00,103.9,103.9,103.67,103.86,3600.0,103.9,103.9,103.67,103.86,3600.0
2017-12-28 13:00:00,103.7,103.8,103.66,103.66,3360.0,103.7,103.8,103.66,103.66,3360.0
2017-12-28 13:30:00,103.76,103.91,103.72,103.77,3796.0,103.76,103.91,103.72,103.77,3796.0
2017-12-28 14:00:00,103.76,104.0,103.66,104.0,4270.0,103.76,104.0,103.66,104.0,4270.0
2017-12-28 14:30:00,103.95,104.15,103.88,104.01,5542.0,103.95,104.15,103.88,104.01,5542.0
2017-12-28 15:00:00,104.1,104.14,103.94,103.97,5710.0,104.1,104.14,103.94,103.97,5710.0
2017-12-28 15:30:00,103.98,104.36,103.98,104.29,15764.0,103.98,104.36,103.98,104.29,15764.0
2017-12-29 09:30:00,104.33,104.45,103.28,103.61,10416.0,104.33,104.45,103.28,103.61,10416.0
2017-12-29 10:00:00,103.56,103.93,103.53,103.93,2440.0,103.56,103.93,103.53,103.93,2440.0
2017-12-29 10:30:00,103.97,103.99,103.59,103.72,6040.0,103.97,103.99,103.59,103.72,6040.0
2017-12-29 11:00:00,103.7,103.78,103.33,103.42,6582.0,103.7,103.78,103.33,103.42,6582.0
2017-12-29 11:30:00,103.5,104.16,103.32,104.16,6817.0,103.5,104.16,103.32,104.16,6817.0
2017-12-29 12:00:00,104.29,104.47,103.98,103.98,5914.0,104.29,104.47,103.98,103.98,5914.0
2017-12-29 12:30:00,104.0,104.53,104.0,104.34,4700.0,104.0,104.53,104.0,104.34,4700.0
2017-12-29 13:00:00,104.62,104.94,104.56,104.94,3207.0,104.62,104.94,104.56,104.94,3207.0
2017-12-29 13:30:00,104.79,104.87,104.57,104.71,4376.0,104.79,104.87,104.57,104.71,4376.0
2017-12-29 14:00:00,104.7,104.71,104.27,104.55,5034.0,104.7,104.71,104.27,104.55,5034.0
2017-12-29 14:30:00,104.55,104.69,104.26,104.61,5453.0,104.55,104.69,104.26,104.61,5453.0
2017-12-29 15:00:00,104.56,104.61,104.11,104.27,8870.0,104.56,104.61,104.11,104.27,8870.0
2017-12-29 15:30:00,104.27,104.46,103.74,103.75,17816.0,104.27,104.46,103.74,103.75,17816.0
2018-01-02 09:30:00,104.1,104.26,103.7,103.9,7260.0,104.1,104.26,103.7,103.9,7260.0
2018-01-02 10:00:00,104.11,105.14,104.0,104.81,20020.0,104.11,105.14,104.0,104.81,20020.0
2018-01-02 10:30:00,104.9,104.9,104.36,104.36,5500.0,104.9,104.9,104.36,104.36,5500.0
2018-01-02 11:00:00,104.39,104.68,103.88,104.15,7117.0,104.39,104.68,103.88,104.15,7117.0
2018-01-02 11:30:00,104.21,104.29,103.74,103.92,7383.0,104.21,104.29,103.74,103.92,7383.0
2018-01-02 12:00:00,103.91,104.26,103.8,104.19,6068.0,103.91,104.26,103.8,104.19,6068.0
2018-01-02 12:30:00,103.95,104.08,103.77,103.94,10320.0,103.95,104.08,103.77,103.94,10320.0
2018-01-02 13:00:00,103.97,103.98,103.67,103.77,7883.0,103.97,103.98,103.67,103.77,7883.0
2018-01-02 13:30:00,103.68,103.95,103.68,103.77,20000.0,103.68,103.95,103.68,103.77,20000.0
2018-01-02 14:00:00,103.83,104.12,103.48,103.48,10210.0,103.83,104.12,103.48,103.48,10210.0
2018-01-02 14:30:00,103.45,103.7,103.02,103.24,29911.0,103.45,103.7,103.02,103.24,29911.0
2018-01-02 15:00:00,103.26,103.56,102.75,103.56,19477.0,103.26,103.56,102.75,103.56,19477.0
2018-01-02 15:30:00,103.49,103.78,103.19,103.71,46567.0,103.49,103.78,103.19,103.71,46567.0
2018-01-03 09:30:00,103.73,104.71,103.48,104.7,10977.0,103.73,104.71,103.48,104.7,10977.0
2018-01-03 10:00:00,104.75,104.78,104.17,104.32,16409.0,104.75,104.78,104.17,104.32,16409.0
2018-01-03 10:30:00,104.41,104.45,104.12,104.28,10701.0,104.41,104.45,104.12,104.28,10701.0
2018-01-03 11:00:00,104.26,104.85,104.19,104.82,19050.0,104.26,104.85,104.19,104.82,19050.0
2018-01-03 11:30:00,104.85,105.22,104.53,104.53,9375.0,104.85,105.22,104.53,104.53,9375.0
2018-01-03 12:00:00,104.56,104.93,104.47,104.93,6912.0,104.56,104.93,104.47,104.93,6912.0
2018-01-03 12:30:00,104.96,105.7,104.96,105.48,10049.0,104.96,105.7,104.96,105.48,10049.0
2018-01-03 13:00:00,105.41,105.98,105.41,105.61,12001.0,105.41,105.98,105.41,105.61,12001.0
2018-01-03 13:30:00,105.77,105.79,105.37,105.66,8000.0,105.77,105.79,105.37,105.66,8000.0
2018-01-03 14:00:00,105.84,105.85,105.33,105.67,9884.0,105.84,105.85,105.33,105.67,9884.0
2018-01-03 14:30:00,105.64,105.77,105.44,105.76,8741.0,105.64,105.77,105.44,105.76,8741.0
2018-01-03 15:00:00,105.82,106.25,105.77,106.0,10560.0,105.82,106.25,105.77,106.0,10560.0
2018-01-03 15:30:00,105.99,106.2,105.66,105.74,34453.0,105.99,106.2,105.66,105.74,34453.0
2018-01-04 09:30:00,106.17,106.68,105.84,106.68,7568.0,106.17,106.68,105.84,106.68,7568.0
2018-01-04 10:00:00,106.75,107.24,106.47,107.23,12591.0,106.75,107.24,106.47,107.23,12591.0
2018-01-04 10:30:00,107.15,107.49,107.04,107.23,9001.0,107.15,107.49,107.04,107.23,9001.0
2018-01-04 11:00:00,107.3,108.06,107.29,107.97,15462.0,107.3,108.06,107.29,107.97,15462.0
2018-01-04 11:30:00,107.96,108.06,107.24,107.48,9132.0,107.96,108.06,107.24,107.48,9132.0
2018-01-04 12:00:00,107.54,107.99,107.5,107.52,7445.0,107.54,107.99,107.5,107.52,7445.0
2018-01-04 12:30:00,107.57,107.76,107.15,107.64,10807.0,107.57,107.76,107.15,107.64,10807.0
2018-01-04 13:00:00,107.67,107.67,107.29,107.54,8079.0,107.67,107.67,107.29,107.54,8079.0
2018-01-04 13:30:00,107.45,107.76,107.38,107.76,7141.0,107.45,107.76,107.38,107.76,7141.0
2018-01-04 14:00:00,107.8,107.96,107.45,107.62,13243.0,107.8,107.96,107.45,107.62,13243.0
2018-01-04 14:30:00,107.64,107.88,107.63,107.88,11362.0,107.64,107.88,107.63,107.88,11362.0
2018-01-04 15:00:00,107.84,107.95,107.58,107.67,12204.0,107.84,107.95,107.58,107.67,12204.0
2018-01-04 15:30:00,107.7,108.11,107.49,107.82,53351.0,107.7,108.11,107.49,107.82,53351.0
2018-01-05 09:30:00,108.06,108.73,108.01,108.47,15491.0,108.06,108.73,108.01,108.47,15491.0
2018-01-05 10:00:00,108.47,109.14,108.26,109.14,17397.0,108.47,109.14,108.26,109.14,17397.0
2018-01-05 10:30:00,109.16,109.61,109.09,109.59,13649.0,109.16,109.61,109.09,109.59,13649.0
2018-01-05 11:00:00,109.67,109.85,109.49,109.85,18521.0,109.67,109.85,109.49,109.85,18521.0
2018-01-05 11:30:00,109.79,109.93,109.5,109.69,14680.0,109.79,109.93,109.5,109.69,14680.0
2018-01-05 12:00:00,109.73,109.9,109.63,109.78,12745.0,109.73,109.9,109.63,109.78,12745.0
2018-01-05 12:30:00,109.75,109.95,109.64,109.64,11044.0,109.75,109.95,109.64,109.64,11044.0
2018-01-05 13:00:00,109.64,109.85,109.07,109.44,9500.0,109.64,109.85,109.07,109.44,9500.0
2018-01-05 13:30:00,109.45,109.52,109.32,109.44,7671.0,109.45,109.52,109.32,109.44,7671.0
2018-01-05 14:00:00,109.46,109.54,109.01,109.48,12907.0,109.46,109.54,109.01,109.48,12907.0
2018-01-05 14:30:00,109.4,109.77,109.36,109.4,28073.0,109.4,109.77,109.36,109.4,28073.0
2018-01-05 15:00:00,109.37,109.71,109.34,109.56,14432.0,109.37,109.71,109.34,109.56,14432.0
2018-01-05 15:30:00,109.56,109.73,109.36,109.6,51268.0,109.56,109.73,109.36,109.6,51268.0
2018-01-08 09:30:00,109.73,110.28,109.57,110.13,9138.0,109.73,110.28,109.57,110.13,9138.0
2018-01-08 10:00:00,109.93,110.38,109.8,110.38,7103.0,109.93,110.38,109.8,110.38,7103.0
2018-01-08 10:30:00,110.31,110.38,110.06,110.3,6350.0,110.31,110.38,110.06,110.3,6350.0
2018-01-08 11:00:00,110.42,110.91,110.21,110.86,9055.0,110.42,110.91,110.21,110.86,9055.0
2018-01-08 11:30:00,110.84,111.4,110.73,110.73,10855.0,110.84,111.4,110.73,110.73,10855.0
2018-01-08 12:00:00,110.78,111.07,110.6,110.98,5135.0,110.78,111.07,110.6,110.98,5135.0
2018-01-08 12:30:00,111.07,111.17,110.78,111.13,6937.0,111.07,111.17,110.78,111.13,6937.0
2018-01-08 13:00:00,111.1,111.14,110.95,111.01,8609.0,111.1,111.14,110.95,111.01,8609.0
2018-01-08 13:30:00,110.94,111.12,110.82,111.12,5800.0,110.94,111.12,110.82,111.12,5800.0
2018-01-08 14:00:00,111.11,111.39,111.06,111.23,3953.0,111.11,111.39,111.06,111.23,3953.0
2018-01-08 14:30:00,111.25,111.3,111.06,111.2,5627.0,111.25,111.3,111.06,111.2,5627.0
2018-01-08 15:00:00,111.2,111.29,110.77,110.77,7864.0,111.2,111.29,110.77,110.77,7864.0
2018-01-08 15:30:00,110.79,111.03,110.55,110.63,33782.0,110.79,111.03,110.55,110.63,33782.0
2018-01-09 09:30:00,111.34,113.15,111.34,112.82,23652.0,111.34,113.15,111.34,112.82,23652.0
2018-01-09 10:00:00,112.71,113.57,112.38,113.1,28252.0,112.71,113.57,112.38,113.1,28252.0
2018-01-09 10:30:00,113.22,113.63,112.91,113.45,50498.0,113.22,113.63,112.91,113.45,50498.0
2018-01-09 11:00:00,113.35,113.96,113.11,113.96,13971.0,113.35,113.96,113.11,113.96,13971.0
2018-01-09 11:30:00,113.92,114.15,113.55,113.92,16030.0,113.92,114.15,113.55,113.92,16030.0
2018-01-09 12:00:00,113.85,114.05,113.73,114.05,12040.0,113.85,114.05,113.73,114.05,12040.0
2018-01-09 12:30:00,114.02,114.44,114.01,114.07,10631.0,114.02,114.44,114.01,114.07,10631.0
2018-01-09 13:00:00,114.0,114.18,113.86,114.09,12868.0,114.0,114.18,113.86,114.09,12868.0
2018-01-09 13:30:00,114.04,114.11,113.96,114.04,4951.0,114.04,114.11,113.96,114.04,4951.0
2018-01-09 14:00:00,114.04,114.1,113.88,113.9,11138.0,114.04,114.1,113.88,113.9,11138.0
2018-01-09 14:30:00,113.96,114.07,113.92,113.98,13081.0,113.96,114.07,113.92,113.98,13081.0
2018-01-09 15:00:00,113.99,114.37,113.95,114.27,19592.0,113.99,114.37,113.95,114.27,19592.0
2018-01-09 15:30:00,114.14,114.23,113.87,114.01,43430.0,114.14,114.23,113.87,114.01,43430.0
2018-01-10 09:30:00,113.46,114.42,113.18,114.42,20394.0,113.46,114.42,113.18,114.42,20394.0
2018-01-10 10:00:00,114.35,114.35,113.68,114.0,17700.0,114.35,114.35,113.68,114.0,17700.0
2018-01-10 10:30:00,113.92,114.43,113.81,114.21,36650.0,113.92,114.43,113.81,114.21,36650.0
2018-01-10 11:00:00,114.19,114.66,113.95,114.29,32906.0,114.19,114.66,113.95,114.29,32906.0
2018-01-10 11:30:00,114.45,114.67,114.3,114.48,19027.0,114.45,114.67,114.3,114.48,19027.0
2018-01-10 12:00:00,114.45,114.6,114.27,114.48,17044.0,114.45,114.6,114.27,114.48,17044.0
2018-01-10 12:30:00,114.49,114.66,114.44,114.54,10131.0,114.49,114.66,114.44,114.54,10131.0
2018-01-10 13:00:00,114.5,114.76,114.49,114.68,10341.0,114.5,114.76,114.49,114.68,10341.0
2018-01-10 13:30:00,114.59,114.83,114.54,114.71,4637.0,114.59,114.83,114.54,114.71,4637.0
2018-01-10 14:00:00,114.71,114.85,114.64,114.78,15545.0,114.71,114.85,114.64,114.78,15545.0
2018-01-10 14:30:00,114.68,114.96,114.68,114.85,19368.0,114.68,114.96,114.68,114.85,19368.0
2018-01-10 15:00:00,114.82,114.99,114.61,114.77,36554.0,114.82,114.99,114.61,114.77,36554.0
2018-01-10 15:30:00,114.75,114.9,114.61,114.8,33073.0,114.75,114.9,114.61,114.8,33073.0
2018-01-11 09:30:00,114.95,116.54,114.29,116.4,14705.0,114.95,116.54,114.29,116.4,14705.0
2018-01-11 10:00:00,116.23,116.96,116.09,116.96,24744.0,116.23,116.96,116.09,116.96,24744.0
2018-01-11 10:30:00,116.88,117.77,116.88,117.59,16172.0,116.88,117.77,116.88,117.59,16172.0
2018-01-11 11:00:00,117.68,117.98,117.49,117.63,16200.0,117.68,117.98,117.49,117.63,16200.0
2018-01-11 11:30:00,117.63,118.65,117.61,118.52,22513.0,117.63,118.65,117.61,118.52,22513.0
2018-01-11 12:00:00,118.42,118.75,118.25,118.67,15646.0,118.42,118.75,118.25,118.67,15646.0
2018-01-11 12:30:00,118.69,118.87,118.47,118.78,11905.0,118.69,118.87,118.47,118.78,11905.0
2018-01-11 13:00:00,118.83,119.17,118.65,118.79,21508.0,118.83,119.17,118.65,118.79,21508.0
2018-01-11 13:30:00,118.81,119.34,118.74,119.0,19292.0,118.81,119.34,118.74,119.0,19292.0
2018-01-11 14:00:00,118.98,119.64,118.98,119.58,11583.0,118.98,119.64,118.98,119.58,11583.0
2018-01-11 14:30:00,119.51,120.0,119.31,119.98,13169.0,119.51,120.0,119.31,119.98,13169.0
2018-01-11 15:00:00,119.87,120.38,119.87,120.38,24772.0,119.87,120.38,119.87,120.38,24772.0
2018-01-11 15:30:00,120.38,121.29,120.18,121.29,153943.0,120.38,121.29,120.18,121.29,153943.0
2018-01-12 09:30:00,121.0,121.45,119.84,120.71,44273.0,121.0,121.45,119.84,120.71,44273.0
2018-01-12 10:00:00,120.5,120.82,120.33,120.53,10908.0,120.5,120.82,120.33,120.53,10908.0
2018-01-12 10:30:00,120.54,120.97,120.33,120.5,9557.0,120.54,120.97,120.33,120.5,9557.0
2018-01-12 11:00:00,120.49,121.0,120.46,120.87,10098.0,120.49,121.0,120.46,120.87,10098.0
2018-01-12 11:30:00,120.84,121.49,120.75,121.47,15665.0,120.84,121.49,120.75,121.47,15665.0
2018-01-12 12:00:00,121.36,121.9,121.14,121.88,5926.0,121.36,121.9,121.14,121.88,5926.0
2018-01-12 12:30:00,121.87,122.58,121.67,122.31,26461.0,121.87,122.58,121.67,122.31,26461.0
2018-01-12 13:00:00,122.25,122.37,122.19,122.36,12542.0,122.25,122.37,122.19,122.36,12542.0
2018-01-12 13:30:00,122.37,122.68,122.04,122.51,15121.0,122.37,122.68,122.04,122.51,15121.0
2018-01-12 14:00:00,122.47,123.16,122.46,123.09,33197.0,122.47,123.16,122.46,123.09,33197.0
2018-01-12 14:30:00,123.02,123.52,122.78,123.52,23538.0,123.02,123.52,122.78,123.52,23538.0
2018-01-12 15:00:00,123.64,123.66,122.76,123.16,22117.0,123.64,123.66,122.76,123.16,22117.0
2018-01-12 15:30:00,123.15,123.55,122.85,123.21,61991.0,123.15,123.55,122.85,123.21,61991.0
2018-01-16 09:30:00,123.16,124.4,123.03,123.32,10893.0,123.16,124.4,123.03,123.32,10893.0
2018-01-16 10:00:00,123.3,124.58,123.25,124.58,10558.0,123.3,124.58,123.25,124.58,10558.0
2018-01-16 10:30:00,124.41,124.62,124.05,124.11,8861.0,124.41,124.62,124.05,124.11,8861.0
2018-01-16 11:00:00,124.18,124.18,123.65,124.1,23007.0,124.18,124.18,123.65,124.1,23007.0
2018-01-16 11:30:00,124.04,124.13,123.58,123.78,23751.0,124.04,124.13,123.58,123.78,23751.0
2018-01-16 12:00:00,123.88,124.16,123.63,123.89,8915.0,123.88,124.16,123.63,123.89,8915.0
2018-01-16 12:30:00,123.84,124.03,123.5,123.64,24457.0,123.84,124.03,123.5,123.64,24457.0
2018-01-16 13:00:00,123.62,123.72,123.34,123.41,8854.0,123.62,123.72,123.34,123.41,8854.0
2018-01-16 13:30:00,123.41,123.79,123.41,123.55,8245.0,123.41,123.79,123.41,123.55,8245.0
2018-01-16 14:00:00,123.51,123.69,123.31,123.44,19063.0,123.51,123.69,123.31,123.44,19063.0
2018-01-16 14:30:00,123.38,123.57,123.14,123.46,22071.0,123.38,123.57,123.14,123.46,22071.0
2018-01-16 15:00:00,123.38,124.01,123.38,124.01,20712.0,123.38,124.01,123.38,124.01,20712.0
2018-01-16 15:30:00,123.85,123.86,123.28,123.45,64848.0,123.85,123.86,123.28,123.45,64848.0
2018-01-17 09:30:00,123.53,123.96,123.21,123.95,23310.0,123.53,123.96,123.21,123.95,23310.0
2018-01-17 10:00:00,123.79,124.38,123.7,124.02,24283.0,123.79,124.38,123.7,124.02,24283.0
2018-01-17 10:30:00,124.01,124.27,123.6,123.84,19363.0,124.01,124.27,123.6,123.84,19363.0
2018-01-17 11:00:00,123.94,124.13,123.77,123.86,23720.0,123.94,124.13,123.77,123.86,23720.0
2018-01-17 11:30:00,123.97,124.03,123.61,123.61,7411.0,123.97,124.03,123.61,123.61,7411.0
2018-01-17 12:00:00,123.57,124.0,123.53,123.88,11531.0,123.57,124.0,123.53,123.88,11531.0
2018-01-17 12:30:00,123.8,124.0,123.27,123.9,19542.0,123.8,124.0,123.27,123.9,19542.0
2018-01-17 13:00:00,123.94,124.02,123.48,123.81,9000.0,123.94,124.02,123.48,123.81,9000.0
2018-01-17 13:30:00,123.82,123.88,123.51,123.73,21867.0,123.82,123.88,123.51,123.73,21867.0
2018-01-17 14:00:00,123.67,124.01,123.67,123.89,20570.0,123.67,124.01,123.67,123.89,20570.0
2018-01-17 14:30:00,123.78,123.96,123.74,123.82,23097.0,123.78,123.96,123.74,123.82,23097.0
2018-01-17 15:00:00,123.86,123.98,123.57,123.67,21428.0,123.86,123.98,123.57,123.67,21428.0
2018-01-17 15:30:00,123.71,123.87,123.55,123.82,88175.0,123.71,123.87,123.55,123.82,88175.0
2018-01-18 09:30:00,123.99,124.8,123.83,123.98,23222.0,123.99,124.8,123.83,123.98,23222.0
2018-01-18 10:00:00,124.06,124.32,123.56,124.01,17175.0,124.06,124.32,123.56,124.01,17175.0
2018-01-18 10:30:00,124.03,124.45,124.02,124.2,28041.0,124.03,124.45,124.02,124.2,28041.0
2018-01-18 11:00:00,124.2,124.4,124.0,124.2,14097.0,124.2,124.4,124.0,124.2,14097.0
2018-01-18 11:30:00,124.19,124.24,123.83,124.0,16700.0,124.19,124.24,123.83,124.0,16700.0
2018-01-18 12:00:00,123.98,124.05,123.36,123.36,12123.0,123.98,124.05,123.36,123.36,12123.0
2018-01-18 12:30:00,123.47,124.22,123.36,124.17,9508.0,123.47,124.22,123.36,124.17,9508.0
2018-01-18 13:00:00,124.17,124.44,124.05,124.24,19064.0,124.17,124.44,124.05,124.24,19064.0
2018-01-18 13:30:00,124.17,124.25,123.99,123.99,14150.0,124.17,124.25,123.99,123.99,14150.0
2018-01-18 14:00:00,123.99,124.02,123.71,123.84,8700.0,123.99,124.02,123.71,123.84,8700.0
2018-01-18 14:30:00,123.77,123.84,123.43,123.45,33544.0,123.77,123.84,123.43,123.45,33544.0
2018-01-18 15:00:00,123.39,123.64,123.04,123.43,14727.0,123.39,123.64,123.04,123.43,14727.0
2018-01-18 15:30:00,123.37,123.55,123.06,123.24,79101.0,123.37,123.55,123.06,123.24,79101.0
2018-01-19 09:30:00,123.62,124.14,122.19,123.47,13989.0,123.62,124.14,122.19,123.47,13989.0
2018-01-19 10:00:00,123.38,123.8,123.08,123.73,7852.0,123.38,123.8,123.08,123.73,7852.0
2018-01-19 10:30:00,123.85,124.06,123.67,123.94,15198.0,123.85,124.06,123.67,123.94,15198.0
2018-01-19 11:00:00,123.79,124.45,123.55,124.28,26960.0,123.79,124.45,123.55,124.28,26960.0
2018-01-19 11:30:00,124.27,124.28,123.64,123.64,6923.0,124.27,124.28,123.64,123.64,6923.0
2018-01-19 12:00:00,123.7,124.18,123.7,124.12,14431.0,123.7,124.18,123.7,124.12,14431.0
2018-01-19 12:30:00,124.09,124.09,123.71,123.72,4700.0,124.09,124.09,123.71,123.72,4700.0
2018-01-19 13:00:00,123.72,123.91,123.7,123.8,7303.0,123.72,123.91,123.7,123.8,7303.0
2018-01-19 13:30:00,123.72,123.8,123.58,123.58,7517.0,123.72,123.8,123.58,123.58,7517.0
2018-01-19 14:00:00,123.59,123.68,123.57,123.63,19024.0,123.59,123.68,123.57,123.63,19024.0
2018-01-19 14:30:00,123.65,123.7,123.6,123.63,25062.0,123.65,123.7,123.6,123.63,25062.0
2018-01-19 15:00:00,123.63,123.9,123.57,123.73,23374.0,123.63,123.9,123.57,123.73,23374.0
2018-01-19 15:30:00,123.75,123.77,123.27,123.69,46258.0,123.75,123.77,123.27,123.69,46258.0
2018-01-22 09:30:00,123.27,123.99,122.05,123.66,9314.0,123.27,123.99,122.05,123.66,9314.0
2018-01-22 10:00:00,123.5,123.88,123.18,123.75,8975.0,123.5,123.88,123.18,123.75,8975.0
2018-01-22 10:30:00,123.72,124.2,123.66,123.86,14087.0,123.72,124.2,123.66,123.86,14087.0
2018-01-22 11:00:00,123.83,124.0,123.72,123.81,8745.0,123.83,124.0,123.72,123.81,8745.0
2018-01-22 11:30:00,123.79,123.86,123.12,123.42,6599.0,123.79,123.86,123.12,123.42,6599.0
2018-01-22 12:00:00,123.4,123.62,123.39,123.47,3181.0,123.4,123.62,123.39,123.47,3181.0
2018-01-22 12:30:00,123.48,124.2,123.39,123.94,7430.0,123.48,124.2,123.39,123.94,7430.0
2018-01-22 13:00:00,123.94,124.03,123.74,123.91,5488.0,123.94,124.03,123.74,123.91,5488.0
2018-01-22 13:30:00,123.88,124.1,123.82,123.91,8608.0,123.88,124.1,123.82,123.91,8608.0
2018-01-22 14:00:00,123.88,123.98,123.63,123.96,10684.0,123.88,123.98,123.63,123.96,10684.0
2018-01-22 14:30:00,124.02,124.03,123.68,123.68,10372.0,124.02,124.03,123.68,123.68,10372.0
2018-01-22 15:00:00,123.74,124.02,123.7,123.91,10806.0,123.74,124.02,123.7,123.91,10806.0
2018-01-22 15:30:00,123.92,124.35,123.87,124.32,25543.0,123.92,124.35,123.87,124.32,25543.0
2018-01-23 09:30:00,124.29,124.54,122.95,123.46,11332.0,124.29,124.54,122.95,123.46,11332.0
2018-01-23 10:00:00,123.31,124.55,123.31,124.08,15629.0,123.31,124.55,123.31,124.08,15629.0
2018-01-23 10:30:00,124.31,124.9,124.23,124.7,25061.0,124.31,124.9,124.23,124.7,25061.0
2018-01-23 11:00:00,124.69,124.79,124.31,124.36,38914.0,124.69,124.79,124.31,124.36,38914.0
2018-01-23 11:30:00,124.38,124.56,124.06,124.44,42753.0,124.38,124.56,124.06,124.44,42753.0
2018-01-23 12:00:00,124.45,125.69,124.45,125.69,44762.0,124.45,125.69,124.45,125.69,44762.0
2018-01-23 12:30:00,125.7,125.88,125.48,125.69,5757.0,125.7,125.88,125.48,125.69,5757.0
2018-01-23 13:00:00,125.63,125.88,125.55,125.77,4200.0,125.63,125.88,125.55,125.77,4200.0
2018-01-23 13:30:00,125.73,126.28,125.69,126.28,12651.0,125.73,126.28,125.69,126.28,12651.0
2018-01-23 14:00:00,126.2,126.24,125.67,125.97,18882.0,126.2,126.24,125.67,125.97,18882.0
2018-01-23 14:30:00,125.98,126.2,125.76,125.98,19520.0,125.98,126.2,125.76,125.98,19520.0
2018-01-23 15:00:00,125.98,126.02,125.57,125.67,25253.0,125.98,126.02,125.57,125.67,25253.0
2018-01-23 15:30:00,125.67,125.92,125.62,125.7,34905.0,125.67,125.92,125.62,125.7,34905.0
2018-01-24 09:30:00,125.69,126.4,125.45,126.0,42720.0,125.69,126.4,125.45,126.0,42720.0
2018-01-24 10:00:00,126.02,126.49,125.66,125.7,67327.0,126.02,126.49,125.66,125.7,67327.0
2018-01-24 10:30:00,125.81,125.94,125.4,125.44,10528.0,125.81,125.94,125.4,125.44,10528.0
2018-01-24 11:00:00,125.46,125.91,124.91,125.06,17066.0,125.46,125.91,124.91,125.06,17066.0
2018-01-24 11:30:00,124.97,124.97,124.19,124.62,10678.0,124.97,124.97,124.19,124.62,10678.0
2018-01-24 12:00:00,124.45,124.57,123.8,123.91,22132.0,124.45,124.57,123.8,123.91,22132.0
2018-01-24 12:30:00,123.85,124.51,123.77,124.51,4150.0,123.85,124.51,123.77,124.51,4150.0
2018-01-24 13:00:00,124.58,124.71,124.01,124.43,12673.0,124.58,124.71,124.01,124.43,12673.0
2018-01-24 13:30:00,124.33,124.39,123.66,123.67,15385.0,124.33,124.39,123.66,123.67,15385.0
2018-01-24 14:00:00,123.61,123.97,123.38,123.9,25691.0,123.61,123.97,123.38,123.9,25691.0
2018-01-24 14:30:00,123.9,124.38,123.83,123.94,20592.0,123.9,124.38,123.83,123.94,20592.0
2018-01-24 15:00:00,123.93,123.93,123.35,123.5,22254.0,123.93,123.93,123.35,123.5,22254.0
2018-01-24 15:30:00,123.5,123.69,123.15,123.39,72897.0,123.5,123.69,123.15,123.39,72897.0
2018-01-25 09:30:00,123.85,124.74,122.76,122.77,14355.0,123.85,124.74,122.76,122.77,14355.0
2018-01-25 10:00:00,122.63,122.95,122.28,122.86,16595.0,122.63,122.95,122.28,122.86,16595.0
2018-01-25 10:30:00,122.95,123.42,122.95,123.27,2573.0,122.95,123.42,122.95,123.27,2573.0
2018-01-25 11:00:00,122.99,123.22,122.4,122.66,9149.0,122.99,123.22,122.4,122.66,9149.0
2018-01-25 11:30:00,122.63,123.8,122.63,123.56,26390.0,122.63,123.8,122.63,123.56,26390.0
2018-01-25 12:00:00,123.56,123.96,123.38,123.44,10867.0,123.56,123.96,123.38,123.44,10867.0
2018-01-25 12:30:00,123.51,123.53,123.16,123.16,2226.0,123.51,123.53,123.16,123.16,2226.0
2018-01-25 13:00:00,123.11,123.4,123.07,123.23,3700.0,123.11,123.4,123.07,123.23,3700.0
2018-01-25 13:30:00,123.23,123.5,123.1,123.48,2990.0,123.23,123.5,123.1,123.48,2990.0
2018-01-25 14:00:00,123.42,123.52,123.09,123.3,4784.0,123.42,123.52,123.09,123.3,4784.0
2018-01-25 14:30:00,123.18,123.5,122.92,123.5,4732.0,123.18,123.5,122.92,123.5,4732.0
2018-01-25 15:00:00,123.17,123.39,123.04,123.29,6537.0,123.17,123.39,123.04,123.29,6537.0
2018-01-25 15:30:00,123.38,123.61,122.94,123.49,38451.0,123.38,123.61,122.94,123.49,38451.0
2018-01-26 09:30:00,123.88,124.59,122.96,123.18,13515.0,123.88,124.59,122.96,123.18,13515.0
2018-01-26 10:00:00,123.22,123.74,122.99,123.58,16197.0,123.22,123.74,122.99,123.58,16197.0
2018-01-26 10:30:00,123.5,123.64,123.14,123.29,26856.0,123.5,123.64,123.14,123.29,26856.0
2018-01-26 11:00:00,123.34,123.53,123.15,123.29,12277.0,123.34,123.53,123.15,123.29,12277.0
2018-01-26 11:30:00,123.21,123.28,123.13,123.27,1900.0,123.21,123.28,123.13,123.27,1900.0
2018-01-26 12:00:00,123.28,123.4,123.19,123.29,6700.0,123.28,123.4,123.19,123.29,6700.0
2018-01-26 12:30:00,123.02,123.34,122.88,122.88,15221.0,123.02,123.34,122.88,122.88,15221.0
2018-01-26 13:00:00,122.92,123.35,122.79,123.15,55563.0,122.92,123.35,122.79,123.15,55563.0
2018-01-26 13:30:00,123.1,123.11,122.87,123.08,10706.0,123.1,123.11,122.87,123.08,10706.0
2018-01-26 14:00:00,123.08,123.39,122.99,123.05,14591.0,123.08,123.39,122.99,123.05,14591.0
2018-01-26 14:30:00,123.02,123.12,122.9,123.0,18307.0,123.02,123.12,122.9,123.0,18307.0
2018-01-26 15:00:00,122.99,123.95,122.89,123.82,55178.0,122.99,123.95,122.89,123.82,55178.0
2018-01-26 15:30:00,123.87,123.96,123.33,123.48,56459.0,123.87,123.96,123.33,123.48,56459.0
2018-01-29 09:30:00,123.77,124.61,122.1,123.49,18113.0,123.77,124.61,122.1,123.49,18113.0
2018-01-29 10:00:00,123.49,124.47,123.3,124.32,28592.0,123.49,124.47,123.3,124.32,28592.0
2018-01-29 10:30:00,124.44,124.54,123.89,124.1,6961.0,124.44,124.54,123.89,124.1,6961.0
2018-01-29 11:00:00,124.0,124.81,123.95,124.62,11284.0,124.0,124.81,123.95,124.62,11284.0
2018-01-29 11:30:00,124.71,124.71,124.27,124.29,25226.0,124.71,124.71,124.27,124.29,25226.0
2018-01-29 12:00:00,124.23,124.63,124.13,124.62,7900.0,124.23,124.63,124.13,124.62,7900.0
2018-01-29 12:30:00,124.5,124.88,124.5,124.88,3574.0,124.5,124.88,124.5,124.88,3574.0
2018-01-29 13:00:00,124.94,125.34,124.71,124.99,10405.0,124.94,125.34,124.71,124.99,10405.0
2018-01-29 13:30:00,124.99,125.01,124.78,125.01,3200.0,124.99,125.01,124.78,125.01,3200.0
2018-01-29 14:00:00,124.93,125.15,124.56,124.93,11600.0,124.93,125.15,124.56,124.93,11600.0
2018-01-29 14:30:00,124.9,125.05,124.51,124.64,9700.0,124.9,125.05,124.51,124.64,9700.0
2018-01-29 15:00:00,124.64,124.91,124.64,124.77,8219.0,124.64,124.91,124.64,124.77,8219.0
2018-01-29 15:30:00,124.83,125.15,124.55,124.61,30759.0,124.83,125.15,124.55,124.61,30759.0
2018-01-30 09:30:00,124.2,124.59,122.94,122.95,13809.0,124.2,124.59,122.94,122.95,13809.0
2018-01-30 10:00:00,123.08,123.92,123.07,123.92,4483.0,123.08,123.92,123.07,123.92,4483.0
2018-01-30 10:30:00,123.89,124.69,123.57,123.93,7307.0,123.89,124.69,123.57,123.93,7307.0
2018-01-30 11:00:00,124.01,124.38,123.84,123.87,4447.0,124.01,124.38,123.84,123.87,4447.0
2018-01-30 11:30:00,123.93,124.37,123.76,123.76,4050.0,123.93,124.37,123.76,123.76,4050.0
2018-01-30 12:00:00,123.63,124.24,123.57,124.13,5136.0,123.63,124.24,123.57,124.13,5136.0
2018-01-30 12:30:00,124.05,124.06,123.66,123.68,1900.0,124.05,124.06,123.66,123.68,1900.0
2018-01-30 13:00:00,123.67,124.12,123.5,124.06,13531.0,123.67,124.12,123.5,124.06,13531.0
2018-01-30 13:30:00,123.93,124.39,123.93,124.39,3705.0,123.93,124.39,123.93,124.39,3705.0
2018-01-30 14:00:00,124.34,124.62,124.28,124.28,4280.0,124.34,124.62,124.28,124.28,4280.0
2018-01-30 14:30:00,124.23,124.58,123.6,123.91,13018.0,124.23,124.58,123.6,123.91,13018.0
2018-01-30 15:00:00,123.91,124.43,123.76,124.27,8969.0,123.91,124.43,123.76,124.27,8969.0
2018-01-30 15:30:00,124.34,124.52,124.09,124.11,29215.0,124.34,124.52,124.09,124.11,29215.0
2018-01-31 09:30:00,125.55,125.96,124.35,124.57,12657.0,125.55,125.96,124.35,124.57,12657.0
2018-01-31 10:00:00,124.39,124.74,123.86,124.11,16588.0,124.39,124.74,123.86,124.11,16588.0
2018-01-31 10:30:00,123.96,124.08,123.58,123.98,6000.0,123.96,124.08,123.58,123.98,6000.0
2018-01-31 11:00:00,124.0,124.18,123.55,123.56,9457.0,124.0,124.18,123.55,123.56,9457.0
2018-01-31 11:30:00,123.6,124.22,123.23,123.28,9000.0,123.6,124.22,123.23,123.28,9000.0
2018-01-31 12:00:00,123.18,123.73,122.83,123.73,5763.0,123.18,123.73,122.83,123.73,5763.0
2018-01-31 12:30:00,123.73,123.89,123.43,123.68,2589.0,123.73,123.89,123.43,123.68,2589.0
2018-01-31 13:00:00,123.73,124.12,123.54,124.12,8757.0,123.73,124.12,123.54,124.12,8757.0
2018-01-31 13:30:00,124.11,124.11,123.18,123.19,7113.0,124.11,124.11,123.18,123.19,7113.0
2018-01-31 14:00:00,123.33,123.82,123.33,123.52,12685.0,123.33,123.82,123.33,123.52,12685.0
2018-01-31 14:30:00,123.48,123.83,123.27,123.83,10464.0,123.48,123.83,123.27,123.83,10464.0
2018-01-31 15:00:00,123.7,123.7,123.16,123.38,7722.0,123.7,123.7,123.16,123.38,7722.0
2018-01-31 15:30:00,123.37,123.59,123.13,123.13,26976.0,123.37,123.59,123.13,123.13,26976.0
2018-02-01 09:30:00,122.55,123.25,122.07,122.26,7008.0,122.55,123.25,122.07,122.26,7008.0
2018-02-01 10:00:00,122.29,122.42,121.47,121.48,10516.0,122.29,122.42,121.47,121.48,10516.0
2018-02-01 10:30:00,121.56,121.98,121.51,121.66,7323.0,121.56,121.98,121.51,121.66,7323.0
2018-02-01 11:00:00,121.65,121.69,120.75,120.95,12148.0,121.65,121.69,120.75,120.95,12148.0
2018-02-01 11:30:00,121.02,121.82,121.02,121.61,5861.0,121.02,121.82,121.02,121.61,5861.0
2018-02-01 12:00:00,121.53,121.74,121.34,121.7,7847.0,121.53,121.74,121.34,121.7,7847.0
2018-02-01 12:30:00,121.73,121.79,121.36,121.79,8163.0,121.73,121.79,121.36,121.79,8163.0
2018-02-01 13:00:00,121.79,122.32,121.78,122.28,15233.0,121.79,122.32,121.78,122.28,15233.0
2018-02-01 13:30:00,122.12,122.2,121.92,121.97,7850.0,122.12,122.2,121.92,121.97,7850.0
2018-02-01 14:00:00,122.02,122.1,121.62,121.95,8306.0,122.02,122.1,121.62,121.95,8306.0
2018-02-01 14:30:00,121.89,122.01,121.79,121.97,7425.0,121.89,122.01,121.79,121.97,7425.0
2018-02-01 15:00:00,122.01,122.06,121.55,121.55,11044.0,122.01,122.06,121.55,121.55,11044.0
2018-02-01 15:30:00,121.53,121.6,121.23,121.49,58880.0,121.53,121.6,121.23,121.49,58880.0
2018-02-02 09:30:00,121.93,122.78,121.12,121.51,20131.0,121.93,122.78,121.12,121.51,20131.0
2018-02-02 10:00:00,121.39,121.39,120.14,120.52,19270.0,121.39,121.39,120.14,120.52,19270.0
2018-02-02 10:30:00,120.68,121.21,120.42,121.15,6683.0,120.68,121.21,120.42,121.15,6683.0
2018-02-02 11:00:00,121.16,121.65,121.05,121.14,7052.0,121.16,121.65,121.05,121.14,7052.0
2018-02-02 11:30:00,121.12,122.09,121.12,121.48,17163.0,121.12,122.09,121.12,121.48,17163.0
2018-02-02 12:00:00,121.37,122.08,121.33,122.01,11303.0,121.37,122.08,121.33,122.01,11303.0
2018-02-02 12:30:00,122.11,122.48,121.97,122.42,11313.0,122.11,122.48,121.97,122.42,11313.0
2018-02-02 13:00:00,122.42,122.49,121.64,121.71,10479.0,122.42,122.49,121.64,121.71,10479.0
2018-02-02 13:30:00,121.83,122.03,121.65,121.88,6253.0,121.83,122.03,121.65,121.88,6253.0
2018-02-02 14:00:00,121.83,121.9,121.5,121.5,10000.0,121.83,121.9,121.5,121.5,10000.0
2018-02-02 14:30:00,121.49,121.83,121.42,121.52,14278.0,121.49,121.83,121.42,121.52,14278.0
2018-02-02 15:00:00,121.45,121.8,120.91,121.75,17466.0,121.45,121.8,120.91,121.75,17466.0
2018-02-02 15:30:00,121.65,121.65,120.66,120.76,31830.0,121.65,121.65,120.66,120.76,31830.0
2018-02-05 09:30:00,119.28,120.05,119.1,119.88,10707.0,119.28,120.05,119.1,119.88,10707.0
2018-02-05 10:00:00,119.98,121.12,119.9,121.11,8133.0,119.98,121.12,119.9,121.11,8133.0
2018-02-05 10:30:00,121.21,121.21,120.04,120.86,13628.0,121.21,121.21,120.04,120.86,13628.0
2018-02-05 11:00:00,120.69,121.84,120.53,121.39,10003.0,120.69,121.84,120.53,121.39,10003.0
2018-02-05 11:30:00,121.29,121.42,120.77,121.15,6037.0,121.29,121.42,120.77,121.15,6037.0
2018-02-05 12:00:00,121.14,121.14,119.81,120.08,9300.0,121.14,121.14,119.81,120.08,9300.0
2018-02-05 12:30:00,120.11,120.53,119.96,120.18,9441.0,120.11,120.53,119.96,120.18,9441.0
2018-02-05 13:00:00,120.04,120.04,119.0,119.14,8675.0,120.04,120.04,119.0,119.14,8675.0
2018-02-05 13:30:00,119.17,120.0,119.17,120.0,28107.0,119.17,120.0,119.17,120.0,28107.0
2018-02-05 14:00:00,120.05,120.05,119.59,119.75,13206.0,120.05,120.05,119.59,119.75,13206.0
2018-02-05 14:30:00,119.7,119.79,118.68,118.87,18982.0,119.7,119.79,118.68,118.87,18982.0
2018-02-05 15:00:00,118.84,119.34,117.48,119.11,39818.0,118.84,119.34,117.48,119.11,39818.0
2018-02-05 15:30:00,119.17,119.33,117.07,117.07,63438.0,119.17,119.33,117.07,117.07,63438.0
2018-02-06 09:30:00,115.52,117.26,113.33,117.0,28227.0,115.52,117.26,113.33,117.0,28227.0
2018-02-06 10:00:00,117.02,117.25,115.77,115.88,14625.0,117.02,117.25,115.77,115.88,14625.0
2018-02-06 10:30:00,115.94,116.55,115.08,115.83,12799.0,115.94,116.55,115.08,115.83,12799.0
2018-02-06 11:00:00,115.55,115.55,114.72,114.77,9312.0,115.55,115.55,114.72,114.77,9312.0
2018-02-06 11:30:00,114.86,115.6,114.12,115.32,11552.0,114.86,115.6,114.12,115.32,11552.0
2018-02-06 12:00:00,115.45,115.69,115.11,115.69,12340.0,115.45,115.69,115.11,115.69,12340.0
2018-02-06 12:30:00,115.97,116.59,115.27,115.69,8980.0,115.97,116.59,115.27,115.69,8980.0
2018-02-06 13:00:00,115.78,115.96,115.03,115.72,8879.0,115.78,115.96,115.03,115.72,8879.0
2018-02-06 13:30:00,115.73,115.73,115.09,115.27,7829.0,115.73,115.73,115.09,115.27,7829.0
2018-02-06 14:00:00,115.36,115.44,115.03,115.37,12018.0,115.36,115.44,115.03,115.37,12018.0
2018-02-06 14:30:00,115.63,116.64,115.56,115.98,7400.0,115.63,116.64,115.56,115.98,7400.0
2018-02-06 15:00:00,116.26,117.38,116.09,116.82,16616.0,116.26,117.38,116.09,116.82,16616.0
2018-02-06 15:30:00,116.87,117.46,116.1,116.51,43962.0,116.87,117.46,116.1,116.51,43962.0
2018-02-07 09:30:00,116.18,116.75,115.55,116.73,9645.0,116.18,116.75,115.55,116.73,9645.0
2018-02-07 10:00:00,116.27,116.6,115.85,115.9,5131.0,116.27,116.6,115.85,115.9,5131.0
2018-02-07 10:30:00,115.64,116.14,115.33,115.81,7486.0,115.64,116.14,115.33,115.81,7486.0
2018-02-07 11:00:00,116.07,116.24,115.82,115.84,5600.0,116.07,116.24,115.82,115.84,5600.0
2018-02-07 11:30:00,115.82,116.54,115.58,116.49,13602.0,115.82,116.54,115.58,116.49,13602.0
2018-02-07 12:00:00,116.56,116.82,116.36,116.5,6776.0,116.56,116.82,116.36,116.5,6776.0
2018-02-07 12:30:00,116.49,116.54,116.19,116.23,6275.0,116.49,116.54,116.19,116.23,6275.0
2018-02-07 13:00:00,116.31,116.31,115.46,116.06,13206.0,116.31,116.31,115.46,116.06,13206.0
2018-02-07 13:30:00,116.02,116.56,115.98,116.18,6300.0,116.02,116.56,115.98,116.18,6300.0
2018-02-07 14:00:00,116.29,116.55,115.81,116.55,7530.0,116.29,116.55,115.81,116.55,7530.0
2018-02-07 14:30:00,116.56,116.62,115.39,116.06,13445.0,116.56,116.62,115.39,116.06,13445.0
2018-02-07 15:00:00,116.14,117.13,116.09,117.03,16700.0,116.14,117.13,116.09,117.03,16700.0
2018-02-07 15:30:00,117.09,117.12,116.24,116.43,43069.0,117.09,117.12,116.24,116.43,43069.0
2018-02-08 09:30:00,116.9,117.93,116.1,116.71,9243.0,116.9,117.93,116.1,116.71,9243.0
2018-02-08 10:00:00,116.7,116.72,116.28,116.63,5679.0,116.7,116.72,116.28,116.63,5679.0
2018-02-08 10:30:00,116.66,116.66,115.78,116.18,9773.0,116.66,116.66,115.78,116.18,9773.0
2018-02-08 11:00:00,116.11,116.73,115.61,115.89,16722.0,116.11,116.73,115.61,115.89,16722.0
2018-02-08 11:30:00,115.91,116.62,115.89,116.61,6018.0,115.91,116.62,115.89,116.61,6018.0
2018-02-08 12:00:00,116.61,117.08,116.09,116.3,15044.0,116.61,117.08,116.09,116.3,15044.0
2018-02-08 12:30:00,116.19,116.24,114.97,115.27,12930.0,116.19,116.24,114.97,115.27,12930.0
2018-02-08 13:00:00,115.16,116.2,115.02,115.81,9424.0,115.16,116.2,115.02,115.81,9424.0
2018-02-08 13:30:00,115.66,116.17,115.66,116.03,17729.0,115.66,116.17,115.66,116.03,17729.0
2018-02-08 14:00:00,115.71,115.96,115.24,115.37,8263.0,115.71,115.96,115.24,115.37,8263.0
2018-02-08 14:30:00,115.29,115.29,114.67,114.93,8367.0,115.29,115.29,114.67,114.93,8367.0
2018-02-08 15:00:00,115.17,115.36,114.71,115.01,10485.0,115.17,115.36,114.71,115.01,10485.0
2018-02-08 15:30:00,114.86,114.95,113.52,113.54,48799.0,114.86,114.95,113.52,113.54,48799.0
2018-02-09 09:30:00,114.8,115.62,114.02,114.58,13752.0,114.8,115.62,114.02,114.58,13752.0
2018-02-09 10:00:00,113.85,114.62,113.7,114.62,14475.0,113.85,114.62,113.7,114.62,14475.0
2018-02-09 10:30:00,114.4,114.62,112.5,113.25,15334.0,114.4,114.62,112.5,113.25,15334.0
2018-02-09 11:00:00,113.25,113.64,112.68,112.95,11186.0,113.25,113.64,112.68,112.95,11186.0
2018-02-09 11:30:00,113.2,113.69,112.53,112.53,7318.0,113.2,113.69,112.53,112.53,7318.0
2018-02-09 12:00:00,112.87,112.99,111.36,111.45,23255.0,112.87,112.99,111.36,111.45,23255.0
2018-02-09 12:30:00,111.48,111.71,110.47,111.44,13173.0,111.48,111.71,110.47,111.44,13173.0
2018-02-09 13:00:00,111.45,112.25,111.26,111.7,24659.0,111.45,112.25,111.26,111.7,24659.0
2018-02-09 13:30:00,111.82,113.03,111.24,112.88,17774.0,111.82,113.03,111.24,112.88,17774.0
2018-02-09 14:00:00,112.87,114.42,112.8,113.99,36247.0,112.87,114.42,112.8,113.99,36247.0
2018-02-09 14:30:00,113.75,114.33,113.47,113.75,26254.0,113.75,114.33,113.47,113.75,26254.0
2018-02-09 15:00:00,113.64,114.09,113.11,113.97,19577.0,113.64,114.09,113.11,113.97,19577.0
2018-02-09 15:30:00,113.93,115.66,113.93,114.94,80610.0,113.93,115.66,113.93,114.94,80610.0
2018-02-12 09:30:00,115.36,116.42,114.74,115.56,18271.0,115.36,116.42,114.74,115.56,18271.0
2018-02-12 10:00:00,115.35,115.72,114.57,114.98,12142.0,115.35,115.72,114.57,114.98,12142.0
2018-02-12 10:30:00,115.19,115.71,115.1,115.26,6935.0,115.19,115.71,115.1,115.26,6935.0
2018-02-12 11:00:00,115.39,115.48,115.12,115.38,6247.0,115.39,115.48,115.12,115.38,6247.0
2018-02-12 11:30:00,115.32,116.2,115.1,116.1,10240.0,115.32,116.2,115.1,116.1,10240.0
2018-02-12 12:00:00,116.15,116.53,115.97,116.5,16894.0,116.15,116.53,115.97,116.5,16894.0
2018-02-12 12:30:00,116.38,116.4,115.74,115.98,11110.0,116.38,116.4,115.74,115.98,11110.0
2018-02-12 13:00:00,116.02,116.07,115.58,116.07,6660.0,116.02,116.07,115.58,116.07,6660.0
2018-02-12 13:30:00,116.12,116.72,115.99,116.57,9534.0,116.12,116.72,115.99,116.57,9534.0
2018-02-12 14:00:00,116.56,116.56,115.98,116.44,7311.0,116.56,116.56,115.98,116.44,7311.0
2018-02-12 14:30:00,116.43,116.67,116.06,116.31,10279.0,116.43,116.67,116.06,116.31,10279.0
2018-02-12 15:00:00,116.35,116.99,116.29,116.56,5500.0,116.35,116.99,116.29,116.56,5500.0
2018-02-12 15:30:00,116.61,116.61,115.45,115.99,22039.0,116.61,116.61,115.45,115.99,22039.0
2018-02-13 09:30:00,115.7,116.7,115.64,116.01,19395.0,115.7,116.7,115.64,116.01,19395.0
2018-02-13 10:00:00,115.92,116.41,115.39,115.9,13722.0,115.92,116.41,115.39,115.9,13722.0
2018-02-13 10:30:00,115.95,116.43,115.63,116.34,10423.0,115.95,116.43,115.63,116.34,10423.0
2018-02-13 11:00:00,116.33,116.33,115.38,115.69,9100.0,116.33,116.33,115.38,115.69,9100.0
2018-02-13 11:30:00,115.8,116.29,115.68,116.24,7106.0,115.8,116.29,115.68,116.24,7106.0
2018-02-13 12:00:00,116.24,116.28,115.89,116.11,9461.0,116.24,116.28,115.89,116.11,9461.0
2018-02-13 12:30:00,115.99,116.28,115.92,116.09,6526.0,115.99,116.28,115.92,116.09,6526.0
2018-02-13 13:00:00,116.21,116.28,116.06,116.12,8600.0,116.21,116.28,116.06,116.12,8600.0
2018-02-13 13:30:00,116.11,116.41,116.03,116.23,5500.0,116.11,116.41,116.03,116.23,5500.0
2018-02-13 14:00:00,116.3,116.94,116.29,116.9,7345.0,116.3,116.94,116.29,116.9,7345.0
2018-02-13 14:30:00,116.87,116.87,116.47,116.67,4354.0,116.87,116.87,116.47,116.67,4354.0
2018-02-13 15:00:00,116.69,116.71,116.42,116.6,8666.0,116.69,116.71,116.42,116.6,8666.0
2018-02-13 15:30:00,116.54,116.93,116.53,116.71,39308.0,116.54,116.93,116.53,116.71,39308.0
2018-02-14 09:30:00,116.27,117.0,116.0,116.54,9108.0,116.27,117.0,116.0,116.54,9108.0
2018-02-14 10:00:00,116.64,117.62,116.48,117.06,22081.0,116.64,117.62,116.48,117.06,22081.0
2018-02-14 10:30:00,117.15,117.33,116.35,116.51,20388.0,117.15,117.33,116.35,116.51,20388.0
2018-02-14 11:00:00,116.51,117.18,116.43,117.08,39264.0,116.51,117.18,116.43,117.08,39264.0
2018-02-14 11:30:00,117.21,117.5,116.83,117.23,9005.0,117.21,117.5,116.83,117.23,9005.0
2018-02-14 12:00:00,117.19,117.66,117.18,117.46,9928.0,117.19,117.66,117.18,117.46,9928.0
2018-02-14 12:30:00,117.35,117.61,117.24,117.38,8906.0,117.35,117.61,117.24,117.38,8906.0
2018-02-14 13:00:00,117.41,117.95,117.4,117.54,6216.0,117.41,117.95,117.4,117.54,6216.0
2018-02-14 13:30:00,117.6,117.85,117.52,117.85,16036.0,117.6,117.85,117.52,117.85,16036.0
2018-02-14 14:00:00,117.88,118.39,117.84,118.18,11343.0,117.88,118.39,117.84,118.18,11343.0
2018-02-14 14:30:00,118.2,118.54,118.17,118.34,12107.0,118.2,118.54,118.17,118.34,12107.0
2018-02-14 15:00:00,118.38,118.93,118.37,118.66,10666.0,118.38,118.93,118.37,118.66,10666.0
2018-02-14 15:30:00,118.63,118.93,118.57,118.81,28906.0,118.63,118.93,118.57,118.81,28906.0
2018-02-15 09:30:00,119.66,119.66,118.75,119.17,15921.0,119.66,119.66,118.75,119.17,15921.0
2018-02-15 10:00:00,119.18,119.83,119.14,119.71,10533.0,119.18,119.83,119.14,119.71,10533.0
2018-02-15 10:30:00,119.67,119.67,118.35,118.35,8770.0,119.67,119.67,118.35,118.35,8770.0
2018-02-15 11:00:00,118.35,119.2,118.25,119.19,19477.0,118.35,119.2,118.25,119.19,19477.0
2018-02-15 11:30:00,119.25,119.25,118.69,118.91,15200.0,119.25,119.25,118.69,118.91,15200.0
2018-02-15 12:00:00,118.79,119.37,118.79,118.97,7336.0,118.79,119.37,118.79,118.97,7336.0
2018-02-15 12:30:00,119.1,119.17,118.81,119.01,13093.0,119.1,119.17,118.81,119.01,13093.0
2018-02-15 13:00:00,119.05,119.56,118.97,119.25,24230.0,119.05,119.56,118.97,119.25,24230.0
2018-02-15 13:30:00,119.19,119.63,119.09,119.31,12748.0,119.19,119.63,119.09,119.31,12748.0
2018-02-15 14:00:00,119.41,119.81,119.32,119.48,9072.0,119.41,119.81,119.32,119.48,9072.0
2018-02-15 14:30:00,119.56,120.3,119.56,120.22,16366.0,119.56,120.3,119.56,120.22,16366.0
2018-02-15 15:00:00,120.16,120.55,120.02,120.29,19260.0,120.16,120.55,120.02,120.29,19260.0
2018-02-15 15:30:00,120.32,120.62,119.88,120.59,45725.0,120.32,120.62,119.88,120.59,45725.0
2018-02-16 09:30:00,120.14,120.43,119.65,120.23,9229.0,120.14,120.43,119.65,120.23,9229.0
2018-02-16 10:00:00,120.17,120.94,120.12,120.81,13086.0,120.17,120.94,120.12,120.81,13086.0
2018-02-16 10:30:00,120.72,120.96,120.25,120.48,8005.0,120.72,120.96,120.25,120.48,8005.0
2018-02-16 11:00:00,120.58,121.01,120.54,120.72,8397.0,120.58,121.01,120.54,120.72,8397.0
2018-02-16 11:30:00,120.74,120.99,120.66,120.67,8603.0,120.74,120.99,120.66,120.67,8603.0
2018-02-16 12:00:00,120.81,120.9,120.67,120.68,7209.0,120.81,120.9,120.67,120.68,7209.0
2018-02-16 12:30:00,120.81,120.9,120.5,120.72,8700.0,120.81,120.9,120.5,120.72,8700.0
2018-02-16 13:00:00,120.74,120.81,120.26,120.34,7596.0,120.74,120.81,120.26,120.34,7596.0
2018-02-16 13:30:00,120.34,120.83,120.26,120.67,10650.0,120.34,120.83,120.26,120.67,10650.0
2018-02-16 14:00:00,120.72,120.79,120.19,120.57,9799.0,120.72,120.79,120.19,120.57,9799.0
2018-02-16 14:30:00,120.68,120.77,120.46,120.61,13778.0,120.68,120.77,120.46,120.61,13778.0
2018-02-16 15:00:00,120.61,120.69,120.29,120.55,14223.0,120.61,120.69,120.29,120.55,14223.0
2018-02-16 15:30:00,120.5,120.66,120.2,120.28,38534.0,120.5,120.66,120.2,120.28,38534.0
2018-02-20 09:30:00,119.91,120.53,119.35,120.23,14501.0,119.91,120.53,119.35,120.23,14501.0
2018-02-20 10:00:00,120.09,120.66,120.01,120.51,40078.0,120.09,120.66,120.01,120.51,40078.0
2018-02-20 10:30:00,120.56,120.56,119.93,120.32,22747.0,120.56,120.56,119.93,120.32,22747.0
2018-02-20 11:00:00,120.16,120.44,119.95,120.44,16881.0,120.16,120.44,119.95,120.44,16881.0
2018-02-20 11:30:00,120.37,120.5,120.14,120.43,44445.0,120.37,120.5,120.14,120.43,44445.0
2018-02-20 12:00:00,120.45,121.2,120.42,120.56,83592.0,120.45,121.2,120.42,120.56,83592.0
2018-02-20 12:30:00,120.69,121.13,120.57,120.94,59048.0,120.69,121.13,120.57,120.94,59048.0
2018-02-20 13:00:00,120.93,121.25,120.86,121.04,16816.0,120.93,121.25,120.86,121.04,16816.0
2018-02-20 13:30:00,120.94,121.51,120.69,121.36,23864.0,120.94,121.51,120.69,121.36,23864.0
2018-02-20 14:00:00,121.4,121.46,121.11,121.25,21900.0,121.4,121.46,121.11,121.25,21900.0
2018-02-20 14:30:00,121.26,121.3,120.87,120.95,17156.0,121.26,121.3,120.87,120.95,17156.0
2018-02-20 15:00:00,121.0,121.03,119.94,120.39,30036.0,121.0,121.03,119.94,120.39,30036.0
2018-02-20 15:30:00,120.41,120.41,119.8,120.07,45376.0,120.41,120.41,119.8,120.07,45376.0
2018-02-21 09:30:00,120.32,121.4,120.08,120.84,14999.0,120.32,121.4,120.08,120.84,14999.0
2018-02-21 10:00:00,120.84,120.87,120.27,120.7,35635.0,120.84,120.87,120.27,120.7,35635.0
2018-02-21 10:30:00,120.73,121.4,120.6,121.32,30242.0,120.73,121.4,120.6,121.32,30242.0
2018-02-21 11:00:00,121.3,121.34,120.81,120.99,20066.0,121.3,121.34,120.81,120.99,20066.0
2018-02-21 11:30:00,121.04,121.1,120.82,120.98,24114.0,121.04,121.1,120.82,120.98,24114.0
2018-02-21 12:00:00,120.89,120.95,120.77,120.84,43980.0,120.89,120.95,120.77,120.84,43980.0
2018-02-21 12:30:00,120.86,121.0,120.61,120.99,19131.0,120.86,121.0,120.61,120.99,19131.0
2018-02-21 13:00:00,120.98,121.4,120.92,121.32,30190.0,120.98,121.4,120.92,121.32,30190.0
2018-02-21 13:30:00,121.32,121.47,121.22,121.33,33779.0,121.32,121.47,121.22,121.33,33779.0
2018-02-21 14:00:00,121.32,121.76,121.24,121.76,55325.0,121.32,121.76,121.24,121.76,55325.0
2018-02-21 14:30:00,121.81,122.07,121.75,122.02,28387.0,121.81,122.07,121.75,122.02,28387.0
2018-02-21 15:00:00,121.99,122.04,120.35,120.82,38171.0,121.99,122.04,120.35,120.82,38171.0
2018-02-21 15:30:00,120.84,121.38,120.36,120.47,88646.0,120.84,121.38,120.36,120.47,88646.0
2018-02-22 09:30:00,129.0,136.62,127.51,136.62,236012.0,129.0,136.62,127.51,136.62,236012.0
2018-02-22 10:00:00,136.47,137.57,134.35,135.15,115401.0,136.47,137.57,134.35,135.15,115401.0
2018-02-22 10:30:00,135.15,136.8,134.19,134.37,82295.0,135.15,136.8,134.19,134.37,82295.0
2018-02-22 11:00:00,134.14,136.05,133.57,135.54,85342.0,134.14,136.05,133.57,135.54,85342.0
2018-02-22 11:30:00,135.66,136.58,135.03,135.92,52019.0,135.66,136.58,135.03,135.92,52019.0
2018-02-22 12:00:00,136.09,136.31,134.95,135.25,71861.0,136.09,136.31,134.95,135.25,71861.0
2018-02-22 12:30:00,135.24,135.26,133.68,133.7,58695.0,135.24,135.26,133.68,133.7,58695.0
2018-02-22 13:00:00,133.57,134.36,132.3,133.12,83180.0,133.57,134.36,132.3,133.12,83180.0
2018-02-22 13:30:00,133.12,134.57,132.89,133.52,81513.0,133.12,134.57,132.89,133.52,81513.0
2018-02-22 14:00:00,133.44,136.22,133.41,135.89,55747.0,133.44,136.22,133.41,135.89,55747.0
2018-02-22 14:30:00,135.87,136.02,134.87,134.94,39541.0,135.87,136.02,134.87,134.94,39541.0
2018-02-22 15:00:00,134.92,135.77,134.5,135.24,73133.0,134.92,135.77,134.5,135.24,73133.0
2018-02-22 15:30:00,135.23,135.92,134.81,135.26,149362.0,135.23,135.92,134.81,135.26,149362.0
2018-02-23 09:30:00,137.0,142.65,136.82,140.15,107219.0,137.0,142.65,136.82,140.15,107219.0
2018-02-23 10:00:00,140.15,140.3,139.01,140.06,80637.0,140.15,140.3,139.01,140.06,80637.0
2018-02-23 10:30:00,140.11,140.83,139.78,140.44,57374.0,140.11,140.83,139.78,140.44,57374.0
2018-02-23 11:00:00,140.45,140.87,139.57,139.92,41726.0,140.45,140.87,139.57,139.92,41726.0
2018-02-23 11:30:00,139.89,140.53,139.78,140.05,76241.0,139.89,140.53,139.78,140.05,76241.0
2018-02-23 12:00:00,140.17,140.51,139.83,139.83,25279.0,140.17,140.51,139.83,139.83,25279.0
2018-02-23 12:30:00,139.98,140.1,139.15,139.65,18049.0,139.98,140.1,139.15,139.65,18049.0
2018-02-23 13:00:00,139.47,140.22,139.47,140.03,19815.0,139.47,140.22,139.47,140.03,19815.0
2018-02-23 13:30:00,139.78,140.57,139.72,140.57,41281.0,139.78,140.57,139.72,140.57,41281.0
2018-02-23 14:00:00,140.44,140.5,139.37,139.65,58228.0,140.44,140.5,139.37,139.65,58228.0
2018-02-23 14:30:00,139.81,141.42,139.8,140.68,24226.0,139.81,141.42,139.8,140.68,24226.0
2018-02-23 15:00:00,140.78,141.58,140.78,141.37,28366.0,140.78,141.58,140.78,141.37,28366.0
2018-02-23 15:30:00,141.34,142.0,141.29,141.9,69401.0,141.34,142.0,141.29,141.9,69401.0
2018-02-26 09:30:00,142.24,142.96,140.25,142.59,93907.0,142.24,142.96,140.25,142.59,93907.0
2018-02-26 10:00:00,142.25,142.9,141.91,142.5,27213.0,142.25,142.9,141.91,142.5,27213.0
2018-02-26 10:30:00,142.34,142.8,141.97,142.58,26457.0,142.34,142.8,141.97,142.58,26457.0
2018-02-26 11:00:00,142.53,143.09,142.2,143.08,37176.0,142.53,143.09,142.2,143.08,37176.0
2018-02-26 11:30:00,143.03,144.53,142.99,144.19,30248.0,143.03,144.53,142.99,144.19,30248.0
2018-02-26 12:00:00,144.02,144.39,142.82,143.22,49445.0,144.02,144.39,142.82,143.22,49445.0
2018-02-26 12:30:00,143.36,144.08,143.01,143.9,17324.0,143.36,144.08,143.01,143.9,17324.0
2018-02-26 13:00:00,143.85,144.12,143.54,143.69,12867.0,143.85,144.12,143.54,143.69,12867.0
2018-02-26 13:30:00,143.68,144.0,143.67,143.93,15287.0,143.68,144.0,143.67,143.93,15287.0
2018-02-26 14:00:00,143.88,143.88,142.96,142.96,20374.0,143.88,143.88,142.96,142.96,20374.0
2018-02-26 14:30:00,142.96,143.02,141.14,142.17,91924.0,142.96,143.02,141.14,142.17,91924.0
2018-02-26 15:00:00,142.2,142.26,141.41,141.7,39324.0,142.2,142.26,141.41,141.7,39324.0
2018-02-26 15:30:00,141.7,141.87,140.76,141.0,89846.0,141.7,141.87,140.76,141.0,89846.0
2018-02-27 09:30:00,142.19,143.15,141.52,142.71,65345.0,142.19,143.15,141.52,142.71,65345.0
2018-02-27 10:00:00,142.75,143.52,142.46,143.16,85319.0,142.75,143.52,142.46,143.16,85319.0
2018-02-27 10:30:00,143.0,143.0,141.11,141.69,23936.0,143.0,143.0,141.11,141.69,23936.0
2018-02-27 11:00:00,141.76,142.29,141.49,141.77,28232.0,141.76,142.29,141.49,141.77,28232.0
2018-02-27 11:30:00,141.78,142.13,141.22,141.54,15707.0,141.78,142.13,141.22,141.54,15707.0
2018-02-27 12:00:00,141.43,141.8,140.57,140.98,11433.0,141.43,141.8,140.57,140.98,11433.0
2018-02-27 12:30:00,141.16,141.94,140.87,141.44,28406.0,141.16,141.94,140.87,141.44,28406.0
2018-02-27 13:00:00,141.32,141.65,141.23,141.53,16339.0,141.32,141.65,141.23,141.53,16339.0
2018-02-27 13:30:00,141.56,141.66,141.17,141.58,15506.0,141.56,141.66,141.17,141.58,15506.0
2018-02-27 14:00:00,141.51,141.59,140.74,140.87,17296.0,141.51,141.59,140.74,140.87,17296.0
2018-02-27 14:30:00,141.0,141.35,140.81,141.17,23641.0,141.0,141.35,140.81,141.17,23641.0
2018-02-27 15:00:00,140.96,141.29,140.82,141.25,18783.0,140.96,141.29,140.82,141.25,18783.0
2018-02-27 15:30:00,141.27,141.3,140.32,140.45,48843.0,141.27,141.3,140.32,140.45,48843.0
2018-02-28 09:30:00,140.4,141.76,140.18,140.88,9512.0,140.4,141.76,140.18,140.88,9512.0
2018-02-28 10:00:00,140.51,140.73,140.06,140.1,8404.0,140.51,140.73,140.06,140.1,8404.0
2018-02-28 10:30:00,140.16,140.21,139.27,139.64,9841.0,140.16,140.21,139.27,139.64,9841.0
2018-02-28 11:00:00,139.9,139.91,138.78,139.39,13286.0,139.9,139.91,138.78,139.39,13286.0
2018-02-28 11:30:00,139.39,139.93,138.85,139.93,12087.0,139.39,139.93,138.85,139.93,12087.0
2018-02-28 12:00:00,139.86,140.29,139.75,140.03,9414.0,139.86,140.29,139.75,140.03,9414.0
2018-02-28 12:30:00,139.97,140.72,139.92,140.37,14962.0,139.97,140.72,139.92,140.37,14962.0
2018-02-28 13:00:00,140.3,140.39,139.88,140.07,7874.0,140.3,140.39,139.88,140.07,7874.0
2018-02-28 13:30:00,139.95,140.24,139.61,140.01,6600.0,139.95,140.24,139.61,140.01,6600.0
2018-02-28 14:00:00,140.05,140.15,139.86,139.86,16952.0,140.05,140.15,139.86,139.86,16952.0
2018-02-28 14:30:00,139.83,139.83,139.01,139.01,14674.0,139.83,139.83,139.01,139.01,14674.0
2018-02-28 15:00:00,139.13,139.25,138.58,138.81,27560.0,139.13,139.25,138.58,138.81,27560.0
2018-02-28 15:30:00,138.71,139.06,137.8,138.23,68831.0,138.71,139.06,137.8,138.23,68831.0
2018-03-01 09:30:00,138.66,138.66,136.23,136.66,24095.0,138.66,138.66,136.23,136.66,24095.0
2018-03-01 10:00:00,136.78,137.98,136.77,137.85,15581.0,136.78,137.98,136.77,137.85,15581.0
2018-03-01 10:30:00,137.89,138.83,137.68,138.59,12057.0,137.89,138.83,137.68,138.59,12057.0
2018-03-01 11:00:00,138.59,140.06,138.26,139.84,15137.0,138.59,140.06,138.26,139.84,15137.0
2018-03-01 11:30:00,139.96,141.83,139.96,141.02,28950.0,139.96,141.83,139.96,141.02,28950.0
2018-03-01 12:00:00,141.19,141.59,140.57,141.03,17110.0,141.19,141.59,140.57,141.03,17110.0
2018-03-01 12:30:00,141.05,141.55,140.75,141.52,16394.0,141.05,141.55,140.75,141.52,16394.0
2018-03-01 13:00:00,141.46,141.46,139.92,140.3,15482.0,141.46,141.46,139.92,140.3,15482.0
2018-03-01 13:30:00,140.29,140.68,139.94,140.61,19902.0,140.29,140.68,139.94,140.61,19902.0
2018-03-01 14:00:00,140.55,140.57,139.58,140.57,14882.0,140.55,140.57,139.58,140.57,14882.0
2018-03-01 14:30:00,140.53,140.93,140.06,140.43,25993.0,140.53,140.93,140.06,140.43,25993.0
2018-03-01 15:00:00,140.25,141.17,139.8,141.08,25201.0,140.25,141.17,139.8,141.08,25201.0
2018-03-01 15:30:00,140.92,141.13,140.05,140.68,37244.0,140.92,141.13,140.05,140.68,37244.0
2018-03-02 09:30:00,139.3,140.0,138.03,138.56,9384.0,139.3,140.0,138.03,138.56,9384.0
2018-03-02 10:00:00,138.4,138.79,137.98,137.98,12612.0,138.4,138.79,137.98,137.98,12612.0
2018-03-02 10:30:00,138.2,138.81,138.2,138.81,5841.0,138.2,138.81,138.2,138.81,5841.0
2018-03-02 11:00:00,138.81,139.14,138.19,139.13,17902.0,138.81,139.14,138.19,139.13,17902.0
2018-03-02 11:30:00,139.07,139.78,138.74,139.78,8300.0,139.07,139.78,138.74,139.78,8300.0
2018-03-02 12:00:00,139.76,139.93,139.36,139.73,6643.0,139.76,139.93,139.36,139.73,6643.0
2018-03-02 12:30:00,139.84,139.96,139.17,139.19,16684.0,139.84,139.96,139.17,139.19,16684.0
2018-03-02 13:00:00,139.13,139.21,137.59,137.64,14805.0,139.13,139.21,137.59,137.64,14805.0
2018-03-02 13:30:00,137.7,137.77,137.24,137.51,13733.0,137.7,137.77,137.24,137.51,13733.0
2018-03-02 14:00:00,137.45,137.67,136.18,136.43,28033.0,137.45,137.67,136.18,136.43,28033.0
2018-03-02 14:30:00,136.28,136.5,135.9,135.9,28395.0,136.28,136.5,135.9,135.9,28395.0
2018-03-02 15:00:00,135.92,136.0,135.24,135.47,29332.0,135.92,136.0,135.24,135.47,29332.0
2018-03-02 15:30:00,135.37,136.09,135.16,135.39,108376.0,135.37,136.09,135.16,135.39,108376.0
2018-03-05 09:30:00,135.27,139.3,132.88,137.03,84152.0,135.27,139.3,132.88,137.03,84152.0
2018-03-05 10:00:00,137.12,138.11,136.33,138.02,16661.0,137.12,138.11,136.33,138.02,16661.0
2018-03-05 10:30:00,138.12,138.6,137.56,137.61,28954.0,138.12,138.6,137.56,137.61,28954.0
2018-03-05 11:00:00,137.77,138.76,137.71,138.59,20512.0,137.77,138.76,137.71,138.59,20512.0
2018-03-05 11:30:00,138.59,139.96,138.51,139.93,21379.0,138.59,139.96,138.51,139.93,21379.0
2018-03-05 12:00:00,139.87,140.28,139.18,139.39,22943.0,139.87,140.28,139.18,139.39,22943.0
2018-03-05 12:30:00,139.21,139.6,138.89,139.08,25147.0,139.21,139.6,138.89,139.08,25147.0
2018-03-05 13:00:00,139.21,140.19,138.85,139.81,29441.0,139.21,140.19,138.85,139.81,29441.0
2018-03-05 13:30:00,140.02,141.19,139.82,140.88,18510.0,140.02,141.19,139.82,140.88,18510.0
2018-03-05 14:00:00,140.88,141.2,139.2,139.43,25801.0,140.88,141.2,139.2,139.43,25801.0
2018-03-05 14:30:00,139.47,140.74,139.47,140.74,17054.0,139.47,140.74,139.47,140.74,17054.0
2018-03-05 15:00:00,140.72,140.86,140.48,140.65,19402.0,140.72,140.86,140.48,140.65,19402.0
2018-03-05 15:30:00,140.65,141.41,140.26,141.03,57061.0,140.65,141.41,140.26,141.03,57061.0
2018-03-06 09:30:00,141.56,143.3,141.44,142.88,16589.0,141.56,143.3,141.44,142.88,16589.0
2018-03-06 10:00:00,142.68,142.78,141.46,141.61,21949.0,142.68,142.78,141.46,141.61,21949.0
2018-03-06 10:30:00,141.81,142.41,141.51,141.53,8891.0,141.81,142.41,141.51,141.53,8891.0
2018-03-06 11:00:00,141.5,142.21,141.49,141.61,10729.0,141.5,142.21,141.49,141.61,10729.0
2018-03-06 11:30:00,141.69,142.95,141.69,142.9,11501.0,141.69,142.95,141.69,142.9,11501.0
2018-03-06 12:00:00,142.97,143.29,142.7,143.0,16868.0,142.97,143.29,142.7,143.0,16868.0
2018-03-06 12:30:00,142.94,143.41,142.73,143.21,10303.0,142.94,143.41,142.73,143.21,10303.0
2018-03-06 13:00:00,143.21,143.33,142.94,143.27,6600.0,143.21,143.33,142.94,143.27,6600.0
2018-03-06 13:30:00,143.24,143.36,142.26,142.51,10400.0,143.24,143.36,142.26,142.51,10400.0
2018-03-06 14:00:00,142.61,143.23,142.35,142.67,9876.0,142.61,143.23,142.35,142.67,9876.0
2018-03-06 14:30:00,142.66,143.01,142.56,142.86,16925.0,142.66,143.01,142.56,142.86,16925.0
2018-03-06 15:00:00,142.77,142.88,142.41,142.77,15654.0,142.77,142.88,142.41,142.77,15654.0
2018-03-06 15:30:00,142.65,143.29,142.43,143.23,39573.0,142.65,143.29,142.43,143.23,39573.0
2018-03-07 09:30:00,141.86,142.79,141.02,141.96,17541.0,141.86,142.79,141.02,141.96,17541.0
2018-03-07 10:00:00,141.8,143.67,141.8,143.67,9380.0,141.8,143.67,141.8,143.67,9380.0
2018-03-07 10:30:00,143.45,144.41,143.3,144.35,22780.0,143.45,144.41,143.3,144.35,22780.0
2018-03-07 11:00:00,144.23,144.67,143.92,144.66,18698.0,144.23,144.67,143.92,144.66,18698.0
2018-03-07 11:30:00,144.7,145.43,144.17,144.17,12943.0,144.7,145.43,144.17,144.17,12943.0
2018-03-07 12:00:00,144.17,145.13,143.83,144.99,22293.0,144.17,145.13,143.83,144.99,22293.0
2018-03-07 12:30:00,145.1,145.55,145.03,145.12,20214.0,145.1,145.55,145.03,145.12,20214.0
2018-03-07 13:00:00,145.04,145.28,144.33,145.28,7197.0,145.04,145.28,144.33,145.28,7197.0
2018-03-07 13:30:00,145.46,145.51,144.96,145.22,18244.0,145.46,145.51,144.96,145.22,18244.0
2018-03-07 14:00:00,145.11,145.48,145.0,145.37,9113.0,145.11,145.48,145.0,145.37,9113.0
2018-03-07 14:30:00,145.35,145.51,144.49,144.6,18424.0,145.35,145.51,144.49,144.6,18424.0
2018-03-07 15:00:00,144.69,144.79,144.18,144.42,13971.0,144.69,144.79,144.18,144.42,13971.0
2018-03-07 15:30:00,144.42,144.52,143.72,143.99,40942.0,144.42,144.52,143.72,143.99,40942.0
2018-03-08 09:30:00,144.82,144.98,142.48,142.59,10995.0,144.82,144.98,142.48,142.59,10995.0
2018-03-08 10:00:00,142.34,142.96,141.89,142.94,8220.0,142.34,142.96,141.89,142.94,8220.0
2018-03-08 10:30:00,142.63,142.9,142.18,142.63,6157.0,142.63,142.9,142.18,142.63,6157.0
2018-03-08 11:00:00,142.57,142.91,142.37,142.58,6457.0,142.57,142.91,142.37,142.58,6457.0
2018-03-08 11:30:00,142.74,142.82,142.39,142.82,6800.0,142.74,142.82,142.39,142.82,6800.0
2018-03-08 12:00:00,142.85,142.87,142.4,142.74,6166.0,142.85,142.87,142.4,142.74,6166.0
2018-03-08 12:30:00,142.61,142.85,142.37,142.47,5681.0,142.61,142.85,142.37,142.47,5681.0
2018-03-08 13:00:00,142.38,142.67,141.73,141.73,9524.0,142.38,142.67,141.73,141.73,9524.0
2018-03-08 13:30:00,141.86,142.32,141.78,142.01,9849.0,141.86,142.32,141.78,142.01,9849.0
2018-03-08 14:00:00,141.94,142.0,141.68,141.91,5814.0,141.94,142.0,141.68,141.91,5814.0
2018-03-08 14:30:00,141.9,142.38,141.66,142.13,11947.0,141.9,142.38,141.66,142.13,11947.0
2018-03-08 15:00:00,142.15,142.27,141.6,141.6,14368.0,142.15,142.27,141.6,141.6,14368.0
2018-03-08 15:30:00,141.64,141.87,141.27,141.4,75118.0,141.64,141.87,141.27,141.4,75118.0
2018-03-09 09:30:00,141.53,143.92,140.5,141.56,28134.0,141.53,143.92,140.5,141.56,28134.0
2018-03-09 10:00:00,141.3,141.83,141.18,141.54,12450.0,141.3,141.83,141.18,141.54,12450.0
2018-03-09 10:30:00,141.58,142.14,141.34,141.59,14472.0,141.58,142.14,141.34,141.59,14472.0
2018-03-09 11:00:00,141.64,142.0,141.5,141.99,16758.0,141.64,142.0,141.5,141.99,16758.0
2018-03-09 11:30:00,142.0,142.15,141.63,141.65,20159.0,142.0,142.15,141.63,141.65,20159.0
2018-03-09 12:00:00,141.76,141.84,141.27,141.27,17596.0,141.76,141.84,141.27,141.27,17596.0
2018-03-09 12:30:00,141.24,141.32,140.83,140.83,29861.0,141.24,141.32,140.83,140.83,29861.0
2018-03-09 13:00:00,140.85,140.94,140.1,140.24,29513.0,140.85,140.94,140.1,140.24,29513.0
2018-03-09 13:30:00,140.31,140.64,140.03,140.27,34025.0,140.31,140.64,140.03,140.27,34025.0
2018-03-09 14:00:00,140.24,140.45,139.95,140.12,37515.0,140.24,140.45,139.95,140.12,37515.0
2018-03-09 14:30:00,140.1,141.05,139.97,141.05,29306.0,140.1,141.05,139.97,141.05,29306.0
2018-03-09 15:00:00,141.03,141.72,141.01,141.5,41851.0,141.03,141.72,141.01,141.5,41851.0
2018-03-09 15:30:00,141.55,141.55,140.8,141.17,100104.0,141.55,141.55,140.8,141.17,100104.0
2018-03-12 09:30:00,142.75,144.64,142.75,144.03,36426.0,142.75,144.64,142.75,144.03,36426.0
2018-03-12 10:00:00,144.24,144.43,143.58,143.68,16479.0,144.24,144.43,143.58,143.68,16479.0
2018-03-12 10:30:00,143.52,143.81,142.76,143.49,19333.0,143.52,143.81,142.76,143.49,19333.0
2018-03-12 11:00:00,143.6,144.04,143.6,143.87,15849.0,143.6,144.04,143.6,143.87,15849.0
2018-03-12 11:30:00,143.92,144.5,143.65,144.45,16211.0,143.92,144.5,143.65,144.45,16211.0
2018-03-12 12:00:00,144.46,144.61,144.29,144.46,18426.0,144.46,144.61,144.29,144.46,18426.0
2018-03-12 12:30:00,144.44,144.65,144.35,144.56,13299.0,144.44,144.65,144.35,144.56,13299.0
2018-03-12 13:00:00,144.53,144.73,144.38,144.69,9381.0,144.53,144.73,144.38,144.69,9381.0
2018-03-12 13:30:00,144.64,144.76,144.18,144.18,18537.0,144.64,144.76,144.18,144.18,18537.0
2018-03-12 14:00:00,144.33,144.5,144.19,144.43,9476.0,144.33,144.5,144.19,144.43,9476.0
2018-03-12 14:30:00,144.44,144.64,144.21,144.46,16259.0,144.44,144.64,144.21,144.46,16259.0
2018-03-12 15:00:00,144.49,144.65,144.46,144.6,12932.0,144.49,144.65,144.46,144.6,12932.0
2018-03-12 15:30:00,144.6,145.18,144.57,144.7,41756.0,144.6,145.18,144.57,144.7,41756.0
2018-03-13 09:30:00,145.43,147.5,145.43,147.35,27334.0,145.43,147.5,145.43,147.35,27334.0
2018-03-13 10:00:00,147.24,148.27,147.24,148.11,16630.0,147.24,148.27,147.24,148.11,16630.0
2018-03-13 10:30:00,148.01,148.71,147.72,148.22,10491.0,148.01,148.71,147.72,148.22,10491.0
2018-03-13 11:00:00,148.2,148.27,147.02,147.21,14419.0,148.2,148.27,147.02,147.21,14419.0
2018-03-13 11:30:00,147.2,147.22,146.5,146.55,11555.0,147.2,147.22,146.5,146.55,11555.0
2018-03-13 12:00:00,146.4,146.42,145.15,145.8,17343.0,146.4,146.42,145.15,145.8,17343.0
2018-03-13 12:30:00,145.9,146.47,145.87,146.33,13509.0,145.9,146.47,145.87,146.33,13509.0
2018-03-13 13:00:00,146.33,146.48,146.13,146.41,11258.0,146.33,146.48,146.13,146.41,11258.0
2018-03-13 13:30:00,146.43,146.43,145.77,145.77,14169.0,146.43,146.43,145.77,145.77,14169.0
2018-03-13 14:00:00,145.76,145.76,144.96,145.02,19442.0,145.76,145.76,144.96,145.02,19442.0
2018-03-13 14:30:00,145.0,145.23,144.0,144.38,31469.0,145.0,145.23,144.0,144.38,31469.0
2018-03-13 15:00:00,144.43,144.43,143.4,143.58,28622.0,144.43,144.43,143.4,143.58,28622.0
2018-03-13 15:30:00,143.55,144.35,143.43,144.2,40087.0,143.55,144.35,143.43,144.2,40087.0
2018-03-14 09:30:00,144.78,146.11,144.37,145.28,17477.0,144.78,146.11,144.37,145.28,17477.0
2018-03-14 10:00:00,145.36,146.45,144.89,146.45,24655.0,145.36,146.45,144.89,146.45,24655.0
2018-03-14 10:30:00,146.6,147.15,146.37,146.7,10720.0,146.6,147.15,146.37,146.7,10720.0
2018-03-14 11:00:00,146.48,146.8,146.05,146.12,11310.0,146.48,146.8,146.05,146.12,11310.0
2018-03-14 11:30:00,146.2,147.02,146.2,147.02,11039.0,146.2,147.02,146.2,147.02,11039.0
2018-03-14 12:00:00,146.93,147.5,146.4,146.7,13854.0,146.93,147.5,146.4,146.7,13854.0
2018-03-14 12:30:00,146.83,147.27,146.74,147.02,5700.0,146.83,147.27,146.74,147.02,5700.0
2018-03-14 13:00:00,147.02,147.71,146.91,147.67,17612.0,147.02,147.71,146.91,147.67,17612.0
2018-03-14 13:30:00,147.63,147.89,147.34,147.63,8009.0,147.63,147.89,147.34,147.63,8009.0
2018-03-14 14:00:00,147.73,147.79,147.16,147.39,5935.0,147.73,147.79,147.16,147.39,5935.0
2018-03-14 14:30:00,147.34,147.46,146.55,147.35,12540.0,147.34,147.46,146.55,147.35,12540.0
2018-03-14 15:00:00,147.31,147.6,147.2,147.58,17011.0,147.31,147.6,147.2,147.58,17011.0
2018-03-14 15:30:00,147.53,147.6,146.39,146.79,82115.0,147.53,147.6,146.39,146.79,82115.0
2018-03-15 09:30:00,147.32,147.99,145.24,146.24,10357.0,147.32,147.99,145.24,146.24,10357.0
2018-03-15 10:00:00,146.25,146.51,145.64,146.09,8358.0,146.25,146.51,145.64,146.09,8358.0
2018-03-15 10:30:00,146.07,146.07,145.27,145.89,10760.0,146.07,146.07,145.27,145.89,10760.0
2018-03-15 11:00:00,145.99,146.3,145.53,146.3,6904.0,145.99,146.3,145.53,146.3,6904.0
2018-03-15 11:30:00,146.44,147.05,145.87,146.07,14275.0,146.44,147.05,145.87,146.07,14275.0
2018-03-15 12:00:00,145.99,145.99,145.11,145.21,15057.0,145.99,145.99,145.11,145.21,15057.0
2018-03-15 12:30:00,145.1,145.26,144.95,145.09,10217.0,145.1,145.26,144.95,145.09,10217.0
2018-03-15 13:00:00,145.03,145.23,144.85,144.97,8380.0,145.03,145.23,144.85,144.97,8380.0
2018-03-15 13:30:00,144.92,145.06,144.51,144.61,8088.0,144.92,145.06,144.51,144.61,8088.0
2018-03-15 14:00:00,144.53,144.7,144.21,144.37,16639.0,144.53,144.7,144.21,144.37,16639.0
2018-03-15 14:30:00,144.33,144.41,144.12,144.18,9267.0,144.33,144.41,144.12,144.18,9267.0
2018-03-15 15:00:00,144.32,144.41,144.22,144.22,11976.0,144.32,144.41,144.22,144.22,11976.0
2018-03-15 15:30:00,144.2,144.77,144.13,144.4,88574.0,144.2,144.77,144.13,144.4,88574.0
2018-03-16 09:30:00,144.28,145.1,144.01,144.3,75232.0,144.28,145.1,144.01,144.3,75232.0
2018-03-16 10:00:00,144.06,144.48,143.95,144.05,5600.0,144.06,144.48,143.95,144.05,5600.0
2018-03-16 10:30:00,144.18,144.87,143.86,144.72,7276.0,144.18,144.87,143.86,144.72,7276.0
2018-03-16 11:00:00,144.65,144.79,143.94,144.2,12509.0,144.65,144.79,143.94,144.2,12509.0
2018-03-16 11:30:00,144.22,144.5,143.72,143.73,10325.0,144.22,144.5,143.72,143.73,10325.0
2018-03-16 12:00:00,143.87,144.3,143.75,144.19,4827.0,143.87,144.3,143.75,144.19,4827.0
2018-03-16 12:30:00,144.18,144.35,143.95,143.99,7437.0,144.18,144.35,143.95,143.99,7437.0
2018-03-16 13:00:00,144.09,144.19,143.6,143.64,5100.0,144.09,144.19,143.6,143.64,5100.0
2018-03-16 13:30:00,143.76,144.18,143.69,144.04,5280.0,143.76,144.18,143.69,144.04,5280.0
2018-03-16 14:00:00,144.12,144.59,143.95,144.36,13192.0,144.12,144.59,143.95,144.36,13192.0
2018-03-16 14:30:00,144.28,144.47,144.0,144.0,21073.0,144.28,144.47,144.0,144.0,21073.0
2018-03-16 15:00:00,144.12,144.35,143.72,143.9,40456.0,144.12,144.35,143.72,143.9,40456.0
2018-03-16 15:30:00,143.95,143.96,143.34,143.35,75442.0,143.95,143.96,143.34,143.35,75442.0
2018-03-19 09:30:00,142.8,142.95,141.68,142.55,16363.0,142.8,142.95,141.68,142.55,16363.0
2018-03-19 10:00:00,142.54,142.57,141.63,141.74,11248.0,142.54,142.57,141.63,141.74,11248.0
2018-03-19 10:30:00,141.69,141.73,140.39,140.42,12672.0,141.69,141.73,140.39,140.42,12672.0
2018-03-19 11:00:00,140.44,140.45,139.71,140.37,15588.0,140.44,140.45,139.71,140.37,15588.0
2018-03-19 11:30:00,140.33,140.33,139.88,140.07,8686.0,140.33,140.33,139.88,140.07,8686.0
2018-03-19 12:00:00,140.12,140.75,139.91,140.74,11493.0,140.12,140.75,139.91,140.74,11493.0
2018-03-19 12:30:00,140.68,140.79,139.99,140.06,13496.0,140.68,140.79,139.99,140.06,13496.0
2018-03-19 13:00:00,140.17,140.17,139.83,139.97,11470.0,140.17,140.17,139.83,139.97,11470.0
2018-03-19 13:30:00,140.0,140.11,139.37,139.59,27231.0,140.0,140.11,139.37,139.59,27231.0
2018-03-19 14:00:00,139.6,139.91,139.53,139.88,21001.0,139.6,139.91,139.53,139.88,21001.0
2018-03-19 14:30:00,139.83,139.87,139.25,139.51,14754.0,139.83,139.87,139.25,139.51,14754.0
2018-03-19 15:00:00,139.51,139.97,139.44,139.75,12332.0,139.51,139.97,139.44,139.75,12332.0
2018-03-19 15:30:00,139.73,140.19,139.58,139.89,53220.0,139.73,140.19,139.58,139.89,53220.0
2018-03-20 09:30:00,139.9,141.79,139.9,140.96,11564.0,139.9,141.79,139.9,140.96,11564.0
2018-03-20 10:00:00,140.97,141.1,140.54,140.96,9159.0,140.97,141.1,140.54,140.96,9159.0
2018-03-20 10:30:00,140.98,140.98,140.42,140.76,7557.0,140.98,140.98,140.42,140.76,7557.0
2018-03-20 11:00:00,140.69,140.87,140.29,140.46,11972.0,140.69,140.87,140.29,140.46,11972.0
2018-03-20 11:30:00,140.37,140.38,139.98,140.13,11712.0,140.37,140.38,139.98,140.13,11712.0
2018-03-20 12:00:00,140.25,140.96,140.25,140.75,17488.0,140.25,140.96,140.25,140.75,17488.0
2018-03-20 12:30:00,140.79,140.79,140.41,140.52,5358.0,140.79,140.79,140.41,140.52,5358.0
2018-03-20 13:00:00,140.7,140.76,140.6,140.68,3613.0,140.7,140.76,140.6,140.68,3613.0
2018-03-20 13:30:00,140.63,140.64,139.97,140.23,7995.0,140.63,140.64,139.97,140.23,7995.0
2018-03-20 14:00:00,140.18,140.92,139.88,140.89,15250.0,140.18,140.92,139.88,140.89,15250.0
2018-03-20 14:30:00,140.9,141.38,140.71,141.38,15007.0,140.9,141.38,140.71,141.38,15007.0
2018-03-20 15:00:00,141.39,142.56,141.31,142.45,20297.0,141.39,142.56,141.31,142.45,20297.0
2018-03-20 15:30:00,142.5,142.55,142.14,142.33,38911.0,142.5,142.55,142.14,142.33,38911.0
2018-03-21 09:30:00,142.69,144.37,142.64,144.33,11786.0,142.69,144.37,142.64,144.33,11786.0
2018-03-21 10:00:00,144.31,144.32,143.81,144.32,6429.0,144.31,144.32,143.81,144.32,6429.0
2018-03-21 10:30:00,144.36,144.65,143.73,144.17,7119.0,144.36,144.65,143.73,144.17,7119.0
2018-03-21 11:00:00,144.17,144.28,143.66,144.06,4602.0,144.17,144.28,143.66,144.06,4602.0
2018-03-21 11:30:00,143.93,144.46,143.69,143.87,8000.0,143.93,144.46,143.69,143.87,8000.0
2018-03-21 12:00:00,143.85,144.0,143.6,143.68,10000.0,143.85,144.0,143.6,143.68,10000.0
2018-03-21 12:30:00,143.78,143.88,143.42,143.43,8603.0,143.78,143.88,143.42,143.43,8603.0
2018-03-21 13:00:00,143.37,143.49,142.93,142.93,6228.0,143.37,143.49,142.93,142.93,6228.0
2018-03-21 13:30:00,142.88,143.6,142.77,143.6,12622.0,142.88,143.6,142.77,143.6,12622.0
2018-03-21 14:00:00,143.74,144.29,143.39,143.61,16683.0,143.74,144.29,143.39,143.61,16683.0
2018-03-21 14:30:00,143.59,143.85,143.15,143.47,20861.0,143.59,143.85,143.15,143.47,20861.0
2018-03-21 15:00:00,143.43,143.89,143.4,143.48,16616.0,143.43,143.89,143.4,143.48,16616.0
2018-03-21 15:30:00,143.54,143.95,143.35,143.4,59789.0,143.54,143.95,143.35,143.4,59789.0
2018-03-22 09:30:00,141.96,142.6,140.02,141.27,21516.0,141.96,142.6,140.02,141.27,21516.0
2018-03-22 10:00:00,141.49,142.0,140.86,141.38,13879.0,141.49,142.0,140.86,141.38,13879.0
2018-03-22 10:30:00,141.28,141.32,139.81,139.88,7603.0,141.28,141.32,139.81,139.88,7603.0
2018-03-22 11:00:00,139.99,140.4,139.75,139.75,8398.0,139.99,140.4,139.75,139.75,8398.0
2018-03-22 11:30:00,139.87,139.9,138.64,138.96,23583.0,139.87,139.9,138.64,138.96,23583.0
2018-03-22 12:00:00,138.98,140.78,138.68,140.78,12995.0,138.98,140.78,138.68,140.78,12995.0
2018-03-22 12:30:00,140.7,140.92,140.55,140.58,6100.0,140.7,140.92,140.55,140.58,6100.0
2018-03-22 13:00:00,140.47,140.52,140.01,140.5,17978.0,140.47,140.52,140.01,140.5,17978.0
2018-03-22 13:30:00,140.5,141.34,140.49,140.92,22336.0,140.5,141.34,140.49,140.92,22336.0
2018-03-22 14:00:00,141.0,141.0,140.37,140.38,19357.0,141.0,141.0,140.37,140.38,19357.0
2018-03-22 14:30:00,140.45,141.0,140.13,140.24,16010.0,140.45,141.0,140.13,140.24,16010.0
2018-03-22 15:00:00,140.14,140.4,139.79,139.9,17021.0,140.14,140.4,139.79,139.9,17021.0
2018-03-22 15:30:00,139.93,139.93,138.12,138.29,107069.0,139.93,139.93,138.12,138.29,107069.0
2018-03-23 09:30:00,138.69,140.67,137.38,138.71,28177.0,138.69,140.67,137.38,138.71,28177.0
2018-03-23 10:00:00,138.62,139.29,138.19,139.29,14684.0,138.62,139.29,138.19,139.29,14684.0
2018-03-23 10:30:00,139.19,140.02,138.96,139.76,12625.0,139.19,140.02,138.96,139.76,12625.0
2018-03-23 11:00:00,139.77,139.9,138.71,138.71,10574.0,139.77,139.9,138.71,138.71,10574.0
2018-03-23 11:30:00,138.68,139.0,138.2,138.24,13985.0,138.68,139.0,138.2,138.24,13985.0
2018-03-23 12:00:00,138.27,138.89,138.25,138.8,20202.0,138.27,138.89,138.25,138.8,20202.0
2018-03-23 12:30:00,138.81,138.91,138.22,138.6,8082.0,138.81,138.91,138.22,138.6,8082.0
2018-03-23 13:00:00,138.4,138.79,138.14,138.77,9200.0,138.4,138.79,138.14,138.77,9200.0
2018-03-23 13:30:00,138.76,139.34,138.5,139.21,11079.0,138.76,139.34,138.5,139.21,11079.0
2018-03-23 14:00:00,139.37,139.53,138.2,138.41,14544.0,139.37,139.53,138.2,138.41,14544.0
2018-03-23 14:30:00,138.39,138.65,137.33,137.33,9503.0,138.39,138.65,137.33,137.33,9503.0
2018-03-23 15:00:00,137.47,138.02,137.2,137.54,16964.0,137.47,138.02,137.2,137.54,16964.0
2018-03-23 15:30:00,137.49,137.49,136.22,136.35,44298.0,137.49,137.49,136.22,136.35,44298.0
2018-03-26 09:30:00,140.22,142.26,139.0,140.98,49419.0,140.22,142.26,139.0,140.98,49419.0
2018-03-26 10:00:00,141.03,141.03,139.21,139.21,37508.0,141.03,141.03,139.21,139.21,37508.0
2018-03-26 10:30:00,139.16,140.02,138.79,139.47,12570.0,139.16,140.02,138.79,139.47,12570.0
2018-03-26 11:00:00,139.34,139.45,138.05,139.12,20428.0,139.34,139.45,138.05,139.12,20428.0
2018-03-26 11:30:00,139.09,140.28,139.0,140.0,11599.0,139.09,140.28,139.0,140.0,11599.0
2018-03-26 12:00:00,139.77,140.0,139.48,139.89,15209.0,139.77,140.0,139.48,139.89,15209.0
2018-03-26 12:30:00,139.88,140.0,139.15,139.24,10050.0,139.88,140.0,139.15,139.24,10050.0
2018-03-26 13:00:00,139.18,139.76,139.05,139.4,7303.0,139.18,139.76,139.05,139.4,7303.0
2018-03-26 13:30:00,139.5,139.7,139.23,139.44,4168.0,139.5,139.7,139.23,139.44,4168.0
2018-03-26 14:00:00,139.65,140.1,139.61,140.05,19134.0,139.65,140.1,139.61,140.05,19134.0
2018-03-26 14:30:00,140.05,140.05,139.72,139.72,24983.0,140.05,140.05,139.72,139.72,24983.0
2018-03-26 15:00:00,139.84,140.38,139.82,140.38,30194.0,139.84,140.38,139.82,140.38,30194.0
2018-03-26 15:30:00,140.33,140.6,140.0,140.35,96565.0,140.33,140.6,140.0,140.35,96565.0
2018-03-27 09:30:00,140.63,140.63,139.36,140.12,17852.0,140.63,140.63,139.36,140.12,17852.0
2018-03-27 10:00:00,140.18,140.37,138.4,138.83,16837.0,140.18,140.37,138.4,138.83,16837.0
2018-03-27 10:30:00,138.67,139.26,138.23,138.5,11373.0,138.67,139.26,138.23,138.5,11373.0
2018-03-27 11:00:00,138.46,138.46,137.96,138.14,9668.0,138.46,138.46,137.96,138.14,9668.0
2018-03-27 11:30:00,138.25,139.0,138.14,138.65,16897.0,138.25,139.0,138.14,138.65,16897.0
2018-03-27 12:00:00,138.74,138.79,137.96,138.31,23375.0,138.74,138.79,137.96,138.31,23375.0
2018-03-27 12:30:00,138.21,138.86,138.15,138.73,28538.0,138.21,138.86,138.15,138.73,28538.0
2018-03-27 13:00:00,138.8,139.24,138.65,138.67,7150.0,138.8,139.24,138.65,138.67,7150.0
2018-03-27 13:30:00,138.64,138.71,137.53,137.84,9701.0,138.64,138.71,137.53,137.84,9701.0
2018-03-27 14:00:00,137.83,138.26,137.35,137.65,9895.0,137.83,138.26,137.35,137.65,9895.0
2018-03-27 14:30:00,137.56,138.59,137.49,137.69,26665.0,137.56,138.59,137.49,137.69,26665.0
2018-03-27 15:00:00,137.56,137.61,136.04,136.28,26828.0,137.56,137.61,136.04,136.28,26828.0
2018-03-27 15:30:00,136.05,136.05,134.82,135.42,66171.0,136.05,136.05,134.82,135.42,66171.0
2018-03-28 09:30:00,135.02,135.23,133.52,134.57,12078.0,135.02,135.23,133.52,134.57,12078.0
2018-03-28 10:00:00,134.52,135.5,134.1,134.39,7304.0,134.52,135.5,134.1,134.39,7304.0
2018-03-28 10:30:00,134.47,134.57,132.94,133.5,8800.0,134.47,134.57,132.94,133.5,8800.0
2018-03-28 11:00:00,133.73,134.1,133.22,133.78,9883.0,133.73,134.1,133.22,133.78,9883.0
2018-03-28 11:30:00,133.42,134.77,133.07,134.37,16200.0,133.42,134.77,133.07,134.37,16200.0
2018-03-28 12:00:00,134.46,135.89,134.36,135.1,23960.0,134.46,135.89,134.36,135.1,23960.0
2018-03-28 12:30:00,135.28,135.54,134.67,134.72,18525.0,135.28,135.54,134.67,134.72,18525.0
2018-03-28 13:00:00,134.5,135.54,134.44,135.52,8585.0,134.5,135.54,134.44,135.52,8585.0
2018-03-28 13:30:00,135.54,136.17,135.42,135.86,7765.0,135.54,136.17,135.42,135.86,7765.0
2018-03-28 14:00:00,135.74,136.78,135.29,136.39,20515.0,135.74,136.78,135.29,136.39,20515.0
2018-03-28 14:30:00,136.13,137.15,136.04,136.19,19110.0,136.13,137.15,136.04,136.19,19110.0
2018-03-28 15:00:00,136.12,136.31,135.52,136.14,15943.0,136.12,136.31,135.52,136.14,15943.0
2018-03-28 15:30:00,136.17,136.42,135.93,136.01,61076.0,136.17,136.42,135.93,136.01,61076.0
2018-03-29 09:30:00,137.06,137.89,136.71,136.95,14670.0,137.06,137.89,136.71,136.95,14670.0
2018-03-29 10:00:00,137.0,137.22,136.64,137.09,5502.0,137.0,137.22,136.64,137.09,5502.0
2018-03-29 10:30:00,137.11,137.87,137.07,137.87,13442.0,137.11,137.87,137.07,137.87,13442.0
2018-03-29 11:00:00,137.87,139.05,137.67,138.64,9488.0,137.87,139.05,137.67,138.64,9488.0
2018-03-29 11:30:00,138.56,138.94,138.11,138.88,9850.0,138.56,138.94,138.11,138.88,9850.0
2018-03-29 12:00:00,138.72,138.79,138.13,138.54,4344.0,138.72,138.79,138.13,138.54,4344.0
2018-03-29 12:30:00,138.44,138.62,138.28,138.56,4000.0,138.44,138.62,138.28,138.56,4000.0
2018-03-29 13:00:00,138.59,138.59,138.2,138.42,2915.0,138.59,138.59,138.2,138.42,2915.0
2018-03-29 13:30:00,138.39,139.15,138.38,139.07,4502.0,138.39,139.15,138.38,139.07,4502.0
2018-03-29 14:00:00,139.01,139.36,138.77,139.03,6350.0,139.01,139.36,138.77,139.03,6350.0
2018-03-29 14:30:00,139.14,139.69,139.08,139.46,8364.0,139.14,139.69,139.08,139.46,8364.0
2018-03-29 15:00:00,139.44,140.0,139.39,139.48,14815.0,139.44,140.0,139.39,139.48,14815.0
2018-03-29 15:30:00,139.42,139.79,138.87,139.18,39109.0,139.42,139.79,138.87,139.18,39109.0
2018-04-02 09:30:00,137.86,139.98,135.02,139.28,29614.0,137.86,139.98,135.02,139.28,29614.0
2018-04-02 10:00:00,139.29,139.62,138.48,138.75,26492.0,139.29,139.62,138.48,138.75,26492.0
2018-04-02 10:30:00,138.58,138.88,138.3,138.43,13200.0,138.58,138.88,138.3,138.43,13200.0
2018-04-02 11:00:00,138.49,138.49,137.35,138.07,17285.0,138.49,138.49,137.35,138.07,17285.0
2018-04-02 11:30:00,137.9,138.29,137.16,138.13,22340.0,137.9,138.29,137.16,138.13,22340.0
2018-04-02 12:00:00,138.23,138.46,137.71,138.46,14007.0,138.23,138.46,137.71,138.46,14007.0
2018-04-02 12:30:00,138.48,139.04,138.43,138.52,12220.0,138.48,139.04,138.43,138.52,12220.0
2018-04-02 13:00:00,138.54,138.73,137.38,137.61,14892.0,138.54,138.73,137.38,137.61,14892.0
2018-04-02 13:30:00,137.58,137.75,136.55,136.55,8701.0,137.58,137.75,136.55,136.55,8701.0
2018-04-02 14:00:00,136.44,137.17,136.41,136.71,16706.0,136.44,137.17,136.41,136.71,16706.0
2018-04-02 14:30:00,136.7,137.6,136.51,137.33,25748.0,136.7,137.6,136.51,137.33,25748.0
2018-04-02 15:00:00,137.28,137.58,136.86,137.11,23171.0,137.28,137.58,136.86,137.11,23171.0
2018-04-02 15:30:00,137.04,138.09,136.69,137.34,66010.0,137.04,138.09,136.69,137.34,66010.0
2018-04-03 09:30:00,138.35,140.29,134.46,139.82,43244.0,138.35,140.29,134.46,139.82,43244.0
2018-04-03 10:00:00,139.73,140.1,138.43,139.25,20651.0,139.73,140.1,138.43,139.25,20651.0
2018-04-03 10:30:00,139.38,140.54,139.37,140.49,37392.0,139.38,140.54,139.37,140.49,37392.0
2018-04-03 11:00:00,140.68,140.94,139.75,140.36,32093.0,140.68,140.94,139.75,140.36,32093.0
2018-04-03 11:30:00,140.41,140.57,137.91,137.91,27177.0,140.41,140.57,137.91,137.91,27177.0
2018-04-03 12:00:00,137.93,138.72,137.93,138.25,19887.0,137.93,138.72,137.93,138.25,19887.0
2018-04-03 12:30:00,138.31,139.15,138.27,138.84,21258.0,138.31,139.15,138.27,138.84,21258.0
2018-04-03 13:00:00,138.74,138.84,138.37,138.52,19007.0,138.74,138.84,138.37,138.52,19007.0
2018-04-03 13:30:00,138.5,138.62,138.03,138.53,15803.0,138.5,138.62,138.03,138.53,15803.0
2018-04-03 14:00:00,138.56,138.75,138.27,138.46,22702.0,138.56,138.75,138.27,138.46,22702.0
2018-04-03 14:30:00,138.44,139.07,137.61,138.77,38536.0,138.44,139.07,137.61,138.77,38536.0
2018-04-03 15:00:00,138.77,140.68,138.64,140.36,30710.0,138.77,140.68,138.64,140.36,30710.0
2018-04-03 15:30:00,140.47,140.47,139.41,139.76,60250.0,140.47,140.47,139.41,139.76,60250.0
2018-04-04 09:30:00,138.19,138.38,137.32,137.6,11867.0,138.19,138.38,137.32,137.6,11867.0
2018-04-04 10:00:00,137.54,137.67,136.89,137.25,8421.0,137.54,137.67,136.89,137.25,8421.0
2018-04-04 10:30:00,137.13,138.17,136.75,137.93,7200.0,137.13,138.17,136.75,137.93,7200.0
2018-04-04 11:00:00,137.6,138.01,136.94,137.9,5830.0,137.6,138.01,136.94,137.9,5830.0
2018-04-04 11:30:00,138.02,138.37,137.86,137.98,7395.0,138.02,138.37,137.86,137.98,7395.0
2018-04-04 12:00:00,138.14,138.48,137.86,138.48,10166.0,138.14,138.48,137.86,138.48,10166.0
2018-04-04 12:30:00,138.46,139.06,138.32,138.62,8309.0,138.46,139.06,138.32,138.62,8309.0
2018-04-04 13:00:00,138.58,138.61,137.77,137.93,4700.0,138.58,138.61,137.77,137.93,4700.0
2018-04-04 13:30:00,138.05,138.64,137.95,138.2,6350.0,138.05,138.64,137.95,138.2,6350.0
2018-04-04 14:00:00,138.31,139.12,138.31,139.11,5356.0,138.31,139.12,138.31,139.11,5356.0
2018-04-04 14:30:00,139.06,139.58,138.78,139.58,9079.0,139.06,139.58,138.78,139.58,9079.0
2018-04-04 15:00:00,139.58,139.93,139.02,139.44,21762.0,139.58,139.93,139.02,139.44,21762.0
2018-04-04 15:30:00,139.37,140.28,139.28,139.49,72968.0,139.37,140.28,139.28,139.49,72968.0
2018-04-05 09:30:00,140.08,140.33,139.29,140.0,13061.0,140.08,140.33,139.29,140.0,13061.0
2018-04-05 10:00:00,140.0,140.14,139.45,139.66,9490.0,140.0,140.14,139.45,139.66,9490.0
2018-04-05 10:30:00,139.65,140.31,139.62,139.72,12173.0,139.65,140.31,139.62,139.72,12173.0
2018-04-05 11:00:00,140.0,140.02,139.81,139.93,14093.0,140.0,140.02,139.81,139.93,14093.0
2018-04-05 11:30:00,139.94,140.1,139.8,140.1,22319.0,139.94,140.1,139.8,140.1,22319.0
2018-04-05 12:00:00,140.16,140.27,139.42,139.64,9550.0,140.16,140.27,139.42,139.64,9550.0
2018-04-05 12:30:00,139.56,139.98,139.29,139.85,6315.0,139.56,139.98,139.29,139.85,6315.0
2018-04-05 13:00:00,140.0,140.17,139.06,139.06,5942.0,140.0,140.17,139.06,139.06,5942.0
2018-04-05 13:30:00,139.11,139.27,138.53,139.1,8944.0,139.11,139.27,138.53,139.1,8944.0
2018-04-05 14:00:00,138.89,139.23,138.69,138.9,9192.0,138.89,139.23,138.69,138.9,9192.0
2018-04-05 14:30:00,138.9,139.69,138.67,139.5,45212.0,138.9,139.69,138.67,139.5,45212.0
2018-04-05 15:00:00,139.6,139.9,139.42,139.6,11500.0,139.6,139.9,139.42,139.6,11500.0
2018-04-05 15:30:00,139.69,139.73,139.14,139.14,53808.0,139.69,139.73,139.14,139.14,53808.0
2018-04-06 09:30:00,138.5,139.86,137.18,139.02,12358.0,138.5,139.86,137.18,139.02,12358.0
2018-04-06 10:00:00,138.99,139.2,138.48,138.66,6938.0,138.99,139.2,138.48,138.66,6938.0
2018-04-06 10:30:00,138.7,138.7,137.81,137.86,5029.0,138.7,138.7,137.81,137.86,5029.0
2018-04-06 11:00:00,137.65,137.8,136.87,137.13,7575.0,137.65,137.8,136.87,137.13,7575.0
2018-04-06 11:30:00,137.01,137.89,137.01,137.89,9700.0,137.01,137.89,137.01,137.89,9700.0
2018-04-06 12:00:00,137.66,137.76,136.95,136.95,10081.0,137.66,137.76,136.95,136.95,10081.0
2018-04-06 12:30:00,137.2,137.87,137.1,137.75,8632.0,137.2,137.87,137.1,137.75,8632.0
2018-04-06 13:00:00,137.59,137.69,136.98,137.21,7344.0,137.59,137.69,136.98,137.21,7344.0
2018-04-06 13:30:00,137.22,137.31,136.25,136.25,7221.0,137.22,137.31,136.25,136.25,7221.0
2018-04-06 14:00:00,136.1,136.28,135.37,135.48,13203.0,136.1,136.28,135.37,135.48,13203.0
2018-04-06 14:30:00,135.58,135.83,134.54,134.54,17098.0,135.58,135.83,134.54,134.54,17098.0
2018-04-06 15:00:00,134.77,135.26,134.5,134.79,30261.0,134.77,135.26,134.5,134.79,30261.0
2018-04-06 15:30:00,134.79,136.06,134.77,135.44,54216.0,134.79,136.06,134.77,135.44,54216.0
2018-04-09 09:30:00,136.34,138.33,136.34,138.33,11554.0,136.34,138.33,136.34,138.33,11554.0
2018-04-09 10:00:00,137.81,137.81,136.54,137.37,5600.0,137.81,137.81,136.54,137.37,5600.0
2018-04-09 10:30:00,137.36,137.84,137.17,137.55,4294.0,137.36,137.84,137.17,137.55,4294.0
2018-04-09 11:00:00,137.65,138.34,137.41,137.87,10777.0,137.65,138.34,137.41,137.87,10777.0
2018-04-09 11:30:00,137.94,138.49,137.85,138.26,17951.0,137.94,138.49,137.85,138.26,17951.0
2018-04-09 12:00:00,138.19,138.51,137.94,138.11,8591.0,138.19,138.51,137.94,138.11,8591.0
2018-04-09 12:30:00,138.06,138.14,137.89,137.99,4193.0,138.06,138.14,137.89,137.99,4193.0
2018-04-09 13:00:00,138.05,138.5,138.05,138.5,3800.0,138.05,138.5,138.05,138.5,3800.0
2018-04-09 13:30:00,138.53,138.71,138.13,138.21,4555.0,138.53,138.71,138.13,138.21,4555.0
2018-04-09 14:00:00,138.31,138.44,137.95,138.18,10157.0,138.31,138.44,137.95,138.18,10157.0
2018-04-09 14:30:00,138.12,138.17,137.57,138.1,8646.0,138.12,138.17,137.57,138.1,8646.0
2018-04-09 15:00:00,138.05,138.05,136.82,136.98,9092.0,138.05,138.05,136.82,136.98,9092.0
2018-04-09 15:30:00,136.87,137.01,135.95,136.13,26289.0,136.87,137.01,135.95,136.13,26289.0
2018-04-10 09:30:00,138.2,139.64,137.92,138.88,20402.0,138.2,139.64,137.92,138.88,20402.0
2018-04-10 10:00:00,139.12,140.86,139.12,140.75,13790.0,139.12,140.86,139.12,140.75,13790.0
2018-04-10 10:30:00,140.84,141.89,140.61,141.87,25586.0,140.84,141.89,140.61,141.87,25586.0
2018-04-10 11:00:00,141.75,142.29,141.42,142.19,13543.0,141.75,142.29,141.42,142.19,13543.0
2018-04-10 11:30:00,142.25,142.77,141.76,142.48,14863.0,142.25,142.77,141.76,142.48,14863.0
2018-04-10 12:00:00,142.61,142.73,141.11,141.48,14987.0,142.61,142.73,141.11,141.48,14987.0
2018-04-10 12:30:00,141.44,141.63,141.17,141.22,8082.0,141.44,141.63,141.17,141.22,8082.0
2018-04-10 13:00:00,141.13,141.71,141.13,141.71,5740.0,141.13,141.71,141.13,141.71,5740.0
2018-04-10 13:30:00,141.65,141.89,141.18,141.72,12100.0,141.65,141.89,141.18,141.72,12100.0
2018-04-10 14:00:00,141.85,142.07,141.68,141.68,11480.0,141.85,142.07,141.68,141.68,11480.0
2018-04-10 14:30:00,141.69,142.07,141.31,142.02,13342.0,141.69,142.07,141.31,142.02,13342.0
2018-04-10 15:00:00,142.03,142.14,141.56,141.75,20759.0,142.03,142.14,141.56,141.75,20759.0
2018-04-10 15:30:00,141.63,142.17,141.3,141.59,74895.0,141.63,142.17,141.3,141.59,74895.0
2018-04-11 09:30:00,140.47,140.65,138.75,140.55,14593.0,140.47,140.65,138.75,140.55,14593.0
2018-04-11 10:00:00,140.37,141.26,140.2,141.25,7064.0,140.37,141.26,140.2,141.25,7064.0
2018-04-11 10:30:00,141.47,141.47,140.71,140.71,6422.0,141.47,141.47,140.71,140.71,6422.0
2018-04-11 11:00:00,140.55,141.6,140.46,141.6,10734.0,140.55,141.6,140.46,141.6,10734.0
2018-04-11 11:30:00,141.85,142.05,141.29,141.29,12780.0,141.85,142.05,141.29,141.29,12780.0
2018-04-11 12:00:00,141.33,141.63,141.19,141.19,4206.0,141.33,141.63,141.19,141.19,4206.0
2018-04-11 12:30:00,141.49,141.49,140.92,141.23,5485.0,141.49,141.49,140.92,141.23,5485.0
2018-04-11 13:00:00,141.38,142.0,141.32,142.0,5700.0,141.38,142.0,141.32,142.0,5700.0
2018-04-11 13:30:00,141.7,142.03,141.44,141.85,7840.0,141.7,142.03,141.44,141.85,7840.0
2018-04-11 14:00:00,141.9,141.9,141.0,141.06,11745.0,141.9,141.9,141.0,141.06,11745.0
2018-04-11 14:30:00,141.04,141.42,140.81,141.4,10190.0,141.04,141.42,140.81,141.4,10190.0
2018-04-11 15:00:00,141.47,141.47,141.02,141.14,6909.0,141.47,141.47,141.02,141.14,6909.0
2018-04-11 15:30:00,141.19,141.55,141.06,141.25,20106.0,141.19,141.55,141.06,141.25,20106.0
2018-04-12 09:30:00,141.85,142.24,141.53,142.07,18538.0,141.85,142.24,141.53,142.07,18538.0
2018-04-12 10:00:00,142.0,142.23,141.69,142.08,16800.0,142.0,142.23,141.69,142.08,16800.0
2018-04-12 10:30:00,142.08,142.15,141.74,141.97,11410.0,142.08,142.15,141.74,141.97,11410.0
2018-04-12 11:00:00,142.0,143.36,142.0,143.04,10470.0,142.0,143.36,142.0,143.04,10470.0
2018-04-12 11:30:00,143.23,143.4,142.86,142.86,3190.0,143.23,143.4,142.86,142.86,3190.0
2018-04-12 12:00:00,142.82,143.0,142.55,142.56,3500.0,142.82,143.0,142.55,142.56,3500.0
2018-04-12 12:30:00,142.69,143.24,142.69,142.96,3201.0,142.69,143.24,142.69,142.96,3201.0
2018-04-12 13:00:00,142.93,143.29,141.84,141.9,11800.0,142.93,143.29,141.84,141.9,11800.0
2018-04-12 13:30:00,141.95,142.11,141.71,141.71,12197.0,141.95,142.11,141.71,141.71,12197.0
2018-04-12 14:00:00,141.81,142.0,141.54,141.98,10800.0,141.81,142.0,141.54,141.98,10800.0
2018-04-12 14:30:00,141.95,142.2,141.86,142.0,19053.0,141.95,142.2,141.86,142.0,19053.0
2018-04-12 15:00:00,141.98,142.02,141.77,142.0,12923.0,141.98,142.02,141.77,142.0,12923.0
2018-04-12 15:30:00,142.0,142.03,141.27,141.3,37956.0,142.0,142.03,141.27,141.3,37956.0
2018-04-13 09:30:00,141.7,142.99,141.5,142.0,56352.0,141.7,142.99,141.5,142.0,56352.0
2018-04-13 10:00:00,141.9,142.64,141.71,142.19,57871.0,141.9,142.64,141.71,142.19,57871.0
2018-04-13 10:30:00,142.2,142.33,141.86,142.12,15332.0,142.2,142.33,141.86,142.12,15332.0
2018-04-13 11:00:00,141.97,142.28,141.78,142.15,30046.0,141.97,142.28,141.78,142.15,30046.0
2018-04-13 11:30:00,142.15,142.19,141.72,141.97,9415.0,142.15,142.19,141.72,141.97,9415.0
2018-04-13 12:00:00,142.1,142.25,141.77,142.13,7986.0,142.1,142.25,141.77,142.13,7986.0
2018-04-13 12:30:00,142.09,142.09,141.9,141.97,6019.0,142.09,142.09,141.9,141.97,6019.0
2018-04-13 13:00:00,142.0,142.28,141.92,142.19,7785.0,142.0,142.28,141.92,142.19,7785.0
2018-04-13 13:30:00,142.18,142.31,141.89,141.89,7297.0,142.18,142.31,141.89,141.89,7297.0
2018-04-13 14:00:00,141.99,142.21,141.76,141.86,4450.0,141.99,142.21,141.76,141.86,4450.0
2018-04-13 14:30:00,141.8,142.17,141.65,141.91,5897.0,141.8,142.17,141.65,141.91,5897.0
2018-04-13 15:00:00,141.8,141.97,141.1,141.17,13399.0,141.8,141.97,141.1,141.17,13399.0
2018-04-13 15:30:00,141.2,141.61,141.09,141.24,31870.0,141.2,141.61,141.09,141.24,31870.0
2018-04-16 09:30:00,142.5,142.95,140.17,140.19,32465.0,142.5,142.95,140.17,140.19,32465.0
2018-04-16 10:00:00,140.48,141.29,140.3,141.29,6870.0,140.48,141.29,140.3,141.29,6870.0
2018-04-16 10:30:00,141.32,141.47,140.92,141.03,8636.0,141.32,141.47,140.92,141.03,8636.0
2018-04-16 11:00:00,141.03,141.53,140.86,141.32,18839.0,141.03,141.53,140.86,141.32,18839.0
2018-04-16 11:30:00,141.31,141.67,141.3,141.67,6573.0,141.31,141.67,141.3,141.67,6573.0
2018-04-16 12:00:00,141.67,142.13,141.62,142.05,7314.0,141.67,142.13,141.62,142.05,7314.0
2018-04-16 12:30:00,142.05,142.05,141.75,141.85,4400.0,142.05,142.05,141.75,141.85,4400.0
2018-04-16 13:00:00,141.95,141.98,141.3,141.3,7853.0,141.95,141.98,141.3,141.3,7853.0
2018-04-16 13:30:00,141.29,141.66,141.15,141.66,8722.0,141.29,141.66,141.15,141.66,8722.0
2018-04-16 14:00:00,141.79,141.87,141.3,141.3,6496.0,141.79,141.87,141.3,141.3,6496.0
2018-04-16 14:30:00,141.33,141.87,141.33,141.75,6900.0,141.33,141.87,141.33,141.75,6900.0
2018-04-16 15:00:00,141.8,142.23,141.62,141.71,13144.0,141.8,142.23,141.62,141.71,13144.0
2018-04-16 15:30:00,141.72,142.15,141.54,141.79,24179.0,141.72,142.15,141.54,141.79,24179.0
2018-04-17 09:30:00,143.22,143.67,142.44,142.88,20432.0,143.22,143.67,142.44,142.88,20432.0
2018-04-17 10:00:00,143.22,143.59,143.0,143.0,18367.0,143.22,143.59,143.0,143.0,18367.0
2018-04-17 10:30:00,143.02,143.37,142.93,143.17,10147.0,143.02,143.37,142.93,143.17,10147.0
2018-04-17 11:00:00,143.11,143.35,142.92,143.18,18908.0,143.11,143.35,142.92,143.18,18908.0
2018-04-17 11:30:00,143.14,143.53,142.88,143.0,30425.0,143.14,143.53,142.88,143.0,30425.0
2018-04-17 12:00:00,143.02,143.35,142.91,143.05,20584.0,143.02,143.35,142.91,143.05,20584.0
2018-04-17 12:30:00,143.0,143.23,142.83,143.0,13089.0,143.0,143.23,142.83,143.0,13089.0
2018-04-17 13:00:00,142.93,143.38,142.68,143.1,20355.0,142.93,143.38,142.68,143.1,20355.0
2018-04-17 13:30:00,143.19,143.88,143.16,143.88,9977.0,143.19,143.88,143.16,143.88,9977.0
2018-04-17 14:00:00,143.88,144.01,143.54,143.9,12098.0,143.88,144.01,143.54,143.9,12098.0
2018-04-17 14:30:00,143.78,144.09,143.6,143.87,15556.0,143.78,144.09,143.6,143.87,15556.0
2018-04-17 15:00:00,143.97,144.49,143.87,144.15,16024.0,143.97,144.49,143.87,144.15,16024.0
2018-04-17 15:30:00,144.25,144.71,144.21,144.31,34145.0,144.25,144.71,144.21,144.31,34145.0
2018-04-18 09:30:00,144.99,144.99,143.59,143.59,18272.0,144.99,144.99,143.59,143.59,18272.0
2018-04-18 10:00:00,143.64,143.94,143.32,143.44,21795.0,143.64,143.94,143.32,143.44,21795.0
2018-04-18 10:30:00,143.5,143.65,142.9,143.65,26517.0,143.5,143.65,142.9,143.65,26517.0
2018-04-18 11:00:00,144.0,145.06,144.0,145.05,10557.0,144.0,145.06,144.0,145.05,10557.0
2018-04-18 11:30:00,145.13,145.19,144.84,144.89,7745.0,145.13,145.19,144.84,144.89,7745.0
2018-04-18 12:00:00,144.86,145.74,144.83,145.64,9478.0,144.86,145.74,144.83,145.64,9478.0
2018-04-18 12:30:00,145.55,146.05,145.44,145.89,7040.0,145.55,146.05,145.44,145.89,7040.0
2018-04-18 13:00:00,146.0,146.16,145.85,145.85,7331.0,146.0,146.16,145.85,145.85,7331.0
2018-04-18 13:30:00,145.84,146.21,145.78,146.02,5799.0,145.84,146.21,145.78,146.02,5799.0
2018-04-18 14:00:00,146.11,146.7,146.11,146.31,10861.0,146.11,146.7,146.11,146.31,10861.0
2018-04-18 14:30:00,146.29,146.52,146.04,146.04,12870.0,146.29,146.52,146.04,146.04,12870.0
2018-04-18 15:00:00,145.98,146.47,145.9,146.31,11219.0,145.98,146.47,145.9,146.31,11219.0
2018-04-18 15:30:00,146.39,146.39,145.45,145.51,26543.0,146.39,146.39,145.45,145.51,26543.0
2018-04-19 09:30:00,145.22,145.78,144.22,144.23,3901.0,145.22,145.78,144.22,144.23,3901.0
2018-04-19 10:00:00,144.25,144.4,143.7,143.78,7177.0,144.25,144.4,143.7,143.78,7177.0
2018-04-19 10:30:00,143.66,144.1,143.39,143.39,8789.0,143.66,144.1,143.39,143.39,8789.0
2018-04-19 11:00:00,143.46,143.7,143.08,143.52,8652.0,143.46,143.7,143.08,143.52,8652.0
2018-04-19 11:30:00,143.55,143.64,143.28,143.33,4500.0,143.55,143.64,143.28,143.33,4500.0
2018-04-19 12:00:00,143.18,143.39,143.07,143.16,4350.0,143.18,143.39,143.07,143.16,4350.0
2018-04-19 12:30:00,143.11,143.24,142.95,143.05,5110.0,143.11,143.24,142.95,143.05,5110.0
2018-04-19 13:00:00,142.96,142.96,142.65,142.72,3661.0,142.96,142.96,142.65,142.72,3661.0
2018-04-19 13:30:00,142.65,142.96,142.5,142.83,4018.0,142.65,142.96,142.5,142.83,4018.0
2018-04-19 14:00:00,142.86,142.87,142.44,142.56,5156.0,142.86,142.87,142.44,142.56,5156.0
2018-04-19 14:30:00,142.58,142.82,141.98,142.82,9900.0,142.58,142.82,141.98,142.82,9900.0
2018-04-19 15:00:00,143.03,143.03,142.42,142.54,7394.0,143.03,143.03,142.42,142.54,7394.0
2018-04-19 15:30:00,142.47,142.9,142.39,142.49,35997.0,142.47,142.9,142.39,142.49,35997.0
2018-04-20 09:30:00,142.05,142.7,141.88,141.88,9932.0,142.05,142.7,141.88,141.88,9932.0
2018-04-20 10:00:00,142.06,142.74,141.86,142.44,24274.0,142.06,142.74,141.86,142.44,24274.0
2018-04-20 10:30:00,142.72,143.19,141.94,142.13,13260.0,142.72,143.19,141.94,142.13,13260.0
2018-04-20 11:00:00,141.93,142.0,141.41,141.7,9101.0,141.93,142.0,141.41,141.7,9101.0
2018-04-20 11:30:00,142.0,142.51,142.0,142.25,7624.0,142.0,142.51,142.0,142.25,7624.0
2018-04-20 12:00:00,142.35,142.38,141.93,142.06,6220.0,142.35,142.38,141.93,142.06,6220.0
2018-04-20 12:30:00,142.09,142.32,141.93,142.29,3900.0,142.09,142.32,141.93,142.29,3900.0
2018-04-20 13:00:00,142.29,142.64,142.1,142.47,10929.0,142.29,142.64,142.1,142.47,10929.0
2018-04-20 13:30:00,142.56,142.62,142.3,142.51,10183.0,142.56,142.62,142.3,142.51,10183.0
2018-04-20 14:00:00,142.46,142.68,142.33,142.57,8766.0,142.46,142.68,142.33,142.57,8766.0
2018-04-20 14:30:00,142.62,142.68,142.17,142.34,7520.0,142.62,142.68,142.17,142.34,7520.0
2018-04-20 15:00:00,142.24,142.52,140.79,142.45,28124.0,142.24,142.52,140.79,142.45,28124.0
2018-04-20 15:30:00,142.57,142.58,141.39,142.2,43185.0,142.57,142.58,141.39,142.2,43185.0
2018-04-23 09:30:00,142.97,143.72,141.19,142.7,15000.0,142.97,143.72,141.19,142.7,15000.0
2018-04-23 10:00:00,142.73,142.73,141.85,142.0,6035.0,142.73,142.73,141.85,142.0,6035.0
2018-04-23 10:30:00,141.59,141.94,141.35,141.72,6540.0,141.59,141.94,141.35,141.72,6540.0
2018-04-23 11:00:00,141.92,142.26,141.71,141.99,11540.0,141.92,142.26,141.71,141.99,11540.0
2018-04-23 11:30:00,142.06,142.06,141.22,141.35,8200.0,142.06,142.06,141.22,141.35,8200.0
2018-04-23 12:00:00,141.33,141.33,140.48,140.64,8811.0,141.33,141.33,140.48,140.64,8811.0
2018-04-23 12:30:00,140.53,140.65,140.19,140.54,6526.0,140.53,140.65,140.19,140.54,6526.0
2018-04-23 13:00:00,140.54,140.57,140.43,140.54,4640.0,140.54,140.57,140.43,140.54,4640.0
2018-04-23 13:30:00,140.5,140.52,139.81,140.06,9106.0,140.5,140.52,139.81,140.06,9106.0
2018-04-23 14:00:00,139.99,139.99,139.54,139.7,8731.0,139.99,139.99,139.54,139.7,8731.0
2018-04-23 14:30:00,139.7,139.79,138.68,139.2,11682.0,139.7,139.79,138.68,139.2,11682.0
2018-04-23 15:00:00,139.22,139.66,139.2,139.38,12862.0,139.22,139.66,139.2,139.38,12862.0
2018-04-23 15:30:00,139.4,139.62,139.17,139.58,57399.0,139.4,139.62,139.17,139.58,57399.0
2018-04-24 09:30:00,140.14,142.09,140.14,140.92,17085.0,140.14,142.09,140.14,140.92,17085.0
2018-04-24 10:00:00,141.1,141.21,140.59,140.65,13150.0,141.1,141.21,140.59,140.65,13150.0
2018-04-24 10:30:00,140.6,141.49,140.34,141.23,13621.0,140.6,141.49,140.34,141.23,13621.0
2018-04-24 11:00:00,141.15,141.21,140.27,141.0,13133.0,141.15,141.21,140.27,141.0,13133.0
2018-04-24 11:30:00,141.0,141.0,140.05,140.05,7735.0,141.0,141.0,140.05,140.05,7735.0
2018-04-24 12:00:00,140.18,140.26,138.79,139.08,9150.0,140.18,140.26,138.79,139.08,9150.0
2018-04-24 12:30:00,139.08,139.08,138.25,138.26,7934.0,139.08,139.08,138.25,138.26,7934.0
2018-04-24 13:00:00,138.21,138.58,137.04,137.77,24917.0,138.21,138.58,137.04,137.77,24917.0
2018-04-24 13:30:00,137.83,137.98,136.87,136.87,15891.0,137.83,137.98,136.87,136.87,15891.0
2018-04-24 14:00:00,136.57,137.57,136.29,136.81,11168.0,136.57,137.57,136.29,136.81,11168.0
2018-04-24 14:30:00,136.81,137.45,136.8,137.16,10461.0,136.81,137.45,136.8,137.16,10461.0
2018-04-24 15:00:00,137.21,137.89,136.82,137.63,24025.0,137.21,137.89,136.82,137.63,24025.0
2018-04-24 15:30:00,137.64,138.2,137.32,137.8,55025.0,137.64,138.2,137.32,137.8,55025.0
2018-04-25 09:30:00,137.86,138.92,135.84,135.84,12073.0,137.86,138.92,135.84,135.84,12073.0
2018-04-25 10:00:00,135.94,137.87,135.75,137.87,13130.0,135.94,137.87,135.75,137.87,13130.0
2018-04-25 10:30:00,137.92,137.92,137.06,137.42,15237.0,137.92,137.92,137.06,137.42,15237.0
2018-04-25 11:00:00,137.67,138.75,137.67,138.75,15001.0,137.67,138.75,137.67,138.75,15001.0
2018-04-25 11:30:00,138.53,138.53,137.83,137.83,11994.0,138.53,138.53,137.83,137.83,11994.0
2018-04-25 12:00:00,137.68,138.61,137.47,138.61,6703.0,137.68,138.61,137.47,138.61,6703.0
2018-04-25 12:30:00,138.51,138.75,137.82,137.83,9048.0,138.51,138.75,137.82,137.83,9048.0
2018-04-25 13:00:00,137.84,138.26,137.67,137.94,6445.0,137.84,138.26,137.67,137.94,6445.0
2018-04-25 13:30:00,137.85,138.31,137.85,137.95,10222.0,137.85,138.31,137.85,137.95,10222.0
2018-04-25 14:00:00,137.8,137.94,137.45,137.83,6538.0,137.8,137.94,137.45,137.83,6538.0
2018-04-25 14:30:00,137.78,138.09,137.78,138.01,11159.0,137.78,138.09,137.78,138.01,11159.0
2018-04-25 15:00:00,138.09,138.36,137.53,137.69,23486.0,138.09,138.36,137.53,137.69,23486.0
2018-04-25 15:30:00,137.69,137.7,136.59,136.88,40929.0,137.69,137.7,136.59,136.88,40929.0
2018-04-26 09:30:00,136.91,137.79,135.19,135.99,18622.0,136.91,137.79,135.19,135.99,18622.0
2018-04-26 10:00:00,136.05,136.71,135.83,136.27,11700.0,136.05,136.71,135.83,136.27,11700.0
2018-04-26 10:30:00,136.6,136.75,136.31,136.75,9542.0,136.6,136.75,136.31,136.75,9542.0
2018-04-26 11:00:00,136.92,137.75,136.77,137.75,9607.0,136.92,137.75,136.77,137.75,9607.0
2018-04-26 11:30:00,137.75,137.97,136.82,137.07,13924.0,137.75,137.97,136.82,137.07,13924.0
2018-04-26 12:00:00,137.03,137.48,137.01,137.36,6721.0,137.03,137.48,137.01,137.36,6721.0
2018-04-26 12:30:00,137.29,137.33,136.98,137.02,7795.0,137.29,137.33,136.98,137.02,7795.0
2018-04-26 13:00:00,137.02,137.25,136.55,136.74,15133.0,137.02,137.25,136.55,136.74,15133.0
2018-04-26 13:30:00,136.65,136.89,136.46,136.89,14250.0,136.65,136.89,136.46,136.89,14250.0
2018-04-26 14:00:00,136.69,136.83,136.46,136.62,10616.0,136.69,136.83,136.46,136.62,10616.0
2018-04-26 14:30:00,136.62,136.95,136.45,136.78,9906.0,136.62,136.95,136.45,136.78,9906.0
2018-04-26 15:00:00,136.76,136.81,136.41,136.46,16996.0,136.76,136.81,136.41,136.46,16996.0
2018-04-26 15:30:00,136.44,136.56,136.25,136.37,39253.0,136.44,136.56,136.25,136.37,39253.0
2018-04-27 09:30:00,136.8,138.36,136.47,137.4,12355.0,136.8,138.36,136.47,137.4,12355.0
2018-04-27 10:00:00,137.81,137.81,137.0,137.0,10378.0,137.81,137.81,137.0,137.0,10378.0
2018-04-27 10:30:00,136.93,136.93,135.81,135.96,11226.0,136.93,136.93,135.81,135.96,11226.0
2018-04-27 11:00:00,135.97,136.53,135.78,136.31,11440.0,135.97,136.53,135.78,136.31,11440.0
2018-04-27 11:30:00,136.36,136.41,135.32,135.57,8801.0,136.36,136.41,135.32,135.57,8801.0
2018-04-27 12:00:00,135.61,135.71,135.09,135.09,6800.0,135.61,135.71,135.09,135.09,6800.0
2018-04-27 12:30:00,135.18,135.62,135.04,135.51,12084.0,135.18,135.62,135.04,135.51,12084.0
2018-04-27 13:00:00,135.61,136.07,135.5,135.63,8885.0,135.61,136.07,135.5,135.63,8885.0
2018-04-27 13:30:00,135.59,135.59,135.0,135.0,9108.0,135.59,135.59,135.0,135.0,9108.0
2018-04-27 14:00:00,134.98,134.98,134.55,134.67,13509.0,134.98,134.98,134.55,134.67,13509.0
2018-04-27 14:30:00,134.62,134.94,134.44,134.55,25719.0,134.62,134.94,134.44,134.55,25719.0
2018-04-27 15:00:00,134.61,135.17,134.27,134.28,20730.0,134.61,135.17,134.27,134.28,20730.0
2018-04-27 15:30:00,134.37,135.31,134.37,135.13,43641.0,134.37,135.31,134.37,135.13,43641.0
2018-04-30 09:30:00,135.12,136.94,134.78,136.39,15677.0,135.12,136.94,134.78,136.39,15677.0
2018-04-30 10:00:00,136.35,136.62,135.82,136.43,8004.0,136.35,136.62,135.82,136.43,8004.0
2018-04-30 10:30:00,136.25,136.61,135.61,135.77,8506.0,136.25,136.61,135.61,135.77,8506.0
2018-04-30 11:00:00,136.0,136.16,135.7,136.01,11395.0,136.0,136.16,135.7,136.01,11395.0
2018-04-30 11:30:00,136.03,136.34,135.98,136.15,20007.0,136.03,136.34,135.98,136.15,20007.0
2018-04-30 12:00:00,136.19,136.25,135.52,135.7,6700.0,136.19,136.25,135.52,135.7,6700.0
2018-04-30 12:30:00,135.71,135.89,135.36,135.72,4400.0,135.71,135.89,135.36,135.72,4400.0
2018-04-30 13:00:00,135.74,135.87,135.47,135.82,4233.0,135.74,135.87,135.47,135.82,4233.0
2018-04-30 13:30:00,135.86,136.11,135.65,135.9,7587.0,135.86,136.11,135.65,135.9,7587.0
2018-04-30 14:00:00,135.85,135.85,135.17,135.42,4518.0,135.85,135.85,135.17,135.42,4518.0
2018-04-30 14:30:00,135.51,135.54,135.02,135.13,4107.0,135.51,135.54,135.02,135.13,4107.0
2018-04-30 15:00:00,135.02,135.29,134.81,135.09,7889.0,135.02,135.29,134.81,135.09,7889.0
2018-04-30 15:30:00,135.06,135.3,134.78,134.85,29124.0,135.06,135.3,134.78,134.85,29124.0
2018-05-01 09:30:00,134.35,135.13,133.74,134.96,6584.0,134.35,135.13,133.74,134.96,6584.0
2018-05-01 10:00:00,134.91,135.66,134.4,135.6,18408.0,134.91,135.66,134.4,135.6,18408.0
2018-05-01 10:30:00,135.56,135.6,135.1,135.26,9583.0,135.56,135.6,135.1,135.26,9583.0
2018-05-01 11:00:00,135.14,135.5,134.85,135.4,9815.0,135.14,135.5,134.85,135.4,9815.0
2018-05-01 11:30:00,135.4,136.26,135.24,136.22,30005.0,135.4,136.26,135.24,136.22,30005.0
2018-05-01 12:00:00,136.18,136.45,135.16,135.54,11085.0,136.18,136.45,135.16,135.54,11085.0
2018-05-01 12:30:00,135.52,135.56,135.13,135.34,4715.0,135.52,135.56,135.13,135.34,4715.0
2018-05-01 13:00:00,135.21,135.32,135.02,135.04,4930.0,135.21,135.32,135.02,135.04,4930.0
2018-05-01 13:30:00,135.17,135.61,135.05,135.61,14335.0,135.17,135.61,135.05,135.61,14335.0
2018-05-01 14:00:00,135.55,136.37,135.5,136.1,5977.0,135.55,136.37,135.5,136.1,5977.0
2018-05-01 14:30:00,136.16,136.54,136.09,136.43,7170.0,136.16,136.54,136.09,136.43,7170.0
2018-05-01 15:00:00,136.55,136.69,136.19,136.34,6227.0,136.55,136.69,136.19,136.34,6227.0
2018-05-01 15:30:00,136.43,137.07,136.13,136.78,20953.0,136.43,137.07,136.13,136.78,20953.0
2018-05-02 09:30:00,135.18,136.49,134.6,136.06,85245.0,135.18,136.49,134.6,136.06,85245.0
2018-05-02 10:00:00,136.1,137.04,135.9,135.9,15120.0,136.1,137.04,135.9,135.9,15120.0
2018-05-02 10:30:00,135.93,136.15,135.17,135.75,22181.0,135.93,136.15,135.17,135.75,22181.0
2018-05-02 11:00:00,135.63,135.63,134.64,134.65,14851.0,135.63,135.63,134.64,134.65,14851.0
2018-05-02 11:30:00,134.56,134.73,133.61,134.06,13537.0,134.56,134.73,133.61,134.06,13537.0
2018-05-02 12:00:00,133.97,134.54,133.97,134.5,4900.0,133.97,134.54,133.97,134.5,4900.0
2018-05-02 12:30:00,134.49,134.64,134.2,134.35,6098.0,134.49,134.64,134.2,134.35,6098.0
2018-05-02 13:00:00,134.28,134.34,133.71,133.78,7741.0,134.28,134.34,133.71,133.78,7741.0
2018-05-02 13:30:00,133.66,133.87,133.57,133.8,7209.0,133.66,133.87,133.57,133.8,7209.0
2018-05-02 14:00:00,134.0,134.24,133.93,134.06,24949.0,134.0,134.24,133.93,134.06,24949.0
2018-05-02 14:30:00,134.15,134.21,133.83,133.99,9278.0,134.15,134.21,133.83,133.99,9278.0
2018-05-02 15:00:00,133.93,134.11,133.49,133.73,15638.0,133.93,134.11,133.49,133.73,15638.0
2018-05-02 15:30:00,133.75,133.76,132.91,133.13,59860.0,133.75,133.76,132.91,133.13,59860.0
2018-05-03 09:30:00,132.44,133.39,131.48,132.84,11892.0,132.44,133.39,131.48,132.84,11892.0
2018-05-03 10:00:00,132.87,132.87,131.5,131.96,10897.0,132.87,132.87,131.5,131.96,10897.0
2018-05-03 10:30:00,131.93,132.09,131.3,131.38,13030.0,131.93,132.09,131.3,131.38,13030.0
2018-05-03 11:00:00,131.47,131.5,130.79,130.89,15981.0,131.47,131.5,130.79,130.89,15981.0
2018-05-03 11:30:00,130.94,131.97,130.88,131.91,22134.0,130.94,131.97,130.88,131.91,22134.0
2018-05-03 12:00:00,131.97,131.98,131.63,131.81,18378.0,131.97,131.98,131.63,131.81,18378.0
2018-05-03 12:30:00,131.79,132.55,131.76,132.37,22803.0,131.79,132.55,131.76,132.37,22803.0
2018-05-03 13:00:00,132.4,132.84,132.16,132.54,14918.0,132.4,132.84,132.16,132.54,14918.0
2018-05-03 13:30:00,132.64,133.03,132.33,132.94,16747.0,132.64,133.03,132.33,132.94,16747.0
2018-05-03 14:00:00,132.98,133.14,132.81,132.85,16275.0,132.98,133.14,132.81,132.85,16275.0
2018-05-03 14:30:00,132.84,133.33,132.84,133.27,22122.0,132.84,133.33,132.84,133.27,22122.0
2018-05-03 15:00:00,133.33,133.9,133.28,133.84,16035.0,133.33,133.9,133.28,133.84,16035.0
2018-05-03 15:30:00,133.9,134.05,133.43,133.56,63568.0,133.9,134.05,133.43,133.56,63568.0
2018-05-04 09:30:00,133.17,133.63,132.35,132.87,17372.0,133.17,133.63,132.35,132.87,17372.0
2018-05-04 10:00:00,132.65,133.41,132.42,133.41,19336.0,132.65,133.41,132.42,133.41,19336.0
2018-05-04 10:30:00,133.54,134.07,133.43,134.03,5031.0,133.54,134.07,133.43,134.03,5031.0
2018-05-04 11:00:00,134.1,134.1,133.47,133.51,27315.0,134.1,134.1,133.47,133.51,27315.0
2018-05-04 11:30:00,133.65,134.95,133.45,134.87,30190.0,133.65,134.95,133.45,134.87,30190.0
2018-05-04 12:00:00,134.81,134.95,134.44,134.72,12011.0,134.81,134.95,134.44,134.72,12011.0
2018-05-04 12:30:00,134.83,134.99,134.61,134.72,7249.0,134.83,134.99,134.61,134.72,7249.0
2018-05-04 13:00:00,134.8,134.99,134.6,134.71,8455.0,134.8,134.99,134.6,134.71,8455.0
2018-05-04 13:30:00,134.73,135.29,134.73,135.29,6179.0,134.73,135.29,134.73,135.29,6179.0
2018-05-04 14:00:00,135.29,135.84,135.25,135.68,10092.0,135.29,135.84,135.25,135.68,10092.0
2018-05-04 14:30:00,135.63,135.89,135.46,135.89,9874.0,135.63,135.89,135.46,135.89,9874.0
2018-05-04 15:00:00,135.78,135.88,135.11,135.33,23532.0,135.78,135.88,135.11,135.33,23532.0
2018-05-04 15:30:00,135.37,135.41,134.54,134.65,49857.0,135.37,135.41,134.54,134.65,49857.0
2018-05-07 09:30:00,135.38,137.18,134.96,135.46,13107.0,135.38,137.18,134.96,135.46,13107.0
2018-05-07 10:00:00,135.21,135.91,135.01,135.53,14183.0,135.21,135.91,135.01,135.53,14183.0
2018-05-07 10:30:00,135.66,135.68,135.17,135.43,12948.0,135.66,135.68,135.17,135.43,12948.0
2018-05-07 11:00:00,135.54,135.91,135.46,135.86,10394.0,135.54,135.91,135.46,135.86,10394.0
2018-05-07 11:30:00,135.89,136.1,135.56,136.1,7972.0,135.89,136.1,135.56,136.1,7972.0
2018-05-07 12:00:00,136.01,136.7,135.95,136.5,17311.0,136.01,136.7,135.95,136.5,17311.0
2018-05-07 12:30:00,136.37,136.8,136.3,136.6,13425.0,136.37,136.8,136.3,136.6,13425.0
2018-05-07 13:00:00,136.61,136.64,136.22,136.32,8124.0,136.61,136.64,136.22,136.32,8124.0
2018-05-07 13:30:00,136.33,136.57,136.25,136.52,12088.0,136.33,136.57,136.25,136.52,12088.0
2018-05-07 14:00:00,136.48,137.31,136.46,137.31,18468.0,136.48,137.31,136.46,137.31,18468.0
2018-05-07 14:30:00,137.32,137.33,136.28,136.61,16403.0,137.32,137.33,136.28,136.61,16403.0
2018-05-07 15:00:00,136.57,136.93,136.24,136.45,41061.0,136.57,136.93,136.24,136.45,41061.0
2018-05-07 15:30:00,136.38,137.75,136.38,137.5,119278.0,136.38,137.75,136.38,137.5,119278.0
2018-05-08 09:30:00,145.92,155.91,144.99,154.37,237269.0,145.92,155.91,144.99,154.37,237269.0
2018-05-08 10:00:00,154.45,157.18,153.82,154.87,115908.0,154.45,157.18,153.82,154.87,115908.0
2018-05-08 10:30:00,154.86,156.43,151.21,151.38,111978.0,154.86,156.43,151.21,151.38,111978.0
2018-05-08 11:00:00,151.33,152.19,148.95,148.95,74714.0,151.33,152.19,148.95,148.95,74714.0
2018-05-08 11:30:00,148.89,149.94,147.32,147.47,83316.0,148.89,149.94,147.32,147.47,83316.0
2018-05-08 12:00:00,147.56,150.94,146.42,150.32,88998.0,147.56,150.94,146.42,150.32,88998.0
2018-05-08 12:30:00,150.35,151.2,148.88,150.74,50002.0,150.35,151.2,148.88,150.74,50002.0
2018-05-08 13:00:00,150.8,151.88,150.78,151.2,33365.0,150.8,151.88,150.78,151.2,33365.0
2018-05-08 13:30:00,151.3,151.76,148.73,148.73,36306.0,151.3,151.76,148.73,148.73,36306.0
2018-05-08 14:00:00,148.75,151.81,148.61,151.73,39203.0,148.75,151.81,148.61,151.73,39203.0
2018-05-08 14:30:00,151.68,153.67,151.45,152.62,75148.0,151.68,153.67,151.45,152.62,75148.0
2018-05-08 15:00:00,152.58,153.27,151.89,153.27,50800.0,152.58,153.27,151.89,153.27,50800.0
2018-05-08 15:30:00,153.21,153.95,152.78,153.23,168256.0,153.21,153.95,152.78,153.23,168256.0
2018-05-09 09:30:00,155.29,155.66,149.14,150.43,81802.0,155.29,155.66,149.14,150.43,81802.0
2018-05-09 10:00:00,150.46,151.63,149.78,150.77,32805.0,150.46,151.63,149.78,150.77,32805.0
2018-05-09 10:30:00,150.68,150.93,150.1,150.57,28553.0,150.68,150.93,150.1,150.57,28553.0
2018-05-09 11:00:00,150.65,152.4,150.65,152.06,27567.0,150.65,152.4,150.65,152.06,27567.0
2018-05-09 11:30:00,151.99,152.1,151.42,151.58,19786.0,151.99,152.1,151.42,151.58,19786.0
2018-05-09 12:00:00,151.7,152.09,151.03,151.24,22567.0,151.7,152.09,151.03,151.24,22567.0
2018-05-09 12:30:00,151.29,152.15,151.28,152.09,19488.0,151.29,152.15,151.28,152.09,19488.0
2018-05-09 13:00:00,152.15,152.9,152.15,152.6,18853.0,152.15,152.9,152.15,152.6,18853.0
2018-05-09 13:30:00,152.64,152.69,151.71,151.8,20983.0,152.64,152.69,151.71,151.8,20983.0
2018-05-09 14:00:00,151.79,151.79,151.19,151.25,15526.0,151.79,151.79,151.19,151.25,15526.0
2018-05-09 14:30:00,151.2,151.3,150.8,150.87,11344.0,151.2,151.3,150.8,150.87,11344.0
2018-05-09 15:00:00,150.92,150.92,149.59,149.83,23481.0,150.92,150.92,149.59,149.83,23481.0
2018-05-09 15:30:00,149.79,149.95,149.25,149.58,69038.0,149.79,149.95,149.25,149.58,69038.0
2018-05-10 09:30:00,149.97,151.81,149.65,151.48,22862.0,149.97,151.81,149.65,151.48,22862.0
2018-05-10 10:00:00,151.47,153.07,151.35,152.33,18857.0,151.47,153.07,151.35,152.33,18857.0
2018-05-10 10:30:00,152.38,152.5,152.03,152.03,13511.0,152.38,152.5,152.03,152.03,13511.0
2018-05-10 11:00:00,152.18,153.66,152.18,153.63,22786.0,152.18,153.66,152.18,153.63,22786.0
2018-05-10 11:30:00,153.56,154.56,153.51,153.88,16900.0,153.56,154.56,153.51,153.88,16900.0
2018-05-10 12:00:00,153.81,154.26,153.59,153.99,7775.0,153.81,154.26,153.59,153.99,7775.0
2018-05-10 12:30:00,153.98,154.15,153.74,153.9,7841.0,153.98,154.15,153.74,153.9,7841.0
2018-05-10 13:00:00,153.97,154.22,153.71,153.71,9920.0,153.97,154.22,153.71,153.71,9920.0
2018-05-10 13:30:00,153.77,153.86,152.91,153.08,17280.0,153.77,153.86,152.91,153.08,17280.0
2018-05-10 14:00:00,153.16,153.55,152.76,152.96,36701.0,153.16,153.55,152.76,152.96,36701.0
2018-05-10 14:30:00,152.92,152.95,152.25,152.5,13370.0,152.92,152.95,152.25,152.5,13370.0
2018-05-10 15:00:00,152.5,152.76,152.29,152.66,39323.0,152.5,152.76,152.29,152.66,39323.0
2018-05-10 15:30:00,152.63,153.25,152.5,153.09,48601.0,152.63,153.25,152.5,153.09,48601.0
2018-05-11 09:30:00,153.49,153.97,152.91,153.84,19261.0,153.49,153.97,152.91,153.84,19261.0
2018-05-11 10:00:00,153.84,154.45,153.68,153.75,16315.0,153.84,154.45,153.68,153.75,16315.0
2018-05-11 10:30:00,153.81,154.0,153.18,153.76,23320.0,153.81,154.0,153.18,153.76,23320.0
2018-05-11 11:00:00,153.64,154.16,153.64,153.91,11583.0,153.64,154.16,153.64,153.91,11583.0
2018-05-11 11:30:00,153.91,154.22,153.69,154.22,13010.0,153.91,154.22,153.69,154.22,13010.0
2018-05-11 12:00:00,154.22,154.22,153.31,153.42,13933.0,154.22,154.22,153.31,153.42,13933.0
2018-05-11 12:30:00,153.4,153.81,153.26,153.66,9898.0,153.4,153.81,153.26,153.66,9898.0
2018-05-11 13:00:00,153.76,154.2,153.65,153.84,14476.0,153.76,154.2,153.65,153.84,14476.0
2018-05-11 13:30:00,153.84,154.68,153.72,154.47,15817.0,153.84,154.68,153.72,154.47,15817.0
2018-05-11 14:00:00,154.51,154.51,154.1,154.33,10970.0,154.51,154.51,154.1,154.33,10970.0
2018-05-11 14:30:00,154.29,155.5,154.22,155.5,31460.0,154.29,155.5,154.22,155.5,31460.0
2018-05-11 15:00:00,155.4,155.48,155.12,155.24,20557.0,155.4,155.48,155.12,155.24,20557.0
2018-05-11 15:30:00,155.23,155.7,154.88,155.57,75479.0,155.23,155.7,154.88,155.57,75479.0
2018-05-14 09:30:00,155.28,156.0,154.59,154.75,30979.0,155.28,156.0,154.59,154.75,30979.0
2018-05-14 10:00:00,154.84,155.99,154.75,155.67,17185.0,154.84,155.99,154.75,155.67,17185.0
2018-05-14 10:30:00,155.67,155.67,154.96,154.98,17490.0,155.67,155.67,154.96,154.98,17490.0
2018-05-14 11:00:00,154.68,154.99,154.31,154.31,13387.0,154.68,154.99,154.31,154.31,13387.0
2018-05-14 11:30:00,154.37,154.51,154.0,154.08,10597.0,154.37,154.51,154.0,154.08,10597.0
2018-05-14 12:00:00,154.15,154.75,154.15,154.62,9261.0,154.15,154.75,154.15,154.62,9261.0
2018-05-14 12:30:00,154.61,154.96,153.92,154.0,14609.0,154.61,154.96,153.92,154.0,14609.0
2018-05-14 13:00:00,153.95,154.14,153.19,153.69,13619.0,153.95,154.14,153.19,153.69,13619.0
2018-05-14 13:30:00,153.62,153.98,153.34,153.75,12963.0,153.62,153.98,153.34,153.75,12963.0
2018-05-14 14:00:00,153.74,153.74,152.99,153.42,10805.0,153.74,153.74,152.99,153.42,10805.0
2018-05-14 14:30:00,153.4,153.97,153.21,153.72,12577.0,153.4,153.97,153.21,153.72,12577.0
2018-05-14 15:00:00,153.72,153.9,153.57,153.66,13566.0,153.72,153.9,153.57,153.66,13566.0
2018-05-14 15:30:00,153.72,153.75,153.26,153.69,51057.0,153.72,153.75,153.26,153.69,51057.0
2018-05-15 09:30:00,152.14,153.16,149.72,151.23,49056.0,152.14,153.16,149.72,151.23,49056.0
2018-05-15 10:00:00,151.16,151.64,150.48,151.18,17300.0,151.16,151.64,150.48,151.18,17300.0
2018-05-15 10:30:00,151.25,152.11,151.05,151.95,29205.0,151.25,152.11,151.05,151.95,29205.0
2018-05-15 11:00:00,151.99,153.38,151.99,153.38,13254.0,151.99,153.38,151.99,153.38,13254.0
2018-05-15 11:30:00,153.45,154.1,153.24,153.59,21610.0,153.45,154.1,153.24,153.59,21610.0
2018-05-15 12:00:00,153.5,153.66,152.82,153.45,9789.0,153.5,153.66,152.82,153.45,9789.0
2018-05-15 12:30:00,153.48,153.84,153.48,153.81,7797.0,153.48,153.84,153.48,153.81,7797.0
2018-05-15 13:00:00,153.85,154.29,153.73,153.99,16361.0,153.85,154.29,153.73,153.99,16361.0
2018-05-15 13:30:00,153.89,154.08,153.64,153.64,11729.0,153.89,154.08,153.64,153.64,11729.0
2018-05-15 14:00:00,153.63,154.15,153.58,154.15,10631.0,153.63,154.15,153.58,154.15,10631.0
2018-05-15 14:30:00,154.17,154.72,154.17,154.45,18579.0,154.17,154.72,154.17,154.45,18579.0
2018-05-15 15:00:00,154.41,154.46,153.9,154.2,23246.0,154.41,154.46,153.9,154.2,23246.0
2018-05-15 15:30:00,154.2,154.71,154.2,154.47,42609.0,154.2,154.71,154.2,154.47,42609.0
2018-05-16 09:30:00,153.85,154.66,152.11,154.53,10953.0,153.85,154.66,152.11,154.53,10953.0
2018-05-16 10:00:00,154.84,155.93,154.78,155.48,16733.0,154.84,155.93,154.78,155.48,16733.0
2018-05-16 10:30:00,155.48,156.14,155.4,155.9,10528.0,155.48,156.14,155.4,155.9,10528.0
2018-05-16 11:00:00,155.92,156.52,155.59,155.68,10286.0,155.92,156.52,155.59,155.68,10286.0
2018-05-16 11:30:00,155.59,156.4,155.59,156.38,13985.0,155.59,156.4,155.59,156.38,13985.0
2018-05-16 12:00:00,156.47,156.76,156.47,156.64,22852.0,156.47,156.76,156.47,156.64,22852.0
2018-05-16 12:30:00,156.64,156.76,156.63,156.72,15279.0,156.64,156.76,156.63,156.72,15279.0
2018-05-16 13:00:00,156.71,156.8,156.1,156.12,17666.0,156.71,156.8,156.1,156.12,17666.0
2018-05-16 13:30:00,156.07,156.15,155.81,155.91,13182.0,156.07,156.15,155.81,155.91,13182.0
2018-05-16 14:00:00,155.92,156.2,155.9,156.1,38596.0,155.92,156.2,155.9,156.1,38596.0
2018-05-16 14:30:00,155.97,156.81,155.97,156.71,28901.0,155.97,156.81,155.97,156.71,28901.0
2018-05-16 15:00:00,156.71,156.75,156.3,156.35,18133.0,156.71,156.75,156.3,156.35,18133.0
2018-05-16 15:30:00,156.25,156.25,155.6,156.06,32100.0,156.25,156.25,155.6,156.06,32100.0
2018-05-17 09:30:00,155.03,155.8,153.89,155.69,16237.0,155.03,155.8,153.89,155.69,16237.0
2018-05-17 10:00:00,155.69,156.12,155.26,155.37,11690.0,155.69,156.12,155.26,155.37,11690.0
2018-05-17 10:30:00,155.6,156.25,155.35,155.81,8560.0,155.6,156.25,155.35,155.81,8560.0
2018-05-17 11:00:00,155.8,155.97,155.16,155.41,11553.0,155.8,155.97,155.16,155.41,11553.0
2018-05-17 11:30:00,155.4,155.53,155.26,155.4,6592.0,155.4,155.53,155.26,155.4,6592.0
2018-05-17 12:00:00,155.46,155.53,154.62,154.62,16877.0,155.46,155.53,154.62,154.62,16877.0
2018-05-17 12:30:00,154.63,154.68,153.57,153.64,15540.0,154.63,154.68,153.57,153.64,15540.0
2018-05-17 13:00:00,153.52,153.67,153.19,153.19,16752.0,153.52,153.67,153.19,153.19,16752.0
2018-05-17 13:30:00,153.24,153.46,152.8,152.84,14853.0,153.24,153.46,152.8,152.84,14853.0
2018-05-17 14:00:00,152.8,153.1,152.26,153.09,9599.0,152.8,153.1,152.26,153.09,9599.0
2018-05-17 14:30:00,153.13,153.48,152.8,153.44,19861.0,153.13,153.48,152.8,153.44,19861.0
2018-05-17 15:00:00,153.49,153.58,153.39,153.41,10782.0,153.49,153.58,153.39,153.41,10782.0
2018-05-17 15:30:00,153.35,153.68,153.29,153.61,37597.0,153.35,153.68,153.29,153.61,37597.0
2018-05-18 09:30:00,152.7,154.59,152.7,153.68,12838.0,152.7,154.59,152.7,153.68,12838.0
2018-05-18 10:00:00,153.63,154.02,153.53,153.91,21486.0,153.63,154.02,153.53,153.91,21486.0
2018-05-18 10:30:00,153.81,153.82,153.11,153.43,5372.0,153.81,153.82,153.11,153.43,5372.0
2018-05-18 11:00:00,153.57,153.8,153.33,153.51,6039.0,153.57,153.8,153.33,153.51,6039.0
2018-05-18 11:30:00,153.54,153.69,153.46,153.55,3755.0,153.54,153.69,153.46,153.55,3755.0
2018-05-18 12:00:00,153.62,153.63,153.26,153.37,4606.0,153.62,153.63,153.26,153.37,4606.0
2018-05-18 12:30:00,153.35,153.38,153.22,153.25,2538.0,153.35,153.38,153.22,153.25,2538.0
2018-05-18 13:00:00,153.27,153.52,153.27,153.4,8263.0,153.27,153.52,153.27,153.4,8263.0
2018-05-18 13:30:00,153.43,153.47,153.18,153.23,5333.0,153.43,153.47,153.18,153.23,5333.0
2018-05-18 14:00:00,153.19,153.34,153.09,153.24,2426.0,153.19,153.34,153.09,153.24,2426.0
2018-05-18 14:30:00,153.32,153.37,153.17,153.17,3358.0,153.32,153.37,153.17,153.17,3358.0
2018-05-18 15:00:00,153.27,153.27,152.93,152.94,3742.0,153.27,153.27,152.93,152.94,3742.0
2018-05-18 15:30:00,152.97,153.08,152.6,152.68,31925.0,152.97,153.08,152.6,152.68,31925.0
2018-05-21 09:30:00,152.03,155.15,152.03,154.35,30950.0,152.03,155.15,152.03,154.35,30950.0
2018-05-21 10:00:00,154.31,154.63,154.04,154.29,9037.0,154.31,154.63,154.04,154.29,9037.0
2018-05-21 10:30:00,154.31,154.67,153.8,153.8,22063.0,154.31,154.67,153.8,153.8,22063.0
2018-05-21 11:00:00,153.91,154.44,153.34,153.45,16613.0,153.91,154.44,153.34,153.45,16613.0
2018-05-21 11:30:00,153.57,153.76,152.96,153.62,5811.0,153.57,153.76,152.96,153.62,5811.0
2018-05-21 12:00:00,153.74,154.0,153.63,154.0,5208.0,153.74,154.0,153.63,154.0,5208.0
2018-05-21 12:30:00,153.89,153.89,153.52,153.61,6356.0,153.89,153.89,153.52,153.61,6356.0
2018-05-21 13:00:00,153.54,153.88,153.45,153.67,3462.0,153.54,153.88,153.45,153.67,3462.0
2018-05-21 13:30:00,153.67,153.83,153.47,153.59,4100.0,153.67,153.83,153.47,153.59,4100.0
2018-05-21 14:00:00,153.59,153.83,153.34,153.34,5136.0,153.59,153.83,153.34,153.34,5136.0
2018-05-21 14:30:00,153.33,153.68,152.94,153.68,13605.0,153.33,153.68,152.94,153.68,13605.0
2018-05-21 15:00:00,153.52,154.08,153.52,153.91,8708.0,153.52,154.08,153.52,153.91,8708.0
2018-05-21 15:30:00,153.97,154.2,153.67,154.2,22300.0,153.97,154.2,153.67,154.2,22300.0
2018-05-22 09:30:00,154.58,155.57,153.52,154.74,20839.0,154.58,155.57,153.52,154.74,20839.0
2018-05-22 10:00:00,154.71,155.0,154.54,155.0,11588.0,154.71,155.0,154.54,155.0,11588.0
2018-05-22 10:30:00,154.88,155.65,154.73,155.27,27705.0,154.88,155.65,154.73,155.27,27705.0
2018-05-22 11:00:00,155.23,155.69,155.2,155.4,14782.0,155.23,155.69,155.2,155.4,14782.0
2018-05-22 11:30:00,155.34,155.63,155.08,155.34,13699.0,155.34,155.63,155.08,155.34,13699.0
2018-05-22 12:00:00,155.34,155.65,155.01,155.01,7082.0,155.34,155.65,155.01,155.01,7082.0
2018-05-22 12:30:00,155.11,155.11,154.57,154.67,6399.0,155.11,155.11,154.57,154.67,6399.0
2018-05-22 13:00:00,154.67,154.67,153.66,154.09,9250.0,154.67,154.67,153.66,154.09,9250.0
2018-05-22 13:30:00,154.09,154.7,154.09,154.48,8530.0,154.09,154.7,154.09,154.48,8530.0
2018-05-22 14:00:00,154.55,154.62,154.15,154.15,8331.0,154.55,154.62,154.15,154.15,8331.0
2018-05-22 14:30:00,154.25,154.56,153.94,153.94,6200.0,154.25,154.56,153.94,153.94,6200.0
2018-05-22 15:00:00,153.94,154.49,153.93,154.44,10288.0,153.94,154.49,153.93,154.44,10288.0
2018-05-22 15:30:00,154.37,154.62,154.09,154.21,38829.0,154.37,154.62,154.09,154.21,38829.0
2018-05-23 09:30:00,154.01,154.01,152.43,152.67,9477.0,154.01,154.01,152.43,152.67,9477.0
2018-05-23 10:00:00,152.49,153.15,152.43,152.65,5932.0,152.49,153.15,152.43,152.65,5932.0
2018-05-23 10:30:00,152.62,153.15,152.4,152.65,8994.0,152.62,153.15,152.4,152.65,8994.0
2018-05-23 11:00:00,152.78,152.94,152.62,152.69,10362.0,152.78,152.94,152.62,152.69,10362.0
2018-05-23 11:30:00,152.78,153.08,152.77,152.82,20803.0,152.78,153.08,152.77,152.82,20803.0
2018-05-23 12:00:00,152.67,152.96,152.58,152.68,4023.0,152.67,152.96,152.58,152.68,4023.0
2018-05-23 12:30:00,152.68,152.87,152.53,152.65,4650.0,152.68,152.87,152.53,152.65,4650.0
2018-05-23 13:00:00,152.55,152.55,152.33,152.38,5863.0,152.55,152.55,152.33,152.38,5863.0
2018-05-23 13:30:00,152.29,152.41,152.28,152.4,2930.0,152.29,152.41,152.28,152.4,2930.0
2018-05-23 14:00:00,152.36,152.98,152.36,152.58,5350.0,152.36,152.98,152.36,152.58,5350.0
2018-05-23 14:30:00,152.67,153.16,152.42,153.07,8024.0,152.67,153.16,152.42,153.07,8024.0
2018-05-23 15:00:00,153.04,153.29,152.91,153.29,9772.0,153.04,153.29,152.91,153.29,9772.0
2018-05-23 15:30:00,153.29,153.36,152.67,152.95,36744.0,153.29,153.36,152.67,152.95,36744.0
2018-05-24 09:30:00,153.09,154.45,152.29,152.74,11784.0,153.09,154.45,152.29,152.74,11784.0
2018-05-24 10:00:00,153.07,153.35,152.92,152.92,4890.0,153.07,153.35,152.92,152.92,4890.0
2018-05-24 10:30:00,152.76,152.82,152.2,152.23,6000.0,152.76,152.82,152.2,152.23,6000.0
2018-05-24 11:00:00,152.18,152.8,152.02,152.56,7268.0,152.18,152.8,152.02,152.56,7268.0
2018-05-24 11:30:00,152.7,153.35,152.57,152.82,9014.0,152.7,153.35,152.57,152.82,9014.0
2018-05-24 12:00:00,152.92,153.16,152.64,152.86,9215.0,152.92,153.16,152.64,152.86,9215.0
2018-05-24 12:30:00,152.85,153.35,152.42,153.06,34632.0,152.85,153.35,152.42,153.06,34632.0
2018-05-24 13:00:00,153.04,154.02,152.85,153.77,15968.0,153.04,154.02,152.85,153.77,15968.0
2018-05-24 13:30:00,153.65,153.95,153.1,153.33,35211.0,153.65,153.95,153.1,153.33,35211.0
2018-05-24 14:00:00,153.14,153.69,153.08,153.67,12133.0,153.14,153.69,153.08,153.67,12133.0
2018-05-24 14:30:00,153.75,153.9,153.43,153.76,19459.0,153.75,153.9,153.43,153.76,19459.0
2018-05-24 15:00:00,153.68,154.14,153.58,153.87,21075.0,153.68,154.14,153.58,153.87,21075.0
2018-05-24 15:30:00,153.86,154.03,153.41,153.82,52285.0,153.86,154.03,153.41,153.82,52285.0
2018-05-25 09:30:00,153.7,154.61,153.38,154.02,22187.0,153.7,154.61,153.38,154.02,22187.0
2018-05-25 10:00:00,154.05,154.27,153.92,154.04,5800.0,154.05,154.27,153.92,154.04,5800.0
2018-05-25 10:30:00,154.17,154.36,153.87,154.0,12451.0,154.17,154.36,153.87,154.0,12451.0
2018-05-25 11:00:00,154.05,154.61,153.95,154.48,6695.0,154.05,154.61,153.95,154.48,6695.0
2018-05-25 11:30:00,154.45,154.65,154.29,154.29,8975.0,154.45,154.65,154.29,154.29,8975.0
2018-05-25 12:00:00,154.23,154.29,154.0,154.28,6336.0,154.23,154.29,154.0,154.28,6336.0
2018-05-25 12:30:00,154.35,154.72,154.22,154.61,19600.0,154.35,154.72,154.22,154.61,19600.0
2018-05-25 13:00:00,154.68,154.68,154.39,154.58,5677.0,154.68,154.68,154.39,154.58,5677.0
2018-05-25 13:30:00,154.58,154.58,154.27,154.53,3712.0,154.58,154.58,154.27,154.53,3712.0
2018-05-25 14:00:00,154.48,155.2,154.37,154.83,34703.0,154.48,155.2,154.37,154.83,34703.0
2018-05-25 14:30:00,154.97,154.97,154.51,154.58,5311.0,154.97,154.97,154.51,154.58,5311.0
2018-05-25 15:00:00,154.53,154.77,154.4,154.76,6417.0,154.53,154.77,154.4,154.76,6417.0
2018-05-25 15:30:00,154.71,155.22,154.32,154.93,35068.0,154.71,155.22,154.32,154.93,35068.0
2018-05-29 09:30:00,154.02,156.25,154.02,155.47,17807.0,154.02,156.25,154.02,155.47,17807.0
2018-05-29 10:00:00,155.57,156.18,155.45,156.18,30208.0,155.57,156.18,155.45,156.18,30208.0
2018-05-29 10:30:00,156.32,156.32,155.82,156.05,10299.0,156.32,156.32,155.82,156.05,10299.0
2018-05-29 11:00:00,156.08,156.08,155.43,155.54,11855.0,156.08,156.08,155.43,155.54,11855.0
2018-05-29 11:30:00,155.41,155.41,154.4,154.59,8805.0,155.41,155.41,154.4,154.59,8805.0
2018-05-29 12:00:00,154.47,154.7,154.09,154.58,17150.0,154.47,154.7,154.09,154.58,17150.0
2018-05-29 12:30:00,154.67,154.91,154.47,154.7,8712.0,154.67,154.91,154.47,154.7,8712.0
2018-05-29 13:00:00,154.76,154.76,154.33,154.47,7769.0,154.76,154.76,154.33,154.47,7769.0
2018-05-29 13:30:00,154.39,154.44,154.17,154.24,11950.0,154.39,154.44,154.17,154.24,11950.0
2018-05-29 14:00:00,154.22,154.31,153.91,154.17,7265.0,154.22,154.31,153.91,154.17,7265.0
2018-05-29 14:30:00,154.28,154.32,153.72,153.72,8000.0,154.28,154.32,153.72,153.72,8000.0
2018-05-29 15:00:00,153.78,153.93,153.63,153.89,5468.0,153.78,153.93,153.63,153.89,5468.0
2018-05-29 15:30:00,153.91,154.24,153.75,154.0,22722.0,153.91,154.24,153.75,154.0,22722.0
2018-05-30 09:30:00,154.38,155.18,153.43,154.71,20541.0,154.38,155.18,153.43,154.71,20541.0
2018-05-30 10:00:00,154.77,155.1,154.43,155.1,8297.0,154.77,155.1,154.43,155.1,8297.0
2018-05-30 10:30:00,155.16,155.87,155.16,155.8,21043.0,155.16,155.87,155.16,155.8,21043.0
2018-05-30 11:00:00,155.69,155.89,155.44,155.85,16299.0,155.69,155.89,155.44,155.85,16299.0
2018-05-30 11:30:00,155.8,156.16,155.71,155.91,15607.0,155.8,156.16,155.71,155.91,15607.0
2018-05-30 12:00:00,155.89,156.04,155.56,155.56,11225.0,155.89,156.04,155.56,155.56,11225.0
2018-05-30 12:30:00,155.79,155.81,155.33,155.8,7529.0,155.79,155.81,155.33,155.8,7529.0
2018-05-30 13:00:00,155.8,156.1,155.53,155.96,18897.0,155.8,156.1,155.53,155.96,18897.0
2018-05-30 13:30:00,155.97,156.18,155.95,156.1,7300.0,155.97,156.18,155.95,156.1,7300.0
2018-05-30 14:00:00,156.17,156.4,156.06,156.26,15614.0,156.17,156.4,156.06,156.26,15614.0
2018-05-30 14:30:00,156.22,156.86,156.17,156.58,21345.0,156.22,156.86,156.17,156.58,21345.0
2018-05-30 15:00:00,156.58,156.9,156.33,156.34,21935.0,156.58,156.9,156.33,156.34,21935.0
2018-05-30 15:30:00,156.34,156.34,155.68,156.11,52147.0,156.34,156.34,155.68,156.11,52147.0
2018-05-31 09:30:00,156.42,157.63,154.3,156.53,54670.0,156.42,157.63,154.3,156.53,54670.0
2018-05-31 10:00:00,156.53,157.8,156.51,156.55,66313.0,156.53,157.8,156.51,156.55,66313.0
2018-05-31 10:30:00,156.29,156.36,155.3,156.24,22922.0,156.29,156.36,155.3,156.24,22922.0
2018-05-31 11:00:00,156.19,156.37,155.84,156.05,14425.0,156.19,156.37,155.84,156.05,14425.0
2018-05-31 11:30:00,155.99,156.37,155.92,155.92,13480.0,155.99,156.37,155.92,155.92,13480.0
2018-05-31 12:00:00,155.89,155.89,155.5,155.56,8796.0,155.89,155.89,155.5,155.56,8796.0
2018-05-31 12:30:00,155.61,155.64,155.01,155.54,18490.0,155.61,155.64,155.01,155.54,18490.0
2018-05-31 13:00:00,155.52,155.77,155.34,155.63,12310.0,155.52,155.77,155.34,155.63,12310.0
2018-05-31 13:30:00,155.59,155.74,154.75,154.84,15386.0,155.59,155.74,154.75,154.84,15386.0
2018-05-31 14:00:00,154.84,155.03,154.42,154.8,20696.0,154.84,155.03,154.42,154.8,20696.0
2018-05-31 14:30:00,154.74,154.74,152.57,153.36,34113.0,154.74,154.74,152.57,153.36,34113.0
2018-05-31 15:00:00,153.43,153.72,153.37,153.6,29177.0,153.43,153.72,153.37,153.6,29177.0
2018-05-31 15:30:00,153.69,153.7,153.3,153.45,61716.0,153.69,153.7,153.3,153.45,61716.0
2018-06-01 09:30:00,154.01,154.46,152.79,152.85,63372.0,154.01,154.46,152.79,152.85,63372.0
2018-06-01 10:00:00,152.84,153.5,152.67,152.67,16483.0,152.84,153.5,152.67,152.67,16483.0
2018-06-01 10:30:00,152.51,154.47,152.2,154.01,112805.0,152.51,154.47,152.2,154.01,112805.0
2018-06-01 11:00:00,154.05,154.05,153.17,153.46,30768.0,154.05,154.05,153.17,153.46,30768.0
2018-06-01 11:30:00,153.59,153.63,153.2,153.49,36008.0,153.59,153.63,153.2,153.49,36008.0
2018-06-01 12:00:00,153.55,153.55,152.72,153.1,52088.0,153.55,153.55,152.72,153.1,52088.0
2018-06-01 12:30:00,152.93,153.55,152.77,153.55,12713.0,152.93,153.55,152.77,153.55,12713.0
2018-06-01 13:00:00,153.68,154.08,153.46,153.97,12988.0,153.68,154.08,153.46,153.97,12988.0
2018-06-01 13:30:00,153.94,154.05,153.77,154.0,8810.0,153.94,154.05,153.77,154.0,8810.0
2018-06-01 14:00:00,153.97,153.97,153.23,153.23,9012.0,153.97,153.97,153.23,153.23,9012.0
2018-06-01 14:30:00,153.22,153.4,153.05,153.29,9251.0,153.22,153.4,153.05,153.29,9251.0
2018-06-01 15:00:00,153.24,153.32,152.85,152.85,16934.0,153.24,153.32,152.85,152.85,16934.0
2018-06-01 15:30:00,152.82,153.0,152.44,152.48,63936.0,152.82,153.0,152.44,152.48,63936.0
2018-06-04 09:30:00,152.86,153.73,152.56,153.5,46487.0,152.86,153.73,152.56,153.5,46487.0
2018-06-04 10:00:00,153.5,153.79,153.09,153.78,30508.0,153.5,153.79,153.09,153.78,30508.0
2018-06-04 10:30:00,153.66,153.85,153.44,153.57,12339.0,153.66,153.85,153.44,153.57,12339.0
2018-06-04 11:00:00,153.58,153.65,152.85,153.01,22610.0,153.58,153.65,152.85,153.01,22610.0
2018-06-04 11:30:00,153.09,153.35,152.87,153.27,20353.0,153.09,153.35,152.87,153.27,20353.0
2018-06-04 12:00:00,153.25,153.3,153.07,153.3,21523.0,153.25,153.3,153.07,153.3,21523.0
2018-06-04 12:30:00,153.28,153.35,153.2,153.35,14327.0,153.28,153.35,153.2,153.35,14327.0
2018-06-04 13:00:00,153.4,153.49,153.32,153.47,15568.0,153.4,153.49,153.32,153.47,15568.0
2018-06-04 13:30:00,153.44,153.55,153.38,153.43,15999.0,153.44,153.55,153.38,153.43,15999.0
2018-06-04 14:00:00,153.47,153.91,153.3,153.38,27143.0,153.47,153.91,153.3,153.38,27143.0
2018-06-04 14:30:00,153.37,153.65,153.37,153.59,32754.0,153.37,153.65,153.37,153.59,32754.0
2018-06-04 15:00:00,153.64,153.75,153.46,153.46,59804.0,153.64,153.75,153.46,153.46,59804.0
2018-06-04 15:30:00,153.46,153.62,153.05,153.38,69603.0,153.46,153.62,153.05,153.38,69603.0
2018-06-05 09:30:00,154.28,155.02,154.0,155.02,29274.0,154.28,155.02,154.0,155.02,29274.0
2018-06-05 10:00:00,155.08,156.64,155.06,155.9,38239.0,155.08,156.64,155.06,155.9,38239.0
2018-06-05 10:30:00,155.87,155.94,155.6,155.66,25677.0,155.87,155.94,155.6,155.66,25677.0
2018-06-05 11:00:00,155.6,156.54,155.6,156.03,21489.0,155.6,156.54,155.6,156.03,21489.0
2018-06-05 11:30:00,156.03,156.26,155.95,156.06,37419.0,156.03,156.26,155.95,156.06,37419.0
2018-06-05 12:00:00,156.03,156.13,155.94,156.13,30951.0,156.03,156.13,155.94,156.13,30951.0
2018-06-05 12:30:00,156.2,156.38,156.1,156.2,13121.0,156.2,156.38,156.1,156.2,13121.0
2018-06-05 13:00:00,156.13,156.71,156.13,156.61,13618.0,156.13,156.71,156.13,156.61,13618.0
2018-06-05 13:30:00,156.53,156.88,156.42,156.69,17348.0,156.53,156.88,156.42,156.69,17348.0
2018-06-05 14:00:00,156.61,156.73,156.1,156.45,21488.0,156.61,156.73,156.1,156.45,21488.0
2018-06-05 14:30:00,156.5,156.68,156.4,156.55,15430.0,156.5,156.68,156.4,156.55,15430.0
2018-06-05 15:00:00,156.57,156.86,156.19,156.4,38476.0,156.57,156.86,156.19,156.4,38476.0
2018-06-05 15:30:00,156.32,156.9,156.05,156.8,101515.0,156.32,156.9,156.05,156.8,101515.0
2018-06-06 09:30:00,157.17,158.91,156.16,156.29,24259.0,157.17,158.91,156.16,156.29,24259.0
2018-06-06 10:00:00,156.21,157.65,156.06,157.36,21372.0,156.21,157.65,156.06,157.36,21372.0
2018-06-06 10:30:00,157.19,157.65,156.37,156.56,19590.0,157.19,157.65,156.37,156.56,19590.0
2018-06-06 11:00:00,156.51,158.9,156.49,158.81,70577.0,156.51,158.9,156.49,158.81,70577.0
2018-06-06 11:30:00,158.75,158.8,157.91,158.26,16442.0,158.75,158.8,157.91,158.26,16442.0
2018-06-06 12:00:00,158.23,158.33,158.04,158.28,16027.0,158.23,158.33,158.04,158.28,16027.0
2018-06-06 12:30:00,158.29,158.96,158.15,158.16,31916.0,158.29,158.96,158.15,158.16,31916.0
2018-06-06 13:00:00,158.22,158.27,157.77,158.09,9255.0,158.22,158.27,157.77,158.09,9255.0
2018-06-06 13:30:00,158.17,158.73,158.14,158.46,17523.0,158.17,158.73,158.14,158.46,17523.0
2018-06-06 14:00:00,158.51,159.2,158.44,158.96,21588.0,158.51,159.2,158.44,158.96,21588.0
2018-06-06 14:30:00,158.82,159.4,158.82,159.17,13375.0,158.82,159.4,158.82,159.17,13375.0
2018-06-06 15:00:00,159.29,159.3,159.01,159.25,19426.0,159.29,159.3,159.01,159.25,19426.0
2018-06-06 15:30:00,159.22,159.4,158.95,158.98,64557.0,159.22,159.4,158.95,158.98,64557.0
2018-06-07 09:30:00,159.48,159.83,158.16,159.37,20485.0,159.48,159.83,158.16,159.37,20485.0
2018-06-07 10:00:00,159.25,159.59,159.12,159.25,8497.0,159.25,159.59,159.12,159.25,8497.0
2018-06-07 10:30:00,159.27,159.27,158.82,159.18,10200.0,159.27,159.27,158.82,159.18,10200.0
2018-06-07 11:00:00,159.24,159.27,158.72,159.05,6132.0,159.24,159.27,158.72,159.05,6132.0
2018-06-07 11:30:00,159.11,159.15,158.83,159.06,10275.0,159.11,159.15,158.83,159.06,10275.0
2018-06-07 12:00:00,159.03,159.03,158.8,158.95,5650.0,159.03,159.03,158.8,158.95,5650.0
2018-06-07 12:30:00,158.95,159.0,158.8,158.8,13548.0,158.95,159.0,158.8,158.8,13548.0
2018-06-07 13:00:00,158.94,159.1,158.57,158.62,13563.0,158.94,159.1,158.57,158.62,13563.0
2018-06-07 13:30:00,158.61,159.01,157.9,158.28,30893.0,158.61,159.01,157.9,158.28,30893.0
2018-06-07 14:00:00,158.37,158.37,157.89,158.02,6275.0,158.37,158.37,157.89,158.02,6275.0
2018-06-07 14:30:00,158.1,158.89,158.06,158.77,8751.0,158.1,158.89,158.06,158.77,8751.0
2018-06-07 15:00:00,158.74,159.03,158.74,158.97,8516.0,158.74,159.03,158.74,158.97,8516.0
2018-06-07 15:30:00,159.02,159.27,158.05,158.17,50549.0,159.02,159.27,158.05,158.17,50549.0
2018-06-08 09:30:00,158.73,159.87,157.84,159.72,61816.0,158.73,159.87,157.84,159.72,61816.0
2018-06-08 10:00:00,159.91,160.95,159.44,160.26,58493.0,159.91,160.95,159.44,160.26,58493.0
2018-06-08 10:30:00,160.25,160.42,158.67,158.92,30748.0,160.25,160.42,158.67,158.92,30748.0
2018-06-08 11:00:00,158.87,158.87,158.35,158.36,10674.0,158.87,158.87,158.35,158.36,10674.0
2018-06-08 11:30:00,158.35,158.79,158.23,158.68,22098.0,158.35,158.79,158.23,158.68,22098.0
2018-06-08 12:00:00,158.67,159.02,158.44,158.85,27261.0,158.67,159.02,158.44,158.85,27261.0
2018-06-08 12:30:00,158.9,159.39,158.85,159.12,28286.0,158.9,159.39,158.85,159.12,28286.0
2018-06-08 13:00:00,159.18,159.31,159.14,159.17,17370.0,159.18,159.31,159.14,159.17,17370.0
2018-06-08 13:30:00,159.14,161.13,159.09,160.68,60775.0,159.14,161.13,159.09,160.68,60775.0
2018-06-08 14:00:00,160.67,160.89,160.4,160.88,9201.0,160.67,160.89,160.4,160.88,9201.0
2018-06-08 14:30:00,160.79,161.18,160.79,161.02,9019.0,160.79,161.18,160.79,161.02,9019.0
2018-06-08 15:00:00,161.04,161.14,160.83,161.12,13099.0,161.04,161.14,160.83,161.12,13099.0
2018-06-08 15:30:00,161.13,161.72,160.26,160.72,74316.0,161.13,161.72,160.26,160.72,74316.0
2018-06-11 09:30:00,160.96,161.38,159.74,160.28,24433.0,160.96,161.38,159.74,160.28,24433.0
2018-06-11 10:00:00,160.37,160.81,159.8,160.0,34885.0,160.37,160.81,159.8,160.0,34885.0
2018-06-11 10:30:00,159.83,159.99,159.36,159.44,19639.0,159.83,159.99,159.36,159.44,19639.0
2018-06-11 11:00:00,159.43,159.99,159.15,159.68,11917.0,159.43,159.99,159.15,159.68,11917.0
2018-06-11 11:30:00,159.75,160.0,159.33,159.63,16831.0,159.75,160.0,159.33,159.63,16831.0
2018-06-11 12:00:00,159.44,159.94,159.43,159.71,7850.0,159.44,159.94,159.43,159.71,7850.0
2018-06-11 12:30:00,159.74,159.83,159.49,159.59,9507.0,159.74,159.83,159.49,159.59,9507.0
2018-06-11 13:00:00,159.26,159.63,159.22,159.61,5200.0,159.26,159.63,159.22,159.61,5200.0
2018-06-11 13:30:00,159.49,159.61,159.26,159.47,6737.0,159.49,159.61,159.26,159.47,6737.0
2018-06-11 14:00:00,159.43,159.58,159.17,159.28,5422.0,159.43,159.58,159.17,159.28,5422.0
2018-06-11 14:30:00,159.14,159.25,158.76,159.23,10222.0,159.14,159.25,158.76,159.23,10222.0
2018-06-11 15:00:00,159.16,159.22,158.77,158.77,8366.0,159.16,159.22,158.77,158.77,8366.0
2018-06-11 15:30:00,158.84,158.94,158.6,158.78,21979.0,158.84,158.94,158.6,158.78,21979.0
2018-06-12 09:30:00,158.77,159.62,158.77,159.21,9668.0,158.77,159.62,158.77,159.21,9668.0
2018-06-12 10:00:00,159.37,159.44,159.02,159.09,8508.0,159.37,159.44,159.02,159.09,8508.0
2018-06-12 10:30:00,158.95,159.64,158.87,159.24,6235.0,158.95,159.64,158.87,159.24,6235.0
2018-06-12 11:00:00,159.24,159.39,158.79,159.38,8007.0,159.24,159.39,158.79,159.38,8007.0
2018-06-12 11:30:00,159.22,160.24,159.22,159.93,8375.0,159.22,160.24,159.22,159.93,8375.0
2018-06-12 12:00:00,159.96,160.56,159.96,160.22,6485.0,159.96,160.56,159.96,160.22,6485.0
2018-06-12 12:30:00,160.2,160.6,160.09,160.6,6260.0,160.2,160.6,160.09,160.6,6260.0
2018-06-12 13:00:00,160.55,161.05,160.49,160.71,12884.0,160.55,161.05,160.49,160.71,12884.0
2018-06-12 13:30:00,160.39,160.58,160.12,160.48,6060.0,160.39,160.58,160.12,160.48,6060.0
2018-06-12 14:00:00,160.53,161.08,160.13,160.14,19298.0,160.53,161.08,160.13,160.14,19298.0
2018-06-12 14:30:00,160.09,160.61,160.09,160.37,12582.0,160.09,160.61,160.09,160.37,12582.0
2018-06-12 15:00:00,160.38,160.55,160.14,160.52,18120.0,160.38,160.55,160.14,160.52,18120.0
2018-06-12 15:30:00,160.52,161.13,160.51,160.93,26932.0,160.52,161.13,160.51,160.93,26932.0
2018-06-13 09:30:00,160.22,160.22,158.59,159.7,17306.0,160.22,160.22,158.59,159.7,17306.0
2018-06-13 10:00:00,159.82,160.26,159.82,159.94,9678.0,159.82,160.26,159.82,159.94,9678.0
2018-06-13 10:30:00,160.03,160.04,159.25,159.78,22836.0,160.03,160.04,159.25,159.78,22836.0
2018-06-13 11:00:00,160.04,160.15,159.74,159.74,9000.0,160.04,160.15,159.74,159.74,9000.0
2018-06-13 11:30:00,159.9,160.11,159.66,159.83,5900.0,159.9,160.11,159.66,159.83,5900.0
2018-06-13 12:00:00,159.75,159.9,159.57,159.63,10459.0,159.75,159.9,159.57,159.63,10459.0
2018-06-13 12:30:00,159.64,159.64,159.08,159.08,4708.0,159.64,159.64,159.08,159.08,4708.0
2018-06-13 13:00:00,159.07,159.18,158.83,159.06,5550.0,159.07,159.18,158.83,159.06,5550.0
2018-06-13 13:30:00,159.1,159.17,158.83,158.83,5400.0,159.1,159.17,158.83,158.83,5400.0
2018-06-13 14:00:00,158.74,158.8,157.84,157.85,15515.0,158.74,158.8,157.84,157.85,15515.0
2018-06-13 14:30:00,157.8,158.25,157.75,158.09,9046.0,157.8,158.25,157.75,158.09,9046.0
2018-06-13 15:00:00,158.2,158.69,158.16,158.16,14402.0,158.2,158.69,158.16,158.16,14402.0
2018-06-13 15:30:00,158.25,158.6,157.78,158.01,39357.0,158.25,158.6,157.78,158.01,39357.0
2018-06-14 09:30:00,158.92,159.73,158.28,158.34,14618.0,158.92,159.73,158.28,158.34,14618.0
2018-06-14 10:00:00,158.56,158.79,158.19,158.41,7040.0,158.56,158.79,158.19,158.41,7040.0
2018-06-14 10:30:00,158.28,158.42,157.87,157.94,6029.0,158.28,158.42,157.87,157.94,6029.0
2018-06-14 11:00:00,157.92,158.55,157.75,158.47,10665.0,157.92,158.55,157.75,158.47,10665.0
2018-06-14 11:30:00,158.49,159.46,158.46,159.18,13368.0,158.49,159.46,158.46,159.18,13368.0
2018-06-14 12:00:00,159.18,159.23,158.13,158.46,20123.0,159.18,159.23,158.13,158.46,20123.0
2018-06-14 12:30:00,158.45,158.85,158.09,158.41,29482.0,158.45,158.85,158.09,158.41,29482.0
2018-06-14 13:00:00,158.34,158.78,158.19,158.56,7323.0,158.34,158.78,158.19,158.56,7323.0
2018-06-14 13:30:00,158.59,158.73,158.15,158.15,6983.0,158.59,158.73,158.15,158.15,6983.0
2018-06-14 14:00:00,158.2,158.34,157.83,157.94,4204.0,158.2,158.34,157.83,157.94,4204.0
2018-06-14 14:30:00,157.91,158.18,157.75,157.78,7478.0,157.91,158.18,157.75,157.78,7478.0
2018-06-14 15:00:00,157.72,158.16,157.66,158.09,16285.0,157.72,158.16,157.66,158.09,16285.0
2018-06-14 15:30:00,158.08,158.08,157.62,157.76,34346.0,158.08,158.08,157.62,157.76,34346.0
2018-06-15 09:30:00,155.47,156.81,154.53,155.97,144672.0,155.47,156.81,154.53,155.97,144672.0
2018-06-15 10:00:00,156.06,156.84,155.98,156.11,29999.0,156.06,156.84,155.98,156.11,29999.0
2018-06-15 10:30:00,156.05,156.59,155.78,156.35,12732.0,156.05,156.59,155.78,156.35,12732.0
2018-06-15 11:00:00,156.18,156.38,155.99,155.99,86641.0,156.18,156.38,155.99,155.99,86641.0
2018-06-15 11:30:00,155.95,156.04,155.77,155.93,9220.0,155.95,156.04,155.77,155.93,9220.0
2018-06-15 12:00:00,155.94,156.05,155.81,155.81,7667.0,155.94,156.05,155.81,155.81,7667.0
2018-06-15 12:30:00,155.96,156.05,155.87,155.88,6977.0,155.96,156.05,155.87,155.88,6977.0
2018-06-15 13:00:00,155.91,156.0,155.83,155.9,10416.0,155.91,156.0,155.83,155.9,10416.0
2018-06-15 13:30:00,155.9,156.08,155.66,155.66,14185.0,155.9,156.08,155.66,155.66,14185.0
2018-06-15 14:00:00,155.71,156.07,155.7,155.79,31209.0,155.71,156.07,155.7,155.79,31209.0
2018-06-15 14:30:00,155.84,157.47,155.77,156.76,43599.0,155.84,157.47,155.77,156.76,43599.0
2018-06-15 15:00:00,156.75,156.75,156.0,156.14,25842.0,156.75,156.75,156.0,156.14,25842.0
2018-06-15 15:30:00,156.2,156.59,155.49,155.96,130366.0,156.2,156.59,155.49,155.96,130366.0
2018-06-18 09:30:00,155.86,157.5,155.01,156.58,22743.0,155.86,157.5,155.01,156.58,22743.0
2018-06-18 10:00:00,156.56,156.56,155.7,155.76,15693.0,156.56,156.56,155.7,155.76,15693.0
2018-06-18 10:30:00,155.78,156.56,155.69,156.2,13806.0,155.78,156.56,155.69,156.2,13806.0
2018-06-18 11:00:00,156.65,157.8,156.35,157.8,10730.0,156.65,157.8,156.35,157.8,10730.0
2018-06-18 11:30:00,157.68,157.82,157.0,157.11,43824.0,157.68,157.82,157.0,157.11,43824.0
2018-06-18 12:00:00,157.03,157.24,156.49,156.53,28985.0,157.03,157.24,156.49,156.53,28985.0
2018-06-18 12:30:00,156.71,156.9,156.47,156.74,12065.0,156.71,156.9,156.47,156.74,12065.0
2018-06-18 13:00:00,156.74,157.13,156.59,156.7,100221.0,156.74,157.13,156.59,156.7,100221.0
2018-06-18 13:30:00,156.65,157.09,156.46,156.51,31218.0,156.65,157.09,156.46,156.51,31218.0
2018-06-18 14:00:00,156.46,157.15,156.4,156.4,16842.0,156.46,157.15,156.4,156.4,16842.0
2018-06-18 14:30:00,156.43,156.76,156.2,156.25,16045.0,156.43,156.76,156.2,156.25,16045.0
2018-06-18 15:00:00,156.24,156.24,155.7,155.79,14935.0,156.24,156.24,155.7,155.79,14935.0
2018-06-18 15:30:00,155.79,155.9,154.94,155.04,72484.0,155.79,155.9,154.94,155.04,72484.0
2018-06-19 09:30:00,153.0,154.99,151.32,151.62,28963.0,153.0,154.99,151.32,151.62,28963.0
2018-06-19 10:00:00,151.5,151.6,150.11,150.13,15687.0,151.5,151.6,150.11,150.13,15687.0
2018-06-19 10:30:00,150.04,151.66,149.45,151.28,30671.0,150.04,151.66,149.45,151.28,30671.0
2018-06-19 11:00:00,151.31,151.54,150.92,150.92,12257.0,151.31,151.54,150.92,150.92,12257.0
2018-06-19 11:30:00,151.05,151.42,150.8,151.07,34844.0,151.05,151.42,150.8,151.07,34844.0
2018-06-19 12:00:00,151.06,151.42,150.88,151.24,14720.0,151.06,151.42,150.88,151.24,14720.0
2018-06-19 12:30:00,151.23,151.36,150.92,151.04,27096.0,151.23,151.36,150.92,151.04,27096.0
2018-06-19 13:00:00,151.05,151.18,150.67,150.93,12319.0,151.05,151.18,150.67,150.93,12319.0
2018-06-19 13:30:00,150.93,151.17,150.76,150.96,11271.0,150.93,151.17,150.76,150.96,11271.0
2018-06-19 14:00:00,150.98,151.75,150.98,151.75,12928.0,150.98,151.75,150.98,151.75,12928.0
2018-06-19 14:30:00,151.75,152.13,151.7,151.99,19013.0,151.75,152.13,151.7,151.99,19013.0
2018-06-19 15:00:00,152.0,152.03,151.54,151.63,54654.0,152.0,152.03,151.54,151.63,54654.0
2018-06-19 15:30:00,151.65,152.64,151.52,152.56,84041.0,151.65,152.64,151.52,152.56,84041.0
2018-06-20 09:30:00,153.14,155.28,153.14,153.76,11377.0,153.14,155.28,153.14,153.76,11377.0
2018-06-20 10:00:00,153.59,153.88,153.1,153.19,6282.0,153.59,153.88,153.1,153.19,6282.0
2018-06-20 10:30:00,153.1,154.04,153.1,153.86,9922.0,153.1,154.04,153.1,153.86,9922.0
2018-06-20 11:00:00,153.98,154.02,153.33,153.56,9444.0,153.98,154.02,153.33,153.56,9444.0
2018-06-20 11:30:00,153.34,154.2,153.34,153.73,28392.0,153.34,154.2,153.34,153.73,28392.0
2018-06-20 12:00:00,154.03,154.27,153.91,154.27,4670.0,154.03,154.27,153.91,154.27,4670.0
2018-06-20 12:30:00,154.37,154.58,154.13,154.34,4000.0,154.37,154.58,154.13,154.34,4000.0
2018-06-20 13:00:00,154.37,154.5,153.75,153.77,4400.0,154.37,154.5,153.75,153.77,4400.0
2018-06-20 13:30:00,153.8,154.1,153.7,153.95,2950.0,153.8,154.1,153.7,153.95,2950.0
2018-06-20 14:00:00,153.91,154.0,153.69,153.88,4698.0,153.91,154.0,153.69,153.88,4698.0
2018-06-20 14:30:00,153.8,153.88,153.31,153.5,8638.0,153.8,153.88,153.31,153.5,8638.0
2018-06-20 15:00:00,153.44,153.48,153.31,153.38,8717.0,153.44,153.48,153.31,153.38,8717.0
2018-06-20 15:30:00,153.31,153.35,152.72,152.99,49396.0,153.31,153.35,152.72,152.99,49396.0
2018-06-21 09:30:00,153.0,153.6,152.36,152.36,20767.0,153.0,153.6,152.36,152.36,20767.0
2018-06-21 10:00:00,152.14,152.4,150.76,150.95,10499.0,152.14,152.4,150.76,150.95,10499.0
2018-06-21 10:30:00,150.95,151.28,150.46,151.02,6940.0,150.95,151.28,150.46,151.02,6940.0
2018-06-21 11:00:00,150.91,150.91,150.2,150.46,23029.0,150.91,150.91,150.2,150.46,23029.0
2018-06-21 11:30:00,150.48,151.69,150.31,151.38,24256.0,150.48,151.69,150.31,151.38,24256.0
2018-06-21 12:00:00,151.55,151.63,151.01,151.14,29986.0,151.55,151.63,151.01,151.14,29986.0
2018-06-21 12:30:00,151.02,151.02,150.49,150.59,13185.0,151.02,151.02,150.49,150.59,13185.0
2018-06-21 13:00:00,150.53,151.09,150.5,151.0,20690.0,150.53,151.09,150.5,151.0,20690.0
2018-06-21 13:30:00,150.95,151.0,150.64,150.64,11120.0,150.95,151.0,150.64,150.64,11120.0
2018-06-21 14:00:00,150.67,151.07,150.41,151.0,9645.0,150.67,151.07,150.41,151.0,9645.0
2018-06-21 14:30:00,150.92,151.06,150.2,150.42,8957.0,150.92,151.06,150.2,150.42,8957.0
2018-06-21 15:00:00,150.37,150.92,150.35,150.71,18689.0,150.37,150.92,150.35,150.71,18689.0
2018-06-21 15:30:00,150.72,150.87,150.3,150.69,31419.0,150.72,150.87,150.3,150.69,31419.0
2018-06-22 09:30:00,151.84,151.84,148.26,149.05,22503.0,151.84,151.84,148.26,149.05,22503.0
2018-06-22 10:00:00,148.88,150.05,148.84,148.84,8901.0,148.88,150.05,148.84,148.84,8901.0
2018-06-22 10:30:00,148.71,148.76,147.84,148.56,14712.0,148.71,148.76,147.84,148.56,14712.0
2018-06-22 11:00:00,148.63,149.04,148.25,149.04,21068.0,148.63,149.04,148.25,149.04,21068.0
2018-06-22 11:30:00,148.98,149.17,148.58,148.58,13507.0,148.98,149.17,148.58,148.58,13507.0
2018-06-22 12:00:00,148.55,149.16,148.55,148.66,9951.0,148.55,149.16,148.55,148.66,9951.0
2018-06-22 12:30:00,148.63,148.64,148.23,148.23,7808.0,148.63,148.64,148.23,148.23,7808.0
2018-06-22 13:00:00,148.42,148.56,148.37,148.52,5287.0,148.42,148.56,148.37,148.52,5287.0
2018-06-22 13:30:00,148.66,148.76,148.42,148.57,7319.0,148.66,148.76,148.42,148.57,7319.0
2018-06-22 14:00:00,148.57,148.57,148.15,148.15,11266.0,148.57,148.57,148.15,148.15,11266.0
2018-06-22 14:30:00,148.19,148.2,148.01,148.1,13831.0,148.19,148.2,148.01,148.1,13831.0
2018-06-22 15:00:00,148.15,148.57,148.09,148.47,18863.0,148.15,148.57,148.09,148.47,18863.0
2018-06-22 15:30:00,148.45,148.63,147.75,147.96,53614.0,148.45,148.63,147.75,147.96,53614.0
2018-06-25 09:30:00,147.75,147.75,143.62,143.72,43122.0,147.75,147.75,143.62,143.72,43122.0
2018-06-25 10:00:00,143.94,144.59,142.58,142.92,30231.0,143.94,144.59,142.58,142.92,30231.0
2018-06-25 10:30:00,142.95,145.12,142.95,144.34,19782.0,142.95,145.12,142.95,144.34,19782.0
2018-06-25 11:00:00,144.47,144.6,143.2,143.36,20718.0,144.47,144.6,143.2,143.36,20718.0
2018-06-25 11:30:00,143.26,144.51,142.7,144.37,27478.0,143.26,144.51,142.7,144.37,27478.0
2018-06-25 12:00:00,144.24,144.25,143.32,143.83,16331.0,144.24,144.25,143.32,143.83,16331.0
2018-06-25 12:30:00,143.75,144.0,143.43,143.95,10269.0,143.75,144.0,143.43,143.95,10269.0
2018-06-25 13:00:00,144.1,144.1,143.0,143.17,23288.0,144.1,144.1,143.0,143.17,23288.0
2018-06-25 13:30:00,143.22,143.85,143.15,143.19,28711.0,143.22,143.85,143.15,143.19,28711.0
2018-06-25 14:00:00,143.18,143.25,142.7,143.11,23026.0,143.18,143.25,142.7,143.11,23026.0
2018-06-25 14:30:00,142.99,143.0,141.39,141.65,27602.0,142.99,143.0,141.39,141.65,27602.0
2018-06-25 15:00:00,141.65,142.15,141.03,141.03,32268.0,141.65,142.15,141.03,141.03,32268.0
2018-06-25 15:30:00,141.1,142.3,141.07,142.22,90569.0,141.1,142.3,141.07,142.22,90569.0
2018-06-26 09:30:00,143.2,143.77,141.36,142.9,60859.0,143.2,143.77,141.36,142.9,60859.0
2018-06-26 10:00:00,143.11,143.59,142.7,142.73,30480.0,143.11,143.59,142.7,142.73,30480.0
2018-06-26 10:30:00,142.75,143.42,142.1,143.12,51499.0,142.75,143.42,142.1,143.12,51499.0
2018-06-26 11:00:00,143.22,143.43,143.03,143.11,22494.0,143.22,143.43,143.03,143.11,22494.0
2018-06-26 11:30:00,143.16,143.28,142.7,142.95,16991.0,143.16,143.28,142.7,142.95,16991.0
2018-06-26 12:00:00,142.95,143.36,142.86,143.02,24384.0,142.95,143.36,142.86,143.02,24384.0
2018-06-26 12:30:00,143.05,143.79,142.96,143.79,53217.0,143.05,143.79,142.96,143.79,53217.0
2018-06-26 13:00:00,143.96,144.17,143.76,143.87,17297.0,143.96,144.17,143.76,143.87,17297.0
2018-06-26 13:30:00,143.94,144.36,143.78,144.23,19762.0,143.94,144.36,143.78,144.23,19762.0
2018-06-26 14:00:00,144.25,144.28,143.57,143.8,20649.0,144.25,144.28,143.57,143.8,20649.0
2018-06-26 14:30:00,143.75,143.84,143.44,143.47,19061.0,143.75,143.84,143.44,143.47,19061.0
2018-06-26 15:00:00,143.53,143.85,143.02,143.4,40644.0,143.53,143.85,143.02,143.4,40644.0
2018-06-26 15:30:00,143.36,143.68,143.14,143.18,53646.0,143.36,143.68,143.14,143.18,53646.0
2018-06-27 09:30:00,143.96,144.65,143.38,144.03,29915.0,143.96,144.65,143.38,144.03,29915.0
2018-06-27 10:00:00,144.03,144.46,143.72,144.44,21933.0,144.03,144.46,143.72,144.44,21933.0
2018-06-27 10:30:00,144.43,144.78,143.99,144.01,18814.0,144.43,144.78,143.99,144.01,18814.0
2018-06-27 11:00:00,144.01,144.05,143.33,143.33,14227.0,144.01,144.05,143.33,143.33,14227.0
2018-06-27 11:30:00,143.28,143.52,142.8,143.49,11077.0,143.28,143.52,142.8,143.49,11077.0
2018-06-27 12:00:00,143.64,143.7,143.4,143.55,13052.0,143.64,143.7,143.4,143.55,13052.0
2018-06-27 12:30:00,143.59,143.96,143.36,143.36,33531.0,143.59,143.96,143.36,143.36,33531.0
2018-06-27 13:00:00,143.31,143.39,142.89,143.05,16830.0,143.31,143.39,142.89,143.05,16830.0
2018-06-27 13:30:00,143.03,143.46,142.61,143.01,20123.0,143.03,143.46,142.61,143.01,20123.0
2018-06-27 14:00:00,143.1,143.44,142.97,143.24,18226.0,143.1,143.44,142.97,143.24,18226.0
2018-06-27 14:30:00,143.2,143.42,142.59,142.59,10921.0,143.2,143.42,142.59,142.59,10921.0
2018-06-27 15:00:00,142.59,142.98,142.06,142.98,17767.0,142.59,142.98,142.06,142.98,17767.0
2018-06-27 15:30:00,142.89,142.9,141.67,141.77,37738.0,142.89,142.9,141.67,141.77,37738.0
2018-06-28 09:30:00,140.94,142.23,140.07,141.56,14039.0,140.94,142.23,140.07,141.56,14039.0
2018-06-28 10:00:00,141.51,141.56,140.68,140.73,9931.0,141.51,141.56,140.68,140.73,9931.0
2018-06-28 10:30:00,140.64,141.39,140.24,141.39,8123.0,140.64,141.39,140.24,141.39,8123.0
2018-06-28 11:00:00,141.58,142.06,141.27,142.06,14429.0,141.58,142.06,141.27,142.06,14429.0
2018-06-28 11:30:00,142.05,142.06,141.28,141.61,9036.0,142.05,142.06,141.28,141.61,9036.0
2018-06-28 12:00:00,141.69,141.91,141.49,141.61,8185.0,141.69,141.91,141.49,141.61,8185.0
2018-06-28 12:30:00,141.69,142.09,141.57,142.09,10306.0,141.69,142.09,141.57,142.09,10306.0
2018-06-28 13:00:00,142.17,142.54,141.99,142.3,6157.0,142.17,142.54,141.99,142.3,6157.0
2018-06-28 13:30:00,142.32,142.93,142.19,142.83,5297.0,142.32,142.93,142.19,142.83,5297.0
2018-06-28 14:00:00,142.81,143.2,142.66,143.2,7104.0,142.81,143.2,142.66,143.2,7104.0
2018-06-28 14:30:00,143.28,143.6,143.17,143.6,6509.0,143.28,143.6,143.17,143.6,6509.0
2018-06-28 15:00:00,143.69,143.84,143.41,143.72,10203.0,143.69,143.84,143.41,143.72,10203.0
2018-06-28 15:30:00,143.69,143.78,143.27,143.35,32126.0,143.69,143.78,143.27,143.35,32126.0
2018-06-29 09:30:00,144.11,145.28,144.11,144.83,9318.0,144.11,145.28,144.11,144.83,9318.0
2018-06-29 10:00:00,144.91,145.68,144.68,144.68,10834.0,144.91,145.68,144.68,144.68,10834.0
2018-06-29 10:30:00,144.86,145.25,144.83,145.16,6535.0,144.86,145.25,144.83,145.16,6535.0
2018-06-29 11:00:00,145.03,145.69,144.95,145.44,14602.0,145.03,145.69,144.95,145.44,14602.0
2018-06-29 11:30:00,145.38,145.51,144.66,144.8,12694.0,145.38,145.51,144.66,144.8,12694.0
2018-06-29 12:00:00,144.79,145.16,144.79,144.96,8759.0,144.79,145.16,144.79,144.96,8759.0
2018-06-29 12:30:00,144.9,144.95,144.34,144.38,4844.0,144.9,144.95,144.34,144.38,4844.0
2018-06-29 13:00:00,144.37,145.16,144.37,144.93,5821.0,144.37,145.16,144.37,144.93,5821.0
2018-06-29 13:30:00,144.86,145.07,144.53,144.65,6690.0,144.86,145.07,144.53,144.65,6690.0
2018-06-29 14:00:00,144.7,144.76,144.38,144.57,5507.0,144.7,144.76,144.38,144.57,5507.0
2018-06-29 14:30:00,144.58,144.66,144.3,144.37,4705.0,144.58,144.66,144.3,144.37,4705.0
2018-06-29 15:00:00,144.54,144.69,144.05,144.05,12028.0,144.54,144.69,144.05,144.05,12028.0
2018-06-29 15:30:00,143.97,144.1,143.22,143.25,36969.0,143.97,144.1,143.22,143.25,36969.0
2018-07-02 09:30:00,141.89,143.93,140.6,143.31,73449.0,141.89,143.93,140.6,143.31,73449.0
2018-07-02 10:00:00,143.64,144.81,143.29,144.68,52924.0,143.64,144.81,143.29,144.68,52924.0
2018-07-02 10:30:00,144.68,145.3,144.53,145.22,22736.0,144.68,145.3,144.53,145.22,22736.0
2018-07-02 11:00:00,145.06,145.49,145.06,145.43,45283.0,145.06,145.49,145.06,145.43,45283.0
2018-07-02 11:30:00,145.29,145.46,144.7,145.3,15387.0,145.29,145.46,144.7,145.3,15387.0
2018-07-02 12:00:00,145.36,145.72,145.02,145.61,6719.0,145.36,145.72,145.02,145.61,6719.0
2018-07-02 12:30:00,145.52,146.09,145.48,145.84,13905.0,145.52,146.09,145.48,145.84,13905.0
2018-07-02 13:00:00,145.9,146.19,145.83,145.87,25836.0,145.9,146.19,145.83,145.87,25836.0
2018-07-02 13:30:00,145.84,146.77,145.76,146.45,14462.0,145.84,146.77,145.76,146.45,14462.0
2018-07-02 14:00:00,146.45,147.99,146.38,147.78,27572.0,146.45,147.99,146.38,147.78,27572.0
2018-07-02 14:30:00,147.7,147.82,147.13,147.19,9626.0,147.7,147.82,147.13,147.19,9626.0
2018-07-02 15:00:00,147.25,148.57,147.24,148.29,33514.0,147.25,148.57,147.24,148.29,33514.0
2018-07-02 15:30:00,148.24,148.48,148.03,148.28,65737.0,148.24,148.48,148.03,148.28,65737.0
2018-07-03 09:30:00,148.86,150.08,147.24,147.3,18906.0,148.86,150.08,147.24,147.3,18906.0
2018-07-03 10:00:00,147.5,150.42,147.49,149.82,32623.0,147.5,150.42,147.49,149.82,32623.0
2018-07-03 10:30:00,149.81,149.81,148.62,148.69,15690.0,149.81,149.81,148.62,148.69,15690.0
2018-07-03 11:00:00,148.68,148.88,148.13,148.25,46847.0,148.68,148.88,148.13,148.25,46847.0
2018-07-03 11:30:00,148.22,148.99,148.15,148.94,26192.0,148.22,148.99,148.15,148.94,26192.0
2018-07-03 12:00:00,148.93,148.94,148.14,148.32,35480.0,148.93,148.94,148.14,148.32,35480.0
2018-07-03 12:30:00,148.34,148.44,147.65,148.33,50633.0,148.34,148.44,147.65,148.33,50633.0
2018-07-05 09:30:00,149.96,150.66,148.58,149.35,27519.0,149.96,150.66,148.58,149.35,27519.0
2018-07-05 10:00:00,149.31,149.46,148.38,148.81,25671.0,149.31,149.46,148.38,148.81,25671.0
2018-07-05 10:30:00,148.93,149.01,148.22,148.22,16335.0,148.93,149.01,148.22,148.22,16335.0
2018-07-05 11:00:00,148.15,148.71,148.09,148.63,17112.0,148.15,148.71,148.09,148.63,17112.0
2018-07-05 11:30:00,148.68,148.69,148.36,148.41,12348.0,148.68,148.69,148.36,148.41,12348.0
2018-07-05 12:00:00,148.35,148.54,147.47,147.79,18985.0,148.35,148.54,147.47,147.79,18985.0
2018-07-05 12:30:00,147.69,148.05,147.63,147.74,8000.0,147.69,148.05,147.63,147.74,8000.0
2018-07-05 13:00:00,147.85,148.43,147.76,148.25,22407.0,147.85,148.43,147.76,148.25,22407.0
2018-07-05 13:30:00,148.22,148.43,147.86,147.87,15291.0,148.22,148.43,147.86,147.87,15291.0
2018-07-05 14:00:00,147.76,147.89,147.32,147.84,13262.0,147.76,147.89,147.32,147.84,13262.0
2018-07-05 14:30:00,147.83,148.05,147.6,148.02,9105.0,147.83,148.05,147.6,148.02,9105.0
2018-07-05 15:00:00,147.94,148.2,147.92,148.08,16990.0,147.94,148.2,147.92,148.08,16990.0
2018-07-05 15:30:00,148.07,148.35,148.03,148.29,40866.0,148.07,148.35,148.03,148.29,40866.0
2018-07-06 09:30:00,147.76,148.1,147.11,147.99,19604.0,147.76,148.1,147.11,147.99,19604.0
2018-07-06 10:00:00,147.76,148.1,147.61,148.09,3282.0,147.76,148.1,147.61,148.09,3282.0
2018-07-06 10:30:00,148.1,149.02,148.1,148.93,4350.0,148.1,149.02,148.1,148.93,4350.0
2018-07-06 11:00:00,148.82,149.14,148.43,148.49,3790.0,148.82,149.14,148.43,148.49,3790.0
2018-07-06 11:30:00,148.58,149.08,148.58,148.81,3864.0,148.58,149.08,148.58,148.81,3864.0
2018-07-06 12:00:00,148.76,148.94,148.48,148.58,3414.0,148.76,148.94,148.48,148.58,3414.0
2018-07-06 12:30:00,148.61,148.7,148.34,148.6,9195.0,148.61,148.7,148.34,148.6,9195.0
2018-07-06 13:00:00,148.58,149.0,148.58,148.74,1600.0,148.58,149.0,148.58,148.74,1600.0
2018-07-06 13:30:00,148.78,148.78,148.46,148.47,2452.0,148.78,148.78,148.46,148.47,2452.0
2018-07-06 14:00:00,148.52,148.52,148.13,148.22,4196.0,148.52,148.52,148.13,148.22,4196.0
2018-07-06 14:30:00,147.99,148.4,147.98,148.37,2959.0,147.99,148.4,147.98,148.37,2959.0
2018-07-06 15:00:00,148.29,148.58,147.95,148.56,9164.0,148.29,148.58,147.95,148.56,9164.0
2018-07-06 15:30:00,148.54,148.54,148.1,148.25,20672.0,148.54,148.54,148.1,148.25,20672.0
2018-07-09 09:30:00,149.66,150.32,148.85,149.32,27752.0,149.66,150.32,148.85,149.32,27752.0
2018-07-09 10:00:00,149.22,149.32,148.61,148.83,8677.0,149.22,149.32,148.61,148.83,8677.0
2018-07-09 10:30:00,148.91,149.29,148.85,149.03,19281.0,148.91,149.29,148.85,149.03,19281.0
2018-07-09 11:00:00,149.02,149.27,149.0,149.27,8356.0,149.02,149.27,149.0,149.27,8356.0
2018-07-09 11:30:00,149.22,149.7,149.03,149.69,12555.0,149.22,149.7,149.03,149.69,12555.0
2018-07-09 12:00:00,149.74,149.79,149.45,149.58,4912.0,149.74,149.79,149.45,149.58,4912.0
2018-07-09 12:30:00,149.5,149.6,149.43,149.59,4400.0,149.5,149.6,149.43,149.59,4400.0
2018-07-09 13:00:00,149.66,149.92,149.65,149.87,6250.0,149.66,149.92,149.65,149.87,6250.0
2018-07-09 13:30:00,149.91,150.08,149.53,149.73,19719.0,149.91,150.08,149.53,149.73,19719.0
2018-07-09 14:00:00,149.75,149.82,149.62,149.71,14712.0,149.75,149.82,149.62,149.71,14712.0
2018-07-09 14:30:00,149.75,149.75,149.55,149.56,5829.0,149.75,149.75,149.55,149.56,5829.0
2018-07-09 15:00:00,149.58,149.82,149.56,149.7,20479.0,149.58,149.82,149.56,149.7,20479.0
2018-07-09 15:30:00,149.65,150.0,149.61,149.72,50409.0,149.65,150.0,149.61,149.72,50409.0
2018-07-10 09:30:00,149.5,150.23,149.01,149.99,35258.0,149.5,150.23,149.01,149.99,35258.0
2018-07-10 10:00:00,150.0,150.0,149.64,149.65,14276.0,150.0,150.0,149.64,149.65,14276.0
2018-07-10 10:30:00,149.8,150.63,149.8,150.25,16930.0,149.8,150.63,149.8,150.25,16930.0
2018-07-10 11:00:00,150.25,150.27,149.76,149.81,7400.0,150.25,150.27,149.76,149.81,7400.0
2018-07-10 11:30:00,149.85,150.4,149.79,150.08,9016.0,149.85,150.4,149.79,150.08,9016.0
2018-07-10 12:00:00,150.09,150.21,149.84,149.97,4200.0,150.09,150.21,149.84,149.97,4200.0
2018-07-10 12:30:00,150.03,150.09,149.63,149.79,12420.0,150.03,150.09,149.63,149.79,12420.0
2018-07-10 13:00:00,149.67,150.26,149.67,149.99,11143.0,149.67,150.26,149.67,149.99,11143.0
2018-07-10 13:30:00,150.01,150.02,149.68,149.78,11369.0,150.01,150.02,149.68,149.78,11369.0
2018-07-10 14:00:00,149.9,150.02,149.64,149.64,22091.0,149.9,150.02,149.64,149.64,22091.0
2018-07-10 14:30:00,149.68,149.98,149.54,149.98,4039.0,149.68,149.98,149.54,149.98,4039.0
2018-07-10 15:00:00,150.11,150.11,149.73,149.79,9821.0,150.11,150.11,149.73,149.79,9821.0
2018-07-10 15:30:00,149.72,149.95,149.55,149.93,29844.0,149.72,149.95,149.55,149.93,29844.0
2018-07-11 09:30:00,149.12,149.12,147.81,147.94,9247.0,149.12,149.12,147.81,147.94,9247.0
2018-07-11 10:00:00,148.04,148.31,147.24,147.46,13750.0,148.04,148.31,147.24,147.46,13750.0
2018-07-11 10:30:00,147.55,147.74,146.81,147.23,8427.0,147.55,147.74,146.81,147.23,8427.0
2018-07-11 11:00:00,147.29,147.35,146.72,146.86,5095.0,147.29,147.35,146.72,146.86,5095.0
2018-07-11 11:30:00,146.86,147.42,146.7,147.08,6800.0,146.86,147.42,146.7,147.08,6800.0
2018-07-11 12:00:00,146.99,147.26,146.81,147.09,13990.0,146.99,147.26,146.81,147.09,13990.0
2018-07-11 12:30:00,147.27,147.45,147.01,147.02,11468.0,147.27,147.45,147.01,147.02,11468.0
2018-07-11 13:00:00,146.94,147.2,146.7,147.2,6481.0,146.94,147.2,146.7,147.2,6481.0
2018-07-11 13:30:00,147.13,147.13,146.34,146.4,10386.0,147.13,147.13,146.34,146.4,10386.0
2018-07-11 14:00:00,146.45,146.78,146.17,146.77,11267.0,146.45,146.78,146.17,146.77,11267.0
2018-07-11 14:30:00,146.97,147.02,146.79,146.89,5884.0,146.97,147.02,146.79,146.89,5884.0
2018-07-11 15:00:00,146.92,147.32,146.46,146.46,11210.0,146.92,147.32,146.46,146.46,11210.0
2018-07-11 15:30:00,146.28,146.84,146.19,146.6,65533.0,146.28,146.84,146.19,146.6,65533.0
2018-07-12 09:30:00,147.94,148.5,147.55,148.0,40674.0,147.94,148.5,147.55,148.0,40674.0
2018-07-12 10:00:00,148.21,148.24,147.86,148.01,27364.0,148.21,148.24,147.86,148.01,27364.0
2018-07-12 10:30:00,148.11,148.17,147.63,147.9,17758.0,148.11,148.17,147.63,147.9,17758.0
2018-07-12 11:00:00,147.82,148.17,147.8,147.88,21522.0,147.82,148.17,147.8,147.88,21522.0
2018-07-12 11:30:00,147.95,148.66,147.78,148.64,21222.0,147.95,148.66,147.78,148.64,21222.0
2018-07-12 12:00:00,148.44,149.21,148.44,149.05,13740.0,148.44,149.21,148.44,149.05,13740.0
2018-07-12 12:30:00,149.04,149.48,148.96,149.27,43168.0,149.04,149.48,148.96,149.27,43168.0
2018-07-12 13:00:00,149.26,149.58,149.21,149.36,14077.0,149.26,149.58,149.21,149.36,14077.0
2018-07-12 13:30:00,149.35,149.47,149.08,149.08,10321.0,149.35,149.47,149.08,149.08,10321.0
2018-07-12 14:00:00,149.0,149.43,148.99,149.37,23705.0,149.0,149.43,148.99,149.37,23705.0
2018-07-12 14:30:00,149.46,149.49,149.2,149.31,8155.0,149.46,149.49,149.2,149.31,8155.0
2018-07-12 15:00:00,149.42,149.46,149.01,149.38,25165.0,149.42,149.46,149.01,149.38,25165.0
2018-07-12 15:30:00,149.31,149.6,149.29,149.33,54093.0,149.31,149.6,149.29,149.33,54093.0
2018-07-13 09:30:00,149.33,149.36,148.5,148.79,4788.0,149.33,149.36,148.5,148.79,4788.0
2018-07-13 10:00:00,148.79,149.96,148.78,149.62,10687.0,148.79,149.96,148.78,149.62,10687.0
2018-07-13 10:30:00,149.59,149.79,149.37,149.5,18897.0,149.59,149.79,149.37,149.5,18897.0
2018-07-13 11:00:00,149.55,149.71,149.43,149.5,58524.0,149.55,149.71,149.43,149.5,58524.0
2018-07-13 11:30:00,149.51,149.69,149.24,149.39,107690.0,149.51,149.69,149.24,149.39,107690.0
2018-07-13 12:00:00,149.38,149.6,149.23,149.37,36234.0,149.38,149.6,149.23,149.37,36234.0
2018-07-13 12:30:00,149.31,149.46,149.19,149.42,9894.0,149.31,149.46,149.19,149.42,9894.0
2018-07-13 13:00:00,149.32,149.41,148.98,149.41,15003.0,149.32,149.41,148.98,149.41,15003.0
2018-07-13 13:30:00,149.36,149.51,149.33,149.5,15380.0,149.36,149.51,149.33,149.5,15380.0
2018-07-13 14:00:00,149.5,149.55,149.41,149.5,18141.0,149.5,149.55,149.41,149.5,18141.0
2018-07-13 14:30:00,149.41,149.63,149.32,149.51,36166.0,149.41,149.63,149.32,149.51,36166.0
2018-07-13 15:00:00,149.51,149.55,149.36,149.39,27053.0,149.51,149.55,149.36,149.39,27053.0
2018-07-13 15:30:00,149.4,149.91,149.33,149.35,109013.0,149.4,149.91,149.33,149.35,109013.0
2018-07-16 09:30:00,148.59,149.33,148.58,149.02,23200.0,148.59,149.33,148.58,149.02,23200.0
2018-07-16 10:00:00,149.16,149.16,148.45,148.45,26031.0,149.16,149.16,148.45,148.45,26031.0
2018-07-16 10:30:00,148.59,148.75,147.73,147.73,8820.0,148.59,148.75,147.73,147.73,8820.0
2018-07-16 11:00:00,147.63,147.7,146.73,146.75,25234.0,147.63,147.7,146.73,146.75,25234.0
2018-07-16 11:30:00,146.79,147.05,146.48,146.65,10986.0,146.79,147.05,146.48,146.65,10986.0
2018-07-16 12:00:00,146.61,146.83,146.49,146.78,10123.0,146.61,146.83,146.49,146.78,10123.0
2018-07-16 12:30:00,146.8,147.03,146.41,147.03,6376.0,146.8,147.03,146.41,147.03,6376.0
2018-07-16 13:00:00,146.97,147.21,146.72,146.75,2931.0,146.97,147.21,146.72,146.75,2931.0
2018-07-16 13:30:00,146.8,146.93,146.58,146.63,7707.0,146.8,146.93,146.58,146.63,7707.0
2018-07-16 14:00:00,146.57,146.91,146.33,146.9,5333.0,146.57,146.91,146.33,146.9,5333.0
2018-07-16 14:30:00,146.81,146.98,146.04,146.05,16859.0,146.81,146.98,146.04,146.05,16859.0
2018-07-16 15:00:00,146.15,146.25,145.81,145.92,7736.0,146.15,146.25,145.81,145.92,7736.0
2018-07-16 15:30:00,145.87,147.04,145.7,146.87,40375.0,145.87,147.04,145.7,146.87,40375.0
2018-07-17 09:30:00,146.81,147.19,145.65,146.99,12361.0,146.81,147.19,145.65,146.99,12361.0
2018-07-17 10:00:00,146.67,147.53,146.25,147.53,12147.0,146.67,147.53,146.25,147.53,12147.0
2018-07-17 10:30:00,147.53,148.09,147.11,147.83,6806.0,147.53,148.09,147.11,147.83,6806.0
2018-07-17 11:00:00,147.83,148.28,147.83,147.97,12745.0,147.83,148.28,147.83,147.97,12745.0
2018-07-17 11:30:00,147.95,148.27,147.75,148.0,15316.0,147.95,148.27,147.75,148.0,15316.0
2018-07-17 12:00:00,148.14,148.36,147.93,148.17,9524.0,148.14,148.36,147.93,148.17,9524.0
2018-07-17 12:30:00,148.2,148.38,147.97,148.23,9654.0,148.2,148.38,147.97,148.23,9654.0
2018-07-17 13:00:00,148.31,148.41,148.0,148.13,31851.0,148.31,148.41,148.0,148.13,31851.0
2018-07-17 13:30:00,148.24,148.35,148.02,148.02,8132.0,148.24,148.35,148.02,148.02,8132.0
2018-07-17 14:00:00,148.01,148.09,147.88,147.94,5775.0,148.01,148.09,147.88,147.94,5775.0
2018-07-17 14:30:00,147.9,148.04,147.65,148.0,10678.0,147.9,148.04,147.65,148.0,10678.0
2018-07-17 15:00:00,147.92,148.3,147.9,148.11,10233.0,147.92,148.3,147.9,148.11,10233.0
2018-07-17 15:30:00,147.86,148.33,147.79,148.21,39443.0,147.86,148.33,147.79,148.21,39443.0
2018-07-18 09:30:00,147.85,148.59,147.64,147.96,20716.0,147.85,148.59,147.64,147.96,20716.0
2018-07-18 10:00:00,147.95,148.55,147.84,148.06,10870.0,147.95,148.55,147.84,148.06,10870.0
2018-07-18 10:30:00,148.03,148.89,147.78,148.53,11000.0,148.03,148.89,147.78,148.53,11000.0
2018-07-18 11:00:00,148.49,148.74,148.42,148.54,13186.0,148.49,148.74,148.42,148.54,13186.0
2018-07-18 11:30:00,148.53,148.85,148.5,148.85,17125.0,148.53,148.85,148.5,148.85,17125.0
2018-07-18 12:00:00,148.84,148.95,148.42,148.81,8280.0,148.84,148.95,148.42,148.81,8280.0
2018-07-18 12:30:00,148.83,148.86,148.57,148.57,36162.0,148.83,148.86,148.57,148.57,36162.0
2018-07-18 13:00:00,148.72,148.76,148.51,148.7,43241.0,148.72,148.76,148.51,148.7,43241.0
2018-07-18 13:30:00,148.63,148.94,148.55,148.84,43941.0,148.63,148.94,148.55,148.84,43941.0
2018-07-18 14:00:00,148.79,149.23,148.52,149.12,101934.0,148.79,149.23,148.52,149.12,101934.0
2018-07-18 14:30:00,149.11,150.0,149.06,149.76,13123.0,149.11,150.0,149.06,149.76,13123.0
2018-07-18 15:00:00,149.83,149.83,149.47,149.47,14437.0,149.83,149.83,149.47,149.47,14437.0
2018-07-18 15:30:00,149.39,149.48,149.05,149.1,76339.0,149.39,149.48,149.05,149.1,76339.0
2018-07-19 09:30:00,148.96,149.74,148.93,149.32,15420.0,148.96,149.74,148.93,149.32,15420.0
2018-07-19 10:00:00,149.38,149.39,147.89,147.9,20160.0,149.38,149.39,147.89,147.9,20160.0
2018-07-19 10:30:00,148.0,148.83,147.69,148.74,15036.0,148.0,148.83,147.69,148.74,15036.0
2018-07-19 11:00:00,148.9,149.76,148.87,149.51,9549.0,148.9,149.76,148.87,149.51,9549.0
2018-07-19 11:30:00,149.43,149.57,149.22,149.42,5168.0,149.43,149.57,149.22,149.42,5168.0
2018-07-19 12:00:00,149.47,149.53,149.09,149.19,2800.0,149.47,149.53,149.09,149.19,2800.0
2018-07-19 12:30:00,149.17,149.26,149.07,149.12,5390.0,149.17,149.26,149.07,149.12,5390.0
2018-07-19 13:00:00,149.02,149.19,148.88,148.88,6292.0,149.02,149.19,148.88,148.88,6292.0
2018-07-19 13:30:00,148.86,149.39,148.62,149.39,32404.0,148.86,149.39,148.62,149.39,32404.0
2018-07-19 14:00:00,149.47,149.52,149.31,149.5,5100.0,149.47,149.52,149.31,149.5,5100.0
2018-07-19 14:30:00,149.47,149.5,149.18,149.34,4865.0,149.47,149.5,149.18,149.34,4865.0
2018-07-19 15:00:00,149.35,149.41,148.92,149.08,6250.0,149.35,149.41,148.92,149.08,6250.0
2018-07-19 15:30:00,149.07,149.29,148.89,148.93,34866.0,149.07,149.29,148.89,148.93,34866.0
2018-07-20 09:30:00,148.66,148.69,148.24,148.31,4524.0,148.66,148.69,148.24,148.31,4524.0
2018-07-20 10:00:00,148.5,148.5,147.75,148.32,5789.0,148.5,148.5,147.75,148.32,5789.0
2018-07-20 10:30:00,148.32,148.32,147.8,147.84,3839.0,148.32,148.32,147.8,147.84,3839.0
2018-07-20 11:00:00,147.78,147.86,147.27,147.39,7950.0,147.78,147.86,147.27,147.39,7950.0
2018-07-20 11:30:00,147.63,147.99,147.57,147.68,5234.0,147.63,147.99,147.57,147.68,5234.0
2018-07-20 12:00:00,147.74,147.8,147.48,147.53,16465.0,147.74,147.8,147.48,147.53,16465.0
2018-07-20 12:30:00,147.51,147.66,147.49,147.49,1900.0,147.51,147.66,147.49,147.49,1900.0
2018-07-20 13:00:00,147.52,148.07,147.42,147.82,18389.0,147.52,148.07,147.42,147.82,18389.0
2018-07-20 13:30:00,147.67,147.69,147.53,147.58,3389.0,147.67,147.69,147.53,147.58,3389.0
2018-07-20 14:00:00,147.63,147.63,146.71,146.71,4250.0,147.63,147.63,146.71,146.71,4250.0
2018-07-20 14:30:00,146.87,147.04,146.7,146.74,5093.0,146.87,147.04,146.7,146.74,5093.0
2018-07-20 15:00:00,146.72,146.92,146.5,146.57,4301.0,146.72,146.92,146.5,146.57,4301.0
2018-07-20 15:30:00,146.57,146.6,145.7,146.05,31821.0,146.57,146.6,145.7,146.05,31821.0
2018-07-23 09:30:00,145.62,146.4,144.07,144.7,22184.0,145.62,146.4,144.07,144.7,22184.0
2018-07-23 10:00:00,144.7,145.01,144.33,144.68,38352.0,144.7,145.01,144.33,144.68,38352.0
2018-07-23 10:30:00,144.69,144.94,144.69,144.92,15988.0,144.69,144.94,144.69,144.92,15988.0
2018-07-23 11:00:00,144.93,145.02,144.46,145.02,28587.0,144.93,145.02,144.46,145.02,28587.0
2018-07-23 11:30:00,145.03,145.9,145.01,145.71,21145.0,145.03,145.9,145.01,145.71,21145.0
2018-07-23 12:00:00,145.86,146.6,145.71,146.32,20027.0,145.86,146.6,145.71,146.32,20027.0
2018-07-23 12:30:00,146.25,146.56,146.07,146.45,9568.0,146.25,146.56,146.07,146.45,9568.0
2018-07-23 13:00:00,146.57,146.57,146.08,146.16,3663.0,146.57,146.57,146.08,146.16,3663.0
2018-07-23 13:30:00,146.22,146.62,146.22,146.48,6885.0,146.22,146.62,146.22,146.48,6885.0
2018-07-23 14:00:00,146.49,146.63,146.21,146.21,4785.0,146.49,146.63,146.21,146.21,4785.0
2018-07-23 14:30:00,146.21,146.44,145.73,146.04,11020.0,146.21,146.44,145.73,146.04,11020.0
2018-07-23 15:00:00,146.04,146.1,145.96,146.0,5558.0,146.04,146.1,145.96,146.0,5558.0
2018-07-23 15:30:00,146.0,146.47,145.88,146.1,34615.0,146.0,146.47,145.88,146.1,34615.0
2018-07-24 09:30:00,146.94,147.26,146.44,146.78,23791.0,146.94,147.26,146.44,146.78,23791.0
2018-07-24 10:00:00,146.78,147.48,146.77,147.47,8589.0,146.78,147.48,146.77,147.47,8589.0
2018-07-24 10:30:00,147.36,147.47,146.45,146.47,5238.0,147.36,147.47,146.45,146.47,5238.0
2018-07-24 11:00:00,146.34,146.38,145.89,146.38,15425.0,146.34,146.38,145.89,146.38,15425.0
2018-07-24 11:30:00,146.43,146.43,145.88,146.05,7239.0,146.43,146.43,145.88,146.05,7239.0
2018-07-24 12:00:00,146.1,146.29,145.7,145.72,3263.0,146.1,146.29,145.7,145.72,3263.0
2018-07-24 12:30:00,145.71,145.8,144.58,144.62,13338.0,145.71,145.8,144.58,144.62,13338.0
2018-07-24 13:00:00,144.66,144.85,144.11,144.11,4778.0,144.66,144.85,144.11,144.11,4778.0
2018-07-24 13:30:00,144.09,144.09,143.63,143.63,7575.0,144.09,144.09,143.63,143.63,7575.0
2018-07-24 14:00:00,143.67,143.74,143.31,143.31,6709.0,143.67,143.74,143.31,143.31,6709.0
2018-07-24 14:30:00,143.32,143.75,143.27,143.6,6101.0,143.32,143.75,143.27,143.6,6101.0
2018-07-24 15:00:00,143.6,144.05,143.6,144.05,7110.0,143.6,144.05,143.6,144.05,7110.0
2018-07-24 15:30:00,144.05,144.27,143.88,144.11,25726.0,144.05,144.27,143.88,144.11,25726.0
2018-07-25 09:30:00,144.07,145.85,143.02,145.56,10548.0,144.07,145.85,143.02,145.56,10548.0
2018-07-25 10:00:00,145.38,145.51,143.94,144.12,14269.0,145.38,145.51,143.94,144.12,14269.0
2018-07-25 10:30:00,144.25,144.96,144.0,144.31,10535.0,144.25,144.96,144.0,144.31,10535.0
2018-07-25 11:00:00,144.23,145.45,144.13,145.45,5545.0,144.23,145.45,144.13,145.45,5545.0
2018-07-25 11:30:00,145.44,145.82,144.98,145.58,11553.0,145.44,145.82,144.98,145.58,11553.0
2018-07-25 12:00:00,145.54,145.66,145.3,145.32,11493.0,145.54,145.66,145.3,145.32,11493.0
2018-07-25 12:30:00,145.31,145.57,145.29,145.4,13226.0,145.31,145.57,145.29,145.4,13226.0
2018-07-25 13:00:00,145.4,145.52,145.12,145.12,11346.0,145.4,145.52,145.12,145.12,11346.0
2018-07-25 13:30:00,145.29,145.44,145.11,145.35,8516.0,145.29,145.44,145.11,145.35,8516.0
2018-07-25 14:00:00,145.29,145.56,145.17,145.39,8927.0,145.29,145.56,145.17,145.39,8927.0
2018-07-25 14:30:00,145.47,145.56,145.03,145.07,11208.0,145.47,145.56,145.03,145.07,11208.0
2018-07-25 15:00:00,145.09,145.4,145.06,145.18,6704.0,145.09,145.4,145.06,145.18,6704.0
2018-07-25 15:30:00,145.28,145.51,144.93,145.34,27643.0,145.28,145.51,144.93,145.34,27643.0
2018-07-26 09:30:00,145.21,145.53,142.2,144.94,5309.0,145.21,145.53,142.2,144.94,5309.0
2018-07-26 10:00:00,145.64,146.39,145.64,146.0,4192.0,145.64,146.39,145.64,146.0,4192.0
2018-07-26 10:30:00,145.8,146.72,145.8,146.35,5277.0,145.8,146.72,145.8,146.35,5277.0
2018-07-26 11:00:00,146.36,146.73,146.36,146.69,3500.0,146.36,146.73,146.36,146.69,3500.0
2018-07-26 11:30:00,146.55,146.8,146.31,146.8,4650.0,146.55,146.8,146.31,146.8,4650.0
2018-07-26 12:00:00,146.8,146.86,145.69,145.89,5877.0,146.8,146.86,145.69,145.89,5877.0
2018-07-26 12:30:00,145.94,145.94,145.74,145.91,3167.0,145.94,145.94,145.74,145.91,3167.0
2018-07-26 13:00:00,145.72,146.27,145.72,146.19,2979.0,145.72,146.27,145.72,146.19,2979.0
2018-07-26 13:30:00,146.16,146.29,146.16,146.29,1000.0,146.16,146.29,146.16,146.29,1000.0
2018-07-26 14:00:00,146.33,146.41,146.08,146.08,6248.0,146.33,146.41,146.08,146.08,6248.0
2018-07-26 14:30:00,146.0,146.31,146.0,146.13,3753.0,146.0,146.31,146.0,146.13,3753.0
2018-07-26 15:00:00,146.14,146.25,145.86,146.0,16985.0,146.14,146.25,145.86,146.0,16985.0
2018-07-26 15:30:00,145.98,146.06,145.86,145.91,20432.0,145.98,146.06,145.86,145.91,20432.0
2018-07-27 09:30:00,146.55,147.3,145.38,145.42,11399.0,146.55,147.3,145.38,145.42,11399.0
2018-07-27 10:00:00,145.34,145.92,143.91,144.34,20731.0,145.34,145.92,143.91,144.34,20731.0
2018-07-27 10:30:00,144.23,144.45,142.98,142.98,8185.0,144.23,144.45,142.98,142.98,8185.0
2018-07-27 11:00:00,143.16,143.38,141.9,141.9,12111.0,143.16,143.38,141.9,141.9,12111.0
2018-07-27 11:30:00,142.04,142.16,141.42,141.49,21368.0,142.04,142.16,141.42,141.49,21368.0
2018-07-27 12:00:00,141.4,141.71,140.83,140.93,11528.0,141.4,141.71,140.83,140.93,11528.0
2018-07-27 12:30:00,140.92,140.92,139.75,139.86,13262.0,140.92,140.92,139.75,139.86,13262.0
2018-07-27 13:00:00,139.74,140.16,139.39,140.03,12040.0,139.74,140.16,139.39,140.03,12040.0
2018-07-27 13:30:00,140.04,140.59,139.81,140.59,8338.0,140.04,140.59,139.81,140.59,8338.0
2018-07-27 14:00:00,140.59,140.92,140.2,140.24,13167.0,140.59,140.92,140.2,140.24,13167.0
2018-07-27 14:30:00,140.19,140.19,139.8,140.11,16781.0,140.19,140.19,139.8,140.11,16781.0
2018-07-27 15:00:00,140.11,140.49,140.05,140.39,15159.0,140.11,140.49,140.05,140.39,15159.0
2018-07-27 15:30:00,140.38,140.81,140.27,140.54,36150.0,140.38,140.81,140.27,140.54,36150.0
2018-07-30 09:30:00,140.57,141.01,139.55,140.24,24599.0,140.57,141.01,139.55,140.24,24599.0
2018-07-30 10:00:00,140.28,142.0,140.2,141.81,39311.0,140.28,142.0,140.2,141.81,39311.0
2018-07-30 10:30:00,141.75,141.94,140.92,140.92,30663.0,141.75,141.94,140.92,140.92,30663.0
2018-07-30 11:00:00,140.58,140.66,138.88,139.02,15626.0,140.58,140.66,138.88,139.02,15626.0
2018-07-30 11:30:00,139.06,139.14,138.5,138.73,8856.0,139.06,139.14,138.5,138.73,8856.0
2018-07-30 12:00:00,138.63,139.02,138.1,138.28,18915.0,138.63,139.02,138.1,138.28,18915.0
2018-07-30 12:30:00,138.15,138.16,136.87,136.94,20543.0,138.15,138.16,136.87,136.94,20543.0
2018-07-30 13:00:00,136.92,137.92,136.5,137.92,39410.0,136.92,137.92,136.5,137.92,39410.0
2018-07-30 13:30:00,137.81,138.01,137.5,137.96,12318.0,137.81,138.01,137.5,137.96,12318.0
2018-07-30 14:00:00,137.91,138.15,137.35,137.36,14897.0,137.91,138.15,137.35,137.36,14897.0
2018-07-30 14:30:00,137.4,137.63,137.32,137.38,14504.0,137.4,137.63,137.32,137.38,14504.0
2018-07-30 15:00:00,137.38,137.48,137.15,137.2,20998.0,137.38,137.48,137.15,137.2,20998.0
2018-07-30 15:30:00,137.24,137.38,136.67,136.73,66758.0,137.24,137.38,136.67,136.73,66758.0
2018-07-31 09:30:00,136.66,137.92,136.16,137.0,11756.0,136.66,137.92,136.16,137.0,11756.0
2018-07-31 10:00:00,136.68,137.01,136.29,136.77,17966.0,136.68,137.01,136.29,136.77,17966.0
2018-07-31 10:30:00,136.74,137.15,136.63,137.02,19197.0,136.74,137.15,136.63,137.02,19197.0
2018-07-31 11:00:00,137.03,138.46,137.0,137.66,25999.0,137.03,138.46,137.0,137.66,25999.0
2018-07-31 11:30:00,137.66,138.53,137.66,138.33,14315.0,137.66,138.53,137.66,138.33,14315.0
2018-07-31 12:00:00,138.37,139.85,138.29,139.85,30861.0,138.37,139.85,138.29,139.85,30861.0
2018-07-31 12:30:00,139.81,140.07,139.6,140.07,14576.0,139.81,140.07,139.6,140.07,14576.0
2018-07-31 13:00:00,140.11,140.26,138.71,139.18,15633.0,140.11,140.26,138.71,139.18,15633.0
2018-07-31 13:30:00,139.08,139.21,138.86,139.08,5553.0,139.08,139.21,138.86,139.08,5553.0
2018-07-31 14:00:00,139.14,139.25,138.65,139.04,7276.0,139.14,139.25,138.65,139.04,7276.0
2018-07-31 14:30:00,139.06,139.18,138.81,138.89,9210.0,139.06,139.18,138.81,138.89,9210.0
2018-07-31 15:00:00,138.91,139.03,138.34,138.59,24909.0,138.91,139.03,138.34,138.59,24909.0
2018-07-31 15:30:00,138.56,138.73,137.85,137.98,48017.0,138.56,138.73,137.85,137.98,48017.0
2018-08-01 09:30:00,137.4,140.44,137.4,139.16,17057.0,137.4,140.44,137.4,139.16,17057.0
2018-08-01 10:00:00,138.92,139.83,138.82,138.82,17761.0,138.92,139.83,138.82,138.82,17761.0
2018-08-01 10:30:00,138.94,139.38,138.69,138.85,13248.0,138.94,139.38,138.69,138.85,13248.0
2018-08-01 11:00:00,138.73,139.05,138.16,139.05,27329.0,138.73,139.05,138.16,139.05,27329.0
2018-08-01 11:30:00,138.94,138.96,137.77,138.21,12000.0,138.94,138.96,137.77,138.21,12000.0
2018-08-01 12:00:00,138.09,138.62,137.87,137.95,10255.0,138.09,138.62,137.87,137.95,10255.0
2018-08-01 12:30:00,137.97,138.27,137.66,137.72,8944.0,137.97,138.27,137.66,137.72,8944.0
2018-08-01 13:00:00,137.72,138.27,137.72,138.04,18100.0,137.72,138.27,137.72,138.04,18100.0
2018-08-01 13:30:00,138.05,138.2,137.75,137.75,6200.0,138.05,138.2,137.75,137.75,6200.0
2018-08-01 14:00:00,137.82,138.36,137.6,138.34,14584.0,137.82,138.36,137.6,138.34,14584.0
2018-08-01 14:30:00,138.34,138.59,137.99,138.5,26968.0,138.34,138.59,137.99,138.5,26968.0
2018-08-01 15:00:00,138.61,138.88,138.36,138.67,9055.0,138.61,138.88,138.36,138.67,9055.0
2018-08-01 15:30:00,138.69,139.19,138.69,138.78,68027.0,138.69,139.19,138.69,138.78,68027.0
2018-08-02 09:30:00,136.63,140.14,136.63,139.27,61881.0,136.63,140.14,136.63,139.27,61881.0
2018-08-02 10:00:00,139.35,140.33,139.35,140.14,13933.0,139.35,140.33,139.35,140.14,13933.0
2018-08-02 10:30:00,140.13,140.61,139.96,140.46,8500.0,140.13,140.61,139.96,140.46,8500.0
2018-08-02 11:00:00,140.61,140.83,140.05,140.73,9822.0,140.61,140.83,140.05,140.73,9822.0
2018-08-02 11:30:00,140.74,140.84,140.53,140.61,7869.0,140.74,140.84,140.53,140.61,7869.0
2018-08-02 12:00:00,140.57,141.06,140.47,141.06,9152.0,140.57,141.06,140.47,141.06,9152.0
2018-08-02 12:30:00,141.04,141.04,140.69,140.92,7500.0,141.04,141.04,140.69,140.92,7500.0
2018-08-02 13:00:00,141.01,141.3,140.86,140.96,18390.0,141.01,141.3,140.86,140.96,18390.0
2018-08-02 13:30:00,141.08,141.35,141.07,141.29,4900.0,141.08,141.35,141.07,141.29,4900.0
2018-08-02 14:00:00,141.23,141.67,141.18,141.52,16201.0,141.23,141.67,141.18,141.52,16201.0
2018-08-02 14:30:00,141.5,141.9,141.5,141.9,8254.0,141.5,141.9,141.5,141.9,8254.0
2018-08-02 15:00:00,141.91,142.03,141.73,141.85,14718.0,141.91,142.03,141.73,141.85,14718.0
2018-08-02 15:30:00,141.84,142.19,141.8,142.17,44123.0,141.84,142.19,141.8,142.17,44123.0
2018-08-03 09:30:00,142.29,144.46,140.52,141.68,15841.0,142.29,144.46,140.52,141.68,15841.0
2018-08-03 10:00:00,142.06,142.06,140.7,141.13,9519.0,142.06,142.06,140.7,141.13,9519.0
2018-08-03 10:30:00,141.06,141.18,140.28,140.55,16311.0,141.06,141.18,140.28,140.55,16311.0
2018-08-03 11:00:00,140.66,141.18,140.52,140.6,9188.0,140.66,141.18,140.52,140.6,9188.0
2018-08-03 11:30:00,140.58,140.75,140.39,140.43,8935.0,140.58,140.75,140.39,140.43,8935.0
2018-08-03 12:00:00,140.65,141.23,140.59,141.12,16514.0,140.65,141.23,140.59,141.12,16514.0
2018-08-03 12:30:00,141.16,141.25,140.71,140.93,8902.0,141.16,141.25,140.71,140.93,8902.0
2018-08-03 13:00:00,141.03,141.21,140.89,141.11,4500.0,141.03,141.21,140.89,141.11,4500.0
2018-08-03 13:30:00,141.11,141.38,140.78,141.24,8000.0,141.11,141.38,140.78,141.24,8000.0
2018-08-03 14:00:00,141.24,141.4,141.07,141.38,10822.0,141.24,141.4,141.07,141.38,10822.0
2018-08-03 14:30:00,141.39,141.84,141.39,141.81,9424.0,141.39,141.84,141.39,141.81,9424.0
2018-08-03 15:00:00,141.88,142.38,141.83,142.0,11567.0,141.88,142.38,141.83,142.0,11567.0
2018-08-03 15:30:00,142.05,142.36,141.98,142.23,36150.0,142.05,142.36,141.98,142.23,36150.0
2018-08-06 09:30:00,142.25,143.95,142.25,143.19,11955.0,142.25,143.95,142.25,143.19,11955.0
2018-08-06 10:00:00,143.19,143.94,142.58,142.88,22221.0,143.19,143.94,142.58,142.88,22221.0
2018-08-06 10:30:00,142.57,143.32,142.38,143.15,40253.0,142.57,143.32,142.38,143.15,40253.0
2018-08-06 11:00:00,143.09,143.21,142.26,142.31,59364.0,143.09,143.21,142.26,142.31,59364.0
2018-08-06 11:30:00,142.38,142.4,141.07,141.13,70094.0,142.38,142.4,141.07,141.13,70094.0
2018-08-06 12:00:00,141.21,142.0,141.17,141.73,16599.0,141.21,142.0,141.17,141.73,16599.0
2018-08-06 12:30:00,141.71,142.36,141.56,141.76,17614.0,141.71,142.36,141.56,141.76,17614.0
2018-08-06 13:00:00,141.85,142.19,141.66,142.18,16611.0,141.85,142.19,141.66,142.18,16611.0
2018-08-06 13:30:00,142.18,142.3,141.59,141.67,16044.0,142.18,142.3,141.59,141.67,16044.0
2018-08-06 14:00:00,141.85,142.18,141.7,142.13,43354.0,141.85,142.18,141.7,142.13,43354.0
2018-08-06 14:30:00,142.06,142.26,141.84,141.91,38263.0,142.06,142.26,141.84,141.91,38263.0
2018-08-06 15:00:00,141.9,142.29,141.46,142.28,31510.0,141.9,142.29,141.46,142.28,31510.0
2018-08-06 15:30:00,142.28,142.72,141.87,142.2,68262.0,142.28,142.72,141.87,142.2,68262.0
2018-08-07 09:30:00,154.0,159.75,152.77,159.44,132575.0,154.0,159.75,152.77,159.44,132575.0
2018-08-07 10:00:00,159.42,160.39,158.28,159.83,134072.0,159.42,160.39,158.28,159.83,134072.0
2018-08-07 10:30:00,160.0,163.8,157.83,162.6,155078.0,160.0,163.8,157.83,162.6,155078.0
2018-08-07 11:00:00,162.33,165.63,162.04,164.74,99632.0,162.33,165.63,162.04,164.74,99632.0
2018-08-07 11:30:00,164.99,166.5,163.51,164.03,71500.0,164.99,166.5,163.51,164.03,71500.0
2018-08-07 12:00:00,164.02,164.51,163.04,163.34,68059.0,164.02,164.51,163.04,163.34,68059.0
2018-08-07 12:30:00,163.34,163.87,162.1,162.92,86669.0,163.34,163.87,162.1,162.92,86669.0
2018-08-07 13:00:00,162.98,163.19,160.66,160.77,54741.0,162.98,163.19,160.66,160.77,54741.0
2018-08-07 13:30:00,161.0,162.7,159.79,162.7,87923.0,161.0,162.7,159.79,162.7,87923.0
2018-08-07 14:00:00,162.69,165.1,162.57,162.69,82042.0,162.69,165.1,162.57,162.69,82042.0
2018-08-07 14:30:00,162.69,164.73,162.25,164.46,92317.0,162.69,164.73,162.25,164.46,92317.0
2018-08-07 15:00:00,164.54,164.54,163.03,163.47,62356.0,164.54,164.54,163.03,163.47,62356.0
2018-08-07 15:30:00,163.43,167.24,163.05,166.59,195431.0,163.43,167.24,163.05,166.59,195431.0
2018-08-08 09:30:00,165.78,167.61,160.83,161.6,62465.0,165.78,167.61,160.83,161.6,62465.0
2018-08-08 10:00:00,161.57,161.73,159.66,159.82,46559.0,161.57,161.73,159.66,159.82,46559.0
2018-08-08 10:30:00,159.95,162.09,159.41,161.8,60897.0,159.95,162.09,159.41,161.8,60897.0
2018-08-08 11:00:00,161.9,162.18,160.75,161.02,65377.0,161.9,162.18,160.75,161.02,65377.0
2018-08-08 11:30:00,161.11,161.55,160.6,160.72,47163.0,161.11,161.55,160.6,160.72,47163.0
2018-08-08 12:00:00,160.61,160.75,157.5,158.15,70912.0,160.61,160.75,157.5,158.15,70912.0
2018-08-08 12:30:00,158.32,159.53,158.31,159.09,52409.0,158.32,159.53,158.31,159.09,52409.0
2018-08-08 13:00:00,159.18,160.57,158.53,158.66,67004.0,159.18,160.57,158.53,158.66,67004.0
2018-08-08 13:30:00,158.76,158.79,156.87,157.08,53433.0,158.76,158.79,156.87,157.08,53433.0
2018-08-08 14:00:00,157.11,157.62,156.83,157.38,31574.0,157.11,157.62,156.83,157.38,31574.0
2018-08-08 14:30:00,157.54,158.3,157.34,157.73,23546.0,157.54,158.3,157.34,157.73,23546.0
2018-08-08 15:00:00,157.81,158.25,157.13,157.34,34689.0,157.81,158.25,157.13,157.34,34689.0
2018-08-08 15:30:00,157.39,157.78,157.17,157.41,45042.0,157.39,157.78,157.17,157.41,45042.0
2018-08-09 09:30:00,158.17,161.99,157.54,161.84,62808.0,158.17,161.99,157.54,161.84,62808.0
2018-08-09 10:00:00,161.98,162.02,160.8,161.78,16819.0,161.98,162.02,160.8,161.78,16819.0
2018-08-09 10:30:00,161.78,163.64,161.68,163.1,41636.0,161.78,163.64,161.68,163.1,41636.0
2018-08-09 11:00:00,163.11,164.93,163.1,164.93,30466.0,163.11,164.93,163.1,164.93,30466.0
2018-08-09 11:30:00,164.93,165.04,162.21,162.31,26398.0,164.93,165.04,162.21,162.31,26398.0
2018-08-09 12:00:00,162.32,162.38,161.64,161.64,26913.0,162.32,162.38,161.64,161.64,26913.0
2018-08-09 12:30:00,161.67,163.0,161.67,162.45,14289.0,161.67,163.0,161.67,162.45,14289.0
2018-08-09 13:00:00,162.58,163.07,162.33,162.36,11271.0,162.58,163.07,162.33,162.36,11271.0
2018-08-09 13:30:00,162.5,162.74,162.04,162.61,10607.0,162.5,162.74,162.04,162.61,10607.0
2018-08-09 14:00:00,162.63,162.8,162.2,162.39,17942.0,162.63,162.8,162.2,162.39,17942.0
2018-08-09 14:30:00,162.42,162.68,161.95,161.99,21078.0,162.42,162.68,161.95,161.99,21078.0
2018-08-09 15:00:00,161.91,163.13,161.66,162.3,41750.0,161.91,163.13,161.66,162.3,41750.0
2018-08-09 15:30:00,162.19,162.54,161.66,161.95,75599.0,162.19,162.54,161.66,161.95,75599.0
2018-08-10 09:30:00,161.19,162.38,160.68,161.43,19113.0,161.19,162.38,160.68,161.43,19113.0
2018-08-10 10:00:00,161.49,161.62,160.33,161.6,11234.0,161.49,161.62,160.33,161.6,11234.0
2018-08-10 10:30:00,161.53,162.12,160.91,161.91,12761.0,161.53,162.12,160.91,161.91,12761.0
2018-08-10 11:00:00,162.14,164.04,161.96,163.7,25678.0,162.14,164.04,161.96,163.7,25678.0
2018-08-10 11:30:00,163.82,164.44,162.86,162.87,10259.0,163.82,164.44,162.86,162.87,10259.0
2018-08-10 12:00:00,162.87,163.18,162.01,162.69,14371.0,162.87,163.18,162.01,162.69,14371.0
2018-08-10 12:30:00,162.71,163.06,162.61,162.64,4540.0,162.71,163.06,162.61,162.64,4540.0
2018-08-10 13:00:00,162.6,162.66,162.04,162.04,4750.0,162.6,162.66,162.04,162.04,4750.0
2018-08-10 13:30:00,162.02,162.02,161.04,161.04,5000.0,162.02,162.02,161.04,161.04,5000.0
2018-08-10 14:00:00,161.1,161.71,161.1,161.22,9032.0,161.1,161.71,161.1,161.22,9032.0
2018-08-10 14:30:00,161.02,161.54,160.91,161.22,13721.0,161.02,161.54,160.91,161.22,13721.0
2018-08-10 15:00:00,161.15,161.76,161.0,161.76,10479.0,161.15,161.76,161.0,161.76,10479.0
2018-08-10 15:30:00,161.7,161.75,161.01,161.26,47730.0,161.7,161.75,161.01,161.26,47730.0
2018-08-13 09:30:00,161.93,163.87,160.41,163.66,16741.0,161.93,163.87,160.41,163.66,16741.0
2018-08-13 10:00:00,163.85,164.57,163.67,163.72,17959.0,163.85,164.57,163.67,163.72,17959.0
2018-08-13 10:30:00,163.83,164.66,163.83,164.38,36981.0,163.83,164.66,163.83,164.38,36981.0
2018-08-13 11:00:00,164.41,164.41,161.97,161.97,30330.0,164.41,164.41,161.97,161.97,30330.0
2018-08-13 11:30:00,161.8,161.94,160.91,161.34,35416.0,161.8,161.94,160.91,161.34,35416.0
2018-08-13 12:00:00,161.21,162.81,161.09,161.5,57934.0,161.21,162.81,161.09,161.5,57934.0
2018-08-13 12:30:00,161.52,162.87,161.51,162.43,26016.0,161.52,162.87,161.51,162.43,26016.0
2018-08-13 13:00:00,162.43,162.68,161.86,162.64,18595.0,162.43,162.68,161.86,162.64,18595.0
2018-08-13 13:30:00,162.64,162.88,162.17,162.34,10056.0,162.64,162.88,162.17,162.34,10056.0
2018-08-13 14:00:00,162.31,163.0,162.23,162.8,14361.0,162.31,163.0,162.23,162.8,14361.0
2018-08-13 14:30:00,162.9,162.94,162.57,162.57,10006.0,162.9,162.94,162.57,162.57,10006.0
2018-08-13 15:00:00,162.52,162.53,161.55,161.55,7826.0,162.52,162.53,161.55,161.55,7826.0
2018-08-13 15:30:00,161.66,162.11,161.47,161.94,42839.0,161.66,162.11,161.47,161.94,42839.0
2018-08-14 09:30:00,163.0,163.78,157.01,162.21,22036.0,163.0,163.78,157.01,162.21,22036.0
2018-08-14 10:00:00,162.02,164.16,162.01,164.14,12530.0,162.02,164.16,162.01,164.14,12530.0
2018-08-14 10:30:00,164.08,165.49,163.87,164.84,18565.0,164.08,165.49,163.87,164.84,18565.0
2018-08-14 11:00:00,164.94,166.44,164.94,166.14,37419.0,164.94,166.44,164.94,166.14,37419.0
2018-08-14 11:30:00,166.04,166.16,165.52,165.86,29377.0,166.04,166.16,165.52,165.86,29377.0
2018-08-14 12:00:00,165.89,166.72,165.88,166.71,18557.0,165.89,166.72,165.88,166.71,18557.0
2018-08-14 12:30:00,166.63,166.87,165.75,165.84,54218.0,166.63,166.87,165.75,165.84,54218.0
2018-08-14 13:00:00,165.81,165.89,165.19,165.46,44558.0,165.81,165.89,165.19,165.46,44558.0
2018-08-14 13:30:00,165.48,165.57,164.83,164.89,18580.0,165.48,165.57,164.83,164.89,18580.0
2018-08-14 14:00:00,164.89,165.35,164.11,165.23,33765.0,164.89,165.35,164.11,165.23,33765.0
2018-08-14 14:30:00,165.22,165.36,164.13,164.18,12076.0,165.22,165.36,164.13,164.18,12076.0
2018-08-14 15:00:00,164.11,165.2,163.99,164.98,40649.0,164.11,165.2,163.99,164.98,40649.0
2018-08-14 15:30:00,164.86,164.89,163.67,164.1,49992.0,164.86,164.89,163.67,164.1,49992.0
2018-08-15 09:30:00,163.06,163.47,160.34,160.96,18578.0,163.06,163.47,160.34,160.96,18578.0
2018-08-15 10:00:00,160.75,161.98,160.19,161.35,23002.0,160.75,161.98,160.19,161.35,23002.0
2018-08-15 10:30:00,161.31,161.86,160.86,161.24,22858.0,161.31,161.86,160.86,161.24,22858.0
2018-08-15 11:00:00,161.03,162.12,160.67,161.77,15473.0,161.03,162.12,160.67,161.77,15473.0
2018-08-15 11:30:00,161.8,162.41,161.68,161.71,15387.0,161.8,162.41,161.68,161.71,15387.0
2018-08-15 12:00:00,161.77,162.6,161.77,162.11,8794.0,161.77,162.6,161.77,162.11,8794.0
2018-08-15 12:30:00,162.4,162.84,161.64,162.2,30175.0,162.4,162.84,161.64,162.2,30175.0
2018-08-15 13:00:00,162.26,162.47,161.74,161.8,45251.0,162.26,162.47,161.74,161.8,45251.0
2018-08-15 13:30:00,161.91,162.08,161.67,161.95,23135.0,161.91,162.08,161.67,161.95,23135.0
2018-08-15 14:00:00,161.96,162.18,161.6,161.62,30605.0,161.96,162.18,161.6,161.62,30605.0
2018-08-15 14:30:00,161.6,161.66,161.1,161.54,8346.0,161.6,161.66,161.1,161.54,8346.0
2018-08-15 15:00:00,161.52,162.14,161.39,162.13,12648.0,161.52,162.14,161.39,162.13,12648.0
2018-08-15 15:30:00,162.15,162.73,161.98,162.48,29957.0,162.15,162.73,161.98,162.48,29957.0
2018-08-16 09:30:00,164.5,164.5,162.35,162.38,10805.0,164.5,164.5,162.35,162.38,10805.0
2018-08-16 10:00:00,162.47,163.21,162.47,162.94,4375.0,162.47,163.21,162.47,162.94,4375.0
2018-08-16 10:30:00,162.82,162.96,161.46,162.19,7687.0,162.82,162.96,161.46,162.19,7687.0
2018-08-16 11:00:00,162.45,162.45,161.68,162.11,18250.0,162.45,162.45,161.68,162.11,18250.0
2018-08-16 11:30:00,162.21,163.33,162.13,162.42,24105.0,162.21,163.33,162.13,162.42,24105.0
2018-08-16 12:00:00,162.53,162.9,162.34,162.42,12083.0,162.53,162.9,162.34,162.42,12083.0
2018-08-16 12:30:00,162.38,162.65,162.04,162.29,22124.0,162.38,162.65,162.04,162.29,22124.0
2018-08-16 13:00:00,162.28,162.28,161.83,161.98,11655.0,162.28,162.28,161.83,161.98,11655.0
2018-08-16 13:30:00,161.88,162.4,161.87,162.38,9601.0,161.88,162.4,161.87,162.38,9601.0
2018-08-16 14:00:00,162.54,163.0,162.4,162.4,14300.0,162.54,163.0,162.4,162.4,14300.0
2018-08-16 14:30:00,162.39,163.05,162.31,162.85,15542.0,162.39,163.05,162.31,162.85,15542.0
2018-08-16 15:00:00,162.84,162.84,161.79,162.12,29449.0,162.84,162.84,161.79,162.12,29449.0
2018-08-16 15:30:00,162.16,162.16,161.5,161.96,68880.0,162.16,162.16,161.5,161.96,68880.0
2018-08-17 09:30:00,160.88,162.65,160.88,162.65,11136.0,160.88,162.65,160.88,162.65,11136.0
2018-08-17 10:00:00,162.13,162.67,162.06,162.53,6876.0,162.13,162.67,162.06,162.53,6876.0
2018-08-17 10:30:00,162.49,163.25,162.38,163.05,10915.0,162.49,163.25,162.38,163.05,10915.0
2018-08-17 11:00:00,162.89,163.37,162.19,163.37,48917.0,162.89,163.37,162.19,163.37,48917.0
2018-08-17 11:30:00,163.33,164.19,163.33,164.06,13850.0,163.33,164.19,163.33,164.06,13850.0
2018-08-17 12:00:00,164.19,164.39,163.36,163.4,24104.0,164.19,164.39,163.36,163.4,24104.0
2018-08-17 12:30:00,163.41,163.41,162.51,162.51,9005.0,163.41,163.41,162.51,162.51,9005.0
2018-08-17 13:00:00,162.62,162.9,162.4,162.4,11468.0,162.62,162.9,162.4,162.4,11468.0
2018-08-17 13:30:00,162.42,162.6,162.13,162.26,9100.0,162.42,162.6,162.13,162.26,9100.0
2018-08-17 14:00:00,162.41,163.43,162.06,163.38,18205.0,162.41,163.43,162.06,163.38,18205.0
2018-08-17 14:30:00,163.3,163.81,163.22,163.7,16543.0,163.3,163.81,163.22,163.7,16543.0
2018-08-17 15:00:00,163.77,163.82,163.4,163.53,11500.0,163.77,163.82,163.4,163.53,11500.0
2018-08-17 15:30:00,163.53,163.84,163.41,163.57,46833.0,163.53,163.84,163.41,163.57,46833.0
2018-08-20 09:30:00,164.7,165.22,163.53,164.68,12917.0,164.7,165.22,163.53,164.68,12917.0
2018-08-20 10:00:00,164.68,164.72,163.59,164.25,4420.0,164.68,164.72,163.59,164.25,4420.0
2018-08-20 10:30:00,164.51,164.51,163.58,163.67,8401.0,164.51,164.51,163.58,163.67,8401.0
2018-08-20 11:00:00,163.9,164.29,163.71,164.22,3449.0,163.9,164.29,163.71,164.22,3449.0
2018-08-20 11:30:00,164.22,165.46,164.22,164.95,4042.0,164.22,165.46,164.22,164.95,4042.0
2018-08-20 12:00:00,164.84,165.76,164.84,165.39,10200.0,164.84,165.76,164.84,165.39,10200.0
2018-08-20 12:30:00,165.39,165.62,165.18,165.58,30039.0,165.39,165.62,165.18,165.58,30039.0
2018-08-20 13:00:00,165.64,165.7,165.6,165.7,9743.0,165.64,165.7,165.6,165.7,9743.0
2018-08-20 13:30:00,165.61,166.17,165.6,165.75,6643.0,165.61,166.17,165.6,165.75,6643.0
2018-08-20 14:00:00,165.75,166.39,165.6,166.0,40876.0,165.75,166.39,165.6,166.0,40876.0
2018-08-20 14:30:00,165.95,165.96,165.6,165.86,26826.0,165.95,165.96,165.6,165.86,26826.0
2018-08-20 15:00:00,165.77,165.8,165.6,165.61,15973.0,165.77,165.8,165.6,165.61,15973.0
2018-08-20 15:30:00,165.6,166.03,165.53,165.71,37227.0,165.6,166.03,165.53,165.71,37227.0
2018-08-21 09:30:00,165.85,167.39,165.11,166.96,32083.0,165.85,167.39,165.11,166.96,32083.0
2018-08-21 10:00:00,167.04,167.41,166.45,167.18,13332.0,167.04,167.41,166.45,167.18,13332.0
2018-08-21 10:30:00,167.43,167.67,167.27,167.67,7322.0,167.43,167.67,167.27,167.67,7322.0
2018-08-21 11:00:00,167.76,168.44,167.6,168.12,11267.0,167.76,168.44,167.6,168.12,11267.0
2018-08-21 11:30:00,168.05,168.77,168.03,168.41,7650.0,168.05,168.77,168.03,168.41,7650.0
2018-08-21 12:00:00,168.39,168.49,167.62,168.22,24875.0,168.39,168.49,167.62,168.22,24875.0
2018-08-21 12:30:00,168.38,168.64,168.25,168.55,9156.0,168.38,168.64,168.25,168.55,9156.0
2018-08-21 13:00:00,168.56,168.88,168.46,168.67,22929.0,168.56,168.88,168.46,168.67,22929.0
2018-08-21 13:30:00,168.79,169.1,168.68,169.02,9559.0,168.79,169.1,168.68,169.02,9559.0
2018-08-21 14:00:00,169.05,169.2,168.81,168.91,6977.0,169.05,169.2,168.81,168.91,6977.0
2018-08-21 14:30:00,168.81,169.19,168.63,168.86,44233.0,168.81,169.19,168.63,168.86,44233.0
2018-08-21 15:00:00,168.96,169.21,168.86,168.96,10233.0,168.96,169.21,168.86,168.96,10233.0
2018-08-21 15:30:00,168.99,169.38,168.84,168.88,50643.0,168.99,169.38,168.84,168.88,50643.0
2018-08-22 09:30:00,168.86,169.61,167.76,168.09,18647.0,168.86,169.61,167.76,168.09,18647.0
2018-08-22 10:00:00,168.1,169.34,167.8,168.97,9418.0,168.1,169.34,167.8,168.97,9418.0
2018-08-22 10:30:00,168.97,170.74,168.95,170.65,21523.0,168.97,170.74,168.95,170.65,21523.0
2018-08-22 11:00:00,170.83,171.23,169.99,170.18,16730.0,170.83,171.23,169.99,170.18,16730.0
2018-08-22 11:30:00,170.02,170.89,170.0,170.73,19286.0,170.02,170.89,170.0,170.73,19286.0
2018-08-22 12:00:00,170.77,170.98,170.38,170.69,11655.0,170.77,170.98,170.38,170.69,11655.0
2018-08-22 12:30:00,170.6,170.84,170.42,170.83,23989.0,170.6,170.84,170.42,170.83,23989.0
2018-08-22 13:00:00,170.84,171.0,170.51,170.66,97714.0,170.84,171.0,170.51,170.66,97714.0
2018-08-22 13:30:00,170.66,170.88,170.51,170.74,14343.0,170.66,170.88,170.51,170.74,14343.0
2018-08-22 14:00:00,170.86,170.91,170.6,170.64,25369.0,170.86,170.91,170.6,170.64,25369.0
2018-08-22 14:30:00,170.6,170.68,170.07,170.17,10263.0,170.6,170.68,170.07,170.17,10263.0
2018-08-22 15:00:00,170.17,170.17,169.61,169.67,25353.0,170.17,170.17,169.61,169.67,25353.0
2018-08-22 15:30:00,169.62,169.74,169.13,169.28,41968.0,169.62,169.74,169.13,169.28,41968.0
2018-08-23 09:30:00,168.64,169.75,168.62,169.34,14764.0,168.64,169.75,168.62,169.34,14764.0
2018-08-23 10:00:00,169.18,169.99,168.88,169.5,13204.0,169.18,169.99,168.88,169.5,13204.0
2018-08-23 10:30:00,169.54,169.61,168.64,168.97,16280.0,169.54,169.61,168.64,168.97,16280.0
2018-08-23 11:00:00,168.88,169.21,168.64,168.72,13553.0,168.88,169.21,168.64,168.72,13553.0
2018-08-23 11:30:00,168.59,168.92,168.3,168.83,14540.0,168.59,168.92,168.3,168.83,14540.0
2018-08-23 12:00:00,168.77,170.42,168.68,170.42,23306.0,168.77,170.42,168.68,170.42,23306.0
2018-08-23 12:30:00,170.38,170.57,169.89,169.89,6531.0,170.38,170.57,169.89,169.89,6531.0
2018-08-23 13:00:00,169.96,170.05,169.69,169.91,7615.0,169.96,170.05,169.69,169.91,7615.0
2018-08-23 13:30:00,169.89,169.95,169.67,169.84,11743.0,169.89,169.95,169.67,169.84,11743.0
2018-08-23 14:00:00,170.0,170.53,169.99,170.32,6073.0,170.0,170.53,169.99,170.32,6073.0
2018-08-23 14:30:00,170.32,170.5,170.2,170.29,8317.0,170.32,170.5,170.2,170.29,8317.0
2018-08-23 15:00:00,170.13,170.3,169.81,169.93,10267.0,170.13,170.3,169.81,169.93,10267.0
2018-08-23 15:30:00,169.9,169.9,168.88,169.01,36395.0,169.9,169.9,168.88,169.01,36395.0
2018-08-24 09:30:00,169.83,171.15,168.3,168.59,14307.0,169.83,171.15,168.3,168.59,14307.0
2018-08-24 10:00:00,168.69,169.35,168.26,169.0,12310.0,168.69,169.35,168.26,169.0,12310.0
2018-08-24 10:30:00,169.08,169.23,168.77,169.0,7979.0,169.08,169.23,168.77,169.0,7979.0
2018-08-24 11:00:00,168.8,169.27,168.69,168.69,9896.0,168.8,169.27,168.69,168.69,9896.0
2018-08-24 11:30:00,168.74,169.11,168.73,169.0,6100.0,168.74,169.11,168.73,169.0,6100.0
2018-08-24 12:00:00,169.02,169.14,168.84,168.84,6705.0,169.02,169.14,168.84,168.84,6705.0
2018-08-24 12:30:00,169.0,169.0,168.71,168.75,6720.0,169.0,169.0,168.71,168.75,6720.0
2018-08-24 13:00:00,168.74,168.91,168.61,168.82,3603.0,168.74,168.91,168.61,168.82,3603.0
2018-08-24 13:30:00,168.79,168.79,168.5,168.67,5673.0,168.79,168.79,168.5,168.67,5673.0
2018-08-24 14:00:00,168.81,169.12,168.66,169.0,6932.0,168.81,169.12,168.66,169.0,6932.0
2018-08-24 14:30:00,169.12,169.2,168.88,169.09,7792.0,169.12,169.2,168.88,169.09,7792.0
2018-08-24 15:00:00,169.15,169.18,168.8,168.8,9053.0,169.15,169.18,168.8,168.8,9053.0
2018-08-24 15:30:00,168.83,169.0,168.78,168.88,19329.0,168.83,169.0,168.78,168.88,19329.0
2018-08-27 09:30:00,169.41,170.58,168.38,170.32,16047.0,169.41,170.58,168.38,170.32,16047.0
2018-08-27 10:00:00,170.23,170.92,170.1,170.78,8096.0,170.23,170.92,170.1,170.78,8096.0
2018-08-27 10:30:00,170.58,170.85,169.94,170.82,11645.0,170.58,170.85,169.94,170.82,11645.0
2018-08-27 11:00:00,170.79,171.26,170.32,170.82,12586.0,170.79,171.26,170.32,170.82,12586.0
2018-08-27 11:30:00,170.68,170.78,170.33,170.43,5886.0,170.68,170.78,170.33,170.43,5886.0
2018-08-27 12:00:00,170.39,170.39,169.86,170.22,31227.0,170.39,170.39,169.86,170.22,31227.0
2018-08-27 12:30:00,170.19,170.19,169.83,170.06,8168.0,170.19,170.19,169.83,170.06,8168.0
2018-08-27 13:00:00,170.04,170.09,169.74,169.74,10021.0,170.04,170.09,169.74,169.74,10021.0
2018-08-27 13:30:00,169.79,170.06,169.67,170.06,9077.0,169.79,170.06,169.67,170.06,9077.0
2018-08-27 14:00:00,170.12,170.63,169.88,169.88,3085.0,170.12,170.63,169.88,169.88,3085.0
2018-08-27 14:30:00,169.91,169.96,169.29,169.36,4602.0,169.91,169.96,169.29,169.36,4602.0
2018-08-27 15:00:00,169.4,169.92,169.4,169.79,7872.0,169.4,169.92,169.4,169.79,7872.0
2018-08-27 15:30:00,169.78,170.34,169.74,170.16,28525.0,169.78,170.34,169.74,170.16,28525.0
2018-08-28 09:30:00,170.76,170.92,169.59,170.24,11132.0,170.76,170.92,169.59,170.24,11132.0
2018-08-28 10:00:00,170.32,170.64,170.25,170.5,12718.0,170.32,170.64,170.25,170.5,12718.0
2018-08-28 10:30:00,170.53,170.55,169.05,169.2,21493.0,170.53,170.55,169.05,169.2,21493.0
2018-08-28 11:00:00,169.2,169.87,168.98,169.53,29050.0,169.2,169.87,168.98,169.53,29050.0
2018-08-28 11:30:00,169.47,169.47,168.49,168.55,23093.0,169.47,169.47,168.49,168.55,23093.0
2018-08-28 12:00:00,168.48,169.37,168.37,169.22,10625.0,168.48,169.37,168.37,169.22,10625.0
2018-08-28 12:30:00,169.3,169.73,169.24,169.4,6575.0,169.3,169.73,169.24,169.4,6575.0
2018-08-28 13:00:00,169.4,169.59,169.19,169.28,7389.0,169.4,169.59,169.19,169.28,7389.0
2018-08-28 13:30:00,169.2,169.58,169.11,169.53,36762.0,169.2,169.58,169.11,169.53,36762.0
2018-08-28 14:00:00,169.42,170.22,169.39,170.05,10420.0,169.42,170.22,169.39,170.05,10420.0
2018-08-28 14:30:00,170.09,170.25,169.91,170.11,9215.0,170.09,170.25,169.91,170.11,9215.0
2018-08-28 15:00:00,170.11,170.26,169.93,170.05,11704.0,170.11,170.26,169.93,170.05,11704.0
2018-08-28 15:30:00,170.0,170.19,169.54,169.98,50615.0,170.0,170.19,169.54,169.98,50615.0
2018-08-29 09:30:00,170.17,170.42,169.66,169.87,6978.0,170.17,170.42,169.66,169.87,6978.0
2018-08-29 10:00:00,169.94,170.51,169.92,170.21,9615.0,169.94,170.51,169.92,170.21,9615.0
2018-08-29 10:30:00,170.42,171.67,170.03,171.17,31558.0,170.42,171.67,170.03,171.17,31558.0
2018-08-29 11:00:00,170.96,171.14,170.65,170.75,6244.0,170.96,171.14,170.65,170.75,6244.0
2018-08-29 11:30:00,170.78,170.78,170.48,170.58,6616.0,170.78,170.78,170.48,170.58,6616.0
2018-08-29 12:00:00,170.63,170.99,170.5,170.75,7599.0,170.63,170.99,170.5,170.75,7599.0
2018-08-29 12:30:00,170.74,171.36,170.61,171.36,9945.0,170.74,171.36,170.61,171.36,9945.0
2018-08-29 13:00:00,171.37,171.51,170.88,170.89,7034.0,171.37,171.51,170.88,170.89,7034.0
2018-08-29 13:30:00,170.88,170.97,170.69,170.73,7015.0,170.88,170.97,170.69,170.73,7015.0
2018-08-29 14:00:00,170.82,170.93,170.44,170.44,9065.0,170.82,170.93,170.44,170.44,9065.0
2018-08-29 14:30:00,170.48,170.7,170.47,170.55,7443.0,170.48,170.7,170.47,170.55,7443.0
2018-08-29 15:00:00,170.58,170.73,170.52,170.62,9847.0,170.58,170.73,170.52,170.62,9847.0
2018-08-29 15:30:00,170.67,171.02,170.63,171.0,28992.0,170.67,171.02,170.63,171.0,28992.0
2018-08-30 09:30:00,170.96,171.65,169.66,171.47,14075.0,170.96,171.65,169.66,171.47,14075.0
2018-08-30 10:00:00,171.28,171.68,170.74,170.74,4565.0,171.28,171.68,170.74,170.74,4565.0
2018-08-30 10:30:00,170.95,171.21,170.43,170.43,4655.0,170.95,171.21,170.43,170.43,4655.0
2018-08-30 11:00:00,170.73,170.92,170.0,170.03,6810.0,170.73,170.92,170.0,170.03,6810.0
2018-08-30 11:30:00,170.16,170.4,169.96,169.96,19061.0,170.16,170.4,169.96,169.96,19061.0
2018-08-30 12:00:00,170.0,170.49,170.0,170.44,10042.0,170.0,170.49,170.0,170.44,10042.0
2018-08-30 12:30:00,170.42,170.7,170.34,170.7,10932.0,170.42,170.7,170.34,170.7,10932.0
2018-08-30 13:00:00,170.81,171.11,170.81,171.01,9520.0,170.81,171.11,170.81,171.01,9520.0
2018-08-30 13:30:00,171.16,171.17,170.83,171.11,5791.0,171.16,171.17,170.83,171.11,5791.0
2018-08-30 14:00:00,171.08,171.24,170.01,170.01,6189.0,171.08,171.24,170.01,170.01,6189.0
2018-08-30 14:30:00,170.1,170.25,169.98,170.02,9044.0,170.1,170.25,169.98,170.02,9044.0
2018-08-30 15:00:00,170.05,170.56,169.98,170.54,9778.0,170.05,170.56,169.98,170.54,9778.0
2018-08-30 15:30:00,170.5,170.5,169.9,170.3,71210.0,170.5,170.5,169.9,170.3,71210.0
2018-08-31 09:30:00,170.26,170.41,169.43,170.01,3532.0,170.26,170.41,169.43,170.01,3532.0
2018-08-31 10:00:00,170.32,170.5,169.99,170.0,4293.0,170.32,170.5,169.99,170.0,4293.0
2018-08-31 10:30:00,170.06,170.73,169.99,170.25,6730.0,170.06,170.73,169.99,170.25,6730.0
2018-08-31 11:00:00,170.26,170.37,170.0,170.08,2773.0,170.26,170.37,170.0,170.08,2773.0
2018-08-31 11:30:00,170.08,170.2,169.79,170.08,6558.0,170.08,170.2,169.79,170.08,6558.0
2018-08-31 12:00:00,170.0,170.61,169.93,170.52,2700.0,170.0,170.61,169.93,170.52,2700.0
2018-08-31 12:30:00,170.73,170.76,170.52,170.68,3350.0,170.73,170.76,170.52,170.68,3350.0
2018-08-31 13:00:00,170.56,170.59,170.08,170.39,1936.0,170.56,170.59,170.08,170.39,1936.0
2018-08-31 13:30:00,170.12,170.83,170.12,170.83,6851.0,170.12,170.83,170.12,170.83,6851.0
2018-08-31 14:00:00,170.7,170.85,170.24,170.24,1800.0,170.7,170.85,170.24,170.24,1800.0
2018-08-31 14:30:00,170.22,171.05,170.22,171.05,5000.0,170.22,171.05,170.22,171.05,5000.0
2018-08-31 15:00:00,170.93,171.81,170.91,171.7,11450.0,170.93,171.81,170.91,171.7,11450.0
2018-08-31 15:30:00,171.7,172.04,171.25,171.74,40749.0,171.7,172.04,171.25,171.74,40749.0
2018-09-04 09:30:00,171.31,172.73,169.8,170.78,20171.0,171.31,172.73,169.8,170.78,20171.0
2018-09-04 10:00:00,170.78,171.08,170.04,170.04,8000.0,170.78,171.08,170.04,170.04,8000.0
2018-09-04 10:30:00,170.12,171.43,170.02,171.15,10234.0,170.12,171.43,170.02,171.15,10234.0
2018-09-04 11:00:00,171.1,171.1,169.61,169.61,11997.0,171.1,171.1,169.61,169.61,11997.0
2018-09-04 11:30:00,169.59,169.72,168.87,169.06,12558.0,169.59,169.72,168.87,169.06,12558.0
2018-09-04 12:00:00,168.89,169.31,168.54,169.17,10338.0,168.89,169.31,168.54,169.17,10338.0
2018-09-04 12:30:00,169.05,169.14,168.61,169.09,4834.0,169.05,169.14,168.61,169.09,4834.0
2018-09-04 13:00:00,169.19,169.37,169.05,169.12,8413.0,169.19,169.37,169.05,169.12,8413.0
2018-09-04 13:30:00,169.05,169.38,168.95,169.34,6526.0,169.05,169.38,168.95,169.34,6526.0
2018-09-04 14:00:00,169.35,169.86,169.23,169.73,9374.0,169.35,169.86,169.23,169.73,9374.0
2018-09-04 14:30:00,169.68,170.08,169.54,169.93,8796.0,169.68,170.08,169.54,169.93,8796.0
2018-09-04 15:00:00,170.03,170.19,169.75,169.75,13486.0,170.03,170.19,169.75,169.75,13486.0
2018-09-04 15:30:00,169.91,170.26,169.61,169.95,41029.0,169.91,170.26,169.61,169.95,41029.0
2018-09-05 09:30:00,169.62,169.7,167.55,167.76,13383.0,169.62,169.7,167.55,167.76,13383.0
2018-09-05 10:00:00,167.52,167.62,165.14,166.01,12598.0,167.52,167.62,165.14,166.01,12598.0
2018-09-05 10:30:00,165.99,167.2,165.33,167.2,6590.0,165.99,167.2,165.33,167.2,6590.0
2018-09-05 11:00:00,167.15,167.9,167.15,167.69,10042.0,167.15,167.9,167.15,167.69,10042.0
2018-09-05 11:30:00,167.48,168.43,167.24,168.42,6895.0,167.48,168.43,167.24,168.42,6895.0
2018-09-05 12:00:00,168.45,168.65,168.04,168.14,3406.0,168.45,168.65,168.04,168.14,3406.0
2018-09-05 12:30:00,168.31,168.92,168.31,168.34,4189.0,168.31,168.92,168.31,168.34,4189.0
2018-09-05 13:00:00,168.22,168.55,168.03,168.55,1842.0,168.22,168.55,168.03,168.55,1842.0
2018-09-05 13:30:00,168.5,168.55,168.15,168.28,10419.0,168.5,168.55,168.15,168.28,10419.0
2018-09-05 14:00:00,168.16,168.28,167.36,167.89,4200.0,168.16,168.28,167.36,167.89,4200.0
2018-09-05 14:30:00,167.81,167.81,167.22,167.39,3487.0,167.81,167.81,167.22,167.39,3487.0
2018-09-05 15:00:00,167.42,167.81,167.42,167.55,6792.0,167.42,167.81,167.42,167.55,6792.0
2018-09-05 15:30:00,167.49,167.52,166.83,167.19,27185.0,167.49,167.52,166.83,167.19,27185.0
2018-09-06 09:30:00,167.64,168.54,167.02,167.96,5318.0,167.64,168.54,167.02,167.96,5318.0
2018-09-06 10:00:00,168.57,168.57,166.74,167.08,5559.0,168.57,168.57,166.74,167.08,5559.0
2018-09-06 10:30:00,167.22,167.22,166.02,166.37,7679.0,167.22,167.22,166.02,166.37,7679.0
2018-09-06 11:00:00,166.33,166.33,165.13,165.95,8061.0,166.33,166.33,165.13,165.95,8061.0
2018-09-06 11:30:00,165.91,166.14,165.7,166.1,5200.0,165.91,166.14,165.7,166.1,5200.0
2018-09-06 12:00:00,166.11,166.37,165.76,165.92,5021.0,166.11,166.37,165.76,165.92,5021.0
2018-09-06 12:30:00,166.07,166.36,165.86,166.0,6900.0,166.07,166.36,165.86,166.0,6900.0
2018-09-06 13:00:00,165.93,166.18,165.75,166.03,5511.0,165.93,166.18,165.75,166.03,5511.0
2018-09-06 13:30:00,165.91,166.23,165.84,166.08,3191.0,165.91,166.23,165.84,166.08,3191.0
2018-09-06 14:00:00,166.14,166.51,166.09,166.48,4872.0,166.14,166.51,166.09,166.48,4872.0
2018-09-06 14:30:00,166.5,166.73,166.49,166.5,4150.0,166.5,166.73,166.49,166.5,4150.0
2018-09-06 15:00:00,166.64,167.39,166.64,167.39,5355.0,166.64,167.39,166.64,167.39,5355.0
2018-09-06 15:30:00,167.43,167.47,166.7,167.02,26706.0,167.43,167.47,166.7,167.02,26706.0
2018-09-07 09:30:00,166.73,168.49,165.96,167.89,6213.0,166.73,168.49,165.96,167.89,6213.0
2018-09-07 10:00:00,168.13,168.69,167.56,168.19,12143.0,168.13,168.69,167.56,168.19,12143.0
2018-09-07 10:30:00,168.18,168.61,167.98,168.25,6342.0,168.18,168.61,167.98,168.25,6342.0
2018-09-07 11:00:00,167.93,167.97,167.39,167.49,11669.0,167.93,167.97,167.39,167.49,11669.0
2018-09-07 11:30:00,167.63,168.39,167.63,168.36,11122.0,167.63,168.39,167.63,168.36,11122.0
2018-09-07 12:00:00,168.19,168.19,166.64,166.72,7239.0,168.19,168.19,166.64,166.72,7239.0
2018-09-07 12:30:00,166.65,167.01,166.16,166.97,8317.0,166.65,167.01,166.16,166.97,8317.0
2018-09-07 13:00:00,166.97,166.99,166.33,166.99,8800.0,166.97,166.99,166.33,166.99,8800.0
2018-09-07 13:30:00,167.01,167.19,166.78,167.06,6790.0,167.01,167.19,166.78,167.06,6790.0
2018-09-07 14:00:00,167.09,167.83,167.08,167.73,13904.0,167.09,167.83,167.08,167.73,13904.0
2018-09-07 14:30:00,167.75,168.0,167.55,168.0,10999.0,167.75,168.0,167.55,168.0,10999.0
2018-09-07 15:00:00,167.91,167.91,167.37,167.46,11662.0,167.91,167.91,167.37,167.46,11662.0
2018-09-07 15:30:00,167.45,167.88,167.09,167.82,42494.0,167.45,167.88,167.09,167.82,42494.0
2018-09-10 09:30:00,167.94,168.13,167.19,167.21,8703.0,167.94,168.13,167.19,167.21,8703.0
2018-09-10 10:00:00,167.03,168.02,166.85,167.81,6830.0,167.03,168.02,166.85,167.81,6830.0
2018-09-10 10:30:00,167.62,168.38,167.46,168.03,13878.0,167.62,168.38,167.46,168.03,13878.0
2018-09-10 11:00:00,168.03,168.82,167.61,168.61,11150.0,168.03,168.82,167.61,168.61,11150.0
2018-09-10 11:30:00,168.59,168.9,168.29,168.46,10203.0,168.59,168.9,168.29,168.46,10203.0
2018-09-10 12:00:00,168.43,168.72,168.21,168.53,6770.0,168.43,168.72,168.21,168.53,6770.0
2018-09-10 12:30:00,168.56,168.57,168.1,168.32,8327.0,168.56,168.57,168.1,168.32,8327.0
2018-09-10 13:00:00,168.3,168.85,168.29,168.79,6953.0,168.3,168.85,168.29,168.79,6953.0
2018-09-10 13:30:00,168.79,169.05,168.44,168.77,6101.0,168.79,169.05,168.44,168.77,6101.0
2018-09-10 14:00:00,168.84,169.35,168.74,169.33,7236.0,168.84,169.35,168.74,169.33,7236.0
2018-09-10 14:30:00,169.04,169.15,168.5,168.68,5500.0,169.04,169.15,168.5,168.68,5500.0
2018-09-10 15:00:00,168.87,169.61,168.87,169.61,12836.0,168.87,169.61,168.87,169.61,12836.0
2018-09-10 15:30:00,169.59,170.32,169.0,170.06,78853.0,169.59,170.32,169.0,170.06,78853.0
2018-09-11 09:30:00,168.98,170.92,168.3,170.13,9681.0,168.98,170.92,168.3,170.13,9681.0
2018-09-11 10:00:00,170.0,170.0,169.1,169.45,6530.0,170.0,170.0,169.1,169.45,6530.0
2018-09-11 10:30:00,169.4,169.45,168.1,168.45,7530.0,169.4,169.45,168.1,168.45,7530.0
2018-09-11 11:00:00,168.35,171.18,168.35,171.18,17335.0,168.35,171.18,168.35,171.18,17335.0
2018-09-11 11:30:00,170.94,171.69,170.55,171.67,4755.0,170.94,171.69,170.55,171.67,4755.0
2018-09-11 12:00:00,171.53,171.91,171.43,171.51,4187.0,171.53,171.91,171.43,171.51,4187.0
2018-09-11 12:30:00,171.4,172.89,171.4,172.89,10642.0,171.4,172.89,171.4,172.89,10642.0
2018-09-11 13:00:00,172.73,172.78,172.01,172.17,6110.0,172.73,172.78,172.01,172.17,6110.0
2018-09-11 13:30:00,172.01,172.73,171.73,172.45,8243.0,172.01,172.73,171.73,172.45,8243.0
2018-09-11 14:00:00,172.19,172.33,171.84,172.09,11035.0,172.19,172.33,171.84,172.09,11035.0
2018-09-11 14:30:00,172.09,172.21,171.04,171.05,5609.0,172.09,172.21,171.04,171.05,5609.0
2018-09-11 15:00:00,171.19,171.69,171.19,171.29,11277.0,171.19,171.69,171.19,171.29,11277.0
2018-09-11 15:30:00,171.35,171.75,170.87,171.4,29925.0,171.35,171.75,170.87,171.4,29925.0
2018-09-12 09:30:00,172.1,173.83,171.76,173.61,17611.0,172.1,173.83,171.76,173.61,17611.0
2018-09-12 10:00:00,173.75,174.32,173.08,173.16,9573.0,173.75,174.32,173.08,173.16,9573.0
2018-09-12 10:30:00,173.21,173.53,172.58,172.65,9550.0,173.21,173.53,172.58,172.65,9550.0
2018-09-12 11:00:00,172.37,174.63,172.36,174.3,10063.0,172.37,174.63,172.36,174.3,10063.0
2018-09-12 11:30:00,174.29,174.42,172.55,173.1,10184.0,174.29,174.42,172.55,173.1,10184.0
2018-09-12 12:00:00,173.23,174.38,173.17,174.1,9378.0,173.23,174.38,173.17,174.1,9378.0
2018-09-12 12:30:00,174.0,174.1,173.32,173.77,11813.0,174.0,174.1,173.32,173.77,11813.0
2018-09-12 13:00:00,173.67,173.73,173.46,173.73,4597.0,173.67,173.73,173.46,173.73,4597.0
2018-09-12 13:30:00,173.86,174.24,173.4,173.63,5300.0,173.86,174.24,173.4,173.63,5300.0
2018-09-12 14:00:00,173.63,173.97,173.5,173.9,11660.0,173.63,173.97,173.5,173.9,11660.0
2018-09-12 14:30:00,173.88,174.67,173.68,174.42,10662.0,173.88,174.67,173.68,174.42,10662.0
2018-09-12 15:00:00,174.34,174.99,174.32,174.78,13051.0,174.34,174.99,174.32,174.78,13051.0
2018-09-12 15:30:00,174.78,175.26,174.49,174.75,54864.0,174.78,175.26,174.49,174.75,54864.0
2018-09-13 09:30:00,175.08,176.72,175.08,175.99,16223.0,175.08,176.72,175.08,175.99,16223.0
2018-09-13 10:00:00,176.28,176.76,174.62,174.68,8659.0,176.28,176.76,174.62,174.68,8659.0
2018-09-13 10:30:00,174.69,174.92,174.28,174.88,8523.0,174.69,174.92,174.28,174.88,8523.0
2018-09-13 11:00:00,174.94,176.5,174.93,176.0,11162.0,174.94,176.5,174.93,176.0,11162.0
2018-09-13 11:30:00,175.66,176.21,175.21,175.95,8711.0,175.66,176.21,175.21,175.95,8711.0
2018-09-13 12:00:00,175.87,175.97,175.55,175.76,9059.0,175.87,175.97,175.55,175.76,9059.0
2018-09-13 12:30:00,175.83,176.12,175.56,175.68,3656.0,175.83,176.12,175.56,175.68,3656.0
2018-09-13 13:00:00,175.71,175.97,175.41,175.73,5926.0,175.71,175.97,175.41,175.73,5926.0
2018-09-13 13:30:00,175.79,175.84,175.19,175.22,3377.0,175.79,175.84,175.19,175.22,3377.0
2018-09-13 14:00:00,175.37,177.56,175.37,176.38,30232.0,175.37,177.56,175.37,176.38,30232.0
2018-09-13 14:30:00,176.44,176.44,175.87,175.94,5575.0,176.44,176.44,175.87,175.94,5575.0
2018-09-13 15:00:00,175.96,176.46,175.66,176.46,7650.0,175.96,176.46,175.66,176.46,7650.0
2018-09-13 15:30:00,176.41,176.63,175.87,176.44,47838.0,176.41,176.63,175.87,176.44,47838.0
2018-09-14 09:30:00,178.01,178.96,176.81,176.81,39637.0,178.01,178.96,176.81,176.81,39637.0
2018-09-14 10:00:00,177.11,177.99,176.73,177.6,34339.0,177.11,177.99,176.73,177.6,34339.0
2018-09-14 10:30:00,177.6,178.32,177.5,177.58,20544.0,177.6,178.32,177.5,177.58,20544.0
2018-09-14 11:00:00,177.5,178.47,177.5,178.3,13921.0,177.5,178.47,177.5,178.3,13921.0
2018-09-14 11:30:00,178.41,178.41,176.74,177.01,41403.0,178.41,178.41,176.74,177.01,41403.0
2018-09-14 12:00:00,177.02,177.08,175.65,175.77,21465.0,177.02,177.08,175.65,175.77,21465.0
2018-09-14 12:30:00,175.82,177.34,175.82,177.17,24995.0,175.82,177.34,175.82,177.17,24995.0
2018-09-14 13:00:00,176.98,178.74,176.94,178.44,24926.0,176.98,178.74,176.94,178.44,24926.0
2018-09-14 13:30:00,178.46,178.78,177.62,178.34,17991.0,178.46,178.78,177.62,178.34,17991.0
2018-09-14 14:00:00,178.42,179.23,178.42,178.61,24755.0,178.42,179.23,178.42,178.61,24755.0
2018-09-14 14:30:00,178.76,179.47,178.68,179.06,11541.0,178.76,179.47,178.68,179.06,11541.0
2018-09-14 15:00:00,179.07,179.25,178.94,179.05,15300.0,179.07,179.25,178.94,179.05,15300.0
2018-09-14 15:30:00,178.99,179.19,178.05,178.71,69867.0,178.99,179.19,178.05,178.71,69867.0
2018-09-17 09:30:00,178.03,179.32,175.55,176.01,16252.0,178.03,179.32,175.55,176.01,16252.0
2018-09-17 10:00:00,176.13,176.14,174.88,175.26,32086.0,176.13,176.14,174.88,175.26,32086.0
2018-09-17 10:30:00,175.24,175.98,175.13,175.66,8049.0,175.24,175.98,175.13,175.66,8049.0
2018-09-17 11:00:00,175.82,176.51,175.73,176.48,8993.0,175.82,176.51,175.73,176.48,8993.0
2018-09-17 11:30:00,176.46,177.19,176.4,176.86,11556.0,176.46,177.19,176.4,176.86,11556.0
2018-09-17 12:00:00,176.83,177.03,176.07,176.09,9136.0,176.83,177.03,176.07,176.09,9136.0
2018-09-17 12:30:00,176.06,176.3,175.5,176.27,8365.0,176.06,176.3,175.5,176.27,8365.0
2018-09-17 13:00:00,176.13,176.6,175.98,176.18,8143.0,176.13,176.6,175.98,176.18,8143.0
2018-09-17 13:30:00,176.25,176.36,175.96,176.28,6320.0,176.25,176.36,175.96,176.28,6320.0
2018-09-17 14:00:00,176.29,176.85,176.16,176.8,16320.0,176.29,176.85,176.16,176.8,16320.0
2018-09-17 14:30:00,176.7,176.9,176.4,176.48,11591.0,176.7,176.9,176.4,176.48,11591.0
2018-09-17 15:00:00,176.37,176.77,176.23,176.54,29903.0,176.37,176.77,176.23,176.54,29903.0
2018-09-17 15:30:00,176.54,176.66,175.27,175.66,35325.0,176.54,176.66,175.27,175.66,35325.0
2018-09-18 09:30:00,176.35,176.93,175.13,175.77,7139.0,176.35,176.93,175.13,175.77,7139.0
2018-09-18 10:00:00,175.99,176.94,175.39,175.63,28027.0,175.99,176.94,175.39,175.63,28027.0
2018-09-18 10:30:00,175.82,176.45,174.92,176.26,30445.0,175.82,176.45,174.92,176.26,30445.0
2018-09-18 11:00:00,176.48,176.7,176.12,176.41,11157.0,176.48,176.7,176.12,176.41,11157.0
2018-09-18 11:30:00,176.47,177.23,176.1,177.18,6600.0,176.47,177.23,176.1,177.18,6600.0
2018-09-18 12:00:00,177.23,178.15,177.11,177.26,15575.0,177.23,178.15,177.11,177.26,15575.0
2018-09-18 12:30:00,177.27,177.75,177.16,177.46,20392.0,177.27,177.75,177.16,177.46,20392.0
2018-09-18 13:00:00,177.5,177.99,177.41,177.71,9700.0,177.5,177.99,177.41,177.71,9700.0
2018-09-18 13:30:00,177.7,177.95,177.43,177.5,8100.0,177.7,177.95,177.43,177.5,8100.0
2018-09-18 14:00:00,177.38,177.65,176.94,177.09,21438.0,177.38,177.65,176.94,177.09,21438.0
2018-09-18 14:30:00,177.05,177.07,176.5,176.57,23136.0,177.05,177.07,176.5,176.57,23136.0
2018-09-18 15:00:00,176.78,177.15,176.76,176.76,15383.0,176.78,177.15,176.76,176.76,15383.0
2018-09-18 15:30:00,176.76,176.87,176.02,176.26,31926.0,176.76,176.87,176.02,176.26,31926.0
2018-09-19 09:30:00,176.41,177.53,175.94,176.35,11714.0,176.41,177.53,175.94,176.35,11714.0
2018-09-19 10:00:00,176.44,176.68,174.6,175.35,8384.0,176.44,176.68,174.6,175.35,8384.0
2018-09-19 10:30:00,175.2,175.42,174.1,174.76,12088.0,175.2,175.42,174.1,174.76,12088.0
2018-09-19 11:00:00,174.67,175.5,174.57,175.11,12127.0,174.67,175.5,174.57,175.11,12127.0
2018-09-19 11:30:00,175.09,175.22,174.76,175.07,3800.0,175.09,175.22,174.76,175.07,3800.0
2018-09-19 12:00:00,175.38,175.39,173.89,174.13,11129.0,175.38,175.39,173.89,174.13,11129.0
2018-09-19 12:30:00,174.19,174.2,173.64,173.92,7300.0,174.19,174.2,173.64,173.92,7300.0
2018-09-19 13:00:00,173.97,173.97,173.08,173.19,8263.0,173.97,173.97,173.08,173.19,8263.0
2018-09-19 13:30:00,173.12,173.12,172.5,173.0,11580.0,173.12,173.12,172.5,173.0,11580.0
2018-09-19 14:00:00,173.01,173.01,172.68,172.68,7610.0,173.01,173.01,172.68,172.68,7610.0
2018-09-19 14:30:00,172.66,172.83,172.3,172.32,9700.0,172.66,172.83,172.3,172.32,9700.0
2018-09-19 15:00:00,172.32,172.55,171.67,171.68,18269.0,172.32,172.55,171.67,171.68,18269.0
2018-09-19 15:30:00,171.71,172.73,171.48,172.73,48051.0,171.71,172.73,171.48,172.73,48051.0
2018-09-20 09:30:00,173.93,174.49,172.21,173.52,18555.0,173.93,174.49,172.21,173.52,18555.0
2018-09-20 10:00:00,173.5,174.33,173.5,173.53,14922.0,173.5,174.33,173.5,173.53,14922.0
2018-09-20 10:30:00,173.56,174.07,173.23,173.28,7317.0,173.56,174.07,173.23,173.28,7317.0
2018-09-20 11:00:00,173.58,173.64,173.24,173.59,12878.0,173.58,173.64,173.24,173.59,12878.0
2018-09-20 11:30:00,173.6,173.66,173.2,173.28,10468.0,173.6,173.66,173.2,173.28,10468.0
2018-09-20 12:00:00,173.31,173.51,173.09,173.25,5300.0,173.31,173.51,173.09,173.25,5300.0
2018-09-20 12:30:00,173.37,173.88,173.35,173.88,8800.0,173.37,173.88,173.35,173.88,8800.0
2018-09-20 13:00:00,173.78,174.41,173.58,174.37,41413.0,173.78,174.41,173.58,174.37,41413.0
2018-09-20 13:30:00,174.23,175.19,174.11,174.87,12626.0,174.23,175.19,174.11,174.87,12626.0
2018-09-20 14:00:00,174.87,175.07,174.66,174.91,7537.0,174.87,175.07,174.66,174.91,7537.0
2018-09-20 14:30:00,174.92,174.93,174.27,174.38,8087.0,174.92,174.93,174.27,174.38,8087.0
2018-09-20 15:00:00,174.41,174.55,174.18,174.4,21393.0,174.41,174.55,174.18,174.4,21393.0
2018-09-20 15:30:00,174.4,174.88,174.28,174.85,31076.0,174.4,174.88,174.28,174.85,31076.0
2018-09-21 09:30:00,175.3,177.29,175.21,176.81,71212.0,175.3,177.29,175.21,176.81,71212.0
2018-09-21 10:00:00,176.74,178.14,176.58,177.05,25380.0,176.74,178.14,176.58,177.05,25380.0
2018-09-21 10:30:00,176.81,176.82,175.36,175.66,7017.0,176.81,176.82,175.36,175.66,7017.0
2018-09-21 11:00:00,175.86,176.67,175.55,176.58,6000.0,175.86,176.67,175.55,176.58,6000.0
2018-09-21 11:30:00,176.34,176.71,176.19,176.31,4184.0,176.34,176.71,176.19,176.31,4184.0
2018-09-21 12:00:00,176.47,177.02,176.47,176.69,7051.0,176.47,177.02,176.47,176.69,7051.0
2018-09-21 12:30:00,176.69,176.98,176.58,176.86,9227.0,176.69,176.98,176.58,176.86,9227.0
2018-09-21 13:00:00,176.77,177.6,176.76,177.5,8678.0,176.77,177.6,176.76,177.5,8678.0
2018-09-21 13:30:00,177.45,177.51,176.84,177.2,3237.0,177.45,177.51,176.84,177.2,3237.0
2018-09-21 14:00:00,177.15,177.28,177.04,177.15,2700.0,177.15,177.28,177.04,177.15,2700.0
2018-09-21 14:30:00,177.15,177.21,176.48,176.48,5110.0,177.15,177.21,176.48,176.48,5110.0
2018-09-21 15:00:00,176.62,176.75,175.8,175.87,8073.0,176.62,176.75,175.8,175.87,8073.0
2018-09-21 15:30:00,175.79,176.2,174.93,175.41,50943.0,175.79,176.2,174.93,175.41,50943.0
2018-09-24 09:30:00,174.25,175.87,173.71,174.0,19027.0,174.25,175.87,173.71,174.0,19027.0
2018-09-24 10:00:00,174.04,174.1,173.31,173.4,13788.0,174.04,174.1,173.31,173.4,13788.0
2018-09-24 10:30:00,173.45,173.71,172.33,172.64,10815.0,173.45,173.71,172.33,172.64,10815.0
2018-09-24 11:00:00,173.04,173.65,172.63,173.03,6664.0,173.04,173.65,172.63,173.03,6664.0
2018-09-24 11:30:00,173.09,173.34,172.49,173.08,13578.0,173.09,173.34,172.49,173.08,13578.0
2018-09-24 12:00:00,173.07,173.32,172.87,172.91,8048.0,173.07,173.32,172.87,172.91,8048.0
2018-09-24 12:30:00,172.92,173.58,172.81,173.02,3657.0,172.92,173.58,172.81,173.02,3657.0
2018-09-24 13:00:00,172.94,173.8,172.94,173.67,9032.0,172.94,173.8,172.94,173.67,9032.0
2018-09-24 13:30:00,173.62,174.0,173.62,173.66,6628.0,173.62,174.0,173.62,173.66,6628.0
2018-09-24 14:00:00,173.82,174.1,173.59,173.59,6421.0,173.82,174.1,173.59,173.59,6421.0
2018-09-24 14:30:00,173.56,174.09,173.56,173.82,5722.0,173.56,174.09,173.56,173.82,5722.0
2018-09-24 15:00:00,173.93,174.14,173.88,173.94,4707.0,173.93,174.14,173.88,173.94,4707.0
2018-09-24 15:30:00,173.97,174.32,173.7,174.16,15362.0,173.97,174.32,173.7,174.16,15362.0
2018-09-25 09:30:00,174.66,174.68,173.48,173.95,7296.0,174.66,174.68,173.48,173.95,7296.0
2018-09-25 10:00:00,173.94,173.94,171.55,171.81,24627.0,173.94,173.94,171.55,171.81,24627.0
2018-09-25 10:30:00,171.82,173.26,171.82,173.08,20860.0,171.82,173.26,171.82,173.08,20860.0
2018-09-25 11:00:00,173.21,174.31,173.02,174.27,8347.0,173.21,174.31,173.02,174.27,8347.0
2018-09-25 11:30:00,174.41,174.94,174.25,174.52,5265.0,174.41,174.94,174.25,174.52,5265.0
2018-09-25 12:00:00,174.5,175.54,174.5,175.54,10872.0,174.5,175.54,174.5,175.54,10872.0
2018-09-25 12:30:00,175.31,175.49,175.17,175.4,4119.0,175.31,175.49,175.17,175.4,4119.0
2018-09-25 13:00:00,175.31,175.51,175.17,175.37,7477.0,175.31,175.51,175.17,175.37,7477.0
2018-09-25 13:30:00,175.25,175.64,175.05,175.05,4600.0,175.25,175.64,175.05,175.05,4600.0
2018-09-25 14:00:00,175.27,175.8,175.27,175.8,7600.0,175.27,175.8,175.27,175.8,7600.0
2018-09-25 14:30:00,175.87,176.05,175.55,175.88,5979.0,175.87,176.05,175.55,175.88,5979.0
2018-09-25 15:00:00,175.74,176.12,175.74,176.02,7795.0,175.74,176.12,175.74,176.02,7795.0
2018-09-25 15:30:00,176.08,176.19,175.69,176.04,24604.0,176.08,176.19,175.69,176.04,24604.0
2018-09-26 09:30:00,177.51,177.51,175.63,175.91,15353.0,177.51,177.51,175.63,175.91,15353.0
2018-09-26 10:00:00,175.91,176.31,175.37,176.05,11980.0,175.91,176.31,175.37,176.05,11980.0
2018-09-26 10:30:00,176.14,176.8,176.0,176.33,7215.0,176.14,176.8,176.0,176.33,7215.0
2018-09-26 11:00:00,176.21,176.77,176.09,176.77,19316.0,176.21,176.77,176.09,176.77,19316.0
2018-09-26 11:30:00,176.58,177.21,176.38,177.21,8202.0,176.58,177.21,176.38,177.21,8202.0
2018-09-26 12:00:00,177.34,177.34,176.45,177.06,7849.0,177.34,177.34,176.45,177.06,7849.0
2018-09-26 12:30:00,177.29,177.6,176.41,176.41,21535.0,177.29,177.6,176.41,176.41,21535.0
2018-09-26 13:00:00,176.42,176.57,175.97,176.22,8827.0,176.42,176.57,175.97,176.22,8827.0
2018-09-26 13:30:00,176.14,176.5,176.1,176.5,5894.0,176.14,176.5,176.1,176.5,5894.0
2018-09-26 14:00:00,176.55,177.38,176.55,176.85,10300.0,176.55,177.38,176.55,176.85,10300.0
2018-09-26 14:30:00,176.96,177.07,176.36,176.61,7874.0,176.96,177.07,176.36,176.61,7874.0
2018-09-26 15:00:00,176.59,177.21,176.39,177.15,13619.0,176.59,177.21,176.39,177.15,13619.0
2018-09-26 15:30:00,177.27,177.27,175.14,175.48,38169.0,177.27,177.27,175.14,175.48,38169.0
2018-09-27 09:30:00,176.04,178.49,175.36,177.58,14853.0,176.04,178.49,175.36,177.58,14853.0
2018-09-27 10:00:00,177.59,178.0,176.4,177.79,10985.0,177.59,178.0,176.4,177.79,10985.0
2018-09-27 10:30:00,177.68,178.62,177.59,178.34,10827.0,177.68,178.62,177.59,178.34,10827.0
2018-09-27 11:00:00,178.55,178.8,177.83,178.27,12689.0,178.55,178.8,177.83,178.27,12689.0
2018-09-27 11:30:00,178.45,178.5,178.1,178.38,13937.0,178.45,178.5,178.1,178.38,13937.0
2018-09-27 12:00:00,178.43,179.08,178.22,178.65,10771.0,178.43,179.08,178.22,178.65,10771.0
2018-09-27 12:30:00,178.74,178.74,177.27,177.34,13234.0,178.74,178.74,177.27,177.34,13234.0
2018-09-27 13:00:00,177.29,177.75,177.05,177.75,8174.0,177.29,177.75,177.05,177.75,8174.0
2018-09-27 13:30:00,177.61,177.78,176.91,177.64,15175.0,177.61,177.78,176.91,177.64,15175.0
2018-09-27 14:00:00,177.69,178.24,177.52,178.09,10846.0,177.69,178.24,177.52,178.09,10846.0
2018-09-27 14:30:00,177.96,178.41,177.96,178.35,6590.0,177.96,178.41,177.96,178.35,6590.0
2018-09-27 15:00:00,178.46,178.62,178.19,178.53,17392.0,178.46,178.62,178.19,178.53,17392.0
2018-09-27 15:30:00,178.53,178.59,178.01,178.24,50166.0,178.53,178.59,178.01,178.24,50166.0
2018-09-28 09:30:00,177.42,178.31,177.42,177.95,6467.0,177.42,178.31,177.42,177.95,6467.0
2018-09-28 10:00:00,177.95,178.59,177.95,178.59,6526.0,177.95,178.59,177.95,178.59,6526.0
2018-09-28 10:30:00,178.55,178.7,178.15,178.25,10677.0,178.55,178.7,178.15,178.25,10677.0
2018-09-28 11:00:00,178.24,178.88,177.9,178.7,16569.0,178.24,178.88,177.9,178.7,16569.0
2018-09-28 11:30:00,178.61,178.78,177.99,178.17,6710.0,178.61,178.78,177.99,178.17,6710.0
2018-09-28 12:00:00,177.99,178.47,177.68,178.37,4165.0,177.99,178.47,177.68,178.37,4165.0
2018-09-28 12:30:00,178.46,178.6,177.82,178.12,5625.0,178.46,178.6,177.82,178.12,5625.0
2018-09-28 13:00:00,178.14,178.42,178.06,178.18,8555.0,178.14,178.42,178.06,178.18,8555.0
2018-09-28 13:30:00,178.1,178.29,177.75,177.87,5221.0,178.1,178.29,177.75,177.87,5221.0
2018-09-28 14:00:00,177.86,177.86,177.41,177.64,3914.0,177.86,177.86,177.41,177.64,3914.0
2018-09-28 14:30:00,177.51,177.75,177.27,177.43,8386.0,177.51,177.75,177.27,177.43,8386.0
2018-09-28 15:00:00,177.32,177.43,176.94,177.26,10247.0,177.32,177.43,176.94,177.26,10247.0
2018-09-28 15:30:00,177.2,177.67,176.56,176.8,45086.0,177.2,177.67,176.56,176.8,45086.0
2018-10-01 09:30:00,177.72,177.8,175.79,175.91,9698.0,177.72,177.8,175.79,175.91,9698.0
2018-10-01 10:00:00,175.98,177.16,175.72,177.02,9879.0,175.98,177.16,175.72,177.02,9879.0
2018-10-01 10:30:00,177.02,177.11,176.02,176.16,13963.0,177.02,177.11,176.02,176.16,13963.0
2018-10-01 11:00:00,176.02,176.04,175.2,175.65,9975.0,176.02,176.04,175.2,175.65,9975.0
2018-10-01 11:30:00,175.65,175.86,175.11,175.26,7102.0,175.65,175.86,175.11,175.26,7102.0
2018-10-01 12:00:00,175.42,175.6,174.81,174.81,9100.0,175.42,175.6,174.81,174.81,9100.0
2018-10-01 12:30:00,174.76,174.99,173.95,174.38,9668.0,174.76,174.99,173.95,174.38,9668.0
2018-10-01 13:00:00,174.32,174.47,173.9,174.29,13407.0,174.32,174.47,173.9,174.29,13407.0
2018-10-01 13:30:00,174.29,174.74,173.99,174.49,9859.0,174.29,174.74,173.99,174.49,9859.0
2018-10-01 14:00:00,174.47,174.86,174.06,174.75,12020.0,174.47,174.86,174.06,174.75,12020.0
2018-10-01 14:30:00,174.96,175.1,174.72,174.85,6710.0,174.96,175.1,174.72,174.85,6710.0
2018-10-01 15:00:00,174.93,174.93,173.6,173.68,29603.0,174.93,174.93,173.6,173.68,29603.0
2018-10-01 15:30:00,173.87,173.89,172.92,173.2,52432.0,173.87,173.89,172.92,173.2,52432.0
2018-10-02 09:30:00,173.45,174.28,172.0,172.44,14564.0,173.45,174.28,172.0,172.44,14564.0
2018-10-02 10:00:00,172.37,172.8,171.58,172.67,11939.0,172.37,172.8,171.58,172.67,11939.0
2018-10-02 10:30:00,172.61,172.67,170.74,170.97,10509.0,172.61,172.67,170.74,170.97,10509.0
2018-10-02 11:00:00,170.97,171.28,170.33,170.63,18368.0,170.97,171.28,170.33,170.63,18368.0
2018-10-02 11:30:00,170.83,171.98,170.77,171.16,8553.0,170.83,171.98,170.77,171.16,8553.0
2018-10-02 12:00:00,171.19,171.33,170.55,170.97,9450.0,171.19,171.33,170.55,170.97,9450.0
2018-10-02 12:30:00,171.06,171.09,169.23,169.44,23374.0,171.06,171.09,169.23,169.44,23374.0
2018-10-02 13:00:00,169.66,170.25,169.22,169.33,14934.0,169.66,170.25,169.22,169.33,14934.0
2018-10-02 13:30:00,169.39,170.14,169.28,169.47,9826.0,169.39,170.14,169.28,169.47,9826.0
2018-10-02 14:00:00,169.45,169.65,169.2,169.21,6293.0,169.45,169.65,169.2,169.21,6293.0
2018-10-02 14:30:00,169.25,169.25,168.5,168.83,10492.0,169.25,169.25,168.5,168.83,10492.0
2018-10-02 15:00:00,168.95,169.05,168.17,168.22,17663.0,168.95,169.05,168.17,168.22,17663.0
2018-10-02 15:30:00,168.28,169.19,167.86,168.99,68570.0,168.28,169.19,167.86,168.99,68570.0
2018-10-03 09:30:00,169.96,170.54,168.0,168.26,14644.0,169.96,170.54,168.0,168.26,14644.0
2018-10-03 10:00:00,168.37,168.71,167.75,168.55,17343.0,168.37,168.71,167.75,168.55,17343.0
2018-10-03 10:30:00,168.45,169.24,168.45,168.71,12771.0,168.45,169.24,168.45,168.71,12771.0
2018-10-03 11:00:00,168.64,168.98,168.46,168.59,11936.0,168.64,168.98,168.46,168.59,11936.0
2018-10-03 11:30:00,168.61,169.07,168.35,168.62,5563.0,168.61,169.07,168.35,168.62,5563.0
2018-10-03 12:00:00,168.6,169.7,168.44,169.49,29759.0,168.6,169.7,168.44,169.49,29759.0
2018-10-03 12:30:00,169.34,170.62,169.19,170.41,12301.0,169.34,170.62,169.19,170.41,12301.0
2018-10-03 13:00:00,170.5,171.13,170.0,170.45,19394.0,170.5,171.13,170.0,170.45,19394.0
2018-10-03 13:30:00,170.43,171.08,170.33,170.97,8998.0,170.43,171.08,170.33,170.97,8998.0
2018-10-03 14:00:00,171.1,171.1,170.49,171.06,6481.0,171.1,171.1,170.49,171.06,6481.0
2018-10-03 14:30:00,171.12,171.12,169.82,169.95,7308.0,171.12,171.12,169.82,169.95,7308.0
2018-10-03 15:00:00,169.88,169.96,169.16,169.16,9268.0,169.88,169.96,169.16,169.16,9268.0
2018-10-03 15:30:00,169.16,169.69,168.98,169.41,26193.0,169.16,169.69,168.98,169.41,26193.0
2018-10-04 09:30:00,169.07,169.26,166.55,166.85,27938.0,169.07,169.26,166.55,166.85,27938.0
2018-10-04 10:00:00,166.94,166.95,165.98,166.37,18132.0,166.94,166.95,165.98,166.37,18132.0
2018-10-04 10:30:00,166.34,167.53,166.26,166.26,17967.0,166.34,167.53,166.26,166.26,17967.0
2018-10-04 11:00:00,166.36,166.98,166.25,166.47,11503.0,166.36,166.98,166.25,166.47,11503.0
2018-10-04 11:30:00,166.4,166.85,165.77,165.77,11596.0,166.4,166.85,165.77,165.77,11596.0
2018-10-04 12:00:00,165.79,165.87,164.41,164.84,10443.0,165.79,165.87,164.41,164.84,10443.0
2018-10-04 12:30:00,164.77,165.16,164.42,164.8,5240.0,164.77,165.16,164.42,164.8,5240.0
2018-10-04 13:00:00,164.77,164.82,163.27,163.27,29400.0,164.77,164.82,163.27,163.27,29400.0
2018-10-04 13:30:00,163.17,163.27,162.62,162.8,27753.0,163.17,163.27,162.62,162.8,27753.0
2018-10-04 14:00:00,162.85,164.62,162.82,164.62,13507.0,162.85,164.62,162.82,164.62,13507.0
2018-10-04 14:30:00,164.52,164.93,164.14,164.92,6405.0,164.52,164.93,164.14,164.92,6405.0
2018-10-04 15:00:00,164.74,165.39,164.18,164.18,8874.0,164.74,165.39,164.18,164.18,8874.0
2018-10-04 15:30:00,164.24,165.58,164.24,165.13,35075.0,164.24,165.58,164.24,165.13,35075.0
2018-10-05 09:30:00,165.47,167.09,164.15,164.15,11083.0,165.47,167.09,164.15,164.15,11083.0
2018-10-05 10:00:00,164.26,165.56,164.26,165.46,4253.0,164.26,165.56,164.26,165.46,4253.0
2018-10-05 10:30:00,165.4,165.41,163.48,164.06,19333.0,165.4,165.41,163.48,164.06,19333.0
2018-10-05 11:00:00,164.26,164.82,163.58,164.07,32610.0,164.26,164.82,163.58,164.07,32610.0
2018-10-05 11:30:00,163.88,164.34,161.38,161.53,23491.0,163.88,164.34,161.38,161.53,23491.0
2018-10-05 12:00:00,161.52,162.32,161.17,161.29,8888.0,161.52,162.32,161.17,161.29,8888.0
2018-10-05 12:30:00,161.2,161.34,160.18,160.67,12825.0,161.2,161.34,160.18,160.67,12825.0
2018-10-05 13:00:00,160.63,161.06,160.18,160.35,9933.0,160.63,161.06,160.18,160.35,9933.0
2018-10-05 13:30:00,160.58,161.63,160.4,161.62,7288.0,160.58,161.63,160.4,161.62,7288.0
2018-10-05 14:00:00,161.61,162.32,161.45,161.71,8400.0,161.61,162.32,161.45,161.71,8400.0
2018-10-05 14:30:00,161.99,162.4,161.82,162.4,13622.0,161.99,162.4,161.82,162.4,13622.0
2018-10-05 15:00:00,162.42,162.49,161.6,161.98,20008.0,162.42,162.49,161.6,161.98,20008.0
2018-10-05 15:30:00,162.14,162.86,161.51,162.17,27772.0,162.14,162.86,161.51,162.17,27772.0
2018-10-08 09:30:00,161.25,164.06,161.25,162.25,14890.0,161.25,164.06,161.25,162.25,14890.0
2018-10-08 10:00:00,161.97,161.98,160.51,160.53,21838.0,161.97,161.98,160.51,160.53,21838.0
2018-10-08 10:30:00,160.64,160.88,158.78,158.86,31238.0,160.64,160.88,158.78,158.86,31238.0
2018-10-08 11:00:00,158.9,159.01,157.3,157.63,28787.0,158.9,159.01,157.3,157.63,28787.0
2018-10-08 11:30:00,157.76,157.83,155.9,156.18,37405.0,157.76,157.83,155.9,156.18,37405.0
2018-10-08 12:00:00,156.36,157.28,156.3,157.28,15011.0,156.36,157.28,156.3,157.28,15011.0
2018-10-08 12:30:00,157.23,157.3,156.4,156.45,11503.0,157.23,157.3,156.4,156.45,11503.0
2018-10-08 13:00:00,156.33,157.39,156.25,157.38,16190.0,156.33,157.39,156.25,157.38,16190.0
2018-10-08 13:30:00,157.47,157.51,156.85,157.01,16710.0,157.47,157.51,156.85,157.01,16710.0
2018-10-08 14:00:00,156.94,158.02,156.94,157.5,22113.0,156.94,158.02,156.94,157.5,22113.0
2018-10-08 14:30:00,157.67,158.9,157.67,158.71,12055.0,157.67,158.9,157.67,158.71,12055.0
2018-10-08 15:00:00,159.11,159.57,158.0,158.37,30846.0,159.11,159.57,158.0,158.37,30846.0
2018-10-08 15:30:00,158.42,159.28,157.99,158.48,60760.0,158.42,159.28,157.99,158.48,60760.0
2018-10-09 09:30:00,158.43,161.29,157.07,159.22,33494.0,158.43,161.29,157.07,159.22,33494.0
2018-10-09 10:00:00,159.59,159.59,157.93,159.02,19792.0,159.59,159.59,157.93,159.02,19792.0
2018-10-09 10:30:00,159.04,159.04,156.59,157.45,20762.0,159.04,159.04,156.59,157.45,20762.0
2018-10-09 11:00:00,157.38,157.59,156.45,157.29,10560.0,157.38,157.59,156.45,157.29,10560.0
2018-10-09 11:30:00,157.14,157.17,155.86,156.91,12276.0,157.14,157.17,155.86,156.91,12276.0
2018-10-09 12:00:00,156.95,156.96,155.37,156.14,29974.0,156.95,156.96,155.37,156.14,29974.0
2018-10-09 12:30:00,156.13,156.61,155.62,156.43,12400.0,156.13,156.61,155.62,156.43,12400.0
2018-10-09 13:00:00,156.19,156.88,155.55,156.37,13406.0,156.19,156.88,155.55,156.37,13406.0
2018-10-09 13:30:00,156.43,156.63,155.86,156.22,8431.0,156.43,156.63,155.86,156.22,8431.0
2018-10-09 14:00:00,156.05,156.45,155.9,156.27,13372.0,156.05,156.45,155.9,156.27,13372.0
2018-10-09 14:30:00,156.35,156.68,155.92,156.65,21832.0,156.35,156.68,155.92,156.65,21832.0
2018-10-09 15:00:00,156.62,157.39,156.51,157.32,12766.0,156.62,157.39,156.51,157.32,12766.0
2018-10-09 15:30:00,157.33,157.89,157.19,157.38,46310.0,157.33,157.89,157.19,157.38,46310.0
2018-10-10 09:30:00,156.34,157.76,155.91,156.16,61486.0,156.34,157.76,155.91,156.16,61486.0
2018-10-10 10:00:00,156.22,156.94,155.35,156.73,66082.0,156.22,156.94,155.35,156.73,66082.0
2018-10-10 10:30:00,156.64,156.77,155.87,155.87,18823.0,156.64,156.77,155.87,155.87,18823.0
2018-10-10 11:00:00,155.8,156.0,153.46,154.0,31155.0,155.8,156.0,153.46,154.0,31155.0
2018-10-10 11:30:00,154.0,154.05,152.73,153.04,50448.0,154.0,154.05,152.73,153.04,50448.0
2018-10-10 12:00:00,152.7,153.0,151.45,152.19,63620.0,152.7,153.0,151.45,152.19,63620.0
2018-10-10 12:30:00,152.09,152.13,150.9,151.42,30809.0,152.09,152.13,150.9,151.42,30809.0
2018-10-10 13:00:00,151.42,152.84,151.28,152.5,28967.0,151.42,152.84,151.28,152.5,28967.0
2018-10-10 13:30:00,152.47,152.9,152.38,152.57,18003.0,152.47,152.9,152.38,152.57,18003.0
2018-10-10 14:00:00,152.27,152.29,150.96,151.34,14529.0,152.27,152.29,150.96,151.34,14529.0
2018-10-10 14:30:00,151.58,151.7,150.79,151.59,22262.0,151.58,151.7,150.79,151.59,22262.0
2018-10-10 15:00:00,151.47,151.47,149.22,149.88,49524.0,151.47,151.47,149.22,149.88,49524.0
2018-10-10 15:30:00,149.8,150.31,149.1,149.58,69455.0,149.8,150.31,149.1,149.58,69455.0
2018-10-11 09:30:00,148.87,152.62,147.89,152.62,21303.0,148.87,152.62,147.89,152.62,21303.0
2018-10-11 10:00:00,152.21,152.49,150.27,151.17,29680.0,152.21,152.49,150.27,151.17,29680.0
2018-10-11 10:30:00,151.57,152.2,150.47,150.47,19012.0,151.57,152.2,150.47,150.47,19012.0
2018-10-11 11:00:00,150.5,150.94,149.26,150.35,20699.0,150.5,150.94,149.26,150.35,20699.0
2018-10-11 11:30:00,150.22,151.24,149.25,151.04,17805.0,150.22,151.24,149.25,151.04,17805.0
2018-10-11 12:00:00,151.17,153.5,151.15,153.39,24077.0,151.17,153.5,151.15,153.39,24077.0
2018-10-11 12:30:00,153.36,153.38,152.0,152.56,20919.0,153.36,153.38,152.0,152.56,20919.0
2018-10-11 13:00:00,152.31,152.6,151.59,151.69,13526.0,152.31,152.6,151.59,151.69,13526.0
2018-10-11 13:30:00,151.8,152.26,151.61,152.21,19312.0,151.8,152.26,151.61,152.21,19312.0
2018-10-11 14:00:00,152.2,152.2,150.8,151.36,24889.0,152.2,152.2,150.8,151.36,24889.0
2018-10-11 14:30:00,151.42,151.58,150.0,150.74,21850.0,151.42,151.58,150.0,150.74,21850.0
2018-10-11 15:00:00,150.77,153.07,150.75,152.67,37213.0,150.77,153.07,150.75,152.67,37213.0
2018-10-11 15:30:00,152.59,152.87,150.77,151.0,80584.0,152.59,152.87,150.77,151.0,80584.0
2018-10-12 09:30:00,154.99,155.0,152.96,154.76,30114.0,154.99,155.0,152.96,154.76,30114.0
2018-10-12 10:00:00,154.97,154.97,153.51,154.09,25071.0,154.97,154.97,153.51,154.09,25071.0
2018-10-12 10:30:00,154.1,155.34,154.05,154.62,13823.0,154.1,155.34,154.05,154.62,13823.0
2018-10-12 11:00:00,154.45,155.19,154.1,154.77,19011.0,154.45,155.19,154.1,154.77,19011.0
2018-10-12 11:30:00,154.92,155.2,153.24,154.5,32982.0,154.92,155.2,153.24,154.5,32982.0
2018-10-12 12:00:00,154.63,154.9,152.87,153.16,160259.0,154.63,154.9,152.87,153.16,160259.0
2018-10-12 12:30:00,152.87,153.43,151.76,153.15,53813.0,152.87,153.43,151.76,153.15,53813.0
2018-10-12 13:00:00,153.03,154.02,152.81,153.82,76453.0,153.03,154.02,152.81,153.82,76453.0
2018-10-12 13:30:00,153.81,154.5,153.25,154.15,44568.0,153.81,154.5,153.25,154.15,44568.0
2018-10-12 14:00:00,154.12,154.96,153.73,154.96,90791.0,154.12,154.96,153.73,154.96,90791.0
2018-10-12 14:30:00,154.72,155.67,154.55,155.67,47690.0,154.72,155.67,154.55,155.67,47690.0
2018-10-12 15:00:00,155.68,156.71,155.12,156.69,35605.0,155.68,156.71,155.12,156.69,35605.0
2018-10-12 15:30:00,156.68,158.55,156.52,157.65,124714.0,156.68,158.55,156.52,157.65,124714.0
2018-10-15 09:30:00,156.99,158.64,155.21,158.01,43747.0,156.99,158.64,155.21,158.01,43747.0
2018-10-15 10:00:00,158.19,159.17,157.05,158.97,64900.0,158.19,159.17,157.05,158.97,64900.0
2018-10-15 10:30:00,159.06,159.15,158.19,158.88,64742.0,159.06,159.15,158.19,158.88,64742.0
2018-10-15 11:00:00,158.75,160.15,158.6,159.9,40156.0,158.75,160.15,158.6,159.9,40156.0
2018-10-15 11:30:00,160.09,160.28,159.32,159.55,30561.0,160.09,160.28,159.32,159.55,30561.0
2018-10-15 12:00:00,159.44,160.65,159.41,160.65,43486.0,159.44,160.65,159.41,160.65,43486.0
2018-10-15 12:30:00,160.61,160.71,159.44,160.06,32471.0,160.61,160.71,159.44,160.06,32471.0
2018-10-15 13:00:00,160.12,160.59,159.87,160.11,15778.0,160.12,160.59,159.87,160.11,15778.0
2018-10-15 13:30:00,160.11,161.39,160.1,160.84,14692.0,160.11,161.39,160.1,160.84,14692.0
2018-10-15 14:00:00,160.83,160.93,160.34,160.5,45920.0,160.83,160.93,160.34,160.5,45920.0
2018-10-15 14:30:00,160.5,161.44,160.45,161.28,34122.0,160.5,161.44,160.45,161.28,34122.0
2018-10-15 15:00:00,161.36,161.66,161.14,161.37,31596.0,161.36,161.66,161.14,161.37,31596.0
2018-10-15 15:30:00,161.4,161.92,160.28,160.83,100282.0,161.4,161.92,160.28,160.83,100282.0
2018-10-16 09:30:00,162.07,163.73,160.0,163.7,36868.0,162.07,163.73,160.0,163.7,36868.0
2018-10-16 10:00:00,163.48,165.33,163.48,164.32,34398.0,163.48,165.33,163.48,164.32,34398.0
2018-10-16 10:30:00,164.23,165.68,164.15,165.27,32442.0,164.23,165.68,164.15,165.27,32442.0
2018-10-16 11:00:00,165.27,166.49,165.11,166.49,31155.0,165.27,166.49,165.11,166.49,31155.0
2018-10-16 11:30:00,166.32,166.78,166.25,166.43,27726.0,166.32,166.78,166.25,166.43,27726.0
2018-10-16 12:00:00,166.53,167.12,166.42,167.08,10010.0,166.53,167.12,166.42,167.08,10010.0
2018-10-16 12:30:00,167.09,167.87,166.88,167.87,21022.0,167.09,167.87,166.88,167.87,21022.0
2018-10-16 13:00:00,167.97,168.2,167.57,167.98,13958.0,167.97,168.2,167.57,167.98,13958.0
2018-10-16 13:30:00,168.16,168.29,167.67,168.03,11846.0,168.16,168.29,167.67,168.03,11846.0
2018-10-16 14:00:00,167.71,168.41,167.56,168.17,18411.0,167.71,168.41,167.56,168.17,18411.0
2018-10-16 14:30:00,168.15,168.35,167.25,167.49,29280.0,168.15,168.35,167.25,167.49,29280.0
2018-10-16 15:00:00,167.24,167.99,167.08,167.73,19802.0,167.24,167.99,167.08,167.73,19802.0
2018-10-16 15:30:00,167.87,168.85,167.74,168.38,79456.0,167.87,168.85,167.74,168.38,79456.0
2018-10-17 09:30:00,168.38,169.17,166.59,168.06,28783.0,168.38,169.17,166.59,168.06,28783.0
2018-10-17 10:00:00,168.1,168.74,167.35,167.7,9903.0,168.1,168.74,167.35,167.7,9903.0
2018-10-17 10:30:00,167.68,167.71,166.11,167.17,8426.0,167.68,167.71,166.11,167.17,8426.0
2018-10-17 11:00:00,167.02,167.63,166.87,167.62,4314.0,167.02,167.63,166.87,167.62,4314.0
2018-10-17 11:30:00,167.79,168.42,167.21,167.95,19702.0,167.79,168.42,167.21,167.95,19702.0
2018-10-17 12:00:00,167.8,168.55,167.2,167.73,14432.0,167.8,168.55,167.2,167.73,14432.0
2018-10-17 12:30:00,167.93,168.73,167.87,168.73,12475.0,167.93,168.73,167.87,168.73,12475.0
2018-10-17 13:00:00,168.84,169.19,168.47,168.73,6200.0,168.84,169.19,168.47,168.73,6200.0
2018-10-17 13:30:00,168.74,169.04,168.42,168.58,7085.0,168.74,169.04,168.42,168.58,7085.0
2018-10-17 14:00:00,168.36,169.07,168.01,168.88,28125.0,168.36,169.07,168.01,168.88,28125.0
2018-10-17 14:30:00,168.52,169.34,168.52,169.33,8256.0,168.52,169.34,168.52,169.33,8256.0
2018-10-17 15:00:00,169.05,169.18,168.71,168.89,10300.0,169.05,169.18,168.71,168.89,10300.0
2018-10-17 15:30:00,168.96,169.28,168.68,169.14,35832.0,168.96,169.28,168.68,169.14,35832.0
2018-10-18 09:30:00,168.79,168.95,167.73,168.66,10617.0,168.79,168.95,167.73,168.66,10617.0
2018-10-18 10:00:00,168.52,168.71,167.89,168.53,10035.0,168.52,168.71,167.89,168.53,10035.0
2018-10-18 10:30:00,168.38,169.02,168.12,168.84,8265.0,168.38,169.02,168.12,168.84,8265.0
2018-10-18 11:00:00,168.71,168.71,167.36,167.75,12305.0,168.71,168.71,167.36,167.75,12305.0
2018-10-18 11:30:00,167.42,167.51,166.59,167.06,32028.0,167.42,167.51,166.59,167.06,32028.0
2018-10-18 12:00:00,166.83,167.67,166.43,167.4,27706.0,166.83,167.67,166.43,167.4,27706.0
2018-10-18 12:30:00,167.62,168.27,167.45,168.27,10213.0,167.62,168.27,167.45,168.27,10213.0
2018-10-18 13:00:00,168.17,168.17,167.16,167.32,18687.0,168.17,168.17,167.16,167.32,18687.0
2018-10-18 13:30:00,167.32,168.35,167.28,168.06,30441.0,167.32,168.35,167.28,168.06,30441.0
2018-10-18 14:00:00,168.19,169.44,168.18,168.83,33954.0,168.19,169.44,168.18,168.83,33954.0
2018-10-18 14:30:00,168.88,169.36,168.69,169.27,17580.0,168.88,169.36,168.69,169.27,17580.0
2018-10-18 15:00:00,169.2,169.87,168.93,169.53,24379.0,169.2,169.87,168.93,169.53,24379.0
2018-10-18 15:30:00,169.46,169.47,168.28,168.48,41846.0,169.46,169.47,168.28,168.48,41846.0
2018-10-19 09:30:00,170.02,170.72,168.37,168.65,15100.0,170.02,170.72,168.37,168.65,15100.0
2018-10-19 10:00:00,168.55,168.85,166.8,167.09,10441.0,168.55,168.85,166.8,167.09,10441.0
2018-10-19 10:30:00,167.36,167.67,166.43,167.11,12034.0,167.36,167.67,166.43,167.11,12034.0
2018-10-19 11:00:00,167.31,167.66,165.97,165.97,21402.0,167.31,167.66,165.97,165.97,21402.0
2018-10-19 11:30:00,165.9,165.99,165.05,165.43,15497.0,165.9,165.99,165.05,165.43,15497.0
2018-10-19 12:00:00,165.66,165.66,164.14,164.88,28900.0,165.66,165.66,164.14,164.88,28900.0
2018-10-19 12:30:00,164.92,164.97,163.82,164.6,14767.0,164.92,164.97,163.82,164.6,14767.0
2018-10-19 13:00:00,164.55,165.0,163.9,164.18,8300.0,164.55,165.0,163.9,164.18,8300.0
2018-10-19 13:30:00,164.37,164.51,163.81,164.26,9400.0,164.37,164.51,163.81,164.26,9400.0
2018-10-19 14:00:00,164.12,165.18,163.68,165.18,21328.0,164.12,165.18,163.68,165.18,21328.0
2018-10-19 14:30:00,164.94,165.34,164.71,164.75,8494.0,164.94,165.34,164.71,164.75,8494.0
2018-10-19 15:00:00,164.53,164.53,163.65,164.2,14173.0,164.53,164.53,163.65,164.2,14173.0
2018-10-19 15:30:00,164.23,165.44,164.19,164.97,63867.0,164.23,165.44,164.19,164.97,63867.0
2018-10-22 09:30:00,165.07,166.99,164.0,164.59,40098.0,165.07,166.99,164.0,164.59,40098.0
2018-10-22 10:00:00,164.59,164.98,164.42,164.54,26196.0,164.59,164.98,164.42,164.54,26196.0
2018-10-22 10:30:00,164.54,166.99,164.52,166.3,15709.0,164.54,166.99,164.52,166.3,15709.0
2018-10-22 11:00:00,166.2,167.71,166.12,167.46,41563.0,166.2,167.71,166.12,167.46,41563.0
2018-10-22 11:30:00,167.34,169.05,167.33,168.4,55361.0,167.34,169.05,167.33,168.4,55361.0
2018-10-22 12:00:00,168.41,169.3,168.11,168.44,60841.0,168.41,169.3,168.11,168.44,60841.0
2018-10-22 12:30:00,168.39,169.34,168.02,169.11,28964.0,168.39,169.34,168.02,169.11,28964.0
2018-10-22 13:00:00,169.11,169.63,168.64,169.1,36609.0,169.11,169.63,168.64,169.1,36609.0
2018-10-22 13:30:00,169.13,169.49,168.56,169.19,19474.0,169.13,169.49,168.56,169.19,19474.0
2018-10-22 14:00:00,168.92,168.92,167.24,167.24,16763.0,168.92,168.92,167.24,167.24,16763.0
2018-10-22 14:30:00,167.14,167.86,166.98,167.44,16250.0,167.14,167.86,166.98,167.44,16250.0
2018-10-22 15:00:00,167.53,168.76,167.53,167.84,27358.0,167.53,168.76,167.53,167.84,27358.0
2018-10-22 15:30:00,167.87,168.6,167.68,168.22,95450.0,167.87,168.6,167.68,168.22,95450.0
2018-10-23 09:30:00,165.29,165.35,163.01,163.97,20014.0,165.29,165.35,163.01,163.97,20014.0
2018-10-23 10:00:00,164.01,164.24,161.11,161.88,26103.0,164.01,164.24,161.11,161.88,26103.0
2018-10-23 10:30:00,161.49,161.96,161.03,161.3,11158.0,161.49,161.96,161.03,161.3,11158.0
2018-10-23 11:00:00,161.23,162.88,160.91,162.88,22547.0,161.23,162.88,160.91,162.88,22547.0
2018-10-23 11:30:00,162.66,163.38,162.5,162.98,13135.0,162.66,163.38,162.5,162.98,13135.0
2018-10-23 12:00:00,163.08,164.79,163.07,164.79,5646.0,163.08,164.79,163.07,164.79,5646.0
2018-10-23 12:30:00,164.81,165.96,164.81,165.18,8701.0,164.81,165.96,164.81,165.18,8701.0
2018-10-23 13:00:00,165.17,166.28,165.07,165.85,8956.0,165.17,166.28,165.07,165.85,8956.0
2018-10-23 13:30:00,166.14,166.3,165.73,166.15,12068.0,166.14,166.3,165.73,166.15,12068.0
2018-10-23 14:00:00,165.96,166.2,165.3,166.08,26449.0,165.96,166.2,165.3,166.08,26449.0
2018-10-23 14:30:00,166.15,166.97,165.9,166.94,12665.0,166.15,166.97,165.9,166.94,12665.0
2018-10-23 15:00:00,166.93,167.69,166.77,167.66,18881.0,166.93,167.69,166.77,167.66,18881.0
2018-10-23 15:30:00,167.18,167.18,166.27,166.69,42415.0,167.18,167.18,166.27,166.69,42415.0
2018-10-24 09:30:00,166.64,168.45,165.37,165.9,16733.0,166.64,168.45,165.37,165.9,16733.0
2018-10-24 10:00:00,165.75,165.94,164.92,165.29,13268.0,165.75,165.94,164.92,165.29,13268.0
2018-10-24 10:30:00,165.19,166.59,165.16,165.99,17041.0,165.19,166.59,165.16,165.99,17041.0
2018-10-24 11:00:00,166.06,166.06,165.21,165.3,68282.0,166.06,166.06,165.21,165.3,68282.0
2018-10-24 11:30:00,165.26,166.51,164.75,166.51,33903.0,165.26,166.51,164.75,166.51,33903.0
2018-10-24 12:00:00,166.4,166.75,165.77,165.78,14815.0,166.4,166.75,165.77,165.78,14815.0
2018-10-24 12:30:00,165.65,165.65,164.66,165.42,19149.0,165.65,165.65,164.66,165.42,19149.0
2018-10-24 13:00:00,165.28,165.43,163.88,164.03,24491.0,165.28,165.43,163.88,164.03,24491.0
2018-10-24 13:30:00,164.16,165.17,163.81,164.13,72747.0,164.16,165.17,163.81,164.13,72747.0
2018-10-24 14:00:00,164.25,164.36,162.34,163.02,74898.0,164.25,164.36,162.34,163.02,74898.0
2018-10-24 14:30:00,162.96,163.84,162.71,162.71,72059.0,162.96,163.84,162.71,162.71,72059.0
2018-10-24 15:00:00,162.6,162.71,161.69,161.84,74186.0,162.6,162.71,161.69,161.84,74186.0
2018-10-24 15:30:00,161.72,162.41,159.39,160.17,118236.0,161.72,162.41,159.39,160.17,118236.0
2018-10-25 09:30:00,160.78,163.15,160.2,161.28,19180.0,160.78,163.15,160.2,161.28,19180.0
2018-10-25 10:00:00,161.17,161.97,159.43,161.23,39472.0,161.17,161.97,159.43,161.23,39472.0
2018-10-25 10:30:00,161.38,161.88,160.89,160.9,39613.0,161.38,161.88,160.89,160.9,39613.0
2018-10-25 11:00:00,160.78,161.65,159.95,161.65,27582.0,160.78,161.65,159.95,161.65,27582.0
2018-10-25 11:30:00,161.67,163.14,161.67,162.62,14696.0,161.67,163.14,161.67,162.62,14696.0
2018-10-25 12:00:00,162.59,162.7,161.07,161.45,9737.0,162.59,162.7,161.07,161.45,9737.0
2018-10-25 12:30:00,161.45,161.86,161.14,161.5,11787.0,161.45,161.86,161.14,161.5,11787.0
2018-10-25 13:00:00,161.55,161.75,160.65,161.44,7034.0,161.55,161.75,160.65,161.44,7034.0
2018-10-25 13:30:00,161.53,161.91,160.96,161.14,13386.0,161.53,161.91,160.96,161.14,13386.0
2018-10-25 14:00:00,161.24,162.92,160.62,162.29,8649.0,161.24,162.92,160.62,162.29,8649.0
2018-10-25 14:30:00,162.41,163.5,162.41,163.28,11927.0,162.41,163.5,162.41,163.28,11927.0
2018-10-25 15:00:00,163.29,163.8,162.91,163.62,14683.0,163.29,163.8,162.91,163.62,14683.0
2018-10-25 15:30:00,163.72,163.72,162.37,163.01,42995.0,163.72,163.72,162.37,163.01,42995.0
2018-10-26 09:30:00,159.26,160.69,158.03,160.16,8743.0,159.26,160.69,158.03,160.16,8743.0
2018-10-26 10:00:00,160.1,160.1,159.08,159.08,9352.0,160.1,160.1,159.08,159.08,9352.0
2018-10-26 10:30:00,159.07,159.09,157.21,157.45,8850.0,159.07,159.09,157.21,157.45,8850.0
2018-10-26 11:00:00,157.34,159.43,157.21,159.23,19199.0,157.34,159.43,157.21,159.23,19199.0
2018-10-26 11:30:00,159.05,160.69,159.0,160.46,33365.0,159.05,160.69,159.0,160.46,33365.0
2018-10-26 12:00:00,160.46,160.98,160.07,160.98,10346.0,160.46,160.98,160.07,160.98,10346.0
2018-10-26 12:30:00,160.79,163.0,160.78,162.32,7158.0,160.79,163.0,160.78,162.32,7158.0
2018-10-26 13:00:00,162.37,163.64,162.37,162.41,9655.0,162.37,163.64,162.37,162.41,9655.0
2018-10-26 13:30:00,162.21,162.32,161.03,161.92,5948.0,162.21,162.32,161.03,161.92,5948.0
2018-10-26 14:00:00,161.81,162.01,160.45,161.15,6040.0,161.81,162.01,160.45,161.15,6040.0
2018-10-26 14:30:00,161.25,161.36,159.6,159.6,7880.0,161.25,161.36,159.6,159.6,7880.0
2018-10-26 15:00:00,159.39,160.9,159.05,160.36,10949.0,159.39,160.9,159.05,160.36,10949.0
2018-10-26 15:30:00,160.36,161.32,159.78,160.64,34016.0,160.36,161.32,159.78,160.64,34016.0
2018-10-29 09:30:00,163.01,165.13,161.03,163.29,11557.0,163.01,165.13,161.03,163.29,11557.0
2018-10-29 10:00:00,163.15,163.29,161.93,162.27,10473.0,163.15,163.29,161.93,162.27,10473.0
2018-10-29 10:30:00,162.11,162.65,161.36,162.12,24344.0,162.11,162.65,161.36,162.12,24344.0
2018-10-29 11:00:00,162.18,162.34,160.31,160.65,21939.0,162.18,162.34,160.31,160.65,21939.0
2018-10-29 11:30:00,160.64,160.78,159.47,159.72,43352.0,160.64,160.78,159.47,159.72,43352.0
2018-10-29 12:00:00,159.54,159.54,157.12,157.12,15074.0,159.54,159.54,157.12,157.12,15074.0
2018-10-29 12:30:00,157.02,158.46,157.02,157.67,11900.0,157.02,158.46,157.02,157.67,11900.0
2018-10-29 13:00:00,157.77,158.53,157.75,158.04,10911.0,157.77,158.53,157.75,158.04,10911.0
2018-10-29 13:30:00,158.2,158.94,157.88,158.34,16026.0,158.2,158.94,157.88,158.34,16026.0
2018-10-29 14:00:00,158.13,158.13,156.77,157.07,18050.0,158.13,158.13,156.77,157.07,18050.0
2018-10-29 14:30:00,156.86,157.03,155.8,155.95,18022.0,156.86,157.03,155.8,155.95,18022.0
2018-10-29 15:00:00,155.78,155.96,154.56,154.87,20812.0,155.78,155.96,154.56,154.87,20812.0
2018-10-29 15:30:00,154.75,156.2,152.81,155.34,58933.0,154.75,156.2,152.81,155.34,58933.0
2018-10-30 09:30:00,157.2,159.21,154.6,158.47,38975.0,157.2,159.21,154.6,158.47,38975.0
2018-10-30 10:00:00,159.04,159.04,157.6,158.42,11851.0,159.04,159.04,157.6,158.42,11851.0
2018-10-30 10:30:00,158.52,158.62,156.73,157.95,28969.0,158.52,158.62,156.73,157.95,28969.0
2018-10-30 11:00:00,157.92,159.24,157.57,159.24,16205.0,157.92,159.24,157.57,159.24,16205.0
2018-10-30 11:30:00,159.32,161.16,158.99,160.81,12400.0,159.32,161.16,158.99,160.81,12400.0
2018-10-30 12:00:00,160.75,161.82,160.49,161.66,15644.0,160.75,161.82,160.49,161.66,15644.0
2018-10-30 12:30:00,161.66,161.77,160.54,160.54,9885.0,161.66,161.77,160.54,160.54,9885.0
2018-10-30 13:00:00,160.85,160.85,159.66,159.79,16881.0,160.85,160.85,159.66,159.79,16881.0
2018-10-30 13:30:00,159.59,160.62,158.98,160.62,14371.0,159.59,160.62,158.98,160.62,14371.0
2018-10-30 14:00:00,160.8,161.16,160.43,160.43,14801.0,160.8,161.16,160.43,160.43,14801.0
2018-10-30 14:30:00,160.36,161.64,160.35,161.62,11118.0,160.36,161.64,160.35,161.62,11118.0
2018-10-30 15:00:00,161.41,162.84,161.29,162.84,11004.0,161.41,162.84,161.29,162.84,11004.0
2018-10-30 15:30:00,163.04,163.68,162.52,163.45,59389.0,163.04,163.68,162.52,163.45,59389.0
2018-10-31 09:30:00,165.98,168.87,165.98,168.52,19143.0,165.98,168.87,165.98,168.52,19143.0
2018-10-31 10:00:00,168.38,170.59,168.2,170.41,13282.0,168.38,170.59,168.2,170.41,13282.0
2018-10-31 10:30:00,170.19,171.42,168.0,168.88,43849.0,170.19,171.42,168.0,168.88,43849.0
2018-10-31 11:00:00,168.8,169.63,168.0,168.88,36538.0,168.8,169.63,168.0,168.88,36538.0
2018-10-31 11:30:00,168.65,168.65,167.59,167.99,15331.0,168.65,168.65,167.59,167.99,15331.0
2018-10-31 12:00:00,168.04,168.26,167.5,167.64,19896.0,168.04,168.26,167.5,167.64,19896.0
2018-10-31 12:30:00,167.49,167.89,166.49,167.05,10749.0,167.49,167.89,166.49,167.05,10749.0
2018-10-31 13:00:00,167.53,168.36,167.14,167.45,11230.0,167.53,168.36,167.14,167.45,11230.0
2018-10-31 13:30:00,167.37,167.47,166.74,167.27,6655.0,167.37,167.47,166.74,167.27,6655.0
2018-10-31 14:00:00,167.27,168.27,166.96,167.63,14875.0,167.27,168.27,166.96,167.63,14875.0
2018-10-31 14:30:00,167.65,167.88,167.16,167.44,7108.0,167.65,167.88,167.16,167.44,7108.0
2018-10-31 15:00:00,167.27,167.91,166.85,167.0,14110.0,167.27,167.91,166.85,167.0,14110.0
2018-10-31 15:30:00,167.03,167.14,165.94,166.35,32203.0,167.03,167.14,165.94,166.35,32203.0
2018-11-01 09:30:00,167.62,167.64,166.19,166.61,17491.0,167.62,167.64,166.19,166.61,17491.0
2018-11-01 10:00:00,166.67,167.71,165.85,167.52,15771.0,166.67,167.71,165.85,167.52,15771.0
2018-11-01 10:30:00,167.55,168.46,167.27,167.35,13295.0,167.55,168.46,167.27,167.35,13295.0
2018-11-01 11:00:00,167.91,168.3,167.17,168.3,80405.0,167.91,168.3,167.17,168.3,80405.0
2018-11-01 11:30:00,168.14,168.5,167.38,167.5,60201.0,168.14,168.5,167.38,167.5,60201.0
2018-11-01 12:00:00,167.36,167.72,166.68,166.71,9290.0,167.36,167.72,166.68,166.71,9290.0
2018-11-01 12:30:00,166.89,166.99,166.45,166.87,30950.0,166.89,166.99,166.45,166.87,30950.0
2018-11-01 13:00:00,166.82,168.18,166.63,168.03,23269.0,166.82,168.18,166.63,168.03,23269.0
2018-11-01 13:30:00,168.0,168.25,167.61,168.13,47175.0,168.0,168.25,167.61,168.13,47175.0
2018-11-01 14:00:00,168.05,168.36,167.78,168.28,19326.0,168.05,168.36,167.78,168.28,19326.0
2018-11-01 14:30:00,168.32,168.54,167.9,168.53,17841.0,168.32,168.54,167.9,168.53,17841.0
2018-11-01 15:00:00,168.47,168.55,167.87,168.45,11105.0,168.47,168.55,167.87,168.45,11105.0
2018-11-01 15:30:00,168.46,169.84,168.32,169.03,49228.0,168.46,169.84,168.32,169.03,49228.0
2018-11-02 09:30:00,169.3,171.56,169.25,170.03,22963.0,169.3,171.56,169.25,170.03,22963.0
2018-11-02 10:00:00,170.42,170.45,168.98,168.98,67462.0,170.42,170.45,168.98,168.98,67462.0
2018-11-02 10:30:00,168.98,169.87,168.44,169.51,13100.0,168.98,169.87,168.44,169.51,13100.0
2018-11-02 11:00:00,169.44,169.5,168.87,168.96,19919.0,169.44,169.5,168.87,168.96,19919.0
2018-11-02 11:30:00,169.29,169.72,168.9,169.6,7096.0,169.29,169.72,168.9,169.6,7096.0
2018-11-02 12:00:00,169.71,169.71,168.81,169.12,11125.0,169.71,169.71,168.81,169.12,11125.0
2018-11-02 12:30:00,169.12,169.4,167.06,167.13,11393.0,169.12,169.4,167.06,167.13,11393.0
2018-11-02 13:00:00,167.02,168.36,166.85,167.9,12829.0,167.02,168.36,166.85,167.9,12829.0
2018-11-02 13:30:00,167.95,168.12,167.45,167.77,24870.0,167.95,168.12,167.45,167.77,24870.0
2018-11-02 14:00:00,167.88,168.4,166.77,168.35,25649.0,167.88,168.4,166.77,168.35,25649.0
2018-11-02 14:30:00,168.36,168.56,167.42,167.97,17360.0,168.36,168.56,167.42,167.97,17360.0
2018-11-02 15:00:00,167.79,168.16,167.45,167.97,32401.0,167.79,168.16,167.45,167.97,32401.0
2018-11-02 15:30:00,167.84,168.34,167.68,168.05,42033.0,167.84,168.34,167.68,168.05,42033.0
2018-11-05 09:30:00,168.13,168.63,167.01,167.31,17083.0,168.13,168.63,167.01,167.31,17083.0
2018-11-05 10:00:00,167.54,167.74,165.71,166.0,24711.0,167.54,167.74,165.71,166.0,24711.0
2018-11-05 10:30:00,166.21,168.58,166.21,168.55,26199.0,166.21,168.58,166.21,168.55,26199.0
2018-11-05 11:00:00,168.41,168.55,167.13,167.14,7271.0,168.41,168.55,167.13,167.14,7271.0
2018-11-05 11:30:00,167.0,167.38,166.22,167.23,12927.0,167.0,167.38,166.22,167.23,12927.0
2018-11-05 12:00:00,167.26,167.39,166.64,167.08,7180.0,167.26,167.39,166.64,167.08,7180.0
2018-11-05 12:30:00,166.96,167.19,166.44,166.85,16760.0,166.96,167.19,166.44,166.85,16760.0
2018-11-05 13:00:00,166.71,166.92,166.47,166.73,7342.0,166.71,166.92,166.47,166.73,7342.0
2018-11-05 13:30:00,166.72,166.85,165.77,165.77,25081.0,166.72,166.85,165.77,165.77,25081.0
2018-11-05 14:00:00,165.77,166.78,165.71,166.59,20449.0,165.77,166.78,165.71,166.59,20449.0
2018-11-05 14:30:00,166.59,167.46,166.13,167.12,49534.0,166.59,167.46,166.13,167.12,49534.0
2018-11-05 15:00:00,167.15,167.39,166.77,166.97,50567.0,167.15,167.39,166.77,166.97,50567.0
2018-11-05 15:30:00,167.0,168.23,166.63,168.02,57999.0,167.0,168.23,166.63,168.02,57999.0
2018-11-06 09:30:00,179.54,184.75,173.6,177.9,102519.0,179.54,184.75,173.6,177.9,102519.0
2018-11-06 10:00:00,177.7,179.04,172.42,173.79,70335.0,177.7,179.04,172.42,173.79,70335.0
2018-11-06 10:30:00,173.82,175.26,170.21,170.22,93655.0,173.82,175.26,170.21,170.22,93655.0
2018-11-06 11:00:00,170.29,171.99,167.34,171.05,41331.0,170.29,171.99,167.34,171.05,41331.0
2018-11-06 11:30:00,171.16,171.51,169.15,170.64,51948.0,171.16,171.51,169.15,170.64,51948.0
2018-11-06 12:00:00,170.65,172.88,170.38,171.74,30631.0,170.65,172.88,170.38,171.74,30631.0
2018-11-06 12:30:00,171.61,174.51,171.61,174.44,41312.0,171.61,174.51,171.61,174.44,41312.0
2018-11-06 13:00:00,174.84,178.32,174.84,176.91,65917.0,174.84,178.32,174.84,176.91,65917.0
2018-11-06 13:30:00,176.92,178.92,176.87,177.86,67928.0,176.92,178.92,176.87,177.86,67928.0
2018-11-06 14:00:00,177.86,178.49,176.75,177.37,54200.0,177.86,178.49,176.75,177.37,54200.0
2018-11-06 14:30:00,177.16,178.03,176.71,177.0,45291.0,177.16,178.03,176.71,177.0,45291.0
2018-11-06 15:00:00,177.08,179.36,176.61,178.78,126819.0,177.08,179.36,176.61,178.78,126819.0
2018-11-06 15:30:00,178.91,179.41,177.97,178.91,147151.0,178.91,179.41,177.97,178.91,147151.0
2018-11-07 09:30:00,182.24,182.24,174.39,175.88,45044.0,182.24,182.24,174.39,175.88,45044.0
2018-11-07 10:00:00,175.62,176.31,174.16,174.33,34130.0,175.62,176.31,174.16,174.33,34130.0
2018-11-07 10:30:00,174.78,175.43,174.02,175.03,21864.0,174.78,175.43,174.02,175.03,21864.0
2018-11-07 11:00:00,175.22,177.07,174.74,177.07,15415.0,175.22,177.07,174.74,177.07,15415.0
2018-11-07 11:30:00,176.9,178.89,176.65,178.14,18271.0,176.9,178.89,176.65,178.14,18271.0
2018-11-07 12:00:00,178.06,178.26,176.38,178.0,11808.0,178.06,178.26,176.38,178.0,11808.0
2018-11-07 12:30:00,178.16,178.38,177.63,178.06,31910.0,178.16,178.38,177.63,178.06,31910.0
2018-11-07 13:00:00,177.85,178.96,177.85,178.19,22065.0,177.85,178.96,177.85,178.19,22065.0
2018-11-07 13:30:00,178.19,179.08,177.35,178.95,21300.0,178.19,179.08,177.35,178.95,21300.0
2018-11-07 14:00:00,178.87,179.75,178.61,179.15,33184.0,178.87,179.75,178.61,179.15,33184.0
2018-11-07 14:30:00,179.28,180.69,179.06,180.63,39229.0,179.28,180.69,179.06,180.63,39229.0
2018-11-07 15:00:00,180.59,181.45,179.4,179.52,42254.0,180.59,181.45,179.4,179.52,42254.0
2018-11-07 15:30:00,179.74,180.41,179.38,180.39,104932.0,179.74,180.41,179.38,180.39,104932.0
2018-11-08 09:30:00,178.19,181.9,177.01,181.1,37864.0,178.19,181.9,177.01,181.1,37864.0
2018-11-08 10:00:00,181.38,182.31,180.52,180.8,36850.0,181.38,182.31,180.52,180.8,36850.0
2018-11-08 10:30:00,180.56,183.83,180.56,183.46,35848.0,180.56,183.83,180.56,183.46,35848.0
2018-11-08 11:00:00,183.63,184.55,183.49,184.36,36546.0,183.63,184.55,183.49,184.36,36546.0
2018-11-08 11:30:00,184.32,184.71,182.78,183.16,29719.0,184.32,184.71,182.78,183.16,29719.0
2018-11-08 12:00:00,183.13,184.19,182.92,183.21,54900.0,183.13,184.19,182.92,183.21,54900.0
2018-11-08 12:30:00,183.32,184.19,183.07,183.76,22203.0,183.32,184.19,183.07,183.76,22203.0
2018-11-08 13:00:00,183.81,183.99,182.92,183.18,21542.0,183.81,183.99,182.92,183.18,21542.0
2018-11-08 13:30:00,183.1,183.17,182.11,182.63,21022.0,183.1,183.17,182.11,182.63,21022.0
2018-11-08 14:00:00,182.61,182.77,181.75,181.77,26697.0,182.61,182.77,181.75,181.77,26697.0
2018-11-08 14:30:00,181.58,181.92,181.37,181.45,30770.0,181.58,181.92,181.37,181.45,30770.0
2018-11-08 15:00:00,181.45,181.94,181.0,181.79,19137.0,181.45,181.94,181.0,181.79,19137.0
2018-11-08 15:30:00,181.81,182.75,181.61,182.5,64697.0,181.81,182.75,181.61,182.5,64697.0
2018-11-09 09:30:00,182.0,182.65,180.27,181.86,17575.0,182.0,182.65,180.27,181.86,17575.0
2018-11-09 10:00:00,182.07,183.21,181.33,182.22,46581.0,182.07,183.21,181.33,182.22,46581.0
2018-11-09 10:30:00,182.29,183.35,181.91,182.48,11631.0,182.29,183.35,181.91,182.48,11631.0
2018-11-09 11:00:00,182.48,182.72,181.0,182.15,11377.0,182.48,182.72,181.0,182.15,11377.0
2018-11-09 11:30:00,182.21,182.49,180.74,180.99,6556.0,182.21,182.49,180.74,180.99,6556.0
2018-11-09 12:00:00,181.11,181.94,180.71,181.28,20378.0,181.11,181.94,180.71,181.28,20378.0
2018-11-09 12:30:00,180.91,182.2,180.75,181.75,5040.0,180.91,182.2,180.75,181.75,5040.0
2018-11-09 13:00:00,181.51,181.85,180.2,180.4,10365.0,181.51,181.85,180.2,180.4,10365.0
2018-11-09 13:30:00,180.46,180.93,179.88,179.91,10910.0,180.46,180.93,179.88,179.91,10910.0
2018-11-09 14:00:00,180.11,180.37,179.63,180.23,7798.0,180.11,180.37,179.63,180.23,7798.0
2018-11-09 14:30:00,180.34,181.84,180.32,181.7,12519.0,180.34,181.84,180.32,181.7,12519.0
2018-11-09 15:00:00,181.28,182.26,181.19,181.69,10134.0,181.28,182.26,181.19,181.69,10134.0
2018-11-09 15:30:00,181.98,182.23,181.39,181.4,61314.0,181.98,182.23,181.39,181.4,61314.0
2018-11-12 09:30:00,180.61,181.67,180.38,181.06,17371.0,180.61,181.67,180.38,181.06,17371.0
2018-11-12 10:00:00,181.06,181.15,178.82,179.03,32282.0,181.06,181.15,178.82,179.03,32282.0
2018-11-12 10:30:00,179.03,179.03,177.04,177.22,12034.0,179.03,179.03,177.04,177.22,12034.0
2018-11-12 11:00:00,177.0,177.0,174.93,175.37,43354.0,177.0,177.0,174.93,175.37,43354.0
2018-11-12 11:30:00,175.46,176.44,175.2,175.96,10241.0,175.46,176.44,175.2,175.96,10241.0
2018-11-12 12:00:00,176.2,177.62,176.2,177.5,17041.0,176.2,177.62,176.2,177.5,17041.0
2018-11-12 12:30:00,177.18,177.3,176.66,176.9,10546.0,177.18,177.3,176.66,176.9,10546.0
2018-11-12 13:00:00,176.78,176.89,175.94,176.56,9500.0,176.78,176.89,175.94,176.56,9500.0
2018-11-12 13:30:00,176.53,177.67,176.37,177.12,10226.0,176.53,177.67,176.37,177.12,10226.0
2018-11-12 14:00:00,177.1,178.3,177.1,177.95,14632.0,177.1,178.3,177.1,177.95,14632.0
2018-11-12 14:30:00,177.82,178.69,177.43,177.79,8424.0,177.82,178.69,177.43,177.79,8424.0
2018-11-12 15:00:00,177.78,178.0,177.32,177.67,12736.0,177.78,178.0,177.32,177.67,12736.0
2018-11-12 15:30:00,177.65,177.89,177.23,177.43,80094.0,177.65,177.89,177.23,177.43,80094.0
2018-11-13 09:30:00,178.68,180.55,177.08,177.15,27051.0,178.68,180.55,177.08,177.15,27051.0
2018-11-13 10:00:00,177.12,177.43,175.48,176.59,64880.0,177.12,177.43,175.48,176.59,64880.0
2018-11-13 10:30:00,176.67,177.84,176.49,177.38,45465.0,176.67,177.84,176.49,177.38,45465.0
2018-11-13 11:00:00,177.5,180.18,177.39,179.29,14739.0,177.5,180.18,177.39,179.29,14739.0
2018-11-13 11:30:00,179.29,179.71,178.05,178.17,35593.0,179.29,179.71,178.05,178.17,35593.0
2018-11-13 12:00:00,178.3,178.99,177.22,178.64,14927.0,178.3,178.99,177.22,178.64,14927.0
2018-11-13 12:30:00,178.69,178.69,177.19,177.24,8261.0,178.69,178.69,177.19,177.24,8261.0
2018-11-13 13:00:00,177.61,178.28,177.36,177.69,13211.0,177.61,178.28,177.36,177.69,13211.0
2018-11-13 13:30:00,178.07,179.06,178.07,178.52,25762.0,178.07,179.06,178.07,178.52,25762.0
2018-11-13 14:00:00,178.36,178.36,176.92,177.53,11727.0,178.36,178.36,176.92,177.53,11727.0
2018-11-13 14:30:00,177.55,177.98,176.48,176.7,8800.0,177.55,177.98,176.48,176.7,8800.0
2018-11-13 15:00:00,176.94,177.62,176.62,177.0,24048.0,176.94,177.62,176.62,177.0,24048.0
2018-11-13 15:30:00,176.97,177.43,176.24,176.74,26425.0,176.97,177.43,176.24,176.74,26425.0
2018-11-14 09:30:00,178.0,178.89,177.15,177.7,24560.0,178.0,178.89,177.15,177.7,24560.0
2018-11-14 10:00:00,177.32,178.37,177.32,178.32,40521.0,177.32,178.37,177.32,178.32,40521.0
2018-11-14 10:30:00,178.38,179.51,177.73,177.97,10819.0,178.38,179.51,177.73,177.97,10819.0
2018-11-14 11:00:00,177.91,177.91,176.62,177.44,14730.0,177.91,177.91,176.62,177.44,14730.0
2018-11-14 11:30:00,177.41,177.62,175.81,176.39,17206.0,177.41,177.62,175.81,176.39,17206.0
2018-11-14 12:00:00,176.54,176.68,174.82,175.33,27485.0,176.54,176.68,174.82,175.33,27485.0
2018-11-14 12:30:00,175.1,175.25,174.0,174.56,12374.0,175.1,175.25,174.0,174.56,12374.0
2018-11-14 13:00:00,174.08,174.47,173.59,174.03,7088.0,174.08,174.47,173.59,174.03,7088.0
2018-11-14 13:30:00,173.75,173.93,173.33,173.46,5400.0,173.75,173.93,173.33,173.46,5400.0
2018-11-14 14:00:00,173.37,174.21,172.46,173.72,9151.0,173.37,174.21,172.46,173.72,9151.0
2018-11-14 14:30:00,173.46,174.59,173.04,174.5,14541.0,173.46,174.59,173.04,174.5,14541.0
2018-11-14 15:00:00,174.44,175.22,174.29,174.37,15656.0,174.44,175.22,174.29,174.37,15656.0
2018-11-14 15:30:00,174.43,174.46,172.97,173.32,34600.0,174.43,174.46,172.97,173.32,34600.0
2018-11-15 09:30:00,172.01,173.2,171.19,172.49,13956.0,172.01,173.2,171.19,172.49,13956.0
2018-11-15 10:00:00,172.57,173.37,171.67,172.77,15039.0,172.57,173.37,171.67,172.77,15039.0
2018-11-15 10:30:00,172.72,174.69,171.46,174.47,41907.0,172.72,174.69,171.46,174.47,41907.0
2018-11-15 11:00:00,174.09,175.73,173.36,174.86,11619.0,174.09,175.73,173.36,174.86,11619.0
2018-11-15 11:30:00,174.95,176.48,174.7,175.53,8920.0,174.95,176.48,174.7,175.53,8920.0
2018-11-15 12:00:00,175.75,176.39,174.89,175.73,8806.0,175.75,176.39,174.89,175.73,8806.0
2018-11-15 12:30:00,174.99,176.03,174.99,175.85,7774.0,174.99,176.03,174.99,175.85,7774.0
2018-11-15 13:00:00,175.84,178.48,175.72,177.19,200628.0,175.84,178.48,175.72,177.19,200628.0
2018-11-15 13:30:00,177.31,178.46,177.2,178.45,31974.0,177.31,178.46,177.2,178.45,31974.0
2018-11-15 14:00:00,178.53,179.39,177.72,178.87,50691.0,178.53,179.39,177.72,178.87,50691.0
2018-11-15 14:30:00,179.48,180.28,178.88,179.27,44925.0,179.48,180.28,178.88,179.27,44925.0
2018-11-15 15:00:00,179.31,179.32,177.68,178.56,37608.0,179.31,179.32,177.68,178.56,37608.0
2018-11-15 15:30:00,178.4,179.78,178.25,178.92,104192.0,178.4,179.78,178.25,178.92,104192.0
2018-11-16 09:30:00,179.35,181.41,177.59,180.62,57504.0,179.35,181.41,177.59,180.62,57504.0
2018-11-16 10:00:00,180.37,183.06,180.35,181.96,58162.0,180.37,183.06,180.35,181.96,58162.0
2018-11-16 10:30:00,182.05,183.46,182.05,182.66,34637.0,182.05,183.46,182.05,182.66,34637.0
2018-11-16 11:00:00,182.73,183.31,181.62,182.79,16062.0,182.73,183.31,181.62,182.79,16062.0
2018-11-16 11:30:00,182.63,182.93,180.66,181.1,17152.0,182.63,182.93,180.66,181.1,17152.0
2018-11-16 12:00:00,180.7,182.61,180.15,180.83,37937.0,180.7,182.61,180.15,180.83,37937.0
2018-11-16 12:30:00,180.96,182.17,180.36,181.06,32540.0,180.96,182.17,180.36,181.06,32540.0
2018-11-16 13:00:00,181.09,181.11,179.15,179.36,28525.0,181.09,181.11,179.15,179.36,28525.0
2018-11-16 13:30:00,179.36,179.65,178.13,179.52,27499.0,179.36,179.65,178.13,179.52,27499.0
2018-11-16 14:00:00,179.6,180.16,178.97,179.6,30395.0,179.6,180.16,178.97,179.6,30395.0
2018-11-16 14:30:00,179.57,179.98,178.9,179.98,28559.0,179.57,179.98,178.9,179.98,28559.0
2018-11-16 15:00:00,180.05,181.53,179.92,181.32,28538.0,180.05,181.53,179.92,181.32,28538.0
2018-11-16 15:30:00,181.23,181.71,180.31,180.7,69499.0,181.23,181.71,180.31,180.7,69499.0
2018-11-19 09:30:00,180.86,181.02,176.75,177.01,22491.0,180.86,181.02,176.75,177.01,22491.0
2018-11-19 10:00:00,176.78,176.86,174.2,174.65,18373.0,176.78,176.86,174.2,174.65,18373.0
2018-11-19 10:30:00,174.77,175.11,173.01,175.08,17734.0,174.77,175.11,173.01,175.08,17734.0
2018-11-19 11:00:00,175.44,175.44,173.83,173.83,10638.0,175.44,175.44,173.83,173.83,10638.0
2018-11-19 11:30:00,173.63,173.78,171.62,172.03,20389.0,173.63,173.78,171.62,172.03,20389.0
2018-11-19 12:00:00,172.3,172.62,170.74,170.99,16763.0,172.3,172.62,170.74,170.99,16763.0
2018-11-19 12:30:00,170.89,171.37,170.13,171.22,8694.0,170.89,171.37,170.13,171.22,8694.0
2018-11-19 13:00:00,171.32,171.35,168.98,169.04,21288.0,171.32,171.35,168.98,169.04,21288.0
2018-11-19 13:30:00,168.98,170.64,168.79,169.53,14903.0,168.98,170.64,168.79,169.53,14903.0
2018-11-19 14:00:00,169.31,169.75,169.0,169.48,7392.0,169.31,169.75,169.0,169.48,7392.0
2018-11-19 14:30:00,169.33,170.97,169.13,170.89,11849.0,169.33,170.97,169.13,170.89,11849.0
2018-11-19 15:00:00,170.71,171.46,170.16,170.4,14824.0,170.71,171.46,170.16,170.4,14824.0
2018-11-19 15:30:00,170.52,170.52,168.62,169.41,45819.0,170.52,170.52,168.62,169.41,45819.0
2018-11-20 09:30:00,166.29,168.0,162.28,163.23,63526.0,166.29,168.0,162.28,163.23,63526.0
2018-11-20 10:00:00,163.43,164.29,160.68,163.71,44290.0,163.43,164.29,160.68,163.71,44290.0
2018-11-20 10:30:00,163.56,165.42,163.56,165.42,39744.0,163.56,165.42,163.56,165.42,39744.0
2018-11-20 11:00:00,165.44,166.12,163.43,163.59,29881.0,165.44,166.12,163.43,163.59,29881.0
2018-11-20 11:30:00,163.59,165.99,163.26,165.0,15836.0,163.59,165.99,163.26,165.0,15836.0
2018-11-20 12:00:00,165.0,165.66,163.88,164.61,13734.0,165.0,165.66,163.88,164.61,13734.0
2018-11-20 12:30:00,164.55,165.05,163.01,163.17,9730.0,164.55,165.05,163.01,163.17,9730.0
2018-11-20 13:00:00,163.15,164.44,162.0,162.08,20980.0,163.15,164.44,162.0,162.08,20980.0
2018-11-20 13:30:00,162.08,162.19,161.47,161.47,37878.0,162.08,162.19,161.47,161.47,37878.0
2018-11-20 14:00:00,161.51,161.72,160.72,160.83,22714.0,161.51,161.72,160.72,160.83,22714.0
2018-11-20 14:30:00,160.96,162.42,160.73,161.55,17310.0,160.96,162.42,160.73,161.55,17310.0
2018-11-20 15:00:00,161.68,162.73,160.51,162.19,23976.0,161.68,162.73,160.51,162.19,23976.0
2018-11-20 15:30:00,162.14,163.23,161.92,162.28,50091.0,162.14,163.23,161.92,162.28,50091.0
2018-11-21 09:30:00,165.89,167.78,162.41,164.4,26655.0,165.89,167.78,162.41,164.4,26655.0
2018-11-21 10:00:00,164.4,165.78,163.75,165.34,11750.0,164.4,165.78,163.75,165.34,11750.0
2018-11-21 10:30:00,164.96,165.1,163.83,163.83,20853.0,164.96,165.1,163.83,163.83,20853.0
2018-11-21 11:00:00,163.88,165.95,163.73,164.88,12363.0,163.88,165.95,163.73,164.88,12363.0
2018-11-21 11:30:00,165.12,165.5,164.61,165.03,23714.0,165.12,165.5,164.61,165.03,23714.0
2018-11-21 12:00:00,165.14,165.68,164.81,165.56,13619.0,165.14,165.68,164.81,165.56,13619.0
2018-11-21 12:30:00,165.64,166.07,165.26,165.48,25807.0,165.64,166.07,165.26,165.48,25807.0
2018-11-21 13:00:00,165.57,165.85,164.87,165.24,18474.0,165.57,165.85,164.87,165.24,18474.0
2018-11-21 13:30:00,165.31,166.28,165.31,166.11,8792.0,165.31,166.28,165.31,166.11,8792.0
2018-11-21 14:00:00,166.02,166.02,165.51,165.67,10391.0,166.02,166.02,165.51,165.67,10391.0
2018-11-21 14:30:00,165.79,165.87,165.45,165.53,17195.0,165.79,165.87,165.45,165.53,17195.0
2018-11-21 15:00:00,165.6,165.88,165.44,165.63,16370.0,165.6,165.88,165.44,165.63,16370.0
2018-11-21 15:30:00,165.55,165.62,164.28,164.4,28984.0,165.55,165.62,164.28,164.4,28984.0
2018-11-23 09:30:00,162.46,166.11,162.46,165.62,8477.0,162.46,166.11,162.46,165.62,8477.0
2018-11-23 10:00:00,164.84,167.03,164.77,166.4,7810.0,164.84,167.03,164.77,166.4,7810.0
2018-11-23 10:30:00,166.59,166.79,165.53,166.46,6220.0,166.59,166.79,165.53,166.46,6220.0
2018-11-23 11:00:00,166.87,167.3,166.54,166.81,9349.0,166.87,167.3,166.54,166.81,9349.0
2018-11-23 11:30:00,166.9,166.9,165.15,165.15,7400.0,166.9,166.9,165.15,165.15,7400.0
2018-11-23 12:00:00,165.39,166.46,165.28,166.46,3320.0,165.39,166.46,165.28,166.46,3320.0
2018-11-23 12:30:00,166.05,166.7,164.98,165.03,9852.0,166.05,166.7,164.98,165.03,9852.0
2018-11-26 09:30:00,167.66,167.96,166.33,166.93,12371.0,167.66,167.96,166.33,166.93,12371.0
2018-11-26 10:00:00,167.25,167.5,166.8,167.34,6235.0,167.25,167.5,166.8,167.34,6235.0
2018-11-26 10:30:00,167.73,168.24,166.66,168.07,8835.0,167.73,168.24,166.66,168.07,8835.0
2018-11-26 11:00:00,168.34,168.84,167.89,168.28,14160.0,168.34,168.84,167.89,168.28,14160.0
2018-11-26 11:30:00,167.91,168.02,166.82,166.91,3943.0,167.91,168.02,166.82,166.91,3943.0
2018-11-26 12:00:00,167.23,167.9,166.95,167.36,7252.0,167.23,167.9,166.95,167.36,7252.0
2018-11-26 12:30:00,167.32,167.38,166.62,167.11,5084.0,167.32,167.38,166.62,167.11,5084.0
2018-11-26 13:00:00,167.28,167.82,167.2,167.2,6515.0,167.28,167.82,167.2,167.2,6515.0
2018-11-26 13:30:00,167.18,168.67,167.06,168.67,8006.0,167.18,168.67,167.06,168.67,8006.0
2018-11-26 14:00:00,168.77,168.88,168.34,168.73,5372.0,168.77,168.88,168.34,168.73,5372.0
2018-11-26 14:30:00,168.78,169.0,168.18,168.4,8250.0,168.78,169.0,168.18,168.4,8250.0
2018-11-26 15:00:00,168.87,169.0,168.53,168.7,7384.0,168.87,169.0,168.53,168.7,7384.0
2018-11-26 15:30:00,168.63,169.28,168.63,168.96,23806.0,168.63,169.28,168.63,168.96,23806.0
2018-11-27 09:30:00,168.07,169.6,166.46,168.5,16470.0,168.07,169.6,166.46,168.5,16470.0
2018-11-27 10:00:00,168.0,168.49,167.25,167.32,16975.0,168.0,168.49,167.25,167.32,16975.0
2018-11-27 10:30:00,167.31,168.75,167.0,167.99,17074.0,167.31,168.75,167.0,167.99,17074.0
2018-11-27 11:00:00,168.14,168.92,167.95,168.28,4719.0,168.14,168.92,167.95,168.28,4719.0
2018-11-27 11:30:00,168.37,168.93,168.1,168.72,28364.0,168.37,168.93,168.1,168.72,28364.0
2018-11-27 12:00:00,168.78,168.88,167.47,167.47,3970.0,168.78,168.88,167.47,167.47,3970.0
2018-11-27 12:30:00,167.37,167.65,166.82,167.45,6982.0,167.37,167.65,166.82,167.45,6982.0
2018-11-27 13:00:00,167.42,167.9,167.11,167.73,18510.0,167.42,167.9,167.11,167.73,18510.0
2018-11-27 13:30:00,168.01,168.12,167.25,167.8,12751.0,168.01,168.12,167.25,167.8,12751.0
2018-11-27 14:00:00,167.72,168.8,167.72,168.36,4100.0,167.72,168.8,167.72,168.36,4100.0
2018-11-27 14:30:00,168.42,168.49,167.83,167.89,3750.0,168.42,168.49,167.83,167.89,3750.0
2018-11-27 15:00:00,167.77,167.93,167.28,167.75,12576.0,167.77,167.93,167.28,167.75,12576.0
2018-11-27 15:30:00,167.66,168.58,167.57,168.58,48020.0,167.66,168.58,167.57,168.58,48020.0
2018-11-28 09:30:00,169.88,172.01,169.87,172.01,18753.0,169.88,172.01,169.87,172.01,18753.0
2018-11-28 10:00:00,172.06,172.56,170.34,170.75,8287.0,172.06,172.56,170.34,170.75,8287.0
2018-11-28 10:30:00,170.64,171.84,170.24,171.62,15462.0,170.64,171.84,170.24,171.62,15462.0
2018-11-28 11:00:00,171.74,173.86,171.74,173.48,21836.0,171.74,173.86,171.74,173.48,21836.0
2018-11-28 11:30:00,173.35,174.05,173.32,173.66,9711.0,173.35,174.05,173.32,173.66,9711.0
2018-11-28 12:00:00,173.67,177.1,173.67,177.08,26095.0,173.67,177.1,173.67,177.08,26095.0
2018-11-28 12:30:00,177.0,177.39,176.74,177.17,19750.0,177.0,177.39,176.74,177.17,19750.0
2018-11-28 13:00:00,177.17,177.26,175.81,177.09,17873.0,177.17,177.26,175.81,177.09,17873.0
2018-11-28 13:30:00,177.11,177.86,176.96,177.47,12506.0,177.11,177.86,176.96,177.47,12506.0
2018-11-28 14:00:00,177.42,177.46,176.65,177.15,9719.0,177.42,177.46,176.65,177.15,9719.0
2018-11-28 14:30:00,177.03,177.91,176.93,177.62,29525.0,177.03,177.91,176.93,177.62,29525.0
2018-11-28 15:00:00,177.26,178.22,177.25,178.22,10041.0,177.26,178.22,177.25,178.22,10041.0
2018-11-28 15:30:00,178.22,178.57,177.92,178.04,44822.0,178.22,178.57,177.92,178.04,44822.0
2018-11-29 09:30:00,180.24,180.78,178.49,180.08,31342.0,180.24,180.78,178.49,180.08,31342.0
2018-11-29 10:00:00,179.98,179.98,177.55,178.33,73863.0,179.98,179.98,177.55,178.33,73863.0
2018-11-29 10:30:00,178.22,178.83,176.74,177.18,10270.0,178.22,178.83,176.74,177.18,10270.0
2018-11-29 11:00:00,176.93,178.51,176.92,178.46,17133.0,176.93,178.51,176.92,178.46,17133.0
2018-11-29 11:30:00,178.47,179.24,178.22,178.45,16343.0,178.47,179.24,178.22,178.45,16343.0
2018-11-29 12:00:00,178.44,178.75,177.54,178.47,4809.0,178.44,178.75,177.54,178.47,4809.0
2018-11-29 12:30:00,178.48,179.1,177.83,178.99,10064.0,178.48,179.1,177.83,178.99,10064.0
2018-11-29 13:00:00,178.88,179.26,178.17,178.17,16315.0,178.88,179.26,178.17,178.17,16315.0
2018-11-29 13:30:00,178.16,178.39,177.31,178.05,11447.0,178.16,178.39,177.31,178.05,11447.0
2018-11-29 14:00:00,178.26,178.8,178.15,178.59,9520.0,178.26,178.8,178.15,178.59,9520.0
2018-11-29 14:30:00,178.65,179.87,178.65,179.57,11668.0,178.65,179.87,178.65,179.57,11668.0
2018-11-29 15:00:00,179.56,179.68,178.46,178.74,22633.0,179.56,179.68,178.46,178.74,22633.0
2018-11-29 15:30:00,178.75,178.75,177.6,177.93,36159.0,178.75,178.75,177.6,177.93,36159.0
2018-11-30 09:30:00,177.88,179.87,177.42,178.28,7425.0,177.88,179.87,177.42,178.28,7425.0
2018-11-30 10:00:00,177.94,178.7,177.19,178.25,36128.0,177.94,178.7,177.19,178.25,36128.0
2018-11-30 10:30:00,178.05,178.35,177.47,177.5,6760.0,178.05,178.35,177.47,177.5,6760.0
2018-11-30 11:00:00,177.49,178.19,177.09,177.53,6090.0,177.49,178.19,177.09,177.53,6090.0
2018-11-30 11:30:00,177.74,177.94,177.39,177.67,9124.0,177.74,177.94,177.39,177.67,9124.0
2018-11-30 12:00:00,177.53,177.93,177.28,177.36,13575.0,177.53,177.93,177.28,177.36,13575.0
2018-11-30 12:30:00,177.48,177.62,176.89,177.51,12072.0,177.48,177.62,176.89,177.51,12072.0
2018-11-30 13:00:00,177.41,177.42,176.8,177.09,8510.0,177.41,177.42,176.8,177.09,8510.0
2018-11-30 13:30:00,177.24,178.66,177.24,178.66,26150.0,177.24,178.66,177.24,178.66,26150.0
2018-11-30 14:00:00,178.5,179.4,178.32,179.2,42130.0,178.5,179.4,178.32,179.2,42130.0
2018-11-30 14:30:00,179.3,180.09,179.11,180.09,31178.0,179.3,180.09,179.11,180.09,31178.0
2018-11-30 15:00:00,180.09,180.22,179.66,179.74,26605.0,180.09,180.22,179.66,179.74,26605.0
2018-11-30 15:30:00,179.65,180.16,179.51,180.1,50669.0,179.65,180.16,179.51,180.1,50669.0
2018-12-03 09:30:00,183.55,183.55,180.32,180.89,77267.0,183.55,183.55,180.32,180.89,77267.0
2018-12-03 10:00:00,180.61,181.4,180.4,181.0,11390.0,180.61,181.4,180.4,181.0,11390.0
2018-12-03 10:30:00,181.0,181.2,179.0,179.0,30833.0,181.0,181.2,179.0,179.0,30833.0
2018-12-03 11:00:00,179.0,179.19,178.13,178.32,15221.0,179.0,179.19,178.13,178.32,15221.0
2018-12-03 11:30:00,178.57,178.64,176.47,176.62,16373.0,178.57,178.64,176.47,176.62,16373.0
2018-12-03 12:00:00,176.74,178.14,176.58,178.06,9223.0,176.74,178.14,176.58,178.06,9223.0
2018-12-03 12:30:00,178.11,179.22,177.86,179.13,45288.0,178.11,179.22,177.86,179.13,45288.0
2018-12-03 13:00:00,179.25,179.75,178.35,179.75,25314.0,179.25,179.75,178.35,179.75,25314.0
2018-12-03 13:30:00,179.45,179.82,178.55,179.62,33946.0,179.45,179.82,178.55,179.62,33946.0
2018-12-03 14:00:00,179.68,180.95,179.21,180.36,41462.0,179.68,180.95,179.21,180.36,41462.0
2018-12-03 14:30:00,180.34,180.65,179.81,180.46,40722.0,180.34,180.65,179.81,180.46,40722.0
2018-12-03 15:00:00,180.39,180.85,179.85,180.64,29535.0,180.39,180.85,179.85,180.64,29535.0
2018-12-03 15:30:00,180.72,181.59,180.45,181.38,68365.0,180.72,181.59,180.45,181.38,68365.0
2018-12-04 09:30:00,181.2,182.65,179.07,181.37,13450.0,181.2,182.65,179.07,181.37,13450.0
2018-12-04 10:00:00,181.22,181.61,179.94,180.34,8675.0,181.22,181.61,179.94,180.34,8675.0
2018-12-04 10:30:00,179.96,180.66,179.23,180.12,54562.0,179.96,180.66,179.23,180.12,54562.0
2018-12-04 11:00:00,180.1,180.18,179.34,179.55,19022.0,180.1,180.18,179.34,179.55,19022.0
2018-12-04 11:30:00,179.53,179.97,179.15,179.15,33849.0,179.53,179.97,179.15,179.15,33849.0
2018-12-04 12:00:00,179.3,179.68,176.7,176.98,88615.0,179.3,179.68,176.7,176.98,88615.0
2018-12-04 12:30:00,176.16,177.06,175.83,176.99,19932.0,176.16,177.06,175.83,176.99,19932.0
2018-12-04 13:00:00,177.0,177.69,176.24,176.24,45605.0,177.0,177.69,176.24,176.24,45605.0
2018-12-04 13:30:00,176.46,176.47,174.65,176.45,23485.0,176.46,176.47,174.65,176.45,23485.0
2018-12-04 14:00:00,176.31,176.88,175.3,175.3,11865.0,176.31,176.88,175.3,175.3,11865.0
2018-12-04 14:30:00,175.37,175.5,174.6,174.62,17603.0,175.37,175.5,174.6,174.62,17603.0
2018-12-04 15:00:00,174.6,174.61,172.7,172.75,26545.0,174.6,174.61,172.7,172.75,26545.0
2018-12-04 15:30:00,172.7,172.85,170.5,170.98,81833.0,172.7,172.85,170.5,170.98,81833.0
2018-12-06 09:30:00,168.05,170.96,166.36,168.05,29455.0,168.05,170.96,166.36,168.05,29455.0
2018-12-06 10:00:00,167.66,169.23,167.66,168.23,14108.0,167.66,169.23,167.66,168.23,14108.0
2018-12-06 10:30:00,168.08,168.18,166.33,166.73,10902.0,168.08,168.18,166.33,166.73,10902.0
2018-12-06 11:00:00,166.76,167.11,165.33,165.73,13925.0,166.76,167.11,165.33,165.73,13925.0
2018-12-06 11:30:00,165.38,168.31,165.38,168.15,8185.0,165.38,168.31,165.38,168.15,8185.0
2018-12-06 12:00:00,168.11,169.33,168.1,169.25,8603.0,168.11,169.33,168.1,169.25,8603.0
2018-12-06 12:30:00,169.28,169.61,168.6,168.97,8250.0,169.28,169.61,168.6,168.97,8250.0
2018-12-06 13:00:00,169.12,169.22,167.53,167.81,8991.0,169.12,169.22,167.53,167.81,8991.0
2018-12-06 13:30:00,167.77,170.11,167.53,170.11,7011.0,167.77,170.11,167.53,170.11,7011.0
2018-12-06 14:00:00,170.33,170.4,168.91,169.61,13395.0,170.33,170.4,168.91,169.61,13395.0
2018-12-06 14:30:00,169.76,170.36,169.06,170.35,8200.0,169.76,170.36,169.06,170.35,8200.0
2018-12-06 15:00:00,170.65,171.33,170.14,171.12,11493.0,170.65,171.33,170.14,171.12,11493.0
2018-12-06 15:30:00,171.11,172.75,171.11,172.68,20606.0,171.11,172.75,171.11,172.68,20606.0
2018-12-07 09:30:00,172.23,177.08,172.0,172.5,23514.0,172.23,177.08,172.0,172.5,23514.0
2018-12-07 10:00:00,171.53,171.7,168.61,169.36,9042.0,171.53,171.7,168.61,169.36,9042.0
2018-12-07 10:30:00,169.42,169.61,168.61,169.3,4623.0,169.42,169.61,168.61,169.3,4623.0
2018-12-07 11:00:00,169.56,169.8,167.25,167.93,8032.0,169.56,169.8,167.25,167.93,8032.0
2018-12-07 11:30:00,167.94,168.91,167.49,167.87,7415.0,167.94,168.91,167.49,167.87,7415.0
2018-12-07 12:00:00,167.72,168.06,166.63,166.78,12236.0,167.72,168.06,166.63,166.78,12236.0
2018-12-07 12:30:00,166.98,167.95,166.41,167.68,10900.0,166.98,167.95,166.41,167.68,10900.0
2018-12-07 13:00:00,168.0,168.25,166.3,167.03,12100.0,168.0,168.25,166.3,167.03,12100.0
2018-12-07 13:30:00,167.21,167.25,165.06,165.06,15082.0,167.21,167.25,165.06,165.06,15082.0
2018-12-07 14:00:00,165.01,165.55,164.49,165.23,22889.0,165.01,165.55,164.49,165.23,22889.0
2018-12-07 14:30:00,165.24,165.41,163.21,163.58,22930.0,165.24,165.41,163.21,163.58,22930.0
2018-12-07 15:00:00,163.8,164.96,163.17,164.96,26896.0,163.8,164.96,163.17,164.96,26896.0
2018-12-07 15:30:00,165.0,166.0,164.66,165.27,57303.0,165.0,166.0,164.66,165.27,57303.0
2018-12-10 09:30:00,165.34,167.6,164.56,165.39,19145.0,165.34,167.6,164.56,165.39,19145.0
2018-12-10 10:00:00,165.13,166.48,164.75,166.29,8376.0,165.13,166.48,164.75,166.29,8376.0
2018-12-10 10:30:00,166.09,166.1,163.85,164.72,9376.0,166.09,166.1,163.85,164.72,9376.0
2018-12-10 11:00:00,164.62,164.62,163.71,164.53,21829.0,164.62,164.62,163.71,164.53,21829.0
2018-12-10 11:30:00,164.6,166.53,164.6,164.81,35519.0,164.6,166.53,164.6,164.81,35519.0
2018-12-10 12:00:00,164.86,165.15,164.37,165.05,15084.0,164.86,165.15,164.37,165.05,15084.0
2018-12-10 12:30:00,165.14,167.2,165.14,166.71,4738.0,165.14,167.2,165.14,166.71,4738.0
2018-12-10 13:00:00,166.71,167.16,165.76,165.9,8417.0,166.71,167.16,165.76,165.9,8417.0
2018-12-10 13:30:00,165.94,166.94,165.94,166.47,3100.0,165.94,166.94,165.94,166.47,3100.0
2018-12-10 14:00:00,166.5,166.94,165.84,166.22,5886.0,166.5,166.94,165.84,166.22,5886.0
2018-12-10 14:30:00,166.23,168.04,166.15,167.01,13486.0,166.23,168.04,166.15,167.01,13486.0
2018-12-10 15:00:00,166.98,167.74,166.59,167.74,11890.0,166.98,167.74,166.59,167.74,11890.0
2018-12-10 15:30:00,167.72,169.21,167.69,167.87,27499.0,167.72,169.21,167.69,167.87,27499.0
2018-12-11 09:30:00,171.92,171.95,170.13,171.22,10623.0,171.92,171.95,170.13,171.22,10623.0
2018-12-11 10:00:00,170.99,172.13,170.0,172.1,7116.0,170.99,172.13,170.0,172.1,7116.0
2018-12-11 10:30:00,172.44,172.44,170.61,170.89,7125.0,172.44,172.44,170.61,170.89,7125.0
2018-12-11 11:00:00,170.67,171.1,170.11,170.41,12754.0,170.67,171.1,170.11,170.41,12754.0
2018-12-11 11:30:00,170.42,171.54,169.92,171.31,18511.0,170.42,171.54,169.92,171.31,18511.0
2018-12-11 12:00:00,171.2,171.24,169.85,170.59,11431.0,171.2,171.24,169.85,170.59,11431.0
2018-12-11 12:30:00,170.24,171.2,170.24,170.55,15281.0,170.24,171.2,170.24,170.55,15281.0
2018-12-11 13:00:00,170.39,170.98,170.27,170.55,8204.0,170.39,170.98,170.27,170.55,8204.0
2018-12-11 13:30:00,170.3,170.55,169.12,169.28,12939.0,170.3,170.55,169.12,169.28,12939.0
2018-12-11 14:00:00,169.34,170.49,168.69,170.49,12906.0,169.34,170.49,168.69,170.49,12906.0
2018-12-11 14:30:00,170.58,171.19,170.52,170.88,24732.0,170.58,171.19,170.52,170.88,24732.0
2018-12-11 15:00:00,170.71,171.55,170.27,171.02,12115.0,170.71,171.55,170.27,171.02,12115.0
2018-12-11 15:30:00,171.16,171.66,169.56,169.97,56970.0,171.16,171.66,169.56,169.97,56970.0
2018-12-12 09:30:00,173.23,173.98,172.18,173.12,13843.0,173.23,173.98,172.18,173.12,13843.0
2018-12-12 10:00:00,173.47,175.43,172.94,174.99,17068.0,173.47,175.43,172.94,174.99,17068.0
2018-12-12 10:30:00,174.49,175.77,174.15,175.34,8967.0,174.49,175.77,174.15,175.34,8967.0
2018-12-12 11:00:00,174.77,175.29,174.09,174.68,8730.0,174.77,175.29,174.09,174.68,8730.0
2018-12-12 11:30:00,174.42,175.89,173.56,175.51,30845.0,174.42,175.89,173.56,175.51,30845.0
2018-12-12 12:00:00,175.36,176.19,175.0,175.14,7489.0,175.36,176.19,175.0,175.14,7489.0
2018-12-12 12:30:00,175.28,175.69,175.0,175.3,10450.0,175.28,175.69,175.0,175.3,10450.0
2018-12-12 13:00:00,175.34,175.88,175.34,175.7,21477.0,175.34,175.88,175.34,175.7,21477.0
2018-12-12 13:30:00,175.7,175.78,175.0,175.69,16073.0,175.7,175.78,175.0,175.69,16073.0
2018-12-12 14:00:00,175.68,175.8,174.5,174.5,20951.0,175.68,175.8,174.5,174.5,20951.0
2018-12-12 14:30:00,174.0,174.08,173.2,173.83,6815.0,174.0,174.08,173.2,173.83,6815.0
2018-12-12 15:00:00,173.54,174.4,173.54,174.2,15218.0,173.54,174.4,173.54,174.2,15218.0
2018-12-12 15:30:00,174.3,175.49,173.4,173.61,74671.0,174.3,175.49,173.4,173.61,74671.0
2018-12-13 09:30:00,174.76,175.24,172.87,173.19,10176.0,174.76,175.24,172.87,173.19,10176.0
2018-12-13 10:00:00,173.38,174.1,172.89,172.94,10966.0,173.38,174.1,172.89,172.94,10966.0
2018-12-13 10:30:00,172.82,172.84,170.85,171.86,7956.0,172.82,172.84,170.85,171.86,7956.0
2018-12-13 11:00:00,171.94,172.66,170.82,171.97,5670.0,171.94,172.66,170.82,171.97,5670.0
2018-12-13 11:30:00,171.56,173.28,171.55,173.15,15088.0,171.56,173.28,171.55,173.15,15088.0
2018-12-13 12:00:00,172.36,172.99,172.18,172.41,32624.0,172.36,172.99,172.18,172.41,32624.0
2018-12-13 12:30:00,172.4,172.74,172.17,172.38,10225.0,172.4,172.74,172.17,172.38,10225.0
2018-12-13 13:00:00,172.22,172.58,171.99,172.32,21067.0,172.22,172.58,171.99,172.32,21067.0
2018-12-13 13:30:00,172.51,173.35,172.23,172.23,2660.0,172.51,173.35,172.23,172.23,2660.0
2018-12-13 14:00:00,172.47,172.54,171.82,172.09,10857.0,172.47,172.54,171.82,172.09,10857.0
2018-12-13 14:30:00,172.1,172.9,171.87,172.42,8399.0,172.1,172.9,171.87,172.42,8399.0
2018-12-13 15:00:00,173.1,173.37,172.42,172.96,4500.0,173.1,173.37,172.42,172.96,4500.0
2018-12-13 15:30:00,172.88,173.28,172.51,172.75,22493.0,172.88,173.28,172.51,172.75,22493.0
2018-12-14 09:30:00,170.61,171.76,170.26,171.6,21795.0,170.61,171.76,170.26,171.6,21795.0
2018-12-14 10:00:00,171.36,171.8,170.75,171.06,10257.0,171.36,171.8,170.75,171.06,10257.0
2018-12-14 10:30:00,171.09,172.18,170.74,171.77,21983.0,171.09,172.18,170.74,171.77,21983.0
2018-12-14 11:00:00,171.87,172.77,171.51,172.4,42327.0,171.87,172.77,171.51,172.4,42327.0
2018-12-14 11:30:00,172.47,173.11,171.72,172.0,26631.0,172.47,173.11,171.72,172.0,26631.0
2018-12-14 12:00:00,171.83,172.76,171.83,172.27,19334.0,171.83,172.76,171.83,172.27,19334.0
2018-12-14 12:30:00,172.33,172.68,171.63,171.64,43077.0,172.33,172.68,171.63,171.64,43077.0
2018-12-14 13:00:00,171.44,172.04,171.25,171.67,6795.0,171.44,172.04,171.25,171.67,6795.0
2018-12-14 13:30:00,171.56,171.73,171.39,171.59,14602.0,171.56,171.73,171.39,171.59,14602.0
2018-12-14 14:00:00,171.65,171.87,171.39,171.73,8510.0,171.65,171.87,171.39,171.73,8510.0
2018-12-14 14:30:00,171.88,171.91,171.25,171.82,10462.0,171.88,171.91,171.25,171.82,10462.0
2018-12-14 15:00:00,171.73,172.5,171.51,172.09,28296.0,171.73,172.5,171.51,172.09,28296.0
2018-12-14 15:30:00,171.91,172.0,170.92,171.93,55333.0,171.91,172.0,170.92,171.93,55333.0
2018-12-17 09:30:00,171.67,171.67,165.41,166.05,37685.0,171.67,171.67,165.41,166.05,37685.0
2018-12-17 10:00:00,166.0,167.46,165.45,167.37,22787.0,166.0,167.46,165.45,167.37,22787.0
2018-12-17 10:30:00,167.34,169.37,166.49,169.0,30331.0,167.34,169.37,166.49,169.0,30331.0
2018-12-17 11:00:00,168.98,169.15,168.33,168.74,38992.0,168.98,169.15,168.33,168.74,38992.0
2018-12-17 11:30:00,168.25,168.52,167.51,168.0,52422.0,168.25,168.52,167.51,168.0,52422.0
2018-12-17 12:00:00,168.18,168.2,167.15,167.15,52900.0,168.18,168.2,167.15,167.15,52900.0
2018-12-17 12:30:00,167.13,167.13,164.78,164.91,54973.0,167.13,167.13,164.78,164.91,54973.0
2018-12-17 13:00:00,164.8,164.81,162.29,163.59,46199.0,164.8,164.81,162.29,163.59,46199.0
2018-12-17 13:30:00,163.5,163.66,160.22,160.32,34572.0,163.5,163.66,160.22,160.32,34572.0
2018-12-17 14:00:00,160.22,160.43,158.7,159.75,31125.0,160.22,160.43,158.7,159.75,31125.0
2018-12-17 14:30:00,159.78,159.99,158.69,158.99,32000.0,159.78,159.99,158.69,158.99,32000.0
2018-12-17 15:00:00,158.73,159.41,158.4,158.84,57096.0,158.73,159.41,158.4,158.84,57096.0
2018-12-17 15:30:00,158.78,159.39,158.32,158.99,97900.0,158.78,159.39,158.32,158.99,97900.0
2018-12-18 09:30:00,161.29,165.13,161.01,164.8,37518.0,161.29,165.13,161.01,164.8,37518.0
2018-12-18 10:00:00,164.29,165.64,162.98,165.43,28600.0,164.29,165.64,162.98,165.43,28600.0
2018-12-18 10:30:00,165.66,166.59,164.55,166.11,35741.0,165.66,166.59,164.55,166.11,35741.0
2018-12-18 11:00:00,166.03,166.33,164.55,165.0,69056.0,166.03,166.33,164.55,165.0,69056.0
2018-12-18 11:30:00,165.31,166.59,164.29,164.7,51859.0,165.31,166.59,164.29,164.7,51859.0
2018-12-18 12:00:00,164.79,165.57,164.18,164.48,31983.0,164.79,165.57,164.18,164.48,31983.0
2018-12-18 12:30:00,164.47,165.88,164.09,165.24,55817.0,164.47,165.88,164.09,165.24,55817.0
2018-12-18 13:00:00,165.19,165.2,164.0,164.53,73714.0,165.19,165.2,164.0,164.53,73714.0
2018-12-18 13:30:00,164.45,164.6,162.38,162.6,22266.0,164.45,164.6,162.38,162.6,22266.0
2018-12-18 14:00:00,162.68,163.5,162.68,163.13,13429.0,162.68,163.5,162.68,163.13,13429.0
2018-12-18 14:30:00,163.1,163.12,162.01,162.1,35169.0,163.1,163.12,162.01,162.1,35169.0
2018-12-18 15:00:00,162.1,163.45,161.32,163.0,33784.0,162.1,163.45,161.32,163.0,33784.0
2018-12-18 15:30:00,163.11,164.18,162.41,162.78,84572.0,163.11,164.18,162.41,162.78,84572.0
2018-12-19 09:30:00,163.91,165.27,162.5,164.76,93496.0,163.91,165.27,162.5,164.76,93496.0
2018-12-19 10:00:00,164.68,166.76,164.26,164.75,98452.0,164.68,166.76,164.26,164.75,98452.0
2018-12-19 10:30:00,164.52,164.8,163.15,164.18,42430.0,164.52,164.8,163.15,164.18,42430.0
2018-12-19 11:00:00,164.13,164.8,163.47,163.87,32036.0,164.13,164.8,163.47,163.87,32036.0
2018-12-19 11:30:00,163.97,164.87,163.87,164.7,12828.0,163.97,164.87,163.87,164.7,12828.0
2018-12-19 12:00:00,164.67,165.03,164.29,164.49,13400.0,164.67,165.03,164.29,164.49,13400.0
2018-12-19 12:30:00,164.43,164.57,163.09,163.41,15479.0,164.43,164.57,163.09,163.41,15479.0
2018-12-19 13:00:00,163.35,163.49,162.06,162.47,13447.0,163.35,163.49,162.06,162.47,13447.0
2018-12-19 13:30:00,162.83,163.08,162.12,162.49,19629.0,162.83,163.08,162.12,162.49,19629.0
2018-12-19 14:00:00,162.54,163.18,160.79,162.82,78305.0,162.54,163.18,160.79,162.82,78305.0
2018-12-19 14:30:00,162.95,164.23,161.37,161.71,91800.0,162.95,164.23,161.37,161.71,91800.0
2018-12-19 15:00:00,161.5,161.86,158.9,159.72,39417.0,161.5,161.86,158.9,159.72,39417.0
2018-12-19 15:30:00,159.06,159.38,158.4,158.9,56256.0,159.06,159.38,158.4,158.9,56256.0
2018-12-20 09:30:00,158.3,160.97,156.28,157.9,30882.0,158.3,160.97,156.28,157.9,30882.0
2018-12-20 10:00:00,157.9,158.83,157.6,158.0,54788.0,157.9,158.83,157.6,158.0,54788.0
2018-12-20 10:30:00,158.0,158.67,157.26,157.5,47904.0,158.0,158.67,157.26,157.5,47904.0
2018-12-20 11:00:00,157.15,157.18,153.9,153.9,32116.0,157.15,157.18,153.9,153.9,32116.0
2018-12-20 11:30:00,154.0,154.22,150.41,151.07,51958.0,154.0,154.22,150.41,151.07,51958.0
2018-12-20 12:00:00,151.49,152.45,151.29,152.45,15762.0,151.49,152.45,151.29,152.45,15762.0
2018-12-20 12:30:00,152.51,153.26,152.01,153.26,20811.0,152.51,153.26,152.01,153.26,20811.0
2018-12-20 13:00:00,153.37,153.41,151.51,153.41,6230.0,153.37,153.41,151.51,153.41,6230.0
2018-12-20 13:30:00,152.87,152.97,150.95,151.31,14936.0,152.87,152.97,150.95,151.31,14936.0
2018-12-20 14:00:00,150.9,151.61,147.56,151.11,75854.0,150.9,151.61,147.56,151.11,75854.0
2018-12-20 14:30:00,151.05,153.87,151.04,152.23,25478.0,151.05,153.87,151.04,152.23,25478.0
2018-12-20 15:00:00,152.15,153.23,151.19,152.27,14518.0,152.15,153.23,151.19,152.27,14518.0
2018-12-20 15:30:00,152.25,153.15,150.45,150.94,70825.0,152.25,153.15,150.45,150.94,70825.0
2018-12-21 09:30:00,151.41,153.53,148.91,150.57,143060.0,151.41,153.53,148.91,150.57,143060.0
2018-12-21 10:00:00,151.29,154.03,149.91,153.24,24376.0,151.29,154.03,149.91,153.24,24376.0
2018-12-21 10:30:00,153.24,153.57,150.85,150.85,22490.0,153.24,153.57,150.85,150.85,22490.0
2018-12-21 11:00:00,151.02,151.02,148.67,150.69,55257.0,151.02,151.02,148.67,150.69,55257.0
2018-12-21 11:30:00,151.06,151.33,149.65,150.23,32657.0,151.06,151.33,149.65,150.23,32657.0
2018-12-21 12:00:00,150.21,150.29,148.64,149.08,25997.0,150.21,150.29,148.64,149.08,25997.0
2018-12-21 12:30:00,149.19,150.85,148.55,149.68,17489.0,149.19,150.85,148.55,149.68,17489.0
2018-12-21 13:00:00,149.52,150.33,148.94,150.03,20589.0,149.52,150.33,148.94,150.03,20589.0
2018-12-21 13:30:00,150.05,151.6,150.04,150.69,32989.0,150.05,151.6,150.04,150.69,32989.0
2018-12-21 14:00:00,150.75,151.51,149.77,149.77,23348.0,150.75,151.51,149.77,149.77,23348.0
2018-12-21 14:30:00,149.55,150.75,149.46,149.69,25108.0,149.55,150.75,149.46,149.69,25108.0
2018-12-21 15:00:00,149.9,150.05,147.24,147.37,33188.0,149.9,150.05,147.24,147.37,33188.0
2018-12-21 15:30:00,147.39,148.01,146.04,146.25,125609.0,147.39,148.01,146.04,146.25,125609.0
2018-12-24 09:30:00,143.71,146.08,140.95,142.18,75274.0,143.71,146.08,140.95,142.18,75274.0
2018-12-24 10:00:00,142.38,146.44,142.21,146.44,43877.0,142.38,146.44,142.21,146.44,43877.0
2018-12-24 10:30:00,146.49,148.13,145.62,147.39,34259.0,146.49,148.13,145.62,147.39,34259.0
2018-12-24 11:00:00,147.29,148.22,146.42,146.92,35788.0,147.29,148.22,146.42,146.92,35788.0
2018-12-24 11:30:00,146.59,147.14,145.02,145.68,11022.0,146.59,147.14,145.02,145.68,11022.0
2018-12-24 12:00:00,145.68,146.01,144.52,145.47,15591.0,145.68,146.01,144.52,145.47,15591.0
2018-12-24 12:30:00,145.57,145.79,142.9,142.9,36349.0,145.57,145.79,142.9,142.9,36349.0
2018-12-26 09:30:00,145.07,147.66,145.07,146.8,33200.0,145.07,147.66,145.07,146.8,33200.0
2018-12-26 10:00:00,146.38,147.2,144.43,145.97,22959.0,146.38,147.2,144.43,145.97,22959.0
2018-12-26 10:30:00,145.42,145.42,143.56,143.73,8265.0,145.42,145.42,143.56,143.73,8265.0
2018-12-26 11:00:00,143.53,145.88,143.52,145.7,12040.0,143.53,145.88,143.52,145.7,12040.0
2018-12-26 11:30:00,145.72,146.74,145.31,146.52,8312.0,145.72,146.74,145.31,146.52,8312.0
2018-12-26 12:00:00,146.83,147.68,146.8,147.23,9037.0,146.83,147.68,146.8,147.23,9037.0
2018-12-26 12:30:00,147.0,148.25,146.89,147.99,12106.0,147.0,148.25,146.89,147.99,12106.0
2018-12-26 13:00:00,148.04,148.05,146.51,147.08,9700.0,148.04,148.05,146.51,147.08,9700.0
2018-12-26 13:30:00,147.27,149.17,147.19,149.17,7123.0,147.27,149.17,147.19,149.17,7123.0
2018-12-26 14:00:00,149.03,149.18,148.39,148.77,12058.0,149.03,149.18,148.39,148.77,12058.0
2018-12-26 14:30:00,148.76,149.77,148.76,149.55,19974.0,148.76,149.77,148.76,149.55,19974.0
2018-12-26 15:00:00,149.59,150.42,149.3,150.34,16008.0,149.59,150.42,149.3,150.34,16008.0
2018-12-26 15:30:00,150.4,152.76,150.25,152.57,55237.0,150.4,152.76,150.25,152.57,55237.0
2018-12-27 09:30:00,149.11,152.0,149.11,149.44,15014.0,149.11,152.0,149.11,149.44,15014.0
2018-12-27 10:00:00,149.61,150.77,148.79,149.67,19476.0,149.61,150.77,148.79,149.67,19476.0
2018-12-27 10:30:00,149.43,149.59,148.04,148.91,52741.0,149.43,149.59,148.04,148.91,52741.0
2018-12-27 11:00:00,148.76,151.0,148.7,150.86,14926.0,148.76,151.0,148.7,150.86,14926.0
2018-12-27 11:30:00,151.26,151.53,149.97,151.09,9475.0,151.26,151.53,149.97,151.09,9475.0
2018-12-27 12:00:00,150.58,150.77,148.74,148.81,16581.0,150.58,150.77,148.74,148.81,16581.0
2018-12-27 12:30:00,148.75,149.65,148.48,149.14,7200.0,148.75,149.65,148.48,149.14,7200.0
2018-12-27 13:00:00,149.31,149.93,148.5,149.62,20185.0,149.31,149.93,148.5,149.62,20185.0
2018-12-27 13:30:00,149.4,150.13,148.45,148.89,29547.0,149.4,150.13,148.45,148.89,29547.0
2018-12-27 14:00:00,148.79,149.53,148.45,149.53,17409.0,148.79,149.53,148.45,149.53,17409.0
2018-12-27 14:30:00,149.43,151.02,148.74,150.67,25671.0,149.43,151.02,148.74,150.67,25671.0
2018-12-27 15:00:00,150.91,152.81,149.96,152.8,21532.0,150.91,152.81,149.96,152.8,21532.0
2018-12-27 15:30:00,152.94,155.36,152.36,155.36,85880.0,152.94,155.36,152.36,155.36,85880.0
2018-12-28 09:30:00,156.98,159.5,155.66,156.93,18906.0,156.98,159.5,155.66,156.93,18906.0
2018-12-28 10:00:00,157.19,157.19,154.22,154.59,12464.0,157.19,157.19,154.22,154.59,12464.0
2018-12-28 10:30:00,154.59,155.34,153.43,154.04,10680.0,154.59,155.34,153.43,154.04,10680.0
2018-12-28 11:00:00,154.1,155.37,153.98,155.31,5901.0,154.1,155.37,153.98,155.31,5901.0
2018-12-28 11:30:00,155.35,156.46,155.0,155.64,9372.0,155.35,156.46,155.0,155.64,9372.0
2018-12-28 12:00:00,155.69,156.49,155.0,155.08,9079.0,155.69,156.49,155.0,155.08,9079.0
2018-12-28 12:30:00,155.55,156.3,155.42,155.43,9959.0,155.55,156.3,155.42,155.43,9959.0
2018-12-28 13:00:00,155.54,156.71,155.4,155.74,10175.0,155.54,156.71,155.4,155.74,10175.0
2018-12-28 13:30:00,155.64,156.53,155.35,156.53,9025.0,155.64,156.53,155.35,156.53,9025.0
2018-12-28 14:00:00,156.41,158.07,156.41,157.33,33028.0,156.41,158.07,156.41,157.33,33028.0
2018-12-28 14:30:00,157.12,158.5,156.93,157.87,12882.0,157.12,158.5,156.93,157.87,12882.0
2018-12-28 15:00:00,157.93,157.93,156.05,156.05,21165.0,157.93,157.93,156.05,156.05,21165.0
2018-12-28 15:30:00,155.91,156.34,155.22,155.97,27984.0,155.91,156.34,155.22,155.97,27984.0
2018-12-31 09:30:00,157.07,158.89,156.9,157.41,14776.0,157.07,158.89,156.9,157.41,14776.0
2018-12-31 10:00:00,157.58,158.3,157.25,158.06,11674.0,157.58,158.3,157.25,158.06,11674.0
2018-12-31 10:30:00,158.04,158.1,156.18,156.18,11910.0,158.04,158.1,156.18,156.18,11910.0
2018-12-31 11:00:00,156.17,158.11,155.98,158.04,12807.0,156.17,158.11,155.98,158.04,12807.0
2018-12-31 11:30:00,158.03,158.32,156.86,158.32,9777.0,158.03,158.32,156.86,158.32,9777.0
2018-12-31 12:00:00,158.23,158.39,157.82,157.92,6111.0,158.23,158.39,157.82,157.92,6111.0
2018-12-31 12:30:00,157.93,158.3,157.02,157.25,31205.0,157.93,158.3,157.02,157.25,31205.0
2018-12-31 13:00:00,157.39,158.62,157.0,158.21,19399.0,157.39,158.62,157.0,158.21,19399.0
2018-12-31 13:30:00,158.14,158.54,157.2,157.87,33402.0,158.14,158.54,157.2,157.87,33402.0
2018-12-31 14:00:00,157.76,158.38,157.13,158.2,9476.0,157.76,158.38,157.13,158.2,9476.0
2018-12-31 14:30:00,158.07,158.57,157.71,158.09,16996.0,158.07,158.57,157.71,158.09,16996.0
2018-12-31 15:00:00,157.83,158.35,157.34,157.94,15399.0,157.83,158.35,157.34,157.94,15399.0
2018-12-31 15:30:00,157.94,159.33,157.93,159.24,85908.0,157.94,159.33,157.93,159.24,85908.0
2019-01-02 09:30:00,155.99,156.17,153.2,153.2,37303.0,155.99,156.17,153.2,153.2,37303.0
2019-01-02 10:00:00,153.07,154.62,152.27,153.79,14991.0,153.07,154.62,152.27,153.79,14991.0
2019-01-02 10:30:00,153.84,155.78,153.36,155.78,11460.0,153.84,155.78,153.36,155.78,11460.0
2019-01-02 11:00:00,155.58,157.1,155.58,156.13,11848.0,155.58,157.1,155.58,156.13,11848.0
2019-01-02 11:30:00,156.2,156.25,155.28,155.28,8280.0,156.2,156.25,155.28,155.28,8280.0
2019-01-02 12:00:00,155.27,155.68,154.61,154.66,5194.0,155.27,155.68,154.61,154.66,5194.0
2019-01-02 12:30:00,154.68,156.25,154.68,156.25,22227.0,154.68,156.25,154.68,156.25,22227.0
2019-01-02 13:00:00,156.2,157.26,156.19,157.26,5300.0,156.2,157.26,156.19,157.26,5300.0
2019-01-02 13:30:00,157.26,157.46,156.63,157.03,6638.0,157.26,157.46,156.63,157.03,6638.0
2019-01-02 14:00:00,156.8,156.8,155.85,156.38,6736.0,156.8,156.8,155.85,156.38,6736.0
2019-01-02 14:30:00,156.38,156.6,156.05,156.13,8813.0,156.38,156.6,156.05,156.13,8813.0
2019-01-02 15:00:00,155.9,156.49,154.95,154.95,12599.0,155.9,156.49,154.95,154.95,12599.0
2019-01-02 15:30:00,154.88,156.28,154.61,156.24,37943.0,154.88,156.28,154.61,156.24,37943.0
2019-01-03 09:30:00,153.85,153.85,149.58,150.82,42968.0,153.85,153.85,149.58,150.82,42968.0
2019-01-03 10:00:00,150.53,150.68,148.29,148.64,32228.0,150.53,150.68,148.29,148.64,32228.0
2019-01-03 10:30:00,148.79,150.37,148.35,150.17,47825.0,148.79,150.37,148.35,150.17,47825.0
2019-01-03 11:00:00,150.07,150.68,149.25,150.52,18944.0,150.07,150.68,149.25,150.52,18944.0
2019-01-03 11:30:00,150.13,151.87,150.13,150.94,21878.0,150.13,151.87,150.13,150.94,21878.0
2019-01-03 12:00:00,150.89,150.97,149.74,149.93,10294.0,150.89,150.97,149.74,149.93,10294.0
2019-01-03 12:30:00,150.02,150.87,149.56,150.44,16166.0,150.02,150.87,149.56,150.44,16166.0
2019-01-03 13:00:00,150.4,150.6,149.23,149.76,43127.0,150.4,150.6,149.23,149.76,43127.0
2019-01-03 13:30:00,149.75,150.41,149.0,149.68,13760.0,149.75,150.41,149.0,149.68,13760.0
2019-01-03 14:00:00,149.66,150.46,149.0,150.15,20463.0,149.66,150.46,149.0,150.15,20463.0
2019-01-03 14:30:00,150.14,150.19,148.04,148.52,12517.0,150.14,150.19,148.04,148.52,12517.0
2019-01-03 15:00:00,148.46,148.59,147.78,148.44,13934.0,148.46,148.59,147.78,148.44,13934.0
2019-01-03 15:30:00,148.2,149.05,146.52,146.73,71216.0,148.2,149.05,146.52,146.73,71216.0
2019-01-04 09:30:00,150.51,153.05,149.65,151.9,63007.0,150.51,153.05,149.65,151.9,63007.0
2019-01-04 10:00:00,151.96,153.59,151.5,153.32,42592.0,151.96,153.59,151.5,153.32,42592.0
2019-01-04 10:30:00,153.5,153.51,151.86,152.09,26567.0,153.5,153.51,151.86,152.09,26567.0
2019-01-04 11:00:00,152.2,153.9,151.97,152.76,70272.0,152.2,153.9,151.97,152.76,70272.0
2019-01-04 11:30:00,152.85,153.2,152.69,152.95,17175.0,152.85,153.2,152.69,152.95,17175.0
2019-01-04 12:00:00,152.99,153.07,151.88,151.96,82045.0,152.99,153.07,151.88,151.96,82045.0
2019-01-04 12:30:00,152.02,153.42,151.87,153.28,35932.0,152.02,153.42,151.87,153.28,35932.0
2019-01-04 13:00:00,153.39,153.74,152.81,153.74,23927.0,153.39,153.74,152.81,153.74,23927.0
2019-01-04 13:30:00,153.79,154.22,153.49,154.0,26435.0,153.79,154.22,153.49,154.0,26435.0
2019-01-04 14:00:00,153.97,154.11,153.05,154.11,39242.0,153.97,154.11,153.05,154.11,39242.0
2019-01-04 14:30:00,154.0,154.13,153.55,153.58,23965.0,154.0,154.13,153.55,153.58,23965.0
2019-01-04 15:00:00,153.69,154.49,153.48,153.71,18018.0,153.69,154.49,153.48,153.71,18018.0
2019-01-04 15:30:00,153.85,153.89,152.65,152.99,49453.0,153.85,153.89,152.65,152.99,49453.0
2019-01-07 09:30:00,153.52,154.95,152.01,152.63,77122.0,153.52,154.95,152.01,152.63,77122.0
2019-01-07 10:00:00,152.63,154.82,152.18,153.38,117677.0,152.63,154.82,152.18,153.38,117677.0
2019-01-07 10:30:00,153.37,154.68,153.14,154.5,50362.0,153.37,154.68,153.14,154.5,50362.0
2019-01-07 11:00:00,154.35,154.61,153.09,154.6,47396.0,154.35,154.61,153.09,154.6,47396.0
2019-01-07 11:30:00,154.73,156.16,154.52,155.77,41649.0,154.73,156.16,154.52,155.77,41649.0
2019-01-07 12:00:00,155.72,156.0,154.78,156.0,63029.0,155.72,156.0,154.78,156.0,63029.0
2019-01-07 12:30:00,156.0,156.39,155.49,156.08,96810.0,156.0,156.39,155.49,156.08,96810.0
2019-01-07 13:00:00,156.09,156.64,155.4,155.93,68090.0,156.09,156.64,155.4,155.93,68090.0
2019-01-07 13:30:00,156.01,156.24,154.51,155.8,56678.0,156.01,156.24,154.51,155.8,56678.0
2019-01-07 14:00:00,155.81,156.15,153.88,154.72,73158.0,155.81,156.15,153.88,154.72,73158.0
2019-01-07 14:30:00,154.61,155.28,153.41,154.09,64729.0,154.61,155.28,153.41,154.09,64729.0
2019-01-07 15:00:00,154.13,155.57,154.02,155.25,38462.0,154.13,155.57,154.02,155.25,38462.0
2019-01-07 15:30:00,155.25,156.19,154.42,155.29,89124.0,155.25,156.19,154.42,155.29,89124.0
2019-01-08 09:30:00,157.35,159.0,156.9,157.1,33765.0,157.35,159.0,156.9,157.1,33765.0
2019-01-08 10:00:00,157.09,157.3,153.82,154.03,35144.0,157.09,157.3,153.82,154.03,35144.0
2019-01-08 10:30:00,154.02,154.23,152.31,152.62,49822.0,154.02,154.23,152.31,152.62,49822.0
2019-01-08 11:00:00,152.65,156.14,152.13,155.3,62752.0,152.65,156.14,152.13,155.3,62752.0
2019-01-08 11:30:00,155.14,155.25,153.95,154.21,61656.0,155.14,155.25,153.95,154.21,61656.0
2019-01-08 12:00:00,154.22,155.9,154.08,155.1,83959.0,154.22,155.9,154.08,155.1,83959.0
2019-01-08 12:30:00,155.13,155.64,154.75,155.15,49904.0,155.13,155.64,154.75,155.15,49904.0
2019-01-08 13:00:00,155.16,155.67,155.06,155.48,49256.0,155.16,155.67,155.06,155.48,49256.0
2019-01-08 13:30:00,155.42,157.54,155.41,156.99,39171.0,155.42,157.54,155.41,156.99,39171.0
2019-01-08 14:00:00,156.91,157.09,156.0,156.25,44810.0,156.91,157.09,156.0,156.25,44810.0
2019-01-08 14:30:00,156.25,157.04,156.0,156.68,27372.0,156.25,157.04,156.0,156.68,27372.0
2019-01-08 15:00:00,156.73,157.98,156.49,157.98,9770.0,156.73,157.98,156.49,157.98,9770.0
2019-01-08 15:30:00,157.98,158.13,156.24,156.33,95704.0,157.98,158.13,156.24,156.33,95704.0
2019-01-09 09:30:00,157.79,160.02,156.79,159.47,27804.0,157.79,160.02,156.79,159.47,27804.0
2019-01-09 10:00:00,159.4,159.65,157.97,158.5,26070.0,159.4,159.65,157.97,158.5,26070.0
2019-01-09 10:30:00,158.64,158.64,156.98,157.75,21760.0,158.64,158.64,156.98,157.75,21760.0
2019-01-09 11:00:00,157.77,159.09,157.76,159.03,24134.0,157.77,159.09,157.76,159.03,24134.0
2019-01-09 11:30:00,158.91,159.44,158.51,158.89,27903.0,158.91,159.44,158.51,158.89,27903.0
2019-01-09 12:00:00,159.03,160.2,158.75,160.2,18633.0,159.03,160.2,158.75,160.2,18633.0
2019-01-09 12:30:00,160.05,160.6,159.7,160.41,49283.0,160.05,160.6,159.7,160.41,49283.0
2019-01-09 13:00:00,160.42,160.49,159.9,160.43,18840.0,160.42,160.49,159.9,160.43,18840.0
2019-01-09 13:30:00,160.37,160.45,159.79,160.01,25964.0,160.37,160.45,159.79,160.01,25964.0
2019-01-09 14:00:00,160.14,160.69,159.19,159.34,30540.0,160.14,160.69,159.19,159.34,30540.0
2019-01-09 14:30:00,159.48,161.48,159.47,160.91,21390.0,159.48,161.48,159.47,160.91,21390.0
2019-01-09 15:00:00,161.0,161.44,160.91,161.28,43614.0,161.0,161.44,160.91,161.28,43614.0
2019-01-09 15:30:00,161.28,161.6,159.92,160.27,65152.0,161.28,161.6,159.92,160.27,65152.0
2019-01-10 09:30:00,157.5,158.81,157.29,158.43,31599.0,157.5,158.81,157.29,158.43,31599.0
2019-01-10 10:00:00,158.39,159.5,158.34,159.4,9500.0,158.39,159.5,158.34,159.4,9500.0
2019-01-10 10:30:00,159.85,160.4,159.4,159.86,20372.0,159.85,160.4,159.4,159.86,20372.0
2019-01-10 11:00:00,159.7,159.87,158.96,159.25,10650.0,159.7,159.87,158.96,159.25,10650.0
2019-01-10 11:30:00,159.38,160.14,159.38,159.85,6400.0,159.38,160.14,159.38,159.85,6400.0
2019-01-10 12:00:00,160.06,160.35,159.7,160.26,7110.0,160.06,160.35,159.7,160.26,7110.0
2019-01-10 12:30:00,160.27,160.54,159.71,160.34,9148.0,160.27,160.54,159.71,160.34,9148.0
2019-01-10 13:00:00,160.25,160.49,159.13,159.33,12375.0,160.25,160.49,159.13,159.33,12375.0
2019-01-10 13:30:00,159.55,159.55,158.61,159.42,9225.0,159.55,159.55,158.61,159.42,9225.0
2019-01-10 14:00:00,159.38,160.69,159.33,160.2,9739.0,159.38,160.69,159.33,160.2,9739.0
2019-01-10 14:30:00,160.16,160.26,159.38,159.99,9713.0,160.16,160.26,159.38,159.99,9713.0
2019-01-10 15:00:00,159.99,160.41,159.82,160.35,11896.0,159.99,160.41,159.82,160.35,11896.0
2019-01-10 15:30:00,160.41,160.63,160.17,160.36,41908.0,160.41,160.63,160.17,160.36,41908.0
2019-01-11 09:30:00,160.15,160.65,159.02,159.47,27044.0,160.15,160.65,159.02,159.47,27044.0
2019-01-11 10:00:00,159.5,160.89,159.4,160.69,27279.0,159.5,160.89,159.4,160.69,27279.0
2019-01-11 10:30:00,160.55,161.17,160.26,160.95,20465.0,160.55,161.17,160.26,160.95,20465.0
2019-01-11 11:00:00,161.19,161.81,160.93,161.51,27457.0,161.19,161.81,160.93,161.51,27457.0
2019-01-11 11:30:00,161.49,162.74,161.43,162.74,20194.0,161.49,162.74,161.43,162.74,20194.0
2019-01-11 12:00:00,162.72,163.46,162.68,163.46,28050.0,162.72,163.46,162.68,163.46,28050.0
2019-01-11 12:30:00,163.42,163.63,162.82,162.93,13661.0,163.42,163.63,162.82,162.93,13661.0
2019-01-11 13:00:00,162.84,162.99,162.47,162.94,13958.0,162.84,162.99,162.47,162.94,13958.0
2019-01-11 13:30:00,162.91,163.81,162.89,163.8,23177.0,162.91,163.81,162.89,163.8,23177.0
2019-01-11 14:00:00,163.72,164.19,163.19,163.43,20038.0,163.72,164.19,163.19,163.43,20038.0
2019-01-11 14:30:00,163.56,163.74,162.64,162.64,9850.0,163.56,163.74,162.64,162.64,9850.0
2019-01-11 15:00:00,162.77,163.29,162.7,162.88,13254.0,162.77,163.29,162.7,162.88,13254.0
2019-01-11 15:30:00,162.88,163.24,162.0,163.0,47100.0,162.88,163.24,162.0,163.0,47100.0
2019-01-14 09:30:00,162.48,162.48,160.61,161.72,20396.0,162.48,162.48,160.61,161.72,20396.0
2019-01-14 10:00:00,161.72,162.49,161.49,162.1,20221.0,161.72,162.49,161.49,162.1,20221.0
2019-01-14 10:30:00,162.1,162.82,162.09,162.8,11916.0,162.1,162.82,162.09,162.8,11916.0
2019-01-14 11:00:00,162.5,162.61,161.82,162.61,10490.0,162.5,162.61,161.82,162.61,10490.0
2019-01-14 11:30:00,162.76,163.5,162.34,162.56,4349.0,162.76,163.5,162.34,162.56,4349.0
2019-01-14 12:00:00,162.53,163.31,162.44,163.31,5386.0,162.53,163.31,162.44,163.31,5386.0
2019-01-14 12:30:00,163.19,163.35,162.79,162.96,5504.0,163.19,163.35,162.79,162.96,5504.0
2019-01-14 13:00:00,162.77,163.15,162.28,162.8,17751.0,162.77,163.15,162.28,162.8,17751.0
2019-01-14 13:30:00,162.73,163.65,162.73,163.01,7655.0,162.73,163.65,162.73,163.01,7655.0
2019-01-14 14:00:00,163.14,163.76,162.82,163.34,11700.0,163.14,163.76,162.82,163.34,11700.0
2019-01-14 14:30:00,163.57,164.14,163.31,163.99,17145.0,163.57,164.14,163.31,163.99,17145.0
2019-01-14 15:00:00,164.03,164.33,163.5,163.5,15404.0,164.03,164.33,163.5,163.5,15404.0
2019-01-14 15:30:00,163.67,164.14,163.21,163.68,57733.0,163.67,164.14,163.21,163.68,57733.0
2019-01-15 09:30:00,163.85,165.25,163.62,164.78,22182.0,163.85,165.25,163.62,164.78,22182.0
2019-01-15 10:00:00,164.84,166.73,164.84,165.72,27919.0,164.84,166.73,164.84,165.72,27919.0
2019-01-15 10:30:00,165.82,165.82,164.42,165.4,15630.0,165.82,165.82,164.42,165.4,15630.0
2019-01-15 11:00:00,165.4,165.77,164.34,164.6,5671.0,165.4,165.77,164.34,164.6,5671.0
2019-01-15 11:30:00,164.8,165.51,164.61,164.8,18598.0,164.8,165.51,164.61,164.8,18598.0
2019-01-15 12:00:00,164.79,166.89,164.79,166.45,8359.0,164.79,166.89,164.79,166.45,8359.0
2019-01-15 12:30:00,166.55,166.72,165.74,165.74,11979.0,166.55,166.72,165.74,165.74,11979.0
2019-01-15 13:00:00,165.75,166.22,165.71,166.15,10334.0,165.75,166.22,165.71,166.15,10334.0
2019-01-15 13:30:00,166.11,166.96,166.05,166.46,9858.0,166.11,166.96,166.05,166.46,9858.0
2019-01-15 14:00:00,166.47,166.79,165.53,165.69,15753.0,166.47,166.79,165.53,165.69,15753.0
2019-01-15 14:30:00,165.68,165.91,165.42,165.91,10335.0,165.68,165.91,165.42,165.91,10335.0
2019-01-15 15:00:00,165.91,166.33,165.75,166.33,21953.0,165.91,166.33,165.75,166.33,21953.0
2019-01-15 15:30:00,166.39,166.84,166.29,166.54,45626.0,166.39,166.84,166.29,166.54,45626.0
2019-01-16 09:30:00,166.65,168.0,166.17,167.97,11494.0,166.65,168.0,166.17,167.97,11494.0
2019-01-16 10:00:00,167.85,168.28,167.47,167.69,36396.0,167.85,168.28,167.47,167.69,36396.0
2019-01-16 10:30:00,167.7,168.15,166.83,168.09,17808.0,167.7,168.15,166.83,168.09,17808.0
2019-01-16 11:00:00,168.02,168.72,167.56,168.71,16394.0,168.02,168.72,167.56,168.71,16394.0
2019-01-16 11:30:00,168.8,168.91,168.12,168.43,24594.0,168.8,168.91,168.12,168.43,24594.0
2019-01-16 12:00:00,168.48,168.77,168.28,168.71,21237.0,168.48,168.77,168.28,168.71,21237.0
2019-01-16 12:30:00,168.69,168.74,168.27,168.32,10779.0,168.69,168.74,168.27,168.32,10779.0
2019-01-16 13:00:00,168.27,168.49,167.82,168.12,12137.0,168.27,168.49,167.82,168.12,12137.0
2019-01-16 13:30:00,168.21,168.45,168.1,168.37,10071.0,168.21,168.45,168.1,168.37,10071.0
2019-01-16 14:00:00,168.41,169.0,168.12,169.0,19690.0,168.41,169.0,168.12,169.0,19690.0
2019-01-16 14:30:00,168.88,169.38,168.55,168.69,24610.0,168.88,169.38,168.55,168.69,24610.0
2019-01-16 15:00:00,168.68,169.15,168.68,169.04,13093.0,168.68,169.15,168.68,169.04,13093.0
2019-01-16 15:30:00,169.13,169.13,168.37,168.68,65054.0,169.13,169.13,168.37,168.68,65054.0
2019-01-17 09:30:00,167.82,171.37,167.82,171.19,12479.0,167.82,171.37,167.82,171.19,12479.0
2019-01-17 10:00:00,171.32,172.94,170.87,172.94,30735.0,171.32,172.94,170.87,172.94,30735.0
2019-01-17 10:30:00,172.77,172.86,172.21,172.78,35073.0,172.77,172.86,172.21,172.78,35073.0
2019-01-17 11:00:00,172.84,173.03,172.62,172.93,30395.0,172.84,173.03,172.62,172.93,30395.0
2019-01-17 11:30:00,172.91,173.46,172.62,173.11,28788.0,172.91,173.46,172.62,173.11,28788.0
2019-01-17 12:00:00,173.17,173.49,172.71,173.15,30513.0,173.17,173.49,172.71,173.15,30513.0
2019-01-17 12:30:00,173.16,173.25,172.73,172.96,23406.0,173.16,173.25,172.73,172.96,23406.0
2019-01-17 13:00:00,172.95,173.57,172.86,173.3,18532.0,172.95,173.57,172.86,173.3,18532.0
2019-01-17 13:30:00,173.33,173.93,173.2,173.93,16787.0,173.33,173.93,173.2,173.93,16787.0
2019-01-17 14:00:00,173.94,174.91,173.84,174.47,28627.0,173.94,174.91,173.84,174.47,28627.0
2019-01-17 14:30:00,174.5,177.0,174.36,175.99,67960.0,174.5,177.0,174.36,175.99,67960.0
2019-01-17 15:00:00,175.9,176.15,174.82,176.09,42832.0,175.9,176.15,174.82,176.09,42832.0
2019-01-17 15:30:00,176.06,176.11,175.33,175.72,85795.0,176.06,176.11,175.33,175.72,85795.0
2019-01-18 09:30:00,176.84,177.5,176.0,176.18,33775.0,176.84,177.5,176.0,176.18,33775.0
2019-01-18 10:00:00,176.18,178.2,175.74,177.56,16905.0,176.18,178.2,175.74,177.56,16905.0
2019-01-18 10:30:00,177.69,177.85,176.94,177.85,8767.0,177.69,177.85,176.94,177.85,8767.0
2019-01-18 11:00:00,177.72,178.31,177.2,177.5,13274.0,177.72,178.31,177.2,177.5,13274.0
2019-01-18 11:30:00,177.64,177.85,177.25,177.28,12517.0,177.64,177.85,177.25,177.28,12517.0
2019-01-18 12:00:00,177.49,178.84,177.33,178.75,11607.0,177.49,178.84,177.33,178.75,11607.0
2019-01-18 12:30:00,178.9,179.81,178.9,179.25,25988.0,178.9,179.81,178.9,179.25,25988.0
2019-01-18 13:00:00,179.24,179.53,177.47,177.47,11111.0,179.24,179.53,177.47,177.47,11111.0
2019-01-18 13:30:00,177.61,178.25,177.3,178.25,5531.0,177.61,178.25,177.3,178.25,5531.0
2019-01-18 14:00:00,178.24,178.5,177.68,177.95,18202.0,178.24,178.5,177.68,177.95,18202.0
2019-01-18 14:30:00,177.96,178.24,177.77,178.15,13520.0,177.96,178.24,177.77,178.15,13520.0
2019-01-18 15:00:00,177.99,178.58,177.54,177.68,25032.0,177.99,178.58,177.54,177.68,25032.0
2019-01-18 15:30:00,177.71,177.89,177.01,177.79,38998.0,177.71,177.89,177.01,177.79,38998.0
2019-01-22 09:30:00,176.56,177.59,174.63,175.27,14533.0,176.56,177.59,174.63,175.27,14533.0
2019-01-22 10:00:00,174.77,175.55,173.06,173.27,25468.0,174.77,175.55,173.06,173.27,25468.0
2019-01-22 10:30:00,173.5,174.3,173.13,173.36,10295.0,173.5,174.3,173.13,173.36,10295.0
2019-01-22 11:00:00,173.56,174.38,173.19,173.68,24225.0,173.56,174.38,173.19,173.68,24225.0
2019-01-22 11:30:00,173.89,174.0,172.56,173.07,8855.0,173.89,174.0,172.56,173.07,8855.0
2019-01-22 12:00:00,172.88,173.23,172.55,172.72,6128.0,172.88,173.23,172.55,172.72,6128.0
2019-01-22 12:30:00,172.74,173.25,172.28,172.84,25588.0,172.74,173.25,172.28,172.84,25588.0
2019-01-22 13:00:00,172.51,172.51,171.13,171.51,11872.0,172.51,172.51,171.13,171.51,11872.0
2019-01-22 13:30:00,171.61,172.71,171.42,172.51,21547.0,171.61,172.71,171.42,172.51,21547.0
2019-01-22 14:00:00,172.44,172.48,171.75,172.0,11106.0,172.44,172.48,171.75,172.0,11106.0
2019-01-22 14:30:00,171.78,172.01,171.43,171.88,11264.0,171.78,172.01,171.43,171.88,11264.0
2019-01-22 15:00:00,171.87,172.07,171.19,172.07,16377.0,171.87,172.07,171.19,172.07,16377.0
2019-01-22 15:30:00,171.95,173.27,171.46,173.0,31460.0,171.95,173.27,171.46,173.0,31460.0
2019-01-23 09:30:00,174.14,176.57,174.14,176.3,23078.0,174.14,176.57,174.14,176.3,23078.0
2019-01-23 10:00:00,175.78,176.0,173.9,173.9,38117.0,175.78,176.0,173.9,173.9,38117.0
2019-01-23 10:30:00,173.85,173.93,173.02,173.69,14956.0,173.85,173.93,173.02,173.69,14956.0
2019-01-23 11:00:00,173.78,175.06,173.54,174.69,31997.0,173.78,175.06,173.54,174.69,31997.0
2019-01-23 11:30:00,174.69,174.87,172.95,172.97,20749.0,174.69,174.87,172.95,172.97,20749.0
2019-01-23 12:00:00,173.1,173.32,172.39,172.7,8711.0,173.1,173.32,172.39,172.7,8711.0
2019-01-23 12:30:00,172.45,173.02,172.16,172.91,11705.0,172.45,173.02,172.16,172.91,11705.0
2019-01-23 13:00:00,172.76,173.0,172.16,172.3,12459.0,172.76,173.0,172.16,172.3,12459.0
2019-01-23 13:30:00,172.63,172.93,172.35,172.37,7900.0,172.63,172.93,172.35,172.37,7900.0
2019-01-23 14:00:00,172.5,172.7,172.26,172.69,12769.0,172.5,172.7,172.26,172.69,12769.0
2019-01-23 14:30:00,172.57,172.67,172.04,172.38,9937.0,172.57,172.67,172.04,172.38,9937.0
2019-01-23 15:00:00,172.07,173.47,172.02,173.31,9738.0,172.07,173.47,172.02,173.31,9738.0
2019-01-23 15:30:00,173.19,173.32,172.84,173.15,20155.0,173.19,173.32,172.84,173.15,20155.0
2019-01-24 09:30:00,173.44,174.94,173.11,174.31,9099.0,173.44,174.94,173.11,174.31,9099.0
2019-01-24 10:00:00,173.94,174.06,173.42,173.94,8195.0,173.94,174.06,173.42,173.94,8195.0
2019-01-24 10:30:00,173.65,173.72,172.97,173.52,10833.0,173.65,173.72,172.97,173.52,10833.0
2019-01-24 11:00:00,173.51,173.68,173.01,173.42,7865.0,173.51,173.68,173.01,173.42,7865.0
2019-01-24 11:30:00,173.32,175.06,173.26,175.0,73396.0,173.32,175.06,173.26,175.0,73396.0
2019-01-24 12:00:00,174.99,175.22,174.68,175.13,4600.0,174.99,175.22,174.68,175.13,4600.0
2019-01-24 12:30:00,175.05,175.23,173.76,174.07,7032.0,175.05,175.23,173.76,174.07,7032.0
2019-01-24 13:00:00,174.15,174.3,173.57,173.85,8750.0,174.15,174.3,173.57,173.85,8750.0
2019-01-24 13:30:00,173.68,174.23,173.67,173.96,5032.0,173.68,174.23,173.67,173.96,5032.0
2019-01-24 14:00:00,173.93,174.54,173.66,174.54,17611.0,173.93,174.54,173.66,174.54,17611.0
2019-01-24 14:30:00,174.62,174.69,174.31,174.44,7455.0,174.62,174.69,174.31,174.44,7455.0
2019-01-24 15:00:00,174.61,175.24,174.5,174.55,14089.0,174.61,175.24,174.5,174.55,14089.0
2019-01-24 15:30:00,174.68,174.83,174.33,174.64,40683.0,174.68,174.83,174.33,174.64,40683.0
2019-01-25 09:30:00,177.79,177.79,175.87,177.47,27539.0,177.79,177.79,175.87,177.47,27539.0
2019-01-25 10:00:00,177.45,177.73,176.78,177.18,24385.0,177.45,177.73,176.78,177.18,24385.0
2019-01-25 10:30:00,177.35,177.4,176.9,177.01,8528.0,177.35,177.4,176.9,177.01,8528.0
2019-01-25 11:00:00,177.08,177.08,175.47,175.47,17731.0,177.08,177.08,175.47,175.47,17731.0
2019-01-25 11:30:00,175.66,176.59,175.27,176.45,43043.0,175.66,176.59,175.27,176.45,43043.0
2019-01-25 12:00:00,176.53,176.85,176.33,176.84,5391.0,176.53,176.85,176.33,176.84,5391.0
2019-01-25 12:30:00,176.92,177.02,175.83,176.43,9195.0,176.92,177.02,175.83,176.43,9195.0
2019-01-25 13:00:00,176.5,176.65,176.3,176.65,18937.0,176.5,176.65,176.3,176.65,18937.0
2019-01-25 13:30:00,176.66,176.96,176.62,176.89,7516.0,176.66,176.96,176.62,176.89,7516.0
2019-01-25 14:00:00,176.81,176.95,176.09,176.12,13680.0,176.81,176.95,176.09,176.12,13680.0
2019-01-25 14:30:00,176.11,176.68,176.03,176.58,8527.0,176.11,176.68,176.03,176.58,8527.0
2019-01-25 15:00:00,176.7,176.82,176.36,176.36,30331.0,176.7,176.82,176.36,176.36,30331.0
2019-01-25 15:30:00,176.29,176.71,175.65,175.88,52702.0,176.29,176.71,175.65,175.88,52702.0
2019-01-28 09:30:00,173.54,174.84,172.0,174.18,19989.0,173.54,174.84,172.0,174.18,19989.0
2019-01-28 10:00:00,173.83,174.79,173.7,174.79,22994.0,173.83,174.79,173.7,174.79,22994.0
2019-01-28 10:30:00,174.73,174.87,174.38,174.52,5652.0,174.73,174.87,174.38,174.52,5652.0
2019-01-28 11:00:00,174.4,175.28,173.96,175.11,33541.0,174.4,175.28,173.96,175.11,33541.0
2019-01-28 11:30:00,174.84,175.16,173.24,173.49,14133.0,174.84,175.16,173.24,173.49,14133.0
2019-01-28 12:00:00,173.5,173.85,173.09,173.69,23165.0,173.5,173.85,173.09,173.69,23165.0
2019-01-28 12:30:00,173.61,173.86,172.6,173.44,26080.0,173.61,173.86,172.6,173.44,26080.0
2019-01-28 13:00:00,173.53,173.61,172.87,173.01,24931.0,173.53,173.61,172.87,173.01,24931.0
2019-01-28 13:30:00,173.01,173.59,172.86,173.15,15584.0,173.01,173.59,172.86,173.15,15584.0
2019-01-28 14:00:00,173.18,173.23,172.29,172.43,7749.0,173.18,173.23,172.29,172.43,7749.0
2019-01-28 14:30:00,172.59,172.99,172.24,172.41,8565.0,172.59,172.99,172.24,172.41,8565.0
2019-01-28 15:00:00,172.29,172.73,172.04,172.16,10915.0,172.29,172.73,172.04,172.16,10915.0
2019-01-28 15:30:00,172.2,172.54,171.75,172.12,57850.0,172.2,172.54,171.75,172.12,57850.0
2019-01-29 09:30:00,172.21,174.03,171.93,172.27,30719.0,172.21,174.03,171.93,172.27,30719.0
2019-01-29 10:00:00,172.3,173.03,171.54,172.84,35960.0,172.3,173.03,171.54,172.84,35960.0
2019-01-29 10:30:00,173.21,173.33,171.07,171.14,26735.0,173.21,173.33,171.07,171.14,26735.0
2019-01-29 11:00:00,171.04,172.18,171.04,171.9,8723.0,171.04,172.18,171.04,171.9,8723.0
2019-01-29 11:30:00,171.9,172.31,171.7,171.75,20604.0,171.9,172.31,171.7,171.75,20604.0
2019-01-29 12:00:00,171.89,172.62,171.73,172.23,5185.0,171.89,172.62,171.73,172.23,5185.0
2019-01-29 12:30:00,172.23,172.25,171.41,171.41,25509.0,172.23,172.25,171.41,171.41,25509.0
2019-01-29 13:00:00,171.33,172.51,171.26,172.14,8732.0,171.33,172.51,171.26,172.14,8732.0
2019-01-29 13:30:00,171.97,172.08,171.5,171.54,4428.0,171.97,172.08,171.5,171.54,4428.0
2019-01-29 14:00:00,171.72,171.72,171.07,171.11,7275.0,171.72,171.72,171.07,171.11,7275.0
2019-01-29 14:30:00,171.11,171.19,170.77,170.81,25690.0,171.11,171.19,170.77,170.81,25690.0
2019-01-29 15:00:00,170.71,171.31,170.68,171.31,12315.0,170.71,171.31,170.68,171.31,12315.0
2019-01-29 15:30:00,171.39,171.44,170.52,170.78,27088.0,171.39,171.44,170.52,170.78,27088.0
2019-01-30 09:30:00,172.72,173.08,168.91,168.98,19698.0,172.72,173.08,168.91,168.98,19698.0
2019-01-30 10:00:00,169.04,170.14,168.47,170.14,14961.0,169.04,170.14,168.47,170.14,14961.0
2019-01-30 10:30:00,170.36,171.28,170.14,170.89,9130.0,170.36,171.28,170.14,170.89,9130.0
2019-01-30 11:00:00,171.21,171.31,169.57,170.13,14335.0,171.21,171.31,169.57,170.13,14335.0
2019-01-30 11:30:00,169.89,171.39,169.71,171.39,25352.0,169.89,171.39,169.71,171.39,25352.0
2019-01-30 12:00:00,171.53,172.0,171.53,171.59,12431.0,171.53,172.0,171.53,171.59,12431.0
2019-01-30 12:30:00,171.73,171.73,170.78,171.05,13727.0,171.73,171.73,170.78,171.05,13727.0
2019-01-30 13:00:00,171.05,171.05,170.74,170.86,10900.0,171.05,171.05,170.74,170.86,10900.0
2019-01-30 13:30:00,170.89,170.96,170.66,170.83,4801.0,170.89,170.96,170.66,170.83,4801.0
2019-01-30 14:00:00,170.83,172.0,170.68,171.67,30811.0,170.83,172.0,170.68,171.67,30811.0
2019-01-30 14:30:00,171.65,172.72,171.59,172.65,33874.0,171.65,172.72,171.59,172.65,33874.0
2019-01-30 15:00:00,172.65,172.65,171.61,171.72,27594.0,172.65,172.65,171.61,171.72,27594.0
2019-01-30 15:30:00,171.67,171.79,170.92,171.29,43854.0,171.67,171.79,170.92,171.29,43854.0
2019-01-31 09:30:00,171.05,172.27,170.0,172.26,25702.0,171.05,172.27,170.0,172.26,25702.0
2019-01-31 10:00:00,172.56,172.99,172.2,172.91,21687.0,172.56,172.99,172.2,172.91,21687.0
2019-01-31 10:30:00,173.07,174.14,172.98,173.7,36451.0,173.07,174.14,172.98,173.7,36451.0
2019-01-31 11:00:00,173.82,174.16,173.39,173.89,9243.0,173.82,174.16,173.39,173.89,9243.0
2019-01-31 11:30:00,173.88,174.26,173.7,174.11,22500.0,173.88,174.26,173.7,174.11,22500.0
2019-01-31 12:00:00,173.98,174.4,173.82,174.1,42410.0,173.98,174.4,173.82,174.1,42410.0
2019-01-31 12:30:00,174.1,174.26,173.39,173.47,6853.0,174.1,174.26,173.39,173.47,6853.0
2019-01-31 13:00:00,173.48,173.63,172.87,172.87,9363.0,173.48,173.63,172.87,172.87,9363.0
2019-01-31 13:30:00,172.88,173.89,172.57,173.81,8525.0,172.88,173.89,172.57,173.81,8525.0
2019-01-31 14:00:00,173.85,173.87,172.96,173.09,10027.0,173.85,173.87,172.96,173.09,10027.0
2019-01-31 14:30:00,172.99,173.68,172.83,173.41,6859.0,172.99,173.68,172.83,173.41,6859.0
2019-01-31 15:00:00,173.38,173.46,172.47,172.92,12527.0,173.38,173.46,172.47,172.92,12527.0
2019-01-31 15:30:00,173.07,173.97,172.99,173.51,53732.0,173.07,173.97,172.99,173.51,53732.0
2019-02-01 09:30:00,174.21,175.61,173.85,173.95,71987.0,174.21,175.61,173.85,173.95,71987.0
2019-02-01 10:00:00,174.18,175.49,173.96,175.49,28397.0,174.18,175.49,173.96,175.49,28397.0
2019-02-01 10:30:00,175.49,175.58,173.89,174.1,29040.0,175.49,175.58,173.89,174.1,29040.0
2019-02-01 11:00:00,174.28,175.01,173.94,174.8,17414.0,174.28,175.01,173.94,174.8,17414.0
2019-02-01 11:30:00,174.78,176.27,174.61,176.26,15114.0,174.78,176.27,174.61,176.26,15114.0
2019-02-01 12:00:00,176.36,176.37,174.89,175.06,23912.0,176.36,176.37,174.89,175.06,23912.0
2019-02-01 12:30:00,174.96,176.36,174.57,176.36,22807.0,174.96,176.36,174.57,176.36,22807.0
2019-02-01 13:00:00,176.31,176.37,175.83,176.16,10527.0,176.31,176.37,175.83,176.16,10527.0
2019-02-01 13:30:00,176.31,176.64,175.81,176.26,10078.0,176.31,176.64,175.81,176.26,10078.0
2019-02-01 14:00:00,176.33,176.33,175.24,175.51,15100.0,176.33,176.33,175.24,175.51,15100.0
2019-02-01 14:30:00,175.47,175.52,174.97,175.1,20425.0,175.47,175.52,174.97,175.1,20425.0
2019-02-01 15:00:00,175.01,175.13,174.78,174.91,30674.0,175.01,175.13,174.78,174.91,30674.0
2019-02-01 15:30:00,174.92,175.95,174.81,175.0,115679.0,174.92,175.95,174.81,175.0,115679.0
2019-02-04 09:30:00,175.26,176.76,175.26,176.64,12889.0,175.26,176.76,175.26,176.64,12889.0
2019-02-04 10:00:00,176.43,176.64,175.76,176.24,14884.0,176.43,176.64,175.76,176.24,14884.0
2019-02-04 10:30:00,176.57,176.86,175.99,175.99,24781.0,176.57,176.86,175.99,175.99,24781.0
2019-02-04 11:00:00,176.0,176.34,175.57,176.17,9372.0,176.0,176.34,175.57,176.17,9372.0
2019-02-04 11:30:00,176.19,176.65,176.12,176.24,16700.0,176.19,176.65,176.12,176.24,16700.0
2019-02-04 12:00:00,176.5,176.7,176.27,176.54,5742.0,176.5,176.7,176.27,176.54,5742.0
2019-02-04 12:30:00,176.53,176.6,176.07,176.39,7118.0,176.53,176.6,176.07,176.39,7118.0
2019-02-04 13:00:00,176.42,176.56,176.25,176.4,5817.0,176.42,176.56,176.25,176.4,5817.0
2019-02-04 13:30:00,176.28,176.66,176.16,176.5,11646.0,176.28,176.66,176.16,176.5,11646.0
2019-02-04 14:00:00,176.56,176.6,176.26,176.3,18030.0,176.56,176.6,176.26,176.3,18030.0
2019-02-04 14:30:00,176.25,176.63,176.24,176.32,10015.0,176.25,176.63,176.24,176.32,10015.0
2019-02-04 15:00:00,176.3,176.47,176.12,176.12,13039.0,176.3,176.47,176.12,176.12,13039.0
2019-02-04 15:30:00,175.99,176.88,175.86,176.53,37537.0,175.99,176.88,175.86,176.53,37537.0
2019-02-05 09:30:00,177.55,178.84,177.15,177.33,25281.0,177.55,178.84,177.15,177.33,25281.0
2019-02-05 10:00:00,177.29,177.72,176.53,177.67,24031.0,177.29,177.72,176.53,177.67,24031.0
2019-02-05 10:30:00,177.71,178.42,177.65,178.02,34377.0,177.71,178.42,177.65,178.02,34377.0
2019-02-05 11:00:00,177.77,178.3,177.56,177.71,12462.0,177.77,178.3,177.56,177.71,12462.0
2019-02-05 11:30:00,177.75,177.8,176.9,177.22,9754.0,177.75,177.8,176.9,177.22,9754.0
2019-02-05 12:00:00,177.16,177.41,176.82,176.96,13820.0,177.16,177.41,176.82,176.96,13820.0
2019-02-05 12:30:00,176.96,177.11,176.41,176.41,5603.0,176.96,177.11,176.41,176.41,5603.0
2019-02-05 13:00:00,176.58,177.31,176.32,177.06,8186.0,176.58,177.31,176.32,177.06,8186.0
2019-02-05 13:30:00,177.16,177.37,177.02,177.29,6828.0,177.16,177.37,177.02,177.29,6828.0
2019-02-05 14:00:00,177.34,177.37,177.13,177.26,22777.0,177.34,177.37,177.13,177.26,22777.0
2019-02-05 14:30:00,177.28,178.2,177.25,178.2,26117.0,177.28,178.2,177.25,178.2,26117.0
2019-02-05 15:00:00,178.18,178.36,177.94,178.35,24349.0,178.18,178.36,177.94,178.35,24349.0
2019-02-05 15:30:00,178.35,178.97,178.31,178.97,31406.0,178.35,178.97,178.31,178.97,31406.0
2019-02-06 09:30:00,179.17,182.32,179.17,181.03,25308.0,179.17,182.32,179.17,181.03,25308.0
2019-02-06 10:00:00,181.02,181.7,179.79,180.2,30218.0,181.02,181.7,179.79,180.2,30218.0
2019-02-06 10:30:00,180.01,180.9,180.01,180.3,14433.0,180.01,180.9,180.01,180.3,14433.0
2019-02-06 11:00:00,180.42,180.92,179.42,179.75,11610.0,180.42,180.92,179.42,179.75,11610.0
2019-02-06 11:30:00,179.96,180.17,179.38,180.03,8999.0,179.96,180.17,179.38,180.03,8999.0
2019-02-06 12:00:00,179.91,180.17,179.57,180.02,8933.0,179.91,180.17,179.57,180.02,8933.0
2019-02-06 12:30:00,180.0,180.22,179.81,180.0,26485.0,180.0,180.22,179.81,180.0,26485.0
2019-02-06 13:00:00,180.06,180.59,179.9,180.39,27435.0,180.06,180.59,179.9,180.39,27435.0
2019-02-06 13:30:00,180.42,181.21,180.22,181.21,30953.0,180.42,181.21,180.22,181.21,30953.0
2019-02-06 14:00:00,181.21,181.5,180.98,181.44,24387.0,181.21,181.5,180.98,181.44,24387.0
2019-02-06 14:30:00,181.44,181.5,179.92,180.6,14731.0,181.44,181.5,179.92,180.6,14731.0
2019-02-06 15:00:00,180.61,180.75,180.1,180.62,18678.0,180.61,180.75,180.1,180.62,18678.0
2019-02-06 15:30:00,180.62,180.81,180.47,180.63,31851.0,180.62,180.81,180.47,180.63,31851.0
2019-02-07 09:30:00,179.29,179.81,178.54,178.97,9599.0,179.29,179.81,178.54,178.97,9599.0
2019-02-07 10:00:00,179.29,179.29,177.52,178.42,12689.0,179.29,179.29,177.52,178.42,12689.0
2019-02-07 10:30:00,178.5,178.5,176.27,176.51,11038.0,178.5,178.5,176.27,176.51,11038.0
2019-02-07 11:00:00,176.47,177.08,176.27,176.54,13185.0,176.47,177.08,176.27,176.54,13185.0
2019-02-07 11:30:00,176.44,176.44,175.21,175.63,14155.0,176.44,176.44,175.21,175.63,14155.0
2019-02-07 12:00:00,175.52,175.54,175.01,175.31,12263.0,175.52,175.54,175.01,175.31,12263.0
2019-02-07 12:30:00,175.11,175.83,175.11,175.67,8614.0,175.11,175.83,175.11,175.67,8614.0
2019-02-07 13:00:00,175.69,176.25,175.64,176.16,8656.0,175.69,176.25,175.64,176.16,8656.0
2019-02-07 13:30:00,176.05,177.04,176.05,176.61,7113.0,176.05,177.04,176.05,176.61,7113.0
2019-02-07 14:00:00,176.55,176.68,176.03,176.68,5802.0,176.55,176.68,176.03,176.68,5802.0
2019-02-07 14:30:00,176.93,176.94,176.2,176.48,7433.0,176.93,176.94,176.2,176.48,7433.0
2019-02-07 15:00:00,176.55,176.72,176.38,176.59,14032.0,176.55,176.72,176.38,176.59,14032.0
2019-02-07 15:30:00,176.65,177.22,176.46,176.61,38483.0,176.65,177.22,176.46,176.61,38483.0
2019-02-08 09:30:00,175.38,178.0,175.01,176.96,9421.0,175.38,178.0,175.01,176.96,9421.0
2019-02-08 10:00:00,176.95,177.24,176.07,176.19,6989.0,176.95,177.24,176.07,176.19,6989.0
2019-02-08 10:30:00,176.63,177.08,175.41,175.53,55244.0,176.63,177.08,175.41,175.53,55244.0
2019-02-08 11:00:00,175.5,175.79,174.99,175.52,33115.0,175.5,175.79,174.99,175.52,33115.0
2019-02-08 11:30:00,175.5,175.96,175.17,175.58,18013.0,175.5,175.96,175.17,175.58,18013.0
2019-02-08 12:00:00,175.67,176.35,175.65,175.91,11051.0,175.67,176.35,175.65,175.91,11051.0
2019-02-08 12:30:00,176.0,176.0,175.59,175.62,29017.0,176.0,176.0,175.59,175.62,29017.0
2019-02-08 13:00:00,175.83,176.25,175.63,176.02,8041.0,175.83,176.25,175.63,176.02,8041.0
2019-02-08 13:30:00,176.08,176.18,175.62,176.18,8300.0,176.08,176.18,175.62,176.18,8300.0
2019-02-08 14:00:00,176.3,176.78,176.21,176.59,6525.0,176.3,176.78,176.21,176.59,6525.0
2019-02-08 14:30:00,176.74,176.78,176.2,176.2,8963.0,176.74,176.78,176.2,176.2,8963.0
2019-02-08 15:00:00,176.1,176.43,175.96,176.23,13018.0,176.1,176.43,175.96,176.23,13018.0
2019-02-08 15:30:00,176.21,176.36,175.74,176.33,43748.0,176.21,176.36,175.74,176.33,43748.0
2019-02-11 09:30:00,176.39,179.02,176.39,176.86,15563.0,176.39,179.02,176.39,176.86,15563.0
2019-02-11 10:00:00,177.2,178.24,177.2,177.8,24106.0,177.2,178.24,177.2,177.8,24106.0
2019-02-11 10:30:00,177.62,178.51,177.44,178.41,16005.0,177.62,178.51,177.44,178.41,16005.0
2019-02-11 11:00:00,178.42,178.42,177.41,178.02,11060.0,178.42,178.42,177.41,178.02,11060.0
2019-02-11 11:30:00,178.12,178.34,177.48,177.98,8280.0,178.12,178.34,177.48,177.98,8280.0
2019-02-11 12:00:00,178.03,178.34,177.52,178.0,9614.0,178.03,178.34,177.52,178.0,9614.0
2019-02-11 12:30:00,177.95,178.73,177.88,178.33,19539.0,177.95,178.73,177.88,178.33,19539.0
2019-02-11 13:00:00,178.42,178.42,177.89,178.09,19438.0,178.42,178.42,177.89,178.09,19438.0
2019-02-11 13:30:00,178.08,178.17,177.63,177.86,11601.0,178.08,178.17,177.63,177.86,11601.0
2019-02-11 14:00:00,177.91,178.02,177.44,177.44,4481.0,177.91,178.02,177.44,177.44,4481.0
2019-02-11 14:30:00,177.54,177.81,177.06,177.55,9959.0,177.54,177.81,177.06,177.55,9959.0
2019-02-11 15:00:00,177.68,178.19,177.3,178.12,13018.0,177.68,178.19,177.3,178.12,13018.0
2019-02-11 15:30:00,178.12,178.51,177.82,178.51,38632.0,178.12,178.51,177.82,178.51,38632.0
2019-02-12 09:30:00,180.04,181.22,179.9,180.91,15348.0,180.04,181.22,179.9,180.91,15348.0
2019-02-12 10:00:00,181.08,181.51,180.7,181.06,11309.0,181.08,181.51,180.7,181.06,11309.0
2019-02-12 10:30:00,181.29,182.0,180.92,181.9,17399.0,181.29,182.0,180.92,181.9,17399.0
2019-02-12 11:00:00,182.0,182.16,181.58,181.78,8037.0,182.0,182.16,181.58,181.78,8037.0
2019-02-12 11:30:00,181.75,182.2,181.64,182.19,9300.0,181.75,182.2,181.64,182.19,9300.0
2019-02-12 12:00:00,182.25,182.31,181.57,182.04,17280.0,182.25,182.31,181.57,182.04,17280.0
2019-02-12 12:30:00,182.11,182.4,182.01,182.37,10448.0,182.11,182.4,182.01,182.37,10448.0
2019-02-12 13:00:00,182.29,182.63,182.05,182.63,18629.0,182.29,182.63,182.05,182.63,18629.0
2019-02-12 13:30:00,182.65,183.92,182.63,183.46,27198.0,182.65,183.92,182.63,183.46,27198.0
2019-02-12 14:00:00,183.46,183.69,182.92,182.92,19574.0,183.46,183.69,182.92,182.92,19574.0
2019-02-12 14:30:00,182.93,183.71,182.92,183.49,12222.0,182.93,183.71,182.92,183.49,12222.0
2019-02-12 15:00:00,183.48,183.78,183.1,183.16,24108.0,183.48,183.78,183.1,183.16,24108.0
2019-02-12 15:30:00,183.13,183.33,182.69,183.14,44209.0,183.13,183.33,182.69,183.14,44209.0
2019-02-13 09:30:00,183.39,184.6,183.12,183.83,24752.0,183.39,184.6,183.12,183.83,24752.0
2019-02-13 10:00:00,183.89,184.3,183.33,183.96,37954.0,183.89,184.3,183.33,183.96,37954.0
2019-02-13 10:30:00,184.09,184.22,183.33,183.44,16976.0,184.09,184.22,183.33,183.44,16976.0
2019-02-13 11:00:00,183.48,183.6,182.52,182.83,30520.0,183.48,183.6,182.52,182.83,30520.0
2019-02-13 11:30:00,182.79,182.89,182.35,182.59,26521.0,182.79,182.89,182.35,182.59,26521.0
2019-02-13 12:00:00,182.61,183.28,182.45,183.13,31870.0,182.61,183.28,182.45,183.13,31870.0
2019-02-13 12:30:00,183.15,183.69,182.94,183.59,20852.0,183.15,183.69,182.94,183.59,20852.0
2019-02-13 13:00:00,183.53,183.57,183.23,183.25,18334.0,183.53,183.57,183.23,183.25,18334.0
2019-02-13 13:30:00,183.37,184.15,183.27,184.11,28041.0,183.37,184.15,183.27,184.11,28041.0
2019-02-13 14:00:00,183.97,184.09,183.79,183.87,28209.0,183.97,184.09,183.79,183.87,28209.0
2019-02-13 14:30:00,183.91,184.43,183.71,184.19,31158.0,183.91,184.43,183.71,184.19,31158.0
2019-02-13 15:00:00,184.19,184.72,184.12,184.19,34743.0,184.19,184.72,184.12,184.19,34743.0
2019-02-13 15:30:00,184.15,184.29,183.75,184.22,86200.0,184.15,184.29,183.75,184.22,86200.0
2019-02-14 09:30:00,185.88,193.72,185.88,192.98,325261.0,185.88,193.72,185.88,192.98,325261.0
2019-02-14 10:00:00,193.23,198.32,193.05,197.5,188140.0,193.23,198.32,193.05,197.5,188140.0
2019-02-14 10:30:00,197.23,199.28,196.81,198.3,161124.0,197.23,199.28,196.81,198.3,161124.0
2019-02-14 11:00:00,198.5,199.64,197.93,199.06,232304.0,198.5,199.64,197.93,199.06,232304.0
2019-02-14 11:30:00,199.08,201.0,199.07,200.12,170731.0,199.08,201.0,199.07,200.12,170731.0
2019-02-14 12:00:00,200.36,201.69,199.02,201.52,112335.0,200.36,201.69,199.02,201.52,112335.0
2019-02-14 12:30:00,201.6,203.01,200.78,202.88,87553.0,201.6,203.01,200.78,202.88,87553.0
2019-02-14 13:00:00,202.89,202.99,201.51,202.54,172110.0,202.89,202.99,201.51,202.54,172110.0
2019-02-14 13:30:00,202.51,202.59,200.19,202.33,176515.0,202.51,202.59,200.19,202.33,176515.0
2019-02-14 14:00:00,202.22,202.42,200.17,200.41,59476.0,202.22,202.42,200.17,200.41,59476.0
2019-02-14 14:30:00,200.33,200.55,198.06,198.37,138465.0,200.33,200.55,198.06,198.37,138465.0
2019-02-14 15:00:00,198.14,198.89,195.94,196.86,209744.0,198.14,198.89,195.94,196.86,209744.0
2019-02-14 15:30:00,196.74,198.25,195.88,196.66,248767.0,196.74,198.25,195.88,196.66,248767.0
2019-02-15 09:30:00,198.65,200.1,196.5,198.94,57003.0,198.65,200.1,196.5,198.94,57003.0
2019-02-15 10:00:00,199.0,199.15,194.55,196.06,75107.0,199.0,199.15,194.55,196.06,75107.0
2019-02-15 10:30:00,195.97,196.93,195.18,195.34,34213.0,195.97,196.93,195.18,195.34,34213.0
2019-02-15 11:00:00,195.46,196.32,195.16,196.15,35140.0,195.46,196.32,195.16,196.15,35140.0
2019-02-15 11:30:00,196.52,197.24,195.67,196.73,35099.0,196.52,197.24,195.67,196.73,35099.0
2019-02-15 12:00:00,196.82,197.94,196.6,197.62,44208.0,196.82,197.94,196.6,197.62,44208.0
2019-02-15 12:30:00,197.62,197.86,197.18,197.5,22360.0,197.62,197.86,197.18,197.5,22360.0
2019-02-15 13:00:00,197.46,198.0,197.22,197.39,38219.0,197.46,198.0,197.22,197.39,38219.0
2019-02-15 13:30:00,197.45,198.61,197.42,198.12,14115.0,197.45,198.61,197.42,198.12,14115.0
2019-02-15 14:00:00,198.13,198.52,197.89,198.01,15357.0,198.13,198.52,197.89,198.01,15357.0
2019-02-15 14:30:00,197.97,198.86,197.95,198.48,23594.0,197.97,198.86,197.95,198.48,23594.0
2019-02-15 15:00:00,198.48,199.14,198.37,199.14,42459.0,198.48,199.14,198.37,199.14,42459.0
2019-02-15 15:30:00,199.09,199.94,199.08,199.74,114727.0,199.09,199.94,199.08,199.74,114727.0
2019-02-19 09:30:00,200.44,203.95,199.75,203.69,89344.0,200.44,203.95,199.75,203.69,89344.0
2019-02-19 10:00:00,203.57,203.8,202.47,203.09,35165.0,203.57,203.8,202.47,203.09,35165.0
2019-02-19 10:30:00,203.07,203.22,202.56,202.91,24087.0,203.07,203.22,202.56,202.91,24087.0
2019-02-19 11:00:00,203.03,203.24,201.0,201.0,36753.0,203.03,203.24,201.0,201.0,36753.0
2019-02-19 11:30:00,201.12,202.46,200.15,201.96,47443.0,201.12,202.46,200.15,201.96,47443.0
2019-02-19 12:00:00,201.99,201.99,200.12,200.12,15580.0,201.99,201.99,200.12,200.12,15580.0
2019-02-19 12:30:00,200.22,200.22,199.59,199.88,36140.0,200.22,200.22,199.59,199.88,36140.0
2019-02-19 13:00:00,199.74,199.85,199.3,199.32,8759.0,199.74,199.85,199.3,199.32,8759.0
2019-02-19 13:30:00,199.14,199.14,198.47,198.5,18601.0,199.14,199.14,198.47,198.5,18601.0
2019-02-19 14:00:00,198.66,199.85,198.59,199.49,50995.0,198.66,199.85,198.59,199.49,50995.0
2019-02-19 14:30:00,199.42,200.08,199.39,199.84,23828.0,199.42,200.08,199.39,199.84,23828.0
2019-02-19 15:00:00,199.75,199.75,199.29,199.54,14796.0,199.75,199.75,199.29,199.54,14796.0
2019-02-19 15:30:00,199.53,199.95,199.21,199.26,61361.0,199.53,199.95,199.21,199.26,61361.0
2019-02-20 09:30:00,198.78,200.27,197.52,198.51,47842.0,198.78,200.27,197.52,198.51,47842.0
2019-02-20 10:00:00,198.5,199.32,198.49,198.59,18985.0,198.5,199.32,198.49,198.59,18985.0
2019-02-20 10:30:00,198.85,199.57,198.57,199.39,25389.0,198.85,199.57,198.57,199.39,25389.0
2019-02-20 11:00:00,199.27,199.67,198.81,198.84,7849.0,199.27,199.67,198.81,198.84,7849.0
2019-02-20 11:30:00,198.8,199.76,198.71,199.41,7451.0,198.8,199.76,198.71,199.41,7451.0
2019-02-20 12:00:00,199.61,199.67,198.72,198.72,5618.0,199.61,199.67,198.72,198.72,5618.0
2019-02-20 12:30:00,198.76,199.15,198.54,198.76,8936.0,198.76,199.15,198.54,198.76,8936.0
2019-02-20 13:00:00,198.92,199.42,198.71,198.85,23347.0,198.92,199.42,198.71,198.85,23347.0
2019-02-20 13:30:00,198.99,199.04,198.54,198.8,20133.0,198.99,199.04,198.54,198.8,20133.0
2019-02-20 14:00:00,198.79,199.36,198.14,198.71,9919.0,198.79,199.36,198.14,198.71,9919.0
2019-02-20 14:30:00,199.11,199.59,199.05,199.11,7024.0,199.11,199.59,199.05,199.11,7024.0
2019-02-20 15:00:00,199.37,199.91,199.2,199.5,15730.0,199.37,199.91,199.2,199.5,15730.0
2019-02-20 15:30:00,199.56,200.0,199.26,199.9,36657.0,199.56,200.0,199.26,199.9,36657.0
2019-02-21 09:30:00,199.92,200.34,198.53,199.1,14503.0,199.92,200.34,198.53,199.1,14503.0
2019-02-21 10:00:00,199.09,199.18,197.92,198.19,38568.0,199.09,199.18,197.92,198.19,38568.0
2019-02-21 10:30:00,198.51,198.98,198.12,198.72,6789.0,198.51,198.98,198.12,198.72,6789.0
2019-02-21 11:00:00,198.75,199.69,198.28,198.5,10207.0,198.75,199.69,198.28,198.5,10207.0
2019-02-21 11:30:00,198.5,199.66,198.29,199.66,24526.0,198.5,199.66,198.29,199.66,24526.0
2019-02-21 12:00:00,199.73,199.82,198.86,199.25,8270.0,199.73,199.82,198.86,199.25,8270.0
2019-02-21 12:30:00,199.17,199.77,199.0,199.59,12724.0,199.17,199.77,199.0,199.59,12724.0
2019-02-21 13:00:00,199.61,200.37,199.59,199.79,16981.0,199.61,200.37,199.59,199.79,16981.0
2019-02-21 13:30:00,199.99,200.26,199.84,199.97,16225.0,199.99,200.26,199.84,199.97,16225.0
2019-02-21 14:00:00,200.07,200.14,198.99,199.23,13474.0,200.07,200.14,198.99,199.23,13474.0
2019-02-21 14:30:00,199.19,199.52,198.55,198.73,12447.0,199.19,199.52,198.55,198.73,12447.0
2019-02-21 15:00:00,198.77,199.66,198.7,199.53,14200.0,198.77,199.66,198.7,199.53,14200.0
2019-02-21 15:30:00,199.41,200.01,199.17,199.8,31914.0,199.41,200.01,199.17,199.8,31914.0
2019-02-22 09:30:00,200.64,205.04,199.65,204.88,51264.0,200.64,205.04,199.65,204.88,51264.0
2019-02-22 10:00:00,204.89,205.05,203.1,204.69,22785.0,204.89,205.05,203.1,204.69,22785.0
2019-02-22 10:30:00,204.69,206.03,204.5,205.74,49488.0,204.69,206.03,204.5,205.74,49488.0
2019-02-22 11:00:00,205.69,206.65,204.87,205.31,29177.0,205.69,206.65,204.87,205.31,29177.0
2019-02-22 11:30:00,205.24,205.24,204.16,205.06,14718.0,205.24,205.24,204.16,205.06,14718.0
2019-02-22 12:00:00,205.13,205.65,204.7,204.9,11550.0,205.13,205.65,204.7,204.9,11550.0
2019-02-22 12:30:00,204.86,205.87,204.85,205.34,14198.0,204.86,205.87,204.85,205.34,14198.0
2019-02-22 13:00:00,205.39,205.64,205.15,205.45,8700.0,205.39,205.64,205.15,205.45,8700.0
2019-02-22 13:30:00,205.49,205.8,205.09,205.21,6052.0,205.49,205.8,205.09,205.21,6052.0
2019-02-22 14:00:00,205.15,205.56,205.09,205.18,17173.0,205.15,205.56,205.09,205.18,17173.0
2019-02-22 14:30:00,205.2,205.37,204.76,204.76,32272.0,205.2,205.37,204.76,204.76,32272.0
2019-02-22 15:00:00,204.77,205.74,204.77,205.74,10208.0,204.77,205.74,204.77,205.74,10208.0
2019-02-22 15:30:00,205.63,206.39,205.39,206.35,87656.0,205.63,206.39,205.39,206.35,87656.0
2019-02-25 09:30:00,207.32,207.51,204.85,205.04,35027.0,207.32,207.51,204.85,205.04,35027.0
2019-02-25 10:00:00,205.11,207.29,205.07,206.75,32146.0,205.11,207.29,205.07,206.75,32146.0
2019-02-25 10:30:00,206.89,207.88,206.66,207.06,38557.0,206.89,207.88,206.66,207.06,38557.0
2019-02-25 11:00:00,206.89,207.67,206.28,206.53,17923.0,206.89,207.67,206.28,206.53,17923.0
2019-02-25 11:30:00,206.53,206.53,205.79,205.88,22333.0,206.53,206.53,205.79,205.88,22333.0
2019-02-25 12:00:00,205.86,205.96,204.66,204.98,11102.0,205.86,205.96,204.66,204.98,11102.0
2019-02-25 12:30:00,205.03,205.78,204.69,205.0,13987.0,205.03,205.78,204.69,205.0,13987.0
2019-02-25 13:00:00,205.07,205.78,204.93,205.32,43105.0,205.07,205.78,204.93,205.32,43105.0
2019-02-25 13:30:00,205.1,205.37,204.9,205.06,10696.0,205.1,205.37,204.9,205.06,10696.0
2019-02-25 14:00:00,205.1,205.43,204.33,205.06,12897.0,205.1,205.43,204.33,205.06,12897.0
2019-02-25 14:30:00,205.07,205.69,205.07,205.56,10540.0,205.07,205.69,205.07,205.56,10540.0
2019-02-25 15:00:00,205.59,205.74,204.5,204.5,17790.0,205.59,205.74,204.5,204.5,17790.0
2019-02-25 15:30:00,204.59,205.26,204.34,204.64,47411.0,204.59,205.26,204.34,204.64,47411.0
2019-02-26 09:30:00,203.51,203.95,201.18,201.41,38541.0,203.51,203.95,201.18,201.41,38541.0
2019-02-26 10:00:00,201.4,203.24,201.2,203.05,27648.0,201.4,203.24,201.2,203.05,27648.0
2019-02-26 10:30:00,203.05,203.57,202.19,202.19,14214.0,203.05,203.57,202.19,202.19,14214.0
2019-02-26 11:00:00,202.13,203.49,201.66,202.88,10710.0,202.13,203.49,201.66,202.88,10710.0
2019-02-26 11:30:00,202.98,203.46,202.66,202.99,9519.0,202.98,203.46,202.66,202.99,9519.0
2019-02-26 12:00:00,202.9,203.4,202.87,203.06,7292.0,202.9,203.4,202.87,203.06,7292.0
2019-02-26 12:30:00,203.17,203.17,202.33,202.65,10067.0,203.17,203.17,202.33,202.65,10067.0
2019-02-26 13:00:00,202.68,202.82,202.32,202.36,8200.0,202.68,202.82,202.32,202.36,8200.0
2019-02-26 13:30:00,202.4,203.37,202.14,203.36,11570.0,202.4,203.37,202.14,203.36,11570.0
2019-02-26 14:00:00,203.41,203.95,203.4,203.9,7730.0,203.41,203.95,203.4,203.9,7730.0
2019-02-26 14:30:00,203.91,204.36,203.91,204.16,8132.0,203.91,204.36,203.91,204.16,8132.0
2019-02-26 15:00:00,204.19,204.57,203.83,203.96,16325.0,204.19,204.57,203.83,203.96,16325.0
2019-02-26 15:30:00,204.03,204.21,202.93,203.12,38532.0,204.03,204.21,202.93,203.12,38532.0
2019-02-27 09:30:00,202.66,203.39,202.11,202.3,12001.0,202.66,203.39,202.11,202.3,12001.0
2019-02-27 10:00:00,202.25,202.26,200.12,200.33,37204.0,202.25,202.26,200.12,200.33,37204.0
2019-02-27 10:30:00,200.29,201.5,200.29,201.44,22133.0,200.29,201.5,200.29,201.44,22133.0
2019-02-27 11:00:00,201.59,202.34,201.0,202.15,18898.0,201.59,202.34,201.0,202.15,18898.0
2019-02-27 11:30:00,202.17,202.5,201.7,201.88,31974.0,202.17,202.5,201.7,201.88,31974.0
2019-02-27 12:00:00,201.9,203.4,201.56,203.28,37003.0,201.9,203.4,201.56,203.28,37003.0
2019-02-27 12:30:00,203.21,203.21,202.57,202.58,4600.0,203.21,203.21,202.57,202.58,4600.0
2019-02-27 13:00:00,202.55,203.32,202.47,203.32,2910.0,202.55,203.32,202.47,203.32,2910.0
2019-02-27 13:30:00,203.32,203.35,202.85,203.11,3800.0,203.32,203.35,202.85,203.11,3800.0
2019-02-27 14:00:00,203.04,203.26,202.69,202.69,5675.0,203.04,203.26,202.69,202.69,5675.0
2019-02-27 14:30:00,202.76,203.14,202.64,202.91,6200.0,202.76,203.14,202.64,202.91,6200.0
2019-02-27 15:00:00,203.06,203.5,202.86,203.01,5012.0,203.06,203.5,202.86,203.01,5012.0
2019-02-27 15:30:00,202.92,203.28,202.41,202.47,36623.0,202.92,203.28,202.41,202.47,36623.0
2019-02-28 09:30:00,202.2,202.61,200.35,201.47,19274.0,202.2,202.61,200.35,201.47,19274.0
2019-02-28 10:00:00,201.54,201.7,200.47,201.06,11108.0,201.54,201.7,200.47,201.06,11108.0
2019-02-28 10:30:00,201.29,201.39,200.68,201.01,11837.0,201.29,201.39,200.68,201.01,11837.0
2019-02-28 11:00:00,201.11,201.76,201.0,201.24,7002.0,201.11,201.76,201.0,201.24,7002.0
2019-02-28 11:30:00,201.39,202.27,201.28,201.89,17613.0,201.39,202.27,201.28,201.89,17613.0
2019-02-28 12:00:00,202.02,202.02,201.24,201.55,13260.0,202.02,202.02,201.24,201.55,13260.0
2019-02-28 12:30:00,201.37,201.69,200.96,201.22,9463.0,201.37,201.69,200.96,201.22,9463.0
2019-02-28 13:00:00,201.21,201.55,201.18,201.29,5353.0,201.21,201.55,201.18,201.29,5353.0
2019-02-28 13:30:00,201.29,201.63,201.16,201.31,12421.0,201.29,201.63,201.16,201.31,12421.0
2019-02-28 14:00:00,201.27,201.43,201.1,201.38,9099.0,201.27,201.43,201.1,201.38,9099.0
2019-02-28 14:30:00,201.34,201.36,201.12,201.28,10528.0,201.34,201.36,201.12,201.28,10528.0
2019-02-28 15:00:00,201.18,201.21,200.77,200.79,16724.0,201.18,201.21,200.77,200.79,16724.0
2019-02-28 15:30:00,200.88,201.03,200.3,200.61,63369.0,200.88,201.03,200.3,200.61,63369.0
2019-03-01 09:30:00,203.16,204.55,202.28,202.94,22067.0,203.16,204.55,202.28,202.94,22067.0
2019-03-01 10:00:00,203.03,203.12,201.67,202.91,18356.0,203.03,203.12,201.67,202.91,18356.0
2019-03-01 10:30:00,202.61,203.21,201.8,202.12,15835.0,202.61,203.21,201.8,202.12,15835.0
2019-03-01 11:00:00,202.14,202.34,200.73,201.34,16973.0,202.14,202.34,200.73,201.34,16973.0
2019-03-01 11:30:00,201.45,201.6,200.29,200.78,5975.0,201.45,201.6,200.29,200.78,5975.0
2019-03-01 12:00:00,200.69,202.0,200.69,201.68,8582.0,200.69,202.0,200.69,201.68,8582.0
2019-03-01 12:30:00,201.97,201.97,201.3,201.58,5312.0,201.97,201.97,201.3,201.58,5312.0
2019-03-01 13:00:00,201.51,201.76,200.98,201.24,5461.0,201.51,201.76,200.98,201.24,5461.0
2019-03-01 13:30:00,201.25,201.78,201.24,201.57,8010.0,201.25,201.78,201.24,201.57,8010.0
2019-03-01 14:00:00,201.56,202.87,201.56,202.85,6393.0,201.56,202.87,201.56,202.85,6393.0
2019-03-01 14:30:00,202.9,203.05,202.21,202.81,10075.0,202.9,203.05,202.21,202.81,10075.0
2019-03-01 15:00:00,202.72,202.8,202.2,202.35,7850.0,202.72,202.8,202.2,202.35,7850.0
2019-03-01 15:30:00,202.38,202.72,202.07,202.07,19319.0,202.38,202.72,202.07,202.07,19319.0
2019-03-04 09:30:00,202.97,203.05,201.49,202.17,20348.0,202.97,203.05,201.49,202.17,20348.0
2019-03-04 10:00:00,202.06,202.36,200.48,201.83,14440.0,202.06,202.36,200.48,201.83,14440.0
2019-03-04 10:30:00,201.95,201.96,199.86,200.11,17745.0,201.95,201.96,199.86,200.11,17745.0
2019-03-04 11:00:00,199.9,199.99,198.01,198.65,30915.0,199.9,199.99,198.01,198.65,30915.0
2019-03-04 11:30:00,198.55,198.59,196.01,196.97,40299.0,198.55,198.59,196.01,196.97,40299.0
2019-03-04 12:00:00,196.95,198.24,196.83,197.58,21203.0,196.95,198.24,196.83,197.58,21203.0
2019-03-04 12:30:00,197.49,198.18,197.05,198.18,17727.0,197.49,198.18,197.05,198.18,17727.0
2019-03-04 13:00:00,197.8,199.38,197.73,199.38,13371.0,197.8,199.38,197.73,199.38,13371.0
2019-03-04 13:30:00,199.16,200.51,199.02,200.51,21530.0,199.16,200.51,199.02,200.51,21530.0
2019-03-04 14:00:00,200.54,200.67,200.04,200.67,17072.0,200.54,200.67,200.04,200.67,17072.0
2019-03-04 14:30:00,200.77,200.99,200.37,200.73,12681.0,200.77,200.99,200.37,200.73,12681.0
2019-03-04 15:00:00,200.83,201.07,200.37,200.68,37637.0,200.83,201.07,200.37,200.68,37637.0
2019-03-04 15:30:00,200.65,201.92,200.64,201.73,50066.0,200.65,201.92,200.64,201.73,50066.0
2019-03-05 09:30:00,202.0,202.29,199.62,200.4,17347.0,202.0,202.29,199.62,200.4,17347.0
2019-03-05 10:00:00,200.49,201.66,200.48,200.67,7781.0,200.49,201.66,200.48,200.67,7781.0
2019-03-05 10:30:00,200.68,201.97,200.54,201.48,11947.0,200.68,201.97,200.54,201.48,11947.0
2019-03-05 11:00:00,201.48,201.97,201.09,201.56,15064.0,201.48,201.97,201.09,201.56,15064.0
2019-03-05 11:30:00,201.49,202.33,201.29,201.72,20320.0,201.49,202.33,201.29,201.72,20320.0
2019-03-05 12:00:00,201.63,202.68,201.63,202.58,8154.0,201.63,202.68,201.63,202.58,8154.0
2019-03-05 12:30:00,202.45,203.12,202.31,202.61,9142.0,202.45,203.12,202.31,202.61,9142.0
2019-03-05 13:00:00,202.51,203.05,202.31,202.35,8296.0,202.51,203.05,202.31,202.35,8296.0
2019-03-05 13:30:00,202.22,202.4,202.05,202.32,6416.0,202.22,202.4,202.05,202.32,6416.0
2019-03-05 14:00:00,202.34,202.82,202.21,202.68,9219.0,202.34,202.82,202.21,202.68,9219.0
2019-03-05 14:30:00,202.71,202.84,202.2,202.52,10726.0,202.71,202.84,202.2,202.52,10726.0
2019-03-05 15:00:00,202.38,202.5,201.7,202.05,13419.0,202.38,202.5,201.7,202.05,13419.0
2019-03-05 15:30:00,201.98,202.66,201.39,201.87,31202.0,201.98,202.66,201.39,201.87,31202.0
2019-03-06 09:30:00,202.52,203.47,200.6,201.13,7953.0,202.52,203.47,200.6,201.13,7953.0
2019-03-06 10:00:00,201.21,201.92,200.66,201.52,25612.0,201.21,201.92,200.66,201.52,25612.0
2019-03-06 10:30:00,201.21,202.06,200.78,201.64,10838.0,201.21,202.06,200.78,201.64,10838.0
2019-03-06 11:00:00,201.44,202.57,201.3,201.3,7149.0,201.44,202.57,201.3,201.3,7149.0
2019-03-06 11:30:00,201.36,201.43,200.28,200.66,5200.0,201.36,201.43,200.28,200.66,5200.0
2019-03-06 12:00:00,200.75,201.82,200.61,201.16,5820.0,200.75,201.82,200.61,201.16,5820.0
2019-03-06 12:30:00,201.2,201.69,200.82,200.9,3715.0,201.2,201.69,200.82,200.9,3715.0
2019-03-06 13:00:00,200.82,201.12,200.35,200.46,6100.0,200.82,201.12,200.35,200.46,6100.0
2019-03-06 13:30:00,200.59,201.35,200.58,201.35,6177.0,200.59,201.35,200.58,201.35,6177.0
2019-03-06 14:00:00,201.44,201.79,201.23,201.61,6494.0,201.44,201.79,201.23,201.61,6494.0
2019-03-06 14:30:00,201.62,201.8,201.06,201.6,11029.0,201.62,201.8,201.06,201.6,11029.0
2019-03-06 15:00:00,201.71,201.82,200.84,201.1,5728.0,201.71,201.82,200.84,201.1,5728.0
2019-03-06 15:30:00,201.18,201.62,201.04,201.34,15561.0,201.18,201.62,201.04,201.34,15561.0
2019-03-07 09:30:00,201.72,203.01,199.23,200.2,17580.0,201.72,203.01,199.23,200.2,17580.0
2019-03-07 10:00:00,200.41,200.62,199.44,200.62,8595.0,200.41,200.62,199.44,200.62,8595.0
2019-03-07 10:30:00,200.73,202.64,200.68,202.0,28478.0,200.73,202.64,200.68,202.0,28478.0
2019-03-07 11:00:00,201.88,202.82,201.79,202.81,7648.0,201.88,202.82,201.79,202.81,7648.0
2019-03-07 11:30:00,202.8,203.93,202.69,203.14,9457.0,202.8,203.93,202.69,203.14,9457.0
2019-03-07 12:00:00,203.15,203.56,202.82,203.14,7483.0,203.15,203.56,202.82,203.14,7483.0
2019-03-07 12:30:00,203.1,203.1,202.56,202.89,5621.0,203.1,203.1,202.56,202.89,5621.0
2019-03-07 13:00:00,203.01,203.03,202.47,202.47,4849.0,203.01,203.03,202.47,202.47,4849.0
2019-03-07 13:30:00,202.34,202.69,202.11,202.49,7076.0,202.34,202.69,202.11,202.49,7076.0
2019-03-07 14:00:00,202.41,202.69,202.02,202.21,21111.0,202.41,202.69,202.02,202.21,21111.0
2019-03-07 14:30:00,202.21,202.46,201.42,201.59,7186.0,202.21,202.46,201.42,201.59,7186.0
2019-03-07 15:00:00,201.47,201.8,201.1,201.41,16433.0,201.47,201.8,201.1,201.41,16433.0
2019-03-07 15:30:00,201.5,202.32,201.5,201.99,23414.0,201.5,202.32,201.5,201.99,23414.0
2019-03-08 09:30:00,199.92,201.2,199.44,200.48,38676.0,199.92,201.2,199.44,200.48,38676.0
2019-03-08 10:00:00,200.43,200.88,199.78,200.61,14981.0,200.43,200.88,199.78,200.61,14981.0
2019-03-08 10:30:00,200.7,200.89,199.35,200.6,41990.0,200.7,200.89,199.35,200.6,41990.0
2019-03-08 11:00:00,200.55,201.89,200.55,201.54,9853.0,200.55,201.89,200.55,201.54,9853.0
2019-03-08 11:30:00,201.55,201.83,200.61,201.09,5756.0,201.55,201.83,200.61,201.09,5756.0
2019-03-08 12:00:00,200.85,201.08,200.52,201.0,9572.0,200.85,201.08,200.52,201.0,9572.0
2019-03-08 12:30:00,201.0,201.31,200.19,200.51,23995.0,201.0,201.31,200.19,200.51,23995.0
2019-03-08 13:00:00,200.38,201.22,200.36,201.1,7887.0,200.38,201.22,200.36,201.1,7887.0
2019-03-08 13:30:00,200.94,201.2,200.49,200.65,8300.0,200.94,201.2,200.49,200.65,8300.0
2019-03-08 14:00:00,200.47,200.82,200.14,200.22,7499.0,200.47,200.82,200.14,200.22,7499.0
2019-03-08 14:30:00,200.32,201.35,200.32,201.02,10945.0,200.32,201.35,200.32,201.02,10945.0
2019-03-08 15:00:00,201.02,201.52,200.73,200.9,12268.0,201.02,201.52,200.73,200.9,12268.0
2019-03-08 15:30:00,200.86,202.37,200.86,201.76,30350.0,200.86,202.37,200.86,201.76,30350.0
2019-03-11 09:30:00,203.52,205.0,203.52,205.0,23443.0,203.52,205.0,203.52,205.0,23443.0
2019-03-11 10:00:00,205.17,206.45,205.16,206.22,31431.0,205.17,206.45,205.16,206.22,31431.0
2019-03-11 10:30:00,206.31,208.15,205.79,208.15,59895.0,206.31,208.15,205.79,208.15,59895.0
2019-03-11 11:00:00,208.12,208.75,206.35,206.85,37369.0,208.12,208.75,206.35,206.85,37369.0
2019-03-11 11:30:00,206.88,206.91,206.06,206.55,7031.0,206.88,206.91,206.06,206.55,7031.0
2019-03-11 12:00:00,206.35,206.59,206.13,206.58,9167.0,206.35,206.59,206.13,206.58,9167.0
2019-03-11 12:30:00,206.44,207.97,206.44,207.41,19174.0,206.44,207.97,206.44,207.41,19174.0
2019-03-11 13:00:00,207.29,208.32,207.23,208.18,14384.0,207.29,208.32,207.23,208.18,14384.0
2019-03-11 13:30:00,208.25,208.28,207.82,207.96,13285.0,208.25,208.28,207.82,207.96,13285.0
2019-03-11 14:00:00,207.95,208.28,207.71,208.03,12583.0,207.95,208.28,207.71,208.03,12583.0
2019-03-11 14:30:00,207.96,208.98,207.93,208.93,8333.0,207.96,208.98,207.93,208.93,8333.0
2019-03-11 15:00:00,208.93,209.63,208.37,209.14,26383.0,208.93,209.63,208.37,209.14,26383.0
2019-03-11 15:30:00,209.15,209.58,209.08,209.45,45463.0,209.15,209.58,209.08,209.45,45463.0
2019-03-12 09:30:00,210.55,211.32,207.82,208.89,30329.0,210.55,211.32,207.82,208.89,30329.0
2019-03-12 10:00:00,209.05,210.21,208.41,209.98,33035.0,209.05,210.21,208.41,209.98,33035.0
2019-03-12 10:30:00,210.06,210.54,209.73,209.82,22997.0,210.06,210.54,209.73,209.82,22997.0
2019-03-12 11:00:00,209.82,209.95,209.31,209.42,19806.0,209.82,209.95,209.31,209.42,19806.0
2019-03-12 11:30:00,209.53,210.32,209.44,210.29,8862.0,209.53,210.32,209.44,210.29,8862.0
2019-03-12 12:00:00,210.44,211.0,210.03,210.96,15091.0,210.44,211.0,210.03,210.96,15091.0
2019-03-12 12:30:00,210.87,210.89,210.21,210.44,6200.0,210.87,210.89,210.21,210.44,6200.0
2019-03-12 13:00:00,210.44,211.43,210.38,211.13,12217.0,210.44,211.43,210.38,211.13,12217.0
2019-03-12 13:30:00,211.19,211.88,211.09,211.26,15984.0,211.19,211.88,211.09,211.26,15984.0
2019-03-12 14:00:00,211.19,211.71,210.98,211.67,21147.0,211.19,211.71,210.98,211.67,21147.0
2019-03-12 14:30:00,211.74,211.93,210.92,211.11,17195.0,211.74,211.93,210.92,211.11,17195.0
2019-03-12 15:00:00,211.16,211.27,210.37,210.86,28347.0,211.16,211.27,210.37,210.86,28347.0
2019-03-12 15:30:00,210.85,211.72,210.43,210.87,54189.0,210.85,211.72,210.43,210.87,54189.0
2019-03-13 09:30:00,211.8,212.75,211.48,212.19,31597.0,211.8,212.75,211.48,212.19,31597.0
2019-03-13 10:00:00,212.0,212.17,211.31,211.64,39621.0,212.0,212.17,211.31,211.64,39621.0
2019-03-13 10:30:00,211.55,212.3,211.52,212.2,24656.0,211.55,212.3,211.52,212.2,24656.0
2019-03-13 11:00:00,212.29,212.94,212.03,212.6,15780.0,212.29,212.94,212.03,212.6,15780.0
2019-03-13 11:30:00,212.8,212.85,212.33,212.66,13378.0,212.8,212.85,212.33,212.66,13378.0
2019-03-13 12:00:00,212.7,212.82,212.28,212.54,17095.0,212.7,212.82,212.28,212.54,17095.0
2019-03-13 12:30:00,212.51,212.86,212.32,212.32,10930.0,212.51,212.86,212.32,212.32,10930.0
2019-03-13 13:00:00,212.58,212.67,211.7,211.75,12084.0,212.58,212.67,211.7,211.75,12084.0
2019-03-13 13:30:00,211.75,212.13,211.75,211.88,14553.0,211.75,212.13,211.75,211.88,14553.0
2019-03-13 14:00:00,211.99,212.16,211.77,212.06,11577.0,211.99,212.16,211.77,212.06,11577.0
2019-03-13 14:30:00,212.02,212.18,211.49,211.89,21905.0,212.02,212.18,211.49,211.89,21905.0
2019-03-13 15:00:00,211.91,212.19,210.7,211.57,37685.0,211.91,212.19,210.7,211.57,37685.0
2019-03-13 15:30:00,211.55,212.01,211.43,211.62,59140.0,211.55,212.01,211.43,211.62,59140.0
2019-03-14 09:30:00,212.48,212.78,211.58,212.64,19453.0,212.48,212.78,211.58,212.64,19453.0
2019-03-14 10:00:00,212.56,212.56,211.01,211.86,27847.0,212.56,212.56,211.01,211.86,27847.0
2019-03-14 10:30:00,212.02,212.57,211.37,212.2,6653.0,212.02,212.57,211.37,212.2,6653.0
2019-03-14 11:00:00,212.07,212.2,211.25,211.64,15670.0,212.07,212.2,211.25,211.64,15670.0
2019-03-14 11:30:00,211.67,212.39,211.53,212.16,5835.0,211.67,212.39,211.53,212.16,5835.0
2019-03-14 12:00:00,212.25,212.86,212.15,212.84,9020.0,212.25,212.86,212.15,212.84,9020.0
2019-03-14 12:30:00,212.77,213.17,212.24,212.33,13748.0,212.77,213.17,212.24,212.33,13748.0
2019-03-14 13:00:00,212.13,212.21,211.7,211.91,8045.0,212.13,212.21,211.7,211.91,8045.0
2019-03-14 13:30:00,212.03,212.26,211.53,212.25,21831.0,212.03,212.26,211.53,212.25,21831.0
2019-03-14 14:00:00,212.31,212.35,211.82,212.09,15865.0,212.31,212.35,211.82,212.09,15865.0
2019-03-14 14:30:00,212.1,212.26,211.97,212.06,6734.0,212.1,212.26,211.97,212.06,6734.0
2019-03-14 15:00:00,212.15,212.56,212.1,212.41,11532.0,212.15,212.56,212.1,212.41,11532.0
2019-03-14 15:30:00,212.43,213.09,212.22,212.8,51722.0,212.43,213.09,212.22,212.8,51722.0
2019-03-15 09:30:00,213.24,216.1,213.24,215.49,77144.0,213.24,216.1,213.24,215.49,77144.0
2019-03-15 10:00:00,215.48,216.78,215.18,216.03,19176.0,215.48,216.78,215.18,216.03,19176.0
2019-03-15 10:30:00,216.28,216.32,214.62,214.84,11587.0,216.28,216.32,214.62,214.84,11587.0
2019-03-15 11:00:00,214.86,215.02,214.15,214.53,21982.0,214.86,215.02,214.15,214.53,21982.0
2019-03-15 11:30:00,214.66,214.66,213.81,214.09,13448.0,214.66,214.66,213.81,214.09,13448.0
2019-03-15 12:00:00,214.12,214.57,213.83,213.83,7529.0,214.12,214.57,213.83,213.83,7529.0
2019-03-15 12:30:00,213.88,214.31,213.38,213.38,17587.0,213.88,214.31,213.38,213.38,17587.0
2019-03-15 13:00:00,213.39,214.0,213.21,213.26,8725.0,213.39,214.0,213.21,213.26,8725.0
2019-03-15 13:30:00,213.31,213.51,212.66,212.81,12096.0,213.31,213.51,212.66,212.81,12096.0
2019-03-15 14:00:00,212.79,213.2,212.56,212.56,9854.0,212.79,213.2,212.56,212.56,9854.0
2019-03-15 14:30:00,212.42,213.17,212.42,212.68,8471.0,212.42,213.17,212.42,212.68,8471.0
2019-03-15 15:00:00,212.67,212.67,212.17,212.24,11725.0,212.67,212.67,212.17,212.24,11725.0
2019-03-15 15:30:00,212.2,212.27,210.84,211.4,56359.0,212.2,212.27,210.84,211.4,56359.0
2019-03-18 09:30:00,207.49,213.17,204.34,212.22,38245.0,207.49,213.17,204.34,212.22,38245.0
2019-03-18 10:00:00,212.6,214.08,212.21,213.59,16798.0,212.6,214.08,212.21,213.59,16798.0
2019-03-18 10:30:00,213.41,213.69,213.13,213.32,9630.0,213.41,213.69,213.13,213.32,9630.0
2019-03-18 11:00:00,213.32,213.34,211.22,211.48,15146.0,213.32,213.34,211.22,211.48,15146.0
2019-03-18 11:30:00,211.53,211.58,210.7,211.21,7340.0,211.53,211.58,210.7,211.21,7340.0
2019-03-18 12:00:00,211.54,211.83,210.59,210.81,14098.0,211.54,211.83,210.59,210.81,14098.0
2019-03-18 12:30:00,210.53,212.27,210.45,211.87,18451.0,210.53,212.27,210.45,211.87,18451.0
2019-03-18 13:00:00,211.97,212.43,211.5,212.2,24602.0,211.97,212.43,211.5,212.2,24602.0
2019-03-18 13:30:00,212.24,212.77,212.01,212.57,17236.0,212.24,212.77,212.01,212.57,17236.0
2019-03-18 14:00:00,212.72,212.72,212.1,212.41,7604.0,212.72,212.72,212.1,212.41,7604.0
2019-03-18 14:30:00,212.37,213.6,212.37,213.11,24236.0,212.37,213.6,212.37,213.11,24236.0
2019-03-18 15:00:00,213.06,213.06,212.28,212.28,11415.0,213.06,213.06,212.28,212.28,11415.0
2019-03-18 15:30:00,212.38,213.45,212.38,213.22,28028.0,212.38,213.45,212.38,213.22,28028.0
2019-03-19 09:30:00,214.23,215.48,213.41,213.91,12531.0,214.23,215.48,213.41,213.91,12531.0
2019-03-19 10:00:00,214.06,214.95,213.43,213.56,10342.0,214.06,214.95,213.43,213.56,10342.0
2019-03-19 10:30:00,213.47,214.26,213.24,213.31,16009.0,213.47,214.26,213.24,213.31,16009.0
2019-03-19 11:00:00,213.48,214.69,213.48,214.56,8815.0,213.48,214.69,213.48,214.56,8815.0
2019-03-19 11:30:00,214.66,215.4,214.24,215.4,10882.0,214.66,215.4,214.24,215.4,10882.0
2019-03-19 12:00:00,215.59,215.73,215.23,215.55,14301.0,215.59,215.73,215.23,215.55,14301.0
2019-03-19 12:30:00,215.71,215.78,214.47,215.15,24004.0,215.71,215.78,214.47,215.15,24004.0
2019-03-19 13:00:00,215.17,215.29,214.91,215.06,17846.0,215.17,215.29,214.91,215.06,17846.0
2019-03-19 13:30:00,214.99,215.0,213.92,213.95,7221.0,214.99,215.0,213.92,213.95,7221.0
2019-03-19 14:00:00,214.06,215.27,213.96,215.11,26570.0,214.06,215.27,213.96,215.11,26570.0
2019-03-19 14:30:00,215.1,215.96,214.84,215.2,19762.0,215.1,215.96,214.84,215.2,19762.0
2019-03-19 15:00:00,215.14,215.38,214.1,214.1,11765.0,215.14,215.38,214.1,214.1,11765.0
2019-03-19 15:30:00,213.96,214.31,213.29,213.74,34393.0,213.96,214.31,213.29,213.74,34393.0
2019-03-20 09:30:00,213.04,213.59,212.49,213.05,7880.0,213.04,213.59,212.49,213.05,7880.0
2019-03-20 10:00:00,212.81,213.04,212.2,212.42,8444.0,212.81,213.04,212.2,212.42,8444.0
2019-03-20 10:30:00,212.56,212.65,211.88,212.38,9031.0,212.56,212.65,211.88,212.38,9031.0
2019-03-20 11:00:00,212.36,213.44,212.26,212.85,21717.0,212.36,213.44,212.26,212.85,21717.0
2019-03-20 11:30:00,212.9,213.15,211.79,212.05,23726.0,212.9,213.15,211.79,212.05,23726.0
2019-03-20 12:00:00,212.03,212.95,212.03,212.95,9650.0,212.03,212.95,212.03,212.95,9650.0
2019-03-20 12:30:00,212.89,213.13,212.34,213.13,9621.0,212.89,213.13,212.34,213.13,9621.0
2019-03-20 13:00:00,213.31,213.34,213.04,213.09,3411.0,213.31,213.34,213.04,213.09,3411.0
2019-03-20 13:30:00,212.95,213.68,212.94,213.66,4766.0,212.95,213.68,212.94,213.66,4766.0
2019-03-20 14:00:00,214.82,216.0,214.79,216.0,9000.0,214.82,216.0,214.79,216.0,9000.0
2019-03-20 14:30:00,215.88,216.19,214.72,215.07,121753.0,215.88,216.19,214.72,215.07,121753.0
2019-03-20 15:00:00,215.12,215.66,214.39,215.16,10591.0,215.12,215.66,214.39,215.16,10591.0
2019-03-20 15:30:00,215.08,215.35,214.17,214.79,46329.0,215.08,215.35,214.17,214.79,46329.0
2019-03-21 09:30:00,214.25,216.93,214.25,216.18,6801.0,214.25,216.93,214.25,216.18,6801.0
2019-03-21 10:00:00,216.88,216.88,215.81,216.48,15241.0,216.88,216.88,215.81,216.48,15241.0
2019-03-21 10:30:00,216.25,217.14,216.25,217.13,14433.0,216.25,217.14,216.25,217.13,14433.0
2019-03-21 11:00:00,217.14,217.69,216.71,217.0,34322.0,217.14,217.69,216.71,217.0,34322.0
2019-03-21 11:30:00,217.17,218.51,216.91,218.51,10039.0,217.17,218.51,216.91,218.51,10039.0
2019-03-21 12:00:00,218.46,218.5,217.61,217.83,10692.0,218.46,218.5,217.61,217.83,10692.0
2019-03-21 12:30:00,217.58,217.75,217.03,217.23,5463.0,217.58,217.75,217.03,217.23,5463.0
2019-03-21 13:00:00,217.27,218.13,217.22,217.98,7100.0,217.27,218.13,217.22,217.98,7100.0
2019-03-21 13:30:00,217.97,218.04,217.42,217.43,5543.0,217.97,218.04,217.42,217.43,5543.0
2019-03-21 14:00:00,217.53,218.9,217.53,218.77,10042.0,217.53,218.9,217.53,218.77,10042.0
2019-03-21 14:30:00,218.71,219.39,218.57,218.66,19385.0,218.71,219.39,218.57,218.66,19385.0
2019-03-21 15:00:00,218.57,219.06,218.14,218.35,6518.0,218.57,219.06,218.14,218.35,6518.0
2019-03-21 15:30:00,218.22,218.8,217.76,218.37,20326.0,218.22,218.8,217.76,218.37,20326.0
2019-03-22 09:30:00,218.02,218.75,213.69,213.69,36344.0,218.02,218.75,213.69,213.69,36344.0
2019-03-22 10:00:00,213.46,215.68,213.46,215.3,39426.0,213.46,215.68,213.46,215.3,39426.0
2019-03-22 10:30:00,215.32,215.39,214.2,214.78,78212.0,215.32,215.39,214.2,214.78,78212.0
2019-03-22 11:00:00,214.64,214.64,212.96,213.32,52536.0,214.64,214.64,212.96,213.32,52536.0
2019-03-22 11:30:00,213.25,213.46,210.11,210.2,31589.0,213.25,213.46,210.11,210.2,31589.0
2019-03-22 12:00:00,210.1,211.53,209.83,210.78,22854.0,210.1,211.53,209.83,210.78,22854.0
2019-03-22 12:30:00,210.56,211.24,210.05,210.75,8989.0,210.56,211.24,210.05,210.75,8989.0
2019-03-22 13:00:00,210.75,211.16,210.08,210.34,6484.0,210.75,211.16,210.08,210.34,6484.0
2019-03-22 13:30:00,210.47,210.61,209.5,209.65,13411.0,210.47,210.61,209.5,209.65,13411.0
2019-03-22 14:00:00,209.64,210.13,209.22,209.87,16198.0,209.64,210.13,209.22,209.87,16198.0
2019-03-22 14:30:00,209.86,210.2,209.5,209.97,12732.0,209.86,210.2,209.5,209.97,12732.0
2019-03-22 15:00:00,209.89,210.08,208.66,208.75,16214.0,209.89,210.08,208.66,208.75,16214.0
2019-03-22 15:30:00,208.47,208.47,207.0,207.04,52449.0,208.47,208.47,207.0,207.04,52449.0
2019-03-25 09:30:00,207.12,208.61,204.89,205.55,33728.0,207.12,208.61,204.89,205.55,33728.0
2019-03-25 10:00:00,205.87,206.56,204.51,205.38,17436.0,205.87,206.56,204.51,205.38,17436.0
2019-03-25 10:30:00,205.57,207.37,205.44,206.59,36311.0,205.57,207.37,205.44,206.59,36311.0
2019-03-25 11:00:00,206.55,207.8,205.9,207.75,62323.0,206.55,207.8,205.9,207.75,62323.0
2019-03-25 11:30:00,207.61,207.61,205.72,205.97,19476.0,207.61,207.61,205.72,205.97,19476.0
2019-03-25 12:00:00,205.67,206.69,205.62,206.42,17863.0,205.67,206.69,205.62,206.42,17863.0
2019-03-25 12:30:00,206.26,206.29,204.86,205.62,21233.0,206.26,206.29,204.86,205.62,21233.0
2019-03-25 13:00:00,205.98,205.99,204.86,204.86,8071.0,205.98,205.99,204.86,204.86,8071.0
2019-03-25 13:30:00,205.01,205.16,203.78,203.78,13253.0,205.01,205.16,203.78,203.78,13253.0
2019-03-25 14:00:00,203.95,204.3,203.3,203.8,19204.0,203.95,204.3,203.3,203.8,19204.0
2019-03-25 14:30:00,203.74,204.8,203.73,204.68,11378.0,203.74,204.8,203.73,204.68,11378.0
2019-03-25 15:00:00,204.61,205.35,204.35,205.16,12862.0,204.61,205.35,204.35,205.16,12862.0
2019-03-25 15:30:00,205.15,205.51,204.72,205.0,41271.0,205.15,205.51,204.72,205.0,41271.0
2019-03-26 09:30:00,207.0,209.16,206.61,208.6,36133.0,207.0,209.16,206.61,208.6,36133.0
2019-03-26 10:00:00,208.26,208.44,207.06,207.59,20189.0,208.26,208.44,207.06,207.59,20189.0
2019-03-26 10:30:00,207.63,209.5,207.15,209.24,29171.0,207.63,209.5,207.15,209.24,29171.0
2019-03-26 11:00:00,209.35,209.35,208.11,208.12,33328.0,209.35,209.35,208.11,208.12,33328.0
2019-03-26 11:30:00,208.37,208.81,207.64,208.37,12457.0,208.37,208.81,207.64,208.37,12457.0
2019-03-26 12:00:00,208.39,208.85,208.07,208.21,7935.0,208.39,208.85,208.07,208.21,7935.0
2019-03-26 12:30:00,208.36,208.43,207.57,207.57,8624.0,208.36,208.43,207.57,207.57,8624.0
2019-03-26 13:00:00,207.96,208.74,207.96,208.2,6855.0,207.96,208.74,207.96,208.2,6855.0
2019-03-26 13:30:00,208.16,208.16,206.38,206.77,10149.0,208.16,208.16,206.38,206.77,10149.0
2019-03-26 14:00:00,206.89,207.46,206.73,207.01,6798.0,206.89,207.46,206.73,207.01,6798.0
2019-03-26 14:30:00,207.05,208.67,206.91,208.67,22506.0,207.05,208.67,206.91,208.67,22506.0
2019-03-26 15:00:00,208.64,208.97,208.2,208.2,6418.0,208.64,208.97,208.2,208.2,6418.0
2019-03-26 15:30:00,208.2,208.97,208.08,208.8,24731.0,208.2,208.97,208.08,208.8,24731.0
2019-03-27 09:30:00,208.96,209.81,207.4,207.4,17043.0,208.96,209.81,207.4,207.4,17043.0
2019-03-27 10:00:00,207.5,208.47,206.67,207.95,21595.0,207.5,208.47,206.67,207.95,21595.0
2019-03-27 10:30:00,208.16,208.31,206.78,207.48,45024.0,208.16,208.31,206.78,207.48,45024.0
2019-03-27 11:00:00,207.57,207.91,204.58,204.58,8275.0,207.57,207.91,204.58,204.58,8275.0
2019-03-27 11:30:00,204.9,205.08,203.53,204.64,35053.0,204.9,205.08,203.53,204.64,35053.0
2019-03-27 12:00:00,204.59,204.61,203.92,204.2,25648.0,204.59,204.61,203.92,204.2,25648.0
2019-03-27 12:30:00,204.27,204.82,203.93,204.47,5669.0,204.27,204.82,203.93,204.47,5669.0
2019-03-27 13:00:00,204.47,205.49,204.19,205.47,5340.0,204.47,205.49,204.19,205.47,5340.0
2019-03-27 13:30:00,205.48,205.84,205.02,205.51,6710.0,205.48,205.84,205.02,205.51,6710.0
2019-03-27 14:00:00,205.43,206.45,205.43,206.0,5866.0,205.43,206.45,205.43,206.0,5866.0
2019-03-27 14:30:00,206.05,206.43,205.42,205.94,11689.0,206.05,206.43,205.42,205.94,11689.0
2019-03-27 15:00:00,205.94,206.56,205.79,206.46,9420.0,205.94,206.56,205.79,206.46,9420.0
2019-03-27 15:30:00,206.56,207.06,206.46,206.64,32483.0,206.56,207.06,206.46,206.64,32483.0
2019-03-28 09:30:00,207.26,209.44,206.77,208.63,22351.0,207.26,209.44,206.77,208.63,22351.0
2019-03-28 10:00:00,208.82,209.45,207.56,207.56,9525.0,208.82,209.45,207.56,207.56,9525.0
2019-03-28 10:30:00,207.51,207.79,206.94,207.1,8650.0,207.51,207.79,206.94,207.1,8650.0
2019-03-28 11:00:00,206.76,206.83,205.0,205.0,11452.0,206.76,206.83,205.0,205.0,11452.0
2019-03-28 11:30:00,205.37,207.0,205.2,206.63,21656.0,205.37,207.0,205.2,206.63,21656.0
2019-03-28 12:00:00,206.64,207.28,206.32,206.88,5532.0,206.64,207.28,206.32,206.88,5532.0
2019-03-28 12:30:00,207.07,208.05,206.92,208.03,10842.0,207.07,208.05,206.92,208.03,10842.0
2019-03-28 13:00:00,208.18,208.64,207.91,208.34,8865.0,208.18,208.64,207.91,208.34,8865.0
2019-03-28 13:30:00,208.3,208.51,207.66,208.51,7066.0,208.3,208.51,207.66,208.51,7066.0
2019-03-28 14:00:00,208.42,208.52,208.01,208.25,4800.0,208.42,208.52,208.01,208.25,4800.0
2019-03-28 14:30:00,208.13,208.23,207.53,208.02,7268.0,208.13,208.23,207.53,208.02,7268.0
2019-03-28 15:00:00,208.0,209.02,207.99,208.88,13932.0,208.0,209.02,207.99,208.88,13932.0
2019-03-28 15:30:00,208.92,209.01,208.28,208.59,24222.0,208.92,209.01,208.28,208.59,24222.0
2019-03-29 09:30:00,211.09,212.0,208.98,209.97,47045.0,211.09,212.0,208.98,209.97,47045.0
2019-03-29 10:00:00,209.95,210.62,209.64,210.58,22088.0,209.95,210.62,209.64,210.58,22088.0
2019-03-29 10:30:00,210.74,211.0,209.12,209.12,6820.0,210.74,211.0,209.12,209.12,6820.0
2019-03-29 11:00:00,209.01,209.17,208.14,209.0,15099.0,209.01,209.17,208.14,209.0,15099.0
2019-03-29 11:30:00,209.11,209.33,208.53,208.76,5311.0,209.11,209.33,208.53,208.76,5311.0
2019-03-29 12:00:00,208.48,208.74,208.03,208.66,4842.0,208.48,208.74,208.03,208.66,4842.0
2019-03-29 12:30:00,208.74,208.8,208.08,208.41,5150.0,208.74,208.8,208.08,208.41,5150.0
2019-03-29 13:00:00,208.34,208.67,208.09,208.23,15400.0,208.34,208.67,208.09,208.23,15400.0
2019-03-29 13:30:00,208.49,209.18,208.36,209.18,7699.0,208.49,209.18,208.36,209.18,7699.0
2019-03-29 14:00:00,209.24,209.78,209.09,209.74,4200.0,209.24,209.78,209.09,209.74,4200.0
2019-03-29 14:30:00,209.81,210.11,209.4,209.93,7362.0,209.81,210.11,209.4,209.93,7362.0
2019-03-29 15:00:00,209.84,209.96,209.32,209.33,9700.0,209.84,209.96,209.32,209.33,9700.0
2019-03-29 15:30:00,209.33,209.67,208.83,209.26,45684.0,209.33,209.67,208.83,209.26,45684.0
2019-04-01 09:30:00,211.24,213.47,209.8,210.44,29362.0,211.24,213.47,209.8,210.44,29362.0
2019-04-01 10:00:00,210.33,211.78,210.21,211.54,11553.0,210.33,211.78,210.21,211.54,11553.0
2019-04-01 10:30:00,212.0,212.0,211.24,211.26,3749.0,212.0,212.0,211.24,211.26,3749.0
2019-04-01 11:00:00,211.42,212.59,211.42,211.47,11642.0,211.42,212.59,211.42,211.47,11642.0
2019-04-01 11:30:00,211.51,211.51,210.31,210.5,8356.0,211.51,211.51,210.31,210.5,8356.0
2019-04-01 12:00:00,210.51,210.69,210.01,210.21,7682.0,210.51,210.69,210.01,210.21,7682.0
2019-04-01 12:30:00,210.36,210.45,209.5,210.45,11425.0,210.36,210.45,209.5,210.45,11425.0
2019-04-01 13:00:00,210.72,210.83,210.17,210.61,4900.0,210.72,210.83,210.17,210.61,4900.0
2019-04-01 13:30:00,210.52,210.94,210.46,210.94,5755.0,210.52,210.94,210.46,210.94,5755.0
2019-04-01 14:00:00,210.95,211.13,210.74,210.94,5358.0,210.95,211.13,210.74,210.94,5358.0
2019-04-01 14:30:00,211.04,211.3,210.77,211.16,7509.0,211.04,211.3,210.77,211.16,7509.0
2019-04-01 15:00:00,211.05,211.3,210.95,211.21,8166.0,211.05,211.3,210.95,211.21,8166.0
2019-04-01 15:30:00,211.3,212.14,211.22,211.8,22886.0,211.3,212.14,211.22,211.8,22886.0
2019-04-02 09:30:00,212.23,212.35,210.48,210.49,9686.0,212.23,212.35,210.48,210.49,9686.0
2019-04-02 10:00:00,210.77,211.72,209.82,211.51,12001.0,210.77,211.72,209.82,211.51,12001.0
2019-04-02 10:30:00,211.43,212.02,210.82,211.37,25892.0,211.43,212.02,210.82,211.37,25892.0
2019-04-02 11:00:00,211.32,211.65,210.64,211.02,12075.0,211.32,211.65,210.64,211.02,12075.0
2019-04-02 11:30:00,211.04,211.37,210.44,210.92,20263.0,211.04,211.37,210.44,210.92,20263.0
2019-04-02 12:00:00,210.95,212.27,210.64,212.1,26925.0,210.95,212.27,210.64,212.1,26925.0
2019-04-02 12:30:00,211.97,213.31,211.93,212.19,16097.0,211.97,213.31,211.93,212.19,16097.0
2019-04-02 13:00:00,212.43,212.82,212.18,212.48,6806.0,212.43,212.82,212.18,212.48,6806.0
2019-04-02 13:30:00,212.51,212.83,212.2,212.44,3900.0,212.51,212.83,212.2,212.44,3900.0
2019-04-02 14:00:00,212.52,213.04,212.26,212.97,9263.0,212.52,213.04,212.26,212.97,9263.0
2019-04-02 14:30:00,213.03,213.32,212.85,213.31,7731.0,213.03,213.32,212.85,213.31,7731.0
2019-04-02 15:00:00,213.41,214.7,213.07,213.6,14084.0,213.41,214.7,213.07,213.6,14084.0
2019-04-02 15:30:00,213.48,213.78,213.29,213.55,51342.0,213.48,213.78,213.29,213.55,51342.0
2019-04-03 09:30:00,215.33,216.46,214.44,215.56,18048.0,215.33,216.46,214.44,215.56,18048.0
2019-04-03 10:00:00,215.6,216.75,214.6,216.75,19087.0,215.6,216.75,214.6,216.75,19087.0
2019-04-03 10:30:00,216.77,217.35,216.4,216.84,22441.0,216.77,217.35,216.4,216.84,22441.0
2019-04-03 11:00:00,216.86,217.41,216.5,216.76,25121.0,216.86,217.41,216.5,216.76,25121.0
2019-04-03 11:30:00,216.6,217.14,216.5,217.03,6337.0,216.6,217.14,216.5,217.03,6337.0
2019-04-03 12:00:00,216.95,218.59,216.94,217.8,19519.0,216.95,218.59,216.94,217.8,19519.0
2019-04-03 12:30:00,217.62,217.62,216.84,217.0,6983.0,217.62,217.62,216.84,217.0,6983.0
2019-04-03 13:00:00,216.9,217.23,216.55,216.96,6407.0,216.9,217.23,216.55,216.96,6407.0
2019-04-03 13:30:00,216.91,216.97,216.29,216.48,9049.0,216.91,216.97,216.29,216.48,9049.0
2019-04-03 14:00:00,216.36,216.44,215.91,216.39,5969.0,216.36,216.44,215.91,216.39,5969.0
2019-04-03 14:30:00,216.36,216.36,215.29,215.58,10037.0,216.36,216.36,215.29,215.58,10037.0
2019-04-03 15:00:00,215.36,215.41,214.47,215.02,10390.0,215.36,215.41,214.47,215.02,10390.0
2019-04-03 15:30:00,215.0,215.42,214.56,215.04,29135.0,215.0,215.42,214.56,215.04,29135.0
2019-04-04 09:30:00,215.77,216.89,215.21,216.49,21611.0,215.77,216.89,215.21,216.49,21611.0
2019-04-04 10:00:00,216.82,217.43,215.82,215.82,26894.0,216.82,217.43,215.82,215.82,26894.0
2019-04-04 10:30:00,216.0,216.86,215.69,216.49,25787.0,216.0,216.86,215.69,216.49,25787.0
2019-04-04 11:00:00,216.54,216.55,214.57,214.75,11854.0,216.54,216.55,214.57,214.75,11854.0
2019-04-04 11:30:00,214.64,214.7,213.63,213.7,13509.0,214.64,214.7,213.63,213.7,13509.0
2019-04-04 12:00:00,213.55,214.04,213.2,213.44,14292.0,213.55,214.04,213.2,213.44,14292.0
2019-04-04 12:30:00,213.3,213.36,212.76,213.18,13420.0,213.3,213.36,212.76,213.18,13420.0
2019-04-04 13:00:00,213.09,213.91,212.93,213.83,5300.0,213.09,213.91,212.93,213.83,5300.0
2019-04-04 13:30:00,213.44,213.74,213.13,213.2,12450.0,213.44,213.74,213.13,213.2,12450.0
2019-04-04 14:00:00,213.13,213.84,212.86,213.5,4600.0,213.13,213.84,212.86,213.5,4600.0
2019-04-04 14:30:00,213.59,214.22,213.56,214.22,15731.0,213.59,214.22,213.56,214.22,15731.0
2019-04-04 15:00:00,214.24,214.24,213.19,213.2,9556.0,214.24,214.24,213.19,213.2,9556.0
2019-04-04 15:30:00,213.28,214.44,213.28,213.91,33249.0,213.28,214.44,213.28,213.91,33249.0
2019-04-05 09:30:00,214.7,217.85,214.68,217.36,24073.0,214.7,217.85,214.68,217.36,24073.0
2019-04-05 10:00:00,217.09,218.43,217.09,218.1,19234.0,217.09,218.43,217.09,218.1,19234.0
2019-04-05 10:30:00,218.15,218.38,217.56,218.01,12250.0,218.15,218.38,217.56,218.01,12250.0
2019-04-05 11:00:00,218.25,219.66,218.02,219.56,33970.0,218.25,219.66,218.02,219.56,33970.0
2019-04-05 11:30:00,219.45,219.6,218.48,219.2,22227.0,219.45,219.6,218.48,219.2,22227.0
2019-04-05 12:00:00,219.07,219.21,218.87,218.96,6830.0,219.07,219.21,218.87,218.96,6830.0
2019-04-05 12:30:00,218.87,218.95,217.88,217.98,10736.0,218.87,218.95,217.88,217.98,10736.0
2019-04-05 13:00:00,218.06,218.43,217.96,218.31,12754.0,218.06,218.43,217.96,218.31,12754.0
2019-04-05 13:30:00,218.23,218.73,218.13,218.66,11323.0,218.23,218.73,218.13,218.66,11323.0
2019-04-05 14:00:00,218.76,218.82,218.42,218.56,9700.0,218.76,218.82,218.42,218.56,9700.0
2019-04-05 14:30:00,218.53,218.63,217.93,218.14,14593.0,218.53,218.63,217.93,218.14,14593.0
2019-04-05 15:00:00,218.11,218.58,217.91,218.51,11163.0,218.11,218.58,217.91,218.51,11163.0
2019-04-05 15:30:00,218.66,218.74,217.82,218.3,43659.0,218.66,218.74,217.82,218.3,43659.0
2019-04-08 09:30:00,217.02,217.72,213.98,216.58,44317.0,217.02,217.72,213.98,216.58,44317.0
2019-04-08 10:00:00,216.1,217.56,216.04,217.16,6462.0,216.1,217.56,216.04,217.16,6462.0
2019-04-08 10:30:00,217.24,218.47,217.24,218.47,5447.0,217.24,218.47,217.24,218.47,5447.0
2019-04-08 11:00:00,218.51,219.06,218.33,218.97,10339.0,218.51,219.06,218.33,218.97,10339.0
2019-04-08 11:30:00,218.98,219.18,218.71,218.9,31899.0,218.98,219.18,218.71,218.9,31899.0
2019-04-08 12:00:00,218.88,219.2,218.4,219.01,6850.0,218.88,219.2,218.4,219.01,6850.0
2019-04-08 12:30:00,219.09,219.18,218.64,218.91,9006.0,219.09,219.18,218.64,218.91,9006.0
2019-04-08 13:00:00,218.78,219.22,218.69,219.1,9130.0,218.78,219.22,218.69,219.1,9130.0
2019-04-08 13:30:00,219.1,221.81,219.1,221.06,57230.0,219.1,221.81,219.1,221.06,57230.0
2019-04-08 14:00:00,221.08,221.21,220.46,220.98,21136.0,221.08,221.21,220.46,220.98,21136.0
2019-04-08 14:30:00,220.91,221.02,220.23,220.46,13556.0,220.91,221.02,220.23,220.46,13556.0
2019-04-08 15:00:00,220.61,220.98,220.57,220.76,11117.0,220.61,220.98,220.57,220.76,11117.0
2019-04-08 15:30:00,220.72,221.83,220.55,221.45,52729.0,220.72,221.83,220.55,221.45,52729.0
2019-04-09 09:30:00,221.44,222.96,221.44,222.96,31170.0,221.44,222.96,221.44,222.96,31170.0
2019-04-09 10:00:00,223.17,223.63,221.51,221.51,17897.0,223.17,223.63,221.51,221.51,17897.0
2019-04-09 10:30:00,221.55,221.55,219.85,220.54,16328.0,221.55,221.55,219.85,220.54,16328.0
2019-04-09 11:00:00,220.53,221.3,220.51,221.12,5892.0,220.53,221.3,220.51,221.12,5892.0
2019-04-09 11:30:00,221.02,221.25,220.28,220.59,8544.0,221.02,221.25,220.28,220.59,8544.0
2019-04-09 12:00:00,220.56,221.17,220.49,220.91,4878.0,220.56,221.17,220.49,220.91,4878.0
2019-04-09 12:30:00,221.01,222.26,220.95,222.18,17535.0,221.01,222.26,220.95,222.18,17535.0
2019-04-09 13:00:00,222.13,222.28,221.66,221.92,10936.0,222.13,222.28,221.66,221.92,10936.0
2019-04-09 13:30:00,221.9,222.43,221.65,222.31,13847.0,221.9,222.43,221.65,222.31,13847.0
2019-04-09 14:00:00,222.33,222.63,221.15,221.2,27591.0,222.33,222.63,221.15,221.2,27591.0
2019-04-09 14:30:00,221.35,221.43,220.59,220.65,5350.0,221.35,221.43,220.59,220.65,5350.0
2019-04-09 15:00:00,220.65,221.17,220.44,220.65,8161.0,220.65,221.17,220.44,220.65,8161.0
2019-04-09 15:30:00,220.6,220.69,219.5,220.07,30091.0,220.6,220.69,219.5,220.07,30091.0
2019-04-10 09:30:00,221.04,223.4,221.04,222.74,38058.0,221.04,223.4,221.04,222.74,38058.0
2019-04-10 10:00:00,222.7,223.56,221.52,223.09,14973.0,222.7,223.56,221.52,223.09,14973.0
2019-04-10 10:30:00,223.28,224.59,223.24,224.21,19710.0,223.28,224.59,223.24,224.21,19710.0
2019-04-10 11:00:00,224.25,224.4,223.96,224.11,15931.0,224.25,224.4,223.96,224.11,15931.0
2019-04-10 11:30:00,224.11,225.17,224.02,225.0,40489.0,224.11,225.17,224.02,225.0,40489.0
2019-04-10 12:00:00,225.03,225.27,224.6,225.04,15211.0,225.03,225.27,224.6,225.04,15211.0
2019-04-10 12:30:00,225.0,225.88,225.0,225.28,19721.0,225.0,225.88,225.0,225.28,19721.0
2019-04-10 13:00:00,225.37,225.52,224.89,225.42,22870.0,225.37,225.52,224.89,225.42,22870.0
2019-04-10 13:30:00,225.4,225.54,225.0,225.39,31942.0,225.4,225.54,225.0,225.39,31942.0
2019-04-10 14:00:00,225.3,225.48,224.42,224.96,23554.0,225.3,225.48,224.42,224.96,23554.0
2019-04-10 14:30:00,224.91,225.66,224.86,225.48,19151.0,224.91,225.66,224.86,225.48,19151.0
2019-04-10 15:00:00,225.49,226.43,225.49,226.32,25721.0,225.49,226.43,225.49,226.32,25721.0
2019-04-10 15:30:00,226.36,226.36,225.06,225.62,49268.0,226.36,226.36,225.06,225.62,49268.0
2019-04-11 09:30:00,225.8,226.99,224.85,225.39,37118.0,225.8,226.99,224.85,225.39,37118.0
2019-04-11 10:00:00,225.44,225.62,224.36,225.33,31801.0,225.44,225.62,224.36,225.33,31801.0
2019-04-11 10:30:00,225.34,225.76,225.0,225.75,10833.0,225.34,225.76,225.0,225.75,10833.0
2019-04-11 11:00:00,225.68,226.48,225.38,226.0,9625.0,225.68,226.48,225.38,226.0,9625.0
2019-04-11 11:30:00,226.0,226.05,225.14,225.85,20780.0,226.0,226.05,225.14,225.85,20780.0
2019-04-11 12:00:00,225.78,225.82,225.52,225.52,7867.0,225.78,225.82,225.52,225.52,7867.0
2019-04-11 12:30:00,225.58,226.31,225.56,226.26,7885.0,225.58,226.31,225.56,226.26,7885.0
2019-04-11 13:00:00,226.13,226.21,225.86,225.97,4464.0,226.13,226.21,225.86,225.97,4464.0
2019-04-11 13:30:00,225.93,225.93,225.06,225.23,8795.0,225.93,225.93,225.06,225.23,8795.0
2019-04-11 14:00:00,225.12,225.69,225.09,225.64,6651.0,225.12,225.69,225.09,225.64,6651.0
2019-04-11 14:30:00,225.56,226.0,225.55,225.83,8538.0,225.56,226.0,225.55,225.83,8538.0
2019-04-11 15:00:00,225.94,226.8,225.94,226.71,14348.0,225.94,226.8,225.94,226.71,14348.0
2019-04-11 15:30:00,226.73,226.91,226.31,226.72,39271.0,226.73,226.91,226.31,226.72,39271.0
2019-04-12 09:30:00,228.14,232.67,228.14,232.22,59110.0,228.14,232.67,228.14,232.22,59110.0
2019-04-12 10:00:00,232.28,232.35,230.12,231.4,73690.0,232.28,232.35,230.12,231.4,73690.0
2019-04-12 10:30:00,231.65,232.22,231.49,231.97,31195.0,231.65,232.22,231.49,231.97,31195.0
2019-04-12 11:00:00,231.96,233.11,231.68,232.75,27058.0,231.96,233.11,231.68,232.75,27058.0
2019-04-12 11:30:00,232.68,232.87,231.64,232.39,20252.0,232.68,232.87,231.64,232.39,20252.0
2019-04-12 12:00:00,232.39,232.81,232.19,232.53,19528.0,232.39,232.81,232.19,232.53,19528.0
2019-04-12 12:30:00,232.54,232.61,232.09,232.49,12789.0,232.54,232.61,232.09,232.49,12789.0
2019-04-12 13:00:00,232.42,232.7,232.34,232.59,19177.0,232.42,232.7,232.34,232.59,19177.0
2019-04-12 13:30:00,232.55,233.0,232.44,233.0,22867.0,232.55,233.0,232.44,233.0,22867.0
2019-04-12 14:00:00,232.96,233.28,232.8,232.96,14143.0,232.96,233.28,232.8,232.96,14143.0
2019-04-12 14:30:00,233.01,233.25,232.77,232.95,21623.0,233.01,233.25,232.77,232.95,21623.0
2019-04-12 15:00:00,233.04,233.44,232.95,233.12,13778.0,233.04,233.44,232.95,233.12,13778.0
2019-04-12 15:30:00,233.16,234.0,233.02,233.74,67205.0,233.16,234.0,233.02,233.74,67205.0
2019-04-15 09:30:00,234.0,234.53,232.18,232.62,36829.0,234.0,234.53,232.18,232.62,36829.0
2019-04-15 10:00:00,232.61,233.33,232.16,232.31,32655.0,232.61,233.33,232.16,232.31,32655.0
2019-04-15 10:30:00,232.27,232.96,232.23,232.8,30737.0,232.27,232.96,232.23,232.8,30737.0
2019-04-15 11:00:00,232.92,233.07,232.34,232.51,22318.0,232.92,233.07,232.34,232.51,22318.0
2019-04-15 11:30:00,232.43,232.69,232.22,232.34,40656.0,232.43,232.69,232.22,232.34,40656.0
2019-04-15 12:00:00,232.39,232.47,230.9,230.99,21470.0,232.39,232.47,230.9,230.99,21470.0
2019-04-15 12:30:00,231.07,231.59,230.92,231.21,24873.0,231.07,231.59,230.92,231.21,24873.0
2019-04-15 13:00:00,231.21,231.56,231.04,231.52,12113.0,231.21,231.56,231.04,231.52,12113.0
2019-04-15 13:30:00,231.49,232.44,231.49,231.69,17429.0,231.49,232.44,231.49,231.69,17429.0
2019-04-15 14:00:00,231.76,232.42,231.74,232.29,16346.0,231.76,232.42,231.74,232.29,16346.0
2019-04-15 14:30:00,232.38,232.42,231.86,232.29,20535.0,232.38,232.42,231.86,232.29,20535.0
2019-04-15 15:00:00,232.25,232.48,232.12,232.3,21217.0,232.25,232.48,232.12,232.3,21217.0
2019-04-15 15:30:00,232.31,232.31,231.14,231.28,74215.0,232.31,232.31,231.14,231.28,74215.0
2019-04-16 09:30:00,232.55,233.2,231.34,232.22,19443.0,232.55,233.2,231.34,232.22,19443.0
2019-04-16 10:00:00,232.22,233.3,232.03,232.35,25785.0,232.22,233.3,232.03,232.35,25785.0
2019-04-16 10:30:00,232.43,232.99,232.24,232.63,12254.0,232.43,232.99,232.24,232.63,12254.0
2019-04-16 11:00:00,232.54,233.27,232.53,233.16,20982.0,232.54,233.27,232.53,233.16,20982.0
2019-04-16 11:30:00,233.18,234.47,233.17,233.96,10959.0,233.18,234.47,233.17,233.96,10959.0
2019-04-16 12:00:00,233.71,234.07,233.58,233.76,4277.0,233.71,234.07,233.58,233.76,4277.0
2019-04-16 12:30:00,233.68,234.16,233.6,234.15,5024.0,233.68,234.16,233.6,234.15,5024.0
2019-04-16 13:00:00,233.99,234.54,233.86,234.08,7935.0,233.99,234.54,233.86,234.08,7935.0
2019-04-16 13:30:00,234.11,234.64,234.08,234.35,7221.0,234.11,234.64,234.08,234.35,7221.0
2019-04-16 14:00:00,234.32,234.35,233.83,234.12,8235.0,234.32,234.35,233.83,234.12,8235.0
2019-04-16 14:30:00,233.94,234.57,233.92,234.49,12954.0,233.94,234.57,233.92,234.49,12954.0
2019-04-16 15:00:00,234.53,234.95,233.95,233.95,14084.0,234.53,234.95,233.95,233.95,14084.0
2019-04-16 15:30:00,233.95,234.47,233.0,234.15,60187.0,233.95,234.47,233.0,234.15,60187.0
2019-04-17 09:30:00,235.4,235.98,232.2,232.2,29000.0,235.4,235.98,232.2,232.2,29000.0
2019-04-17 10:00:00,232.27,232.42,230.01,231.3,22610.0,232.27,232.42,230.01,231.3,22610.0
2019-04-17 10:30:00,231.46,232.59,231.46,231.61,15987.0,231.46,232.59,231.46,231.61,15987.0
2019-04-17 11:00:00,231.69,232.1,231.51,231.6,9677.0,231.69,232.1,231.51,231.6,9677.0
2019-04-17 11:30:00,231.37,231.76,230.82,231.33,7432.0,231.37,231.76,230.82,231.33,7432.0
2019-04-17 12:00:00,231.22,231.35,230.34,231.34,7135.0,231.22,231.35,230.34,231.34,7135.0
2019-04-17 12:30:00,231.22,231.62,230.8,231.31,5862.0,231.22,231.62,230.8,231.31,5862.0
2019-04-17 13:00:00,231.32,231.63,230.69,230.91,3987.0,231.32,231.63,230.69,230.91,3987.0
2019-04-17 13:30:00,230.92,231.08,230.54,230.59,7736.0,230.92,231.08,230.54,230.59,7736.0
2019-04-17 14:00:00,230.67,230.87,230.05,230.43,8879.0,230.67,230.87,230.05,230.43,8879.0
2019-04-17 14:30:00,230.43,232.27,230.43,232.18,15756.0,230.43,232.27,230.43,232.18,15756.0
2019-04-17 15:00:00,232.18,232.8,231.52,231.7,10871.0,232.18,232.8,231.52,231.7,10871.0
2019-04-17 15:30:00,231.91,232.59,231.58,232.07,36519.0,231.91,232.59,231.58,232.07,36519.0
2019-04-18 09:30:00,231.8,232.68,228.71,230.49,18702.0,231.8,232.68,228.71,230.49,18702.0
2019-04-18 10:00:00,230.57,231.73,230.12,230.12,34491.0,230.57,231.73,230.12,230.12,34491.0
2019-04-18 10:30:00,230.22,230.91,229.67,230.76,10329.0,230.22,230.91,229.67,230.76,10329.0
2019-04-18 11:00:00,230.74,231.13,230.53,231.13,12163.0,230.74,231.13,230.53,231.13,12163.0
2019-04-18 11:30:00,231.13,232.16,231.1,232.06,7300.0,231.13,232.16,231.1,232.06,7300.0
2019-04-18 12:00:00,232.16,233.11,231.87,233.04,9324.0,232.16,233.11,231.87,233.04,9324.0
2019-04-18 12:30:00,233.03,233.11,232.49,232.61,7149.0,233.03,233.11,232.49,232.61,7149.0
2019-04-18 13:00:00,232.52,233.12,232.48,232.86,10494.0,232.52,233.12,232.48,232.86,10494.0
2019-04-18 13:30:00,232.92,233.11,232.79,233.11,7521.0,232.92,233.11,232.79,233.11,7521.0
2019-04-18 14:00:00,233.39,233.79,233.03,233.22,12628.0,233.39,233.79,233.03,233.22,12628.0
2019-04-18 14:30:00,233.22,233.22,232.59,232.96,10400.0,233.22,233.22,232.59,232.96,10400.0
2019-04-18 15:00:00,232.94,233.03,232.61,232.71,11795.0,232.94,233.03,232.61,232.71,11795.0
2019-04-18 15:30:00,232.69,232.72,232.16,232.68,34855.0,232.69,232.72,232.16,232.68,34855.0
2019-04-22 09:30:00,231.51,232.91,230.57,231.45,34079.0,231.51,232.91,230.57,231.45,34079.0
2019-04-22 10:00:00,231.2,231.34,230.11,230.33,26727.0,231.2,231.34,230.11,230.33,26727.0
2019-04-22 10:30:00,230.31,231.25,230.3,230.71,17170.0,230.31,231.25,230.3,230.71,17170.0
2019-04-22 11:00:00,230.62,231.52,230.4,231.27,12726.0,230.62,231.52,230.4,231.27,12726.0
2019-04-22 11:30:00,231.38,231.89,230.37,230.61,7822.0,231.38,231.89,230.37,230.61,7822.0
2019-04-22 12:00:00,230.51,231.01,230.23,230.7,7777.0,230.51,231.01,230.23,230.7,7777.0
2019-04-22 12:30:00,230.86,231.3,230.55,230.55,20667.0,230.86,231.3,230.55,230.55,20667.0
2019-04-22 13:00:00,230.52,230.56,229.87,230.14,6806.0,230.52,230.56,229.87,230.14,6806.0
2019-04-22 13:30:00,230.09,230.39,229.96,230.33,8130.0,230.09,230.39,229.96,230.33,8130.0
2019-04-22 14:00:00,230.29,230.8,230.09,230.57,7394.0,230.29,230.8,230.09,230.57,7394.0
2019-04-22 14:30:00,230.38,230.75,230.2,230.75,7100.0,230.38,230.75,230.2,230.75,7100.0
2019-04-22 15:00:00,230.59,230.59,229.7,229.87,6783.0,230.59,230.59,229.7,229.87,6783.0
2019-04-22 15:30:00,229.87,231.25,229.83,230.6,29940.0,229.87,231.25,229.83,230.6,29940.0
2019-04-23 09:30:00,231.37,232.44,229.06,230.91,49864.0,231.37,232.44,229.06,230.91,49864.0
2019-04-23 10:00:00,231.01,231.4,230.63,231.15,37069.0,231.01,231.4,230.63,231.15,37069.0
2019-04-23 10:30:00,231.16,231.22,230.39,230.51,24289.0,231.16,231.22,230.39,230.51,24289.0
2019-04-23 11:00:00,230.56,232.93,230.49,232.77,21282.0,230.56,232.93,230.49,232.77,21282.0
2019-04-23 11:30:00,232.88,233.38,232.13,232.36,15510.0,232.88,233.38,232.13,232.36,15510.0
2019-04-23 12:00:00,232.45,233.21,232.3,232.9,7822.0,232.45,233.21,232.3,232.9,7822.0
2019-04-23 12:30:00,232.95,233.28,232.51,232.71,8990.0,232.95,233.28,232.51,232.71,8990.0
2019-04-23 13:00:00,232.62,233.11,232.35,232.7,12041.0,232.62,233.11,232.35,232.7,12041.0
2019-04-23 13:30:00,232.84,233.18,232.52,232.68,7494.0,232.84,233.18,232.52,232.68,7494.0
2019-04-23 14:00:00,232.73,233.31,232.49,233.27,7035.0,232.73,233.31,232.49,233.27,7035.0
2019-04-23 14:30:00,233.09,233.48,233.07,233.36,8503.0,233.09,233.48,233.07,233.36,8503.0
2019-04-23 15:00:00,233.24,233.39,233.04,233.35,8025.0,233.24,233.39,233.04,233.35,8025.0
2019-04-23 15:30:00,233.31,233.54,232.8,233.33,25478.0,233.31,233.54,232.8,233.33,25478.0
2019-04-24 09:30:00,233.3,233.65,231.01,231.55,23818.0,233.3,233.65,231.01,231.55,23818.0
2019-04-24 10:00:00,231.54,233.39,231.4,232.91,9156.0,231.54,233.39,231.4,232.91,9156.0
2019-04-24 10:30:00,232.8,234.33,232.69,234.33,9171.0,232.8,234.33,232.69,234.33,9171.0
2019-04-24 11:00:00,234.29,235.47,234.04,235.22,17027.0,234.29,235.47,234.04,235.22,17027.0
2019-04-24 11:30:00,235.22,236.23,235.22,235.59,17406.0,235.22,236.23,235.22,235.59,17406.0
2019-04-24 12:00:00,235.54,236.01,235.02,236.01,10510.0,235.54,236.01,235.02,236.01,10510.0
2019-04-24 12:30:00,235.93,236.33,235.27,235.32,17413.0,235.93,236.33,235.27,235.32,17413.0
2019-04-24 13:00:00,235.23,236.49,235.13,236.43,41063.0,235.23,236.49,235.13,236.43,41063.0
2019-04-24 13:30:00,236.43,237.15,236.08,236.08,48144.0,236.43,237.15,236.08,236.08,48144.0
2019-04-24 14:00:00,236.08,236.12,235.54,235.75,15404.0,236.08,236.12,235.54,235.75,15404.0
2019-04-24 14:30:00,235.68,236.49,235.46,235.87,19237.0,235.68,236.49,235.46,235.87,19237.0
2019-04-24 15:00:00,235.93,236.05,235.08,235.08,13960.0,235.93,236.05,235.08,235.08,13960.0
2019-04-24 15:30:00,235.05,235.76,234.77,235.45,53154.0,235.05,235.76,234.77,235.45,53154.0
2019-04-25 09:30:00,235.35,235.4,233.03,233.54,14568.0,235.35,235.4,233.03,233.54,14568.0
2019-04-25 10:00:00,233.54,233.55,229.43,230.45,37365.0,233.54,233.55,229.43,230.45,37365.0
2019-04-25 10:30:00,230.47,231.53,229.77,231.13,28159.0,230.47,231.53,229.77,231.13,28159.0
2019-04-25 11:00:00,231.45,232.79,230.95,232.49,33568.0,231.45,232.79,230.95,232.49,33568.0
2019-04-25 11:30:00,232.5,232.57,231.54,231.75,13138.0,232.5,232.57,231.54,231.75,13138.0
2019-04-25 12:00:00,231.85,232.23,231.5,231.51,7460.0,231.85,232.23,231.5,231.51,7460.0
2019-04-25 12:30:00,231.35,232.92,231.01,232.71,39774.0,231.35,232.92,231.01,232.71,39774.0
2019-04-25 13:00:00,232.71,232.71,232.06,232.48,8701.0,232.71,232.71,232.06,232.48,8701.0
2019-04-25 13:30:00,232.55,232.84,232.06,232.54,4820.0,232.55,232.84,232.06,232.54,4820.0
2019-04-25 14:00:00,232.54,232.8,231.84,232.09,6124.0,232.54,232.8,231.84,232.09,6124.0
2019-04-25 14:30:00,232.14,232.5,231.9,232.46,12442.0,232.14,232.5,231.9,232.46,12442.0
2019-04-25 15:00:00,232.46,232.46,231.82,232.03,15190.0,232.46,232.46,231.82,232.03,15190.0
2019-04-25 15:30:00,232.11,232.15,231.36,231.4,51980.0,232.11,232.15,231.36,231.4,51980.0
2019-04-26 09:30:00,231.0,231.59,228.2,229.23,18858.0,231.0,231.59,228.2,229.23,18858.0
2019-04-26 10:00:00,229.35,231.59,228.71,230.98,12705.0,229.35,231.59,228.71,230.98,12705.0
2019-04-26 10:30:00,230.99,231.18,230.25,230.46,20677.0,230.99,231.18,230.25,230.46,20677.0
2019-04-26 11:00:00,230.52,230.52,229.77,229.93,21480.0,230.52,230.52,229.77,229.93,21480.0
2019-04-26 11:30:00,230.0,230.0,229.15,229.15,14746.0,230.0,230.0,229.15,229.15,14746.0
2019-04-26 12:00:00,229.05,229.81,229.05,229.37,19720.0,229.05,229.81,229.05,229.37,19720.0
2019-04-26 12:30:00,229.37,229.52,228.34,228.43,11530.0,229.37,229.52,228.34,228.43,11530.0
2019-04-26 13:00:00,228.5,228.94,228.33,228.84,12412.0,228.5,228.94,228.33,228.84,12412.0
2019-04-26 13:30:00,228.86,228.97,228.16,228.16,52439.0,228.86,228.97,228.16,228.16,52439.0
2019-04-26 14:00:00,228.15,228.6,228.03,228.1,17014.0,228.15,228.6,228.03,228.1,17014.0
2019-04-26 14:30:00,228.15,228.44,227.84,228.34,16411.0,228.15,228.44,227.84,228.34,16411.0
2019-04-26 15:00:00,228.33,229.1,228.32,228.95,24072.0,228.33,229.1,228.32,228.95,24072.0
2019-04-26 15:30:00,228.88,229.31,228.67,229.03,40935.0,228.88,229.31,228.67,229.03,40935.0
2019-04-29 09:30:00,228.8,230.09,225.84,228.91,43939.0,228.8,230.09,225.84,228.91,43939.0
2019-04-29 10:00:00,228.71,228.83,227.11,228.3,41152.0,228.71,228.83,227.11,228.3,41152.0
2019-04-29 10:30:00,228.34,229.36,227.94,228.54,34530.0,228.34,229.36,227.94,228.54,34530.0
2019-04-29 11:00:00,228.55,229.62,228.02,228.1,34593.0,228.55,229.62,228.02,228.1,34593.0
2019-04-29 11:30:00,228.18,228.56,227.0,227.0,22168.0,228.18,228.56,227.0,227.0,22168.0
2019-04-29 12:00:00,227.25,227.78,227.0,227.58,18924.0,227.25,227.78,227.0,227.58,18924.0
2019-04-29 12:30:00,227.61,228.58,227.61,228.46,25988.0,227.61,228.58,227.61,228.46,25988.0
2019-04-29 13:00:00,228.39,228.6,228.14,228.55,11521.0,228.39,228.6,228.14,228.55,11521.0
2019-04-29 13:30:00,228.57,229.32,228.29,229.12,24570.0,228.57,229.32,228.29,229.12,24570.0
2019-04-29 14:00:00,229.2,229.5,228.53,228.64,29057.0,229.2,229.5,228.53,228.64,29057.0
2019-04-29 14:30:00,228.64,228.65,226.98,227.89,35677.0,228.64,228.65,226.98,227.89,35677.0
2019-04-29 15:00:00,227.89,227.99,227.38,227.47,30844.0,227.89,227.99,227.38,227.47,30844.0
2019-04-29 15:30:00,227.43,227.85,226.75,226.86,91019.0,227.43,227.85,226.75,226.86,91019.0
2019-04-30 09:30:00,225.91,226.34,210.59,215.51,162078.0,225.91,226.34,210.59,215.51,162078.0
2019-04-30 10:00:00,215.92,217.5,214.31,215.73,80220.0,215.92,217.5,214.31,215.73,80220.0
2019-04-30 10:30:00,215.36,216.18,213.26,213.57,71445.0,215.36,216.18,213.26,213.57,71445.0
2019-04-30 11:00:00,213.6,213.94,210.03,213.0,89933.0,213.6,213.94,210.03,213.0,89933.0
2019-04-30 11:30:00,212.66,213.84,211.97,211.98,49108.0,212.66,213.84,211.97,211.98,49108.0
2019-04-30 12:00:00,211.96,213.69,211.82,213.29,29932.0,211.96,213.69,211.82,213.29,29932.0
2019-04-30 12:30:00,213.24,213.66,211.62,212.0,43449.0,213.24,213.66,211.62,212.0,43449.0
2019-04-30 13:00:00,212.0,212.49,210.82,211.11,61692.0,212.0,212.49,210.82,211.11,61692.0
2019-04-30 13:30:00,211.06,212.5,210.58,212.38,38239.0,211.06,212.5,210.58,212.38,38239.0
2019-04-30 14:00:00,212.5,212.8,210.85,211.0,49220.0,212.5,212.8,210.85,211.0,49220.0
2019-04-30 14:30:00,211.06,212.32,210.97,211.28,49218.0,211.06,212.32,210.97,211.28,49218.0
2019-04-30 15:00:00,211.17,212.03,210.85,211.06,40893.0,211.17,212.03,210.85,211.06,40893.0
2019-04-30 15:30:00,211.01,211.42,210.55,211.13,93640.0,211.01,211.42,210.55,211.13,93640.0
2019-05-01 09:30:00,212.26,214.4,207.66,208.11,104059.0,212.26,214.4,207.66,208.11,104059.0
2019-05-01 10:00:00,207.65,208.71,206.0,206.33,84378.0,207.65,208.71,206.0,206.33,84378.0
2019-05-01 10:30:00,206.56,208.13,206.17,207.69,34463.0,206.56,208.13,206.17,207.69,34463.0
2019-05-01 11:00:00,207.67,207.67,207.08,207.42,27294.0,207.67,207.67,207.08,207.42,27294.0
2019-05-01 11:30:00,207.42,208.32,207.22,207.48,97924.0,207.42,208.32,207.22,207.48,97924.0
2019-05-01 12:00:00,207.47,207.53,205.08,205.43,48456.0,207.47,207.53,205.08,205.43,48456.0
2019-05-01 12:30:00,205.34,205.7,204.3,205.1,34785.0,205.34,205.7,204.3,205.1,34785.0
2019-05-01 13:00:00,205.19,205.76,204.22,205.57,34501.0,205.19,205.76,204.22,205.57,34501.0
2019-05-01 13:30:00,205.55,207.66,205.45,207.0,48706.0,205.55,207.66,205.45,207.0,48706.0
2019-05-01 14:00:00,206.99,207.28,206.01,206.2,55620.0,206.99,207.28,206.01,206.2,55620.0
2019-05-01 14:30:00,206.2,206.54,205.05,206.33,35836.0,206.2,206.54,205.05,206.33,35836.0
2019-05-01 15:00:00,206.3,206.32,205.26,205.81,47398.0,206.3,206.32,205.26,205.81,47398.0
2019-05-01 15:30:00,205.81,206.77,204.86,205.01,128836.0,205.81,206.77,204.86,205.01,128836.0
2019-05-02 09:30:00,206.14,207.97,205.48,206.25,38543.0,206.14,207.97,205.48,206.25,38543.0
2019-05-02 10:00:00,206.26,207.89,206.26,207.03,27213.0,206.26,207.89,206.26,207.03,27213.0
2019-05-02 10:30:00,206.91,207.5,205.53,205.59,35040.0,206.91,207.5,205.53,205.59,35040.0
2019-05-02 11:00:00,205.39,206.26,203.52,203.78,51823.0,205.39,206.26,203.52,203.78,51823.0
2019-05-02 11:30:00,203.74,204.76,202.51,203.34,46005.0,203.74,204.76,202.51,203.34,46005.0
2019-05-02 12:00:00,203.34,204.21,202.82,204.21,40902.0,203.34,204.21,202.82,204.21,40902.0
2019-05-02 12:30:00,204.22,204.97,203.95,204.94,19787.0,204.22,204.97,203.95,204.94,19787.0
2019-05-02 13:00:00,205.1,206.62,204.78,205.71,49383.0,205.1,206.62,204.78,205.71,49383.0
2019-05-02 13:30:00,205.73,205.83,204.91,204.92,15721.0,205.73,205.83,204.91,204.92,15721.0
2019-05-02 14:00:00,205.0,205.63,204.91,205.23,11708.0,205.0,205.63,204.91,205.23,11708.0
2019-05-02 14:30:00,205.21,205.56,204.83,205.42,14910.0,205.21,205.56,204.83,205.42,14910.0
2019-05-02 15:00:00,205.56,206.24,205.36,206.24,24279.0,205.56,206.24,205.36,206.24,24279.0
2019-05-02 15:30:00,206.22,206.4,205.34,205.91,75439.0,206.22,206.4,205.34,205.91,75439.0
2019-05-03 09:30:00,206.54,208.44,205.96,208.33,27945.0,206.54,208.44,205.96,208.33,27945.0
2019-05-03 10:00:00,208.28,208.48,207.33,207.55,32891.0,208.28,208.48,207.33,207.55,32891.0
2019-05-03 10:30:00,207.56,208.08,206.62,206.84,25440.0,207.56,208.08,206.62,206.84,25440.0
2019-05-03 11:00:00,206.62,207.42,206.12,206.3,22673.0,206.62,207.42,206.12,206.3,22673.0
2019-05-03 11:30:00,206.33,207.0,206.24,206.54,14373.0,206.33,207.0,206.24,206.54,14373.0
2019-05-03 12:00:00,206.52,206.52,206.07,206.14,19307.0,206.52,206.52,206.07,206.14,19307.0
2019-05-03 12:30:00,206.2,206.43,205.74,206.13,13320.0,206.2,206.43,205.74,206.13,13320.0
2019-05-03 13:00:00,206.02,206.29,205.8,205.86,18563.0,206.02,206.29,205.8,205.86,18563.0
2019-05-03 13:30:00,205.87,206.34,205.78,206.22,18781.0,205.87,206.34,205.78,206.22,18781.0
2019-05-03 14:00:00,206.11,206.19,204.54,204.67,20008.0,206.11,206.19,204.54,204.67,20008.0
2019-05-03 14:30:00,204.77,205.48,204.77,205.04,21200.0,204.77,205.48,204.77,205.04,21200.0
2019-05-03 15:00:00,204.98,205.41,204.73,205.41,34869.0,204.98,205.41,204.73,205.41,34869.0
2019-05-03 15:30:00,205.46,206.67,205.3,206.45,40584.0,205.46,206.67,205.3,206.45,40584.0
2019-05-06 09:30:00,201.01,204.72,199.34,203.64,50678.0,201.01,204.72,199.34,203.64,50678.0
2019-05-06 10:00:00,203.75,203.77,200.81,201.0,57727.0,203.75,203.77,200.81,201.0,57727.0
2019-05-06 10:30:00,201.07,203.23,200.89,203.18,36270.0,201.07,203.23,200.89,203.18,36270.0
2019-05-06 11:00:00,203.38,204.63,202.65,204.63,35044.0,203.38,204.63,202.65,204.63,35044.0
2019-05-06 11:30:00,204.63,206.0,204.4,205.19,22406.0,204.63,206.0,204.4,205.19,22406.0
2019-05-06 12:00:00,205.31,205.31,203.43,203.59,34434.0,205.31,205.31,203.43,203.59,34434.0
2019-05-06 12:30:00,203.6,204.75,203.6,204.3,38766.0,203.6,204.75,203.6,204.3,38766.0
2019-05-06 13:00:00,204.28,204.6,203.91,204.16,19332.0,204.28,204.6,203.91,204.16,19332.0
2019-05-06 13:30:00,204.22,205.4,204.16,205.33,23625.0,204.22,205.4,204.16,205.33,23625.0
2019-05-06 14:00:00,205.38,205.99,205.38,205.4,23246.0,205.38,205.99,205.38,205.4,23246.0
2019-05-06 14:30:00,205.38,206.0,205.29,205.42,27525.0,205.38,206.0,205.29,205.42,27525.0
2019-05-06 15:00:00,205.57,205.59,204.64,204.75,54744.0,205.57,205.59,204.64,204.75,54744.0
2019-05-06 15:30:00,204.76,206.5,204.68,206.24,62561.0,204.76,206.5,204.68,206.24,62561.0
2019-05-07 09:30:00,203.51,206.28,202.0,203.34,41908.0,203.51,206.28,202.0,203.34,41908.0
2019-05-07 10:00:00,203.02,203.31,200.33,201.05,26181.0,203.02,203.31,200.33,201.05,26181.0
2019-05-07 10:30:00,201.15,201.37,198.51,198.9,42698.0,201.15,201.37,198.51,198.9,42698.0
2019-05-07 11:00:00,198.8,200.46,198.61,199.81,27776.0,198.8,200.46,198.61,199.81,27776.0
2019-05-07 11:30:00,199.89,200.11,197.72,198.19,29979.0,199.89,200.11,197.72,198.19,29979.0
2019-05-07 12:00:00,198.01,199.42,197.76,199.32,18488.0,198.01,199.42,197.76,199.32,18488.0
2019-05-07 12:30:00,199.31,199.44,198.61,198.79,23091.0,199.31,199.44,198.61,198.79,23091.0
2019-05-07 13:00:00,198.84,198.84,197.21,197.38,17250.0,198.84,198.84,197.21,197.38,17250.0
2019-05-07 13:30:00,197.3,199.19,196.93,198.9,22017.0,197.3,199.19,196.93,198.9,22017.0
2019-05-07 14:00:00,198.93,199.01,197.94,198.25,37896.0,198.93,199.01,197.94,198.25,37896.0
2019-05-07 14:30:00,198.26,198.72,197.57,198.58,22259.0,198.26,198.72,197.57,198.58,22259.0
2019-05-07 15:00:00,198.44,199.69,198.4,199.05,36953.0,198.44,199.69,198.4,199.05,36953.0
2019-05-07 15:30:00,199.05,201.18,198.5,201.0,56892.0,199.05,201.18,198.5,201.0,56892.0
2019-05-08 09:30:00,200.44,201.9,198.69,201.61,27455.0,200.44,201.9,198.69,201.61,27455.0
2019-05-08 10:00:00,202.17,202.52,201.48,201.55,13877.0,202.17,202.52,201.48,201.55,13877.0
2019-05-08 10:30:00,201.38,202.65,200.59,202.65,15675.0,201.38,202.65,200.59,202.65,15675.0
2019-05-08 11:00:00,202.52,203.28,201.88,202.36,15449.0,202.52,203.28,201.88,202.36,15449.0
2019-05-08 11:30:00,202.15,202.81,201.25,201.34,24532.0,202.15,202.81,201.25,201.34,24532.0
2019-05-08 12:00:00,201.22,201.22,200.24,201.05,10811.0,201.22,201.22,200.24,201.05,10811.0
2019-05-08 12:30:00,200.99,202.23,200.97,201.9,19293.0,200.99,202.23,200.97,201.9,19293.0
2019-05-08 13:00:00,202.0,202.31,201.55,202.15,4728.0,202.0,202.31,201.55,202.15,4728.0
2019-05-08 13:30:00,201.97,202.25,201.67,201.95,14715.0,201.97,202.25,201.67,201.95,14715.0
2019-05-08 14:00:00,202.0,202.08,200.93,201.57,10484.0,202.0,202.08,200.93,201.57,10484.0
2019-05-08 14:30:00,201.42,201.74,201.04,201.55,5768.0,201.42,201.74,201.04,201.55,5768.0
2019-05-08 15:00:00,201.7,201.81,200.87,201.33,9626.0,201.7,201.81,200.87,201.33,9626.0
2019-05-08 15:30:00,201.41,201.53,200.04,200.04,28367.0,201.41,201.53,200.04,200.04,28367.0
2019-05-09 09:30:00,197.88,199.96,193.35,194.56,49464.0,197.88,199.96,193.35,194.56,49464.0
2019-05-09 10:00:00,194.88,194.88,193.25,193.7,27969.0,194.88,194.88,193.25,193.7,27969.0
2019-05-09 10:30:00,193.64,194.13,193.41,193.41,35169.0,193.64,194.13,193.41,193.41,35169.0
2019-05-09 11:00:00,193.3,193.94,191.64,191.9,33194.0,193.3,193.94,191.64,191.9,33194.0
2019-05-09 11:30:00,192.0,193.58,191.91,193.48,59171.0,192.0,193.58,191.91,193.48,59171.0
2019-05-09 12:00:00,193.48,194.14,192.47,194.03,46080.0,193.48,194.14,192.47,194.03,46080.0
2019-05-09 12:30:00,194.03,196.25,194.02,195.08,36601.0,194.03,196.25,194.02,195.08,36601.0
2019-05-09 13:00:00,195.21,195.79,193.86,194.02,33478.0,195.21,195.79,193.86,194.02,33478.0
2019-05-09 13:30:00,194.03,195.53,193.86,194.89,22499.0,194.03,195.53,193.86,194.89,22499.0
2019-05-09 14:00:00,194.99,195.6,194.53,194.93,23624.0,194.99,195.6,194.53,194.93,23624.0
2019-05-09 14:30:00,195.05,195.45,194.17,194.19,15997.0,195.05,195.45,194.17,194.19,15997.0
2019-05-09 15:00:00,194.22,195.04,193.58,194.93,20422.0,194.22,195.04,193.58,194.93,20422.0
2019-05-09 15:30:00,195.0,195.75,194.9,195.34,55587.0,195.0,195.75,194.9,195.34,55587.0
2019-05-10 09:30:00,194.55,196.6,193.72,195.78,20806.0,194.55,196.6,193.72,195.78,20806.0
2019-05-10 10:00:00,195.46,195.46,194.17,195.0,73896.0,195.46,195.46,194.17,195.0,73896.0
2019-05-10 10:30:00,195.06,195.06,193.45,193.47,97712.0,195.06,195.06,193.45,193.47,97712.0
2019-05-10 11:00:00,193.3,194.28,192.62,193.83,13832.0,193.3,194.28,192.62,193.83,13832.0
2019-05-10 11:30:00,193.37,193.81,192.95,193.63,18233.0,193.37,193.81,192.95,193.63,18233.0
2019-05-10 12:00:00,194.27,196.11,194.1,195.87,11039.0,194.27,196.11,194.1,195.87,11039.0
2019-05-10 12:30:00,195.77,196.67,195.76,196.67,13976.0,195.77,196.67,195.76,196.67,13976.0
2019-05-10 13:00:00,196.26,197.06,195.93,196.58,12857.0,196.26,197.06,195.93,196.58,12857.0
2019-05-10 13:30:00,196.45,197.25,196.3,197.03,8200.0,196.45,197.25,196.3,197.03,8200.0
2019-05-10 14:00:00,196.67,197.08,195.94,196.09,20804.0,196.67,197.08,195.94,196.09,20804.0
2019-05-10 14:30:00,195.98,196.69,195.79,196.45,36374.0,195.98,196.69,195.79,196.45,36374.0
2019-05-10 15:00:00,196.55,196.99,196.04,196.84,10755.0,196.55,196.99,196.04,196.84,10755.0
2019-05-10 15:30:00,196.74,196.77,195.27,195.92,50208.0,196.74,196.77,195.27,195.92,50208.0
2019-05-13 09:30:00,190.0,190.83,188.18,188.95,64005.0,190.0,190.83,188.18,188.95,64005.0
2019-05-13 10:00:00,188.96,188.96,186.01,186.71,56680.0,188.96,188.96,186.01,186.71,56680.0
2019-05-13 10:30:00,186.63,187.83,186.09,186.4,40301.0,186.63,187.83,186.09,186.4,40301.0
2019-05-13 11:00:00,186.42,187.0,185.52,186.19,19943.0,186.42,187.0,185.52,186.19,19943.0
2019-05-13 11:30:00,186.23,186.58,185.15,185.98,24373.0,186.23,186.58,185.15,185.98,24373.0
2019-05-13 12:00:00,185.87,185.87,184.75,184.98,125351.0,185.87,185.87,184.75,184.98,125351.0
2019-05-13 12:30:00,184.97,185.45,184.25,184.33,27124.0,184.97,185.45,184.25,184.33,27124.0
2019-05-13 13:00:00,184.2,184.2,182.6,182.94,26469.0,184.2,184.2,182.6,182.94,26469.0
2019-05-13 13:30:00,182.94,183.72,182.75,183.47,44285.0,182.94,183.72,182.75,183.47,44285.0
2019-05-13 14:00:00,183.41,184.15,182.65,183.72,60142.0,183.41,184.15,182.65,183.72,60142.0
2019-05-13 14:30:00,183.73,184.75,183.0,184.36,52146.0,183.73,184.75,183.0,184.36,52146.0
2019-05-13 15:00:00,184.37,184.52,183.04,183.05,35564.0,184.37,184.52,183.04,183.05,35564.0
2019-05-13 15:30:00,183.05,183.05,180.98,181.02,212901.0,183.05,183.05,180.98,181.02,212901.0
2019-05-14 09:30:00,182.37,185.47,181.25,185.24,144290.0,182.37,185.47,181.25,185.24,144290.0
2019-05-14 10:00:00,185.22,188.41,185.02,187.55,88843.0,185.22,188.41,185.02,187.55,88843.0
2019-05-14 10:30:00,187.56,188.03,185.47,185.49,74092.0,187.56,188.03,185.47,185.49,74092.0
2019-05-14 11:00:00,185.6,187.46,185.0,186.87,48673.0,185.6,187.46,185.0,186.87,48673.0
2019-05-14 11:30:00,186.87,188.33,186.86,188.21,41329.0,186.87,188.33,186.86,188.21,41329.0
2019-05-14 12:00:00,188.23,189.02,187.5,187.54,21761.0,188.23,189.02,187.5,187.54,21761.0
2019-05-14 12:30:00,187.53,188.18,187.22,187.23,15192.0,187.53,188.18,187.22,187.23,15192.0
2019-05-14 13:00:00,187.18,188.05,187.06,187.85,21943.0,187.18,188.05,187.06,187.85,21943.0
2019-05-14 13:30:00,187.94,188.2,187.45,187.55,19391.0,187.94,188.2,187.45,187.55,19391.0
2019-05-14 14:00:00,187.58,187.65,187.17,187.63,13106.0,187.58,187.65,187.17,187.63,13106.0
2019-05-14 14:30:00,187.63,187.65,186.64,187.06,21016.0,187.63,187.65,186.64,187.06,21016.0
2019-05-14 15:00:00,187.06,187.59,186.95,187.32,32705.0,187.06,187.59,186.95,187.32,32705.0
2019-05-14 15:30:00,187.2,187.5,186.58,186.68,74729.0,187.2,187.5,186.58,186.68,74729.0
2019-05-15 09:30:00,185.48,187.09,184.99,186.77,23876.0,185.48,187.09,184.99,186.77,23876.0
2019-05-15 10:00:00,186.77,187.31,186.08,187.03,15863.0,186.77,187.31,186.08,187.03,15863.0
2019-05-15 10:30:00,187.05,187.23,185.61,185.93,19971.0,187.05,187.23,185.61,185.93,19971.0
2019-05-15 11:00:00,185.85,186.24,185.11,186.24,28637.0,185.85,186.24,185.11,186.24,28637.0
2019-05-15 11:30:00,185.99,186.58,185.95,186.09,11910.0,185.99,186.58,185.95,186.09,11910.0
2019-05-15 12:00:00,186.21,186.65,185.21,185.44,9608.0,186.21,186.65,185.21,185.44,9608.0
2019-05-15 12:30:00,185.38,185.44,184.48,184.48,24768.0,185.38,185.44,184.48,184.48,24768.0
2019-05-15 13:00:00,184.36,184.74,184.29,184.56,13132.0,184.36,184.74,184.29,184.56,13132.0
2019-05-15 13:30:00,184.56,185.39,184.39,185.03,46882.0,184.56,185.39,184.39,185.03,46882.0
2019-05-15 14:00:00,184.99,185.56,184.65,185.49,21275.0,184.99,185.56,184.65,185.49,21275.0
2019-05-15 14:30:00,185.5,185.96,185.37,185.96,15175.0,185.5,185.96,185.37,185.96,15175.0
2019-05-15 15:00:00,185.95,186.25,185.77,185.99,8972.0,185.95,186.25,185.77,185.99,8972.0
2019-05-15 15:30:00,186.01,186.16,185.04,185.18,35411.0,186.01,186.16,185.04,185.18,35411.0
2019-05-16 09:30:00,186.03,188.34,185.5,188.17,36916.0,186.03,188.34,185.5,188.17,36916.0
2019-05-16 10:00:00,188.01,188.71,187.18,188.71,26618.0,188.01,188.71,187.18,188.71,26618.0
2019-05-16 10:30:00,188.71,190.22,188.25,190.11,44885.0,188.71,190.22,188.25,190.11,44885.0
2019-05-16 11:00:00,190.11,190.65,189.83,190.22,35559.0,190.11,190.65,189.83,190.22,35559.0
2019-05-16 11:30:00,190.16,191.84,190.08,191.34,66694.0,190.16,191.84,190.08,191.34,66694.0
2019-05-16 12:00:00,191.32,191.35,190.13,190.2,87779.0,191.32,191.35,190.13,190.2,87779.0
2019-05-16 12:30:00,190.2,190.93,189.77,189.83,31476.0,190.2,190.93,189.77,189.83,31476.0
2019-05-16 13:00:00,189.83,190.26,189.31,190.12,33829.0,189.83,190.26,189.31,190.12,33829.0
2019-05-16 13:30:00,190.07,190.32,189.79,190.24,30798.0,190.07,190.32,189.79,190.24,30798.0
2019-05-16 14:00:00,190.08,190.6,189.77,189.94,34726.0,190.08,190.6,189.77,189.94,34726.0
2019-05-16 14:30:00,189.94,190.14,189.33,190.14,30726.0,189.94,190.14,189.33,190.14,30726.0
2019-05-16 15:00:00,190.0,190.03,189.45,189.89,29633.0,190.0,190.03,189.45,189.89,29633.0
2019-05-16 15:30:00,189.94,190.06,189.34,190.06,97136.0,189.94,190.06,189.34,190.06,97136.0
2019-05-17 09:30:00,188.0,188.0,185.38,186.33,41000.0,188.0,188.0,185.38,186.33,41000.0
2019-05-17 10:00:00,186.32,186.32,184.15,185.22,25554.0,186.32,186.32,184.15,185.22,25554.0
2019-05-17 10:30:00,185.24,185.89,184.41,185.56,57429.0,185.24,185.89,184.41,185.56,57429.0
2019-05-17 11:00:00,185.56,185.79,184.2,184.35,34469.0,185.56,185.79,184.2,184.35,34469.0
2019-05-17 11:30:00,184.22,184.27,181.98,182.25,22917.0,184.22,184.27,181.98,182.25,22917.0
2019-05-17 12:00:00,182.17,182.28,181.29,181.46,18734.0,182.17,182.28,181.29,181.46,18734.0
2019-05-17 12:30:00,181.72,183.01,181.18,182.31,27237.0,181.72,183.01,181.18,182.31,27237.0
2019-05-17 13:00:00,182.29,182.49,181.81,181.81,32209.0,182.29,182.49,181.81,181.81,32209.0
2019-05-17 13:30:00,181.84,182.1,181.4,181.74,16831.0,181.84,182.1,181.4,181.74,16831.0
2019-05-17 14:00:00,181.74,182.01,181.55,181.6,27889.0,181.74,182.01,181.55,181.6,27889.0
2019-05-17 14:30:00,181.65,181.76,181.14,181.61,34031.0,181.65,181.76,181.14,181.61,34031.0
2019-05-17 15:00:00,181.56,181.56,179.47,180.23,47827.0,181.56,181.56,179.47,180.23,47827.0
2019-05-17 15:30:00,180.19,180.53,178.88,178.99,158600.0,180.19,180.53,178.88,178.99,158600.0
2019-05-20 09:30:00,177.64,177.71,174.24,176.08,53957.0,177.64,177.71,174.24,176.08,53957.0
2019-05-20 10:00:00,175.91,175.91,173.52,174.49,48998.0,175.91,175.91,173.52,174.49,48998.0
2019-05-20 10:30:00,174.45,175.32,173.43,174.11,38416.0,174.45,175.32,173.43,174.11,38416.0
2019-05-20 11:00:00,174.12,174.27,173.15,173.81,55778.0,174.12,174.27,173.15,173.81,55778.0
2019-05-20 11:30:00,173.83,174.53,173.43,173.97,106045.0,173.83,174.53,173.43,173.97,106045.0
2019-05-20 12:00:00,174.0,175.73,173.81,175.0,24247.0,174.0,175.73,173.81,175.0,24247.0
2019-05-20 12:30:00,174.88,175.14,173.69,173.69,14428.0,174.88,175.14,173.69,173.69,14428.0
2019-05-20 13:00:00,173.56,174.05,173.1,173.38,19135.0,173.56,174.05,173.1,173.38,19135.0
2019-05-20 13:30:00,173.51,173.71,173.24,173.7,14904.0,173.51,173.71,173.24,173.7,14904.0
2019-05-20 14:00:00,173.69,173.8,173.11,173.18,19276.0,173.69,173.8,173.11,173.18,19276.0
2019-05-20 14:30:00,173.13,173.32,172.2,172.47,29683.0,173.13,173.32,172.2,172.47,29683.0
2019-05-20 15:00:00,172.44,172.65,171.69,172.55,42086.0,172.44,172.65,171.69,172.55,42086.0
2019-05-20 15:30:00,172.57,173.38,172.39,173.24,65148.0,172.57,173.38,172.39,173.24,65148.0
2019-05-21 09:30:00,175.29,176.69,174.67,176.14,50622.0,175.29,176.69,174.67,176.14,50622.0
2019-05-21 10:00:00,176.14,176.66,175.81,176.53,28391.0,176.14,176.66,175.81,176.53,28391.0
2019-05-21 10:30:00,176.54,177.25,176.29,176.84,40554.0,176.54,177.25,176.29,176.84,40554.0
2019-05-21 11:00:00,176.88,177.29,176.48,177.09,32096.0,176.88,177.29,176.48,177.09,32096.0
2019-05-21 11:30:00,177.1,177.44,176.7,176.98,29453.0,177.1,177.44,176.7,176.98,29453.0
2019-05-21 12:00:00,177.01,177.72,177.0,177.2,18411.0,177.01,177.72,177.0,177.2,18411.0
2019-05-21 12:30:00,177.26,177.67,176.87,177.65,37196.0,177.26,177.67,176.87,177.65,37196.0
2019-05-21 13:00:00,177.65,177.84,177.47,177.66,19376.0,177.65,177.84,177.47,177.66,19376.0
2019-05-21 13:30:00,177.72,178.24,177.62,178.15,18192.0,177.72,178.24,177.62,178.15,18192.0
2019-05-21 14:00:00,178.06,178.25,177.9,178.06,16609.0,178.06,178.25,177.9,178.06,16609.0
2019-05-21 14:30:00,178.06,178.36,177.71,177.83,49924.0,178.06,178.36,177.71,177.83,49924.0
2019-05-21 15:00:00,177.82,178.21,177.72,178.21,24539.0,177.82,178.21,177.72,178.21,24539.0
2019-05-21 15:30:00,178.22,178.47,177.88,178.09,59113.0,178.22,178.47,177.88,178.09,59113.0
2019-05-22 09:30:00,173.65,178.81,173.65,176.94,57479.0,173.65,178.81,173.65,176.94,57479.0
2019-05-22 10:00:00,177.15,177.19,175.18,175.22,43942.0,177.15,177.19,175.18,175.22,43942.0
2019-05-22 10:30:00,175.03,175.1,173.84,174.48,23413.0,175.03,175.1,173.84,174.48,23413.0
2019-05-22 11:00:00,174.48,175.48,174.24,174.95,23822.0,174.48,175.48,174.24,174.95,23822.0
2019-05-22 11:30:00,175.08,175.08,174.36,174.9,50501.0,175.08,175.08,174.36,174.9,50501.0
2019-05-22 12:00:00,174.98,174.98,174.49,174.81,13125.0,174.98,174.98,174.49,174.81,13125.0
2019-05-22 12:30:00,174.86,175.25,174.81,174.89,19162.0,174.86,175.25,174.81,174.89,19162.0
2019-05-22 13:00:00,174.88,174.93,174.35,174.49,14667.0,174.88,174.93,174.35,174.49,14667.0
2019-05-22 13:30:00,174.47,174.86,174.15,174.84,9929.0,174.47,174.86,174.15,174.84,9929.0
2019-05-22 14:00:00,174.79,174.79,174.17,174.37,10599.0,174.79,174.79,174.17,174.37,10599.0
2019-05-22 14:30:00,174.4,175.07,174.35,174.87,24256.0,174.4,175.07,174.35,174.87,24256.0
2019-05-22 15:00:00,174.89,175.12,174.81,175.0,21239.0,174.89,175.12,174.81,175.0,21239.0
2019-05-22 15:30:00,175.02,175.02,174.45,174.62,60803.0,175.02,175.02,174.45,174.62,60803.0
2019-05-23 09:30:00,171.34,173.18,171.09,171.12,35702.0,171.34,173.18,171.09,171.12,35702.0
2019-05-23 10:00:00,171.1,171.76,170.45,171.76,49292.0,171.1,171.76,170.45,171.76,49292.0
2019-05-23 10:30:00,171.74,171.74,170.83,170.86,36206.0,171.74,171.74,170.83,170.86,36206.0
2019-05-23 11:00:00,170.72,171.14,169.29,170.72,33700.0,170.72,171.14,169.29,170.72,33700.0
2019-05-23 11:30:00,170.8,171.1,170.08,170.26,20454.0,170.8,171.1,170.08,170.26,20454.0
2019-05-23 12:00:00,170.32,170.84,170.07,170.78,15077.0,170.32,170.84,170.07,170.78,15077.0
2019-05-23 12:30:00,170.86,170.86,170.08,170.32,18243.0,170.86,170.86,170.08,170.32,18243.0
2019-05-23 13:00:00,170.22,171.14,170.22,171.0,34040.0,170.22,171.14,170.22,171.0,34040.0
2019-05-23 13:30:00,170.77,170.95,170.11,170.47,21332.0,170.77,170.95,170.11,170.47,21332.0
2019-05-23 14:00:00,170.48,170.65,170.1,170.23,24387.0,170.48,170.65,170.1,170.23,24387.0
2019-05-23 14:30:00,170.32,170.86,169.72,170.86,49516.0,170.32,170.86,169.72,170.86,49516.0
2019-05-23 15:00:00,170.86,172.18,170.61,171.9,27229.0,170.86,172.18,170.61,171.9,27229.0
2019-05-23 15:30:00,171.85,172.07,170.7,171.64,68406.0,171.85,172.07,170.7,171.64,68406.0
2019-05-24 09:30:00,172.76,174.44,172.52,173.9,26603.0,172.76,174.44,172.52,173.9,26603.0
2019-05-24 10:00:00,173.71,174.11,172.73,173.73,29967.0,173.71,174.11,172.73,173.73,29967.0
2019-05-24 10:30:00,173.86,174.55,173.65,174.11,42050.0,173.86,174.55,173.65,174.11,42050.0
2019-05-24 11:00:00,174.05,174.27,172.64,172.69,29751.0,174.05,174.27,172.64,172.69,29751.0
2019-05-24 11:30:00,172.68,174.38,172.68,174.3,23525.0,172.68,174.38,172.68,174.3,23525.0
2019-05-24 12:00:00,174.24,174.93,174.08,174.8,21851.0,174.24,174.93,174.08,174.8,21851.0
2019-05-24 12:30:00,174.87,174.97,174.41,174.84,25557.0,174.87,174.97,174.41,174.84,25557.0
2019-05-24 13:00:00,174.87,174.95,174.03,174.1,15245.0,174.87,174.95,174.03,174.1,15245.0
2019-05-24 13:30:00,174.1,174.21,173.74,174.03,20969.0,174.1,174.21,173.74,174.03,20969.0
2019-05-24 14:00:00,173.98,174.52,173.59,174.33,66031.0,173.98,174.52,173.59,174.33,66031.0
2019-05-24 14:30:00,174.36,175.69,174.17,175.53,101783.0,174.36,175.69,174.17,175.53,101783.0
2019-05-24 15:00:00,175.53,175.61,175.31,175.49,41277.0,175.53,175.61,175.31,175.49,41277.0
2019-05-24 15:30:00,175.5,175.73,175.19,175.73,135946.0,175.5,175.73,175.19,175.73,135946.0
2019-05-28 09:30:00,177.11,178.73,176.67,177.21,49260.0,177.11,178.73,176.67,177.21,49260.0
2019-05-28 10:00:00,177.2,177.42,175.73,175.96,62853.0,177.2,177.42,175.73,175.96,62853.0
2019-05-28 10:30:00,175.93,176.37,175.44,176.35,59187.0,175.93,176.37,175.44,176.35,59187.0
2019-05-28 11:00:00,176.11,176.42,175.65,175.79,39246.0,176.11,176.42,175.65,175.79,39246.0
2019-05-28 11:30:00,175.71,175.98,175.3,175.93,43460.0,175.71,175.98,175.3,175.93,43460.0
2019-05-28 12:00:00,175.93,176.3,175.42,175.44,56249.0,175.93,176.3,175.42,175.44,56249.0
2019-05-28 12:30:00,175.4,175.4,174.24,174.62,28900.0,175.4,175.4,174.24,174.62,28900.0
2019-05-28 13:00:00,174.53,174.82,174.51,174.75,51476.0,174.53,174.82,174.51,174.75,51476.0
2019-05-28 13:30:00,174.73,175.12,174.57,174.82,57858.0,174.73,175.12,174.57,174.82,57858.0
2019-05-28 14:00:00,174.78,174.89,174.4,174.6,102954.0,174.78,174.89,174.4,174.6,102954.0
2019-05-28 14:30:00,174.49,174.7,174.1,174.58,80221.0,174.49,174.7,174.1,174.58,80221.0
2019-05-28 15:00:00,174.59,174.99,174.39,174.71,40882.0,174.59,174.99,174.39,174.71,40882.0
2019-05-28 15:30:00,174.69,176.23,174.69,175.98,458156.0,174.69,176.23,174.69,175.98,458156.0
2019-05-29 09:30:00,175.55,176.55,172.56,173.13,51511.0,175.55,176.55,172.56,173.13,51511.0
2019-05-29 10:00:00,173.24,174.5,172.66,174.5,14727.0,173.24,174.5,172.66,174.5,14727.0
2019-05-29 10:30:00,174.51,174.88,173.14,173.22,15652.0,174.51,174.88,173.14,173.22,15652.0
2019-05-29 11:00:00,173.31,173.48,171.65,171.65,40936.0,173.31,173.48,171.65,171.65,40936.0
2019-05-29 11:30:00,171.78,172.29,170.64,170.9,19962.0,171.78,172.29,170.64,170.9,19962.0
2019-05-29 12:00:00,170.89,171.26,170.46,170.81,20711.0,170.89,171.26,170.46,170.81,20711.0
2019-05-29 12:30:00,170.83,171.0,170.29,170.47,7889.0,170.83,171.0,170.29,170.47,7889.0
2019-05-29 13:00:00,170.43,171.22,170.1,170.16,22859.0,170.43,171.22,170.1,170.16,22859.0
2019-05-29 13:30:00,170.22,170.45,169.75,169.77,23755.0,170.22,170.45,169.75,169.77,23755.0
2019-05-29 14:00:00,169.75,170.17,169.7,170.03,28478.0,169.75,170.17,169.7,170.03,28478.0
2019-05-29 14:30:00,170.03,170.64,169.78,169.93,66631.0,170.03,170.64,169.78,169.93,66631.0
2019-05-29 15:00:00,170.03,170.24,169.27,169.34,63316.0,170.03,170.24,169.27,169.34,63316.0
2019-05-29 15:30:00,169.28,169.39,168.02,168.49,144720.0,169.28,169.39,168.02,168.49,144720.0
2019-05-30 09:30:00,169.03,170.58,169.03,170.19,16144.0,169.03,170.58,169.03,170.19,16144.0
2019-05-30 10:00:00,170.32,170.36,169.28,169.98,55378.0,170.32,170.36,169.28,169.98,55378.0
2019-05-30 10:30:00,170.01,170.58,169.65,169.65,25561.0,170.01,170.58,169.65,169.65,25561.0
2019-05-30 11:00:00,169.53,169.85,168.81,169.44,18536.0,169.53,169.85,168.81,169.44,18536.0
2019-05-30 11:30:00,169.49,169.49,168.68,168.81,11733.0,169.49,169.49,168.68,168.81,11733.0
2019-05-30 12:00:00,168.9,168.9,168.1,168.48,10264.0,168.9,168.9,168.1,168.48,10264.0
2019-05-30 12:30:00,168.54,168.91,168.28,168.55,6200.0,168.54,168.91,168.28,168.55,6200.0
2019-05-30 13:00:00,168.53,168.55,167.78,167.94,13398.0,168.53,168.55,167.78,167.94,13398.0
2019-05-30 13:30:00,168.03,168.03,167.37,167.48,8909.0,168.03,168.03,167.37,167.48,8909.0
2019-05-30 14:00:00,167.66,168.01,167.6,167.74,31915.0,167.66,168.01,167.6,167.74,31915.0
2019-05-30 14:30:00,167.69,168.01,167.01,168.01,23192.0,167.69,168.01,167.01,168.01,23192.0
2019-05-30 15:00:00,167.96,168.74,167.44,168.74,14160.0,167.96,168.74,167.44,168.74,14160.0
2019-05-30 15:30:00,168.73,170.0,168.51,169.76,70522.0,168.73,170.0,168.51,169.76,70522.0
2019-05-31 09:30:00,167.31,170.2,167.27,170.2,42318.0,167.31,170.2,167.27,170.2,42318.0
2019-05-31 10:00:00,170.21,170.78,169.26,170.66,34095.0,170.21,170.78,169.26,170.66,34095.0
2019-05-31 10:30:00,170.75,171.17,170.28,170.77,34310.0,170.75,171.17,170.28,170.77,34310.0
2019-05-31 11:00:00,170.77,170.86,170.21,170.72,35864.0,170.77,170.86,170.21,170.72,35864.0
2019-05-31 11:30:00,170.72,170.99,170.51,170.77,25009.0,170.72,170.99,170.51,170.77,25009.0
2019-05-31 12:00:00,170.81,171.15,170.58,170.79,17710.0,170.81,171.15,170.58,170.79,17710.0
2019-05-31 12:30:00,170.76,171.31,170.66,170.83,24842.0,170.76,171.31,170.66,170.83,24842.0
2019-05-31 13:00:00,170.87,171.5,170.72,171.35,23317.0,170.87,171.5,170.72,171.35,23317.0
2019-05-31 13:30:00,171.44,172.0,171.42,171.64,17137.0,171.44,172.0,171.42,171.64,17137.0
2019-05-31 14:00:00,171.56,171.68,170.91,171.05,16076.0,171.56,171.68,170.91,171.05,16076.0
2019-05-31 14:30:00,170.96,171.43,170.31,170.87,22564.0,170.96,171.43,170.31,170.87,22564.0
2019-05-31 15:00:00,170.77,170.97,170.1,170.51,28347.0,170.77,170.97,170.1,170.51,28347.0
2019-05-31 15:30:00,170.43,171.88,170.29,171.33,119852.0,170.43,171.88,170.29,171.33,119852.0
2019-06-03 09:30:00,171.14,173.23,169.34,169.68,44210.0,171.14,173.23,169.34,169.68,44210.0
2019-06-03 10:00:00,169.54,169.69,167.86,168.81,25128.0,169.54,169.69,167.86,168.81,25128.0
2019-06-03 10:30:00,168.74,169.75,168.25,169.75,29825.0,168.74,169.75,168.25,169.75,29825.0
2019-06-03 11:00:00,169.51,169.86,168.77,168.91,22845.0,169.51,169.86,168.77,168.91,22845.0
2019-06-03 11:30:00,168.91,169.1,168.23,168.63,19194.0,168.91,169.1,168.23,168.63,19194.0
2019-06-03 12:00:00,168.62,168.89,166.68,166.68,18901.0,168.62,168.89,166.68,166.68,18901.0
2019-06-03 12:30:00,166.8,168.18,166.62,167.81,19001.0,166.8,168.18,166.62,167.81,19001.0
2019-06-03 13:00:00,167.83,169.29,167.43,168.38,22109.0,167.83,169.29,167.43,168.38,22109.0
2019-06-03 13:30:00,168.35,168.66,167.06,168.57,18212.0,168.35,168.66,167.06,168.57,18212.0
2019-06-03 14:00:00,168.23,168.77,167.9,168.09,21477.0,168.23,168.77,167.9,168.09,21477.0
2019-06-03 14:30:00,168.13,168.45,167.68,167.95,36115.0,168.13,168.45,167.68,167.95,36115.0
2019-06-03 15:00:00,167.86,167.86,166.66,166.77,34003.0,167.86,167.86,166.66,166.77,34003.0
2019-06-03 15:30:00,166.67,168.04,166.15,167.47,90099.0,166.67,168.04,166.15,167.47,90099.0
2019-06-04 09:30:00,170.65,172.05,169.71,170.15,25842.0,170.65,172.05,169.71,170.15,25842.0
2019-06-04 10:00:00,170.33,172.14,170.05,171.88,30186.0,170.33,172.14,170.05,171.88,30186.0
2019-06-04 10:30:00,171.89,171.89,169.97,170.58,13827.0,171.89,171.89,169.97,170.58,13827.0
2019-06-04 11:00:00,170.48,172.12,170.48,172.12,30874.0,170.48,172.12,170.48,172.12,30874.0
2019-06-04 11:30:00,172.03,173.15,171.92,172.59,20683.0,172.03,173.15,171.92,172.59,20683.0
2019-06-04 12:00:00,172.48,173.86,172.2,173.3,34845.0,172.48,173.86,172.2,173.3,34845.0
2019-06-04 12:30:00,173.43,173.89,173.06,173.53,17696.0,173.43,173.89,173.06,173.53,17696.0
2019-06-04 13:00:00,173.54,174.05,173.22,173.95,12822.0,173.54,174.05,173.22,173.95,12822.0
2019-06-04 13:30:00,174.05,175.1,173.78,175.03,38579.0,174.05,175.1,173.78,175.03,38579.0
2019-06-04 14:00:00,174.97,175.23,174.59,175.19,35726.0,174.97,175.23,174.59,175.19,35726.0
2019-06-04 14:30:00,175.09,175.86,174.9,175.12,30236.0,175.09,175.86,174.9,175.12,30236.0
2019-06-04 15:00:00,175.09,175.73,174.95,175.6,33551.0,175.09,175.73,174.95,175.6,33551.0
2019-06-04 15:30:00,175.64,177.41,175.57,177.05,119780.0,175.64,177.41,175.57,177.05,119780.0
2019-06-05 09:30:00,179.37,182.0,178.78,182.0,108375.0,179.37,182.0,178.78,182.0,108375.0
2019-06-05 10:00:00,182.14,182.36,180.41,181.14,93403.0,182.14,182.36,180.41,181.14,93403.0
2019-06-05 10:30:00,180.91,181.06,178.68,179.13,128323.0,180.91,181.06,178.68,179.13,128323.0
2019-06-05 11:00:00,179.03,179.99,178.87,179.99,101529.0,179.03,179.99,178.87,179.99,101529.0
2019-06-05 11:30:00,180.25,180.56,179.65,179.97,22772.0,180.25,180.56,179.65,179.97,22772.0
2019-06-05 12:00:00,180.11,180.15,179.65,180.04,18304.0,180.11,180.15,179.65,180.04,18304.0
2019-06-05 12:30:00,180.06,180.23,179.57,179.83,25965.0,180.06,180.23,179.57,179.83,25965.0
2019-06-05 13:00:00,179.86,180.91,179.77,180.58,12607.0,179.86,180.91,179.77,180.58,12607.0
2019-06-05 13:30:00,180.47,180.95,180.35,180.95,25044.0,180.47,180.95,180.35,180.95,25044.0
2019-06-05 14:00:00,180.95,181.21,180.54,180.65,17574.0,180.95,181.21,180.54,180.65,17574.0
2019-06-05 14:30:00,180.63,181.62,180.57,181.46,43048.0,180.63,181.62,180.57,181.46,43048.0
2019-06-05 15:00:00,181.53,181.98,181.38,181.9,40556.0,181.53,181.98,181.38,181.9,40556.0
2019-06-05 15:30:00,181.91,181.95,180.9,181.59,108606.0,181.91,181.95,180.9,181.59,108606.0
2019-06-06 09:30:00,181.2,181.6,179.81,180.28,36808.0,181.2,181.6,179.81,180.28,36808.0
2019-06-06 10:00:00,180.24,181.54,180.17,181.31,32989.0,180.24,181.54,180.17,181.31,32989.0
2019-06-06 10:30:00,181.28,182.56,181.15,181.76,22519.0,181.28,182.56,181.15,181.76,22519.0
2019-06-06 11:00:00,181.84,182.1,181.23,182.09,41585.0,181.84,182.1,181.23,182.09,41585.0
2019-06-06 11:30:00,182.0,182.7,181.61,181.61,18207.0,182.0,182.7,181.61,181.61,18207.0
2019-06-06 12:00:00,181.47,181.9,181.08,181.55,39121.0,181.47,181.9,181.08,181.55,39121.0
2019-06-06 12:30:00,181.38,181.82,181.2,181.27,19885.0,181.38,181.82,181.2,181.27,19885.0
2019-06-06 13:00:00,181.29,181.56,180.51,180.78,31872.0,181.29,181.56,180.51,180.78,31872.0
2019-06-06 13:30:00,180.8,180.96,180.55,180.63,13923.0,180.8,180.96,180.55,180.63,13923.0
2019-06-06 14:00:00,180.79,180.88,180.36,180.61,15168.0,180.79,180.88,180.36,180.61,15168.0
2019-06-06 14:30:00,180.58,181.42,180.51,181.19,37958.0,180.58,181.42,180.51,181.19,37958.0
2019-06-06 15:00:00,181.27,181.85,181.11,181.74,21054.0,181.27,181.85,181.11,181.74,21054.0
2019-06-06 15:30:00,181.83,182.33,181.45,181.75,43574.0,181.83,182.33,181.45,181.75,43574.0
2019-06-07 09:30:00,183.16,183.78,181.92,182.45,14039.0,183.16,183.78,181.92,182.45,14039.0
2019-06-07 10:00:00,182.48,184.79,182.47,184.31,34591.0,182.48,184.79,182.47,184.31,34591.0
2019-06-07 10:30:00,184.47,186.43,184.46,186.43,16316.0,184.47,186.43,184.46,186.43,16316.0
2019-06-07 11:00:00,186.27,186.44,185.35,185.6,20774.0,186.27,186.44,185.35,185.6,20774.0
2019-06-07 11:30:00,185.62,185.97,185.18,185.57,9128.0,185.62,185.97,185.18,185.57,9128.0
2019-06-07 12:00:00,185.59,185.82,185.2,185.6,11277.0,185.59,185.82,185.2,185.6,11277.0
2019-06-07 12:30:00,185.58,185.67,185.1,185.33,8733.0,185.58,185.67,185.1,185.33,8733.0
2019-06-07 13:00:00,185.31,185.78,185.3,185.46,13109.0,185.31,185.78,185.3,185.46,13109.0
2019-06-07 13:30:00,185.49,186.16,185.49,186.16,8198.0,185.49,186.16,185.49,186.16,8198.0
2019-06-07 14:00:00,186.12,186.92,185.93,186.77,22901.0,186.12,186.92,185.93,186.77,22901.0
2019-06-07 14:30:00,186.8,186.84,186.0,186.11,19571.0,186.8,186.84,186.0,186.11,19571.0
2019-06-07 15:00:00,186.17,187.07,185.97,186.94,26319.0,186.17,187.07,185.97,186.94,26319.0
2019-06-07 15:30:00,187.0,188.59,186.93,188.54,149456.0,187.0,188.59,186.93,188.54,149456.0
2019-06-10 09:30:00,189.12,192.5,189.12,192.24,34785.0,189.12,192.5,189.12,192.24,34785.0
2019-06-10 10:00:00,192.46,193.39,192.39,193.02,26186.0,192.46,193.39,192.39,193.02,26186.0
2019-06-10 10:30:00,193.13,194.59,192.81,194.54,29227.0,193.13,194.59,192.81,194.54,29227.0
2019-06-10 11:00:00,194.32,194.59,194.0,194.35,16459.0,194.32,194.59,194.0,194.35,16459.0
2019-06-10 11:30:00,194.39,194.56,193.87,193.97,16800.0,194.39,194.56,193.87,193.97,16800.0
2019-06-10 12:00:00,193.99,194.2,193.64,193.96,25105.0,193.99,194.2,193.64,193.96,25105.0
2019-06-10 12:30:00,194.0,194.11,193.71,193.71,23638.0,194.0,194.11,193.71,193.71,23638.0
2019-06-10 13:00:00,193.87,194.27,193.47,194.06,19859.0,193.87,194.27,193.47,194.06,19859.0
2019-06-10 13:30:00,194.15,194.36,193.89,194.03,8370.0,194.15,194.36,193.89,194.03,8370.0
2019-06-10 14:00:00,194.01,194.15,193.53,193.78,23689.0,194.01,194.15,193.53,193.78,23689.0
2019-06-10 14:30:00,193.87,195.19,193.78,195.19,38418.0,193.87,195.19,193.78,195.19,38418.0
2019-06-10 15:00:00,195.09,195.35,194.62,194.97,42190.0,195.09,195.35,194.62,194.97,42190.0
2019-06-10 15:30:00,194.86,195.08,194.32,194.6,113803.0,194.86,195.08,194.32,194.6,113803.0
2019-06-11 09:30:00,197.17,197.27,192.66,192.66,32531.0,197.17,197.27,192.66,192.66,32531.0
2019-06-11 10:00:00,192.63,193.88,192.63,193.76,20047.0,192.63,193.88,192.63,193.76,20047.0
2019-06-11 10:30:00,193.76,193.76,193.15,193.31,20807.0,193.76,193.76,193.15,193.31,20807.0
2019-06-11 11:00:00,193.27,193.51,192.84,192.84,36947.0,193.27,193.51,192.84,192.84,36947.0
2019-06-11 11:30:00,192.81,192.89,191.29,192.04,42958.0,192.81,192.89,191.29,192.04,42958.0
2019-06-11 12:00:00,191.89,192.07,190.75,191.56,25327.0,191.89,192.07,190.75,191.56,25327.0
2019-06-11 12:30:00,191.55,191.77,191.39,191.47,17693.0,191.55,191.77,191.39,191.47,17693.0
2019-06-11 13:00:00,191.52,191.65,191.43,191.58,31587.0,191.52,191.65,191.43,191.58,31587.0
2019-06-11 13:30:00,191.5,192.73,191.5,192.73,10949.0,191.5,192.73,191.5,192.73,10949.0
2019-06-11 14:00:00,192.73,193.14,192.52,192.73,15941.0,192.73,193.14,192.52,192.73,15941.0
2019-06-11 14:30:00,192.75,192.76,191.77,191.84,15028.0,192.75,192.76,191.77,191.84,15028.0
2019-06-11 15:00:00,191.92,192.6,191.76,192.47,24663.0,191.92,192.6,191.76,192.47,24663.0
2019-06-11 15:30:00,192.46,192.72,191.41,192.08,66053.0,192.46,192.72,191.41,192.08,66053.0
2019-06-12 09:30:00,192.0,192.19,190.26,191.66,18720.0,192.0,192.19,190.26,191.66,18720.0
2019-06-12 10:00:00,191.6,191.7,191.0,191.23,22237.0,191.6,191.7,191.0,191.23,22237.0
2019-06-12 10:30:00,191.24,192.99,191.0,192.0,37913.0,191.24,192.99,191.0,192.0,37913.0
2019-06-12 11:00:00,192.25,194.18,192.02,193.44,20218.0,192.25,194.18,192.02,193.44,20218.0
2019-06-12 11:30:00,193.56,193.71,192.79,192.89,13885.0,193.56,193.71,192.79,192.89,13885.0
2019-06-12 12:00:00,192.89,193.65,192.89,193.61,13032.0,192.89,193.65,192.89,193.61,13032.0
2019-06-12 12:30:00,193.38,193.96,193.19,193.66,12763.0,193.38,193.96,193.19,193.66,12763.0
2019-06-12 13:00:00,193.41,193.44,192.9,193.08,13390.0,193.41,193.44,192.9,193.08,13390.0
2019-06-12 13:30:00,192.97,193.21,192.77,192.87,12925.0,192.97,193.21,192.77,192.87,12925.0
2019-06-12 14:00:00,192.74,193.04,192.5,192.55,11897.0,192.74,193.04,192.5,192.55,11897.0
2019-06-12 14:30:00,192.54,193.03,192.5,192.6,14031.0,192.54,193.03,192.5,192.6,14031.0
2019-06-12 15:00:00,192.62,193.2,192.5,192.99,13867.0,192.62,193.2,192.5,192.99,13867.0
2019-06-12 15:30:00,193.19,193.76,192.97,193.66,74577.0,193.19,193.76,192.97,193.66,74577.0
2019-06-13 09:30:00,194.58,194.58,192.59,192.79,19495.0,194.58,194.58,192.59,192.79,19495.0
2019-06-13 10:00:00,192.97,193.12,191.33,192.03,16314.0,192.97,193.12,191.33,192.03,16314.0
2019-06-13 10:30:00,191.97,192.61,191.83,192.0,8651.0,191.97,192.61,191.83,192.0,8651.0
2019-06-13 11:00:00,192.18,192.8,191.71,192.56,24528.0,192.18,192.8,191.71,192.56,24528.0
2019-06-13 11:30:00,192.56,192.71,191.9,191.99,6225.0,192.56,192.71,191.9,191.99,6225.0
2019-06-13 12:00:00,191.99,192.37,191.81,191.98,26594.0,191.99,192.37,191.81,191.98,26594.0
2019-06-13 12:30:00,191.98,192.6,191.97,192.6,14342.0,191.98,192.6,191.97,192.6,14342.0
2019-06-13 13:00:00,192.59,192.62,191.94,192.06,8107.0,192.59,192.62,191.94,192.06,8107.0
2019-06-13 13:30:00,192.28,193.83,192.27,193.5,9626.0,192.28,193.83,192.27,193.5,9626.0
2019-06-13 14:00:00,193.43,193.66,193.03,193.62,8400.0,193.43,193.66,193.03,193.62,8400.0
2019-06-13 14:30:00,193.64,193.7,193.17,193.26,27769.0,193.64,193.7,193.17,193.26,27769.0
2019-06-13 15:00:00,193.3,193.5,192.49,192.85,21145.0,193.3,193.5,192.49,192.85,21145.0
2019-06-13 15:30:00,193.0,194.17,192.53,194.03,117101.0,193.0,194.17,192.53,194.03,117101.0
2019-06-14 09:30:00,192.87,193.39,190.18,190.67,56916.0,192.87,193.39,190.18,190.67,56916.0
2019-06-14 10:00:00,190.69,191.76,190.5,190.95,19749.0,190.69,191.76,190.5,190.95,19749.0
2019-06-14 10:30:00,191.11,191.68,190.81,191.23,14352.0,191.11,191.68,190.81,191.23,14352.0
2019-06-14 11:00:00,191.07,191.29,190.57,191.2,24157.0,191.07,191.29,190.57,191.2,24157.0
2019-06-14 11:30:00,191.14,191.87,191.1,191.31,15805.0,191.14,191.87,191.1,191.31,15805.0
2019-06-14 12:00:00,191.39,191.41,190.86,191.0,19104.0,191.39,191.41,190.86,191.0,19104.0
2019-06-14 12:30:00,191.0,191.46,190.56,191.36,29331.0,191.0,191.46,190.56,191.36,29331.0
2019-06-14 13:00:00,191.34,191.38,190.89,190.93,14206.0,191.34,191.38,190.89,190.93,14206.0
2019-06-14 13:30:00,190.86,191.23,190.39,190.44,8371.0,190.86,191.23,190.39,190.44,8371.0
2019-06-14 14:00:00,190.3,190.57,190.2,190.47,10521.0,190.3,190.57,190.2,190.47,10521.0
2019-06-14 14:30:00,190.44,190.57,190.15,190.22,9458.0,190.44,190.57,190.15,190.22,9458.0
2019-06-14 15:00:00,190.23,191.29,190.23,191.14,16923.0,190.23,191.29,190.23,191.14,16923.0
2019-06-14 15:30:00,191.07,191.33,190.65,190.83,37743.0,191.07,191.33,190.65,190.83,37743.0
2019-06-17 09:30:00,190.68,191.61,190.15,191.24,22953.0,190.68,191.61,190.15,191.24,22953.0
2019-06-17 10:00:00,191.41,192.63,191.3,192.19,7829.0,191.41,192.63,191.3,192.19,7829.0
2019-06-17 10:30:00,191.9,192.76,191.9,192.74,14006.0,191.9,192.76,191.9,192.74,14006.0
2019-06-17 11:00:00,192.78,192.88,191.76,192.07,13795.0,192.78,192.88,191.76,192.07,13795.0
2019-06-17 11:30:00,191.97,192.47,191.69,192.25,12388.0,191.97,192.47,191.69,192.25,12388.0
2019-06-17 12:00:00,192.17,192.25,191.79,192.0,5498.0,192.17,192.25,191.79,192.0,5498.0
2019-06-17 12:30:00,192.07,192.53,192.07,192.42,7628.0,192.07,192.53,192.07,192.42,7628.0
2019-06-17 13:00:00,192.54,192.62,192.38,192.53,4877.0,192.54,192.62,192.38,192.53,4877.0
2019-06-17 13:30:00,192.35,192.74,192.35,192.71,3725.0,192.35,192.74,192.35,192.71,3725.0
2019-06-17 14:00:00,192.91,193.21,192.62,192.93,5358.0,192.91,193.21,192.62,192.93,5358.0
2019-06-17 14:30:00,192.94,193.22,192.85,193.16,8452.0,192.94,193.22,192.85,193.16,8452.0
2019-06-17 15:00:00,193.12,193.33,192.89,193.3,11574.0,193.12,193.33,192.89,193.3,11574.0
2019-06-17 15:30:00,193.34,193.35,192.71,193.09,47281.0,193.34,193.35,192.71,193.09,47281.0
2019-06-18 09:30:00,195.79,198.6,195.21,198.37,41197.0,195.79,198.6,195.21,198.37,41197.0
2019-06-18 10:00:00,198.37,199.96,198.36,199.96,27599.0,198.37,199.96,198.36,199.96,27599.0
2019-06-18 10:30:00,199.99,201.28,199.99,201.22,27216.0,199.99,201.28,199.99,201.22,27216.0
2019-06-18 11:00:00,201.0,201.95,200.86,201.13,33248.0,201.0,201.95,200.86,201.13,33248.0
2019-06-18 11:30:00,201.06,201.54,200.79,201.11,28530.0,201.06,201.54,200.79,201.11,28530.0
2019-06-18 12:00:00,201.02,201.19,200.25,200.61,6587.0,201.02,201.19,200.25,200.61,6587.0
2019-06-18 12:30:00,200.6,201.0,200.46,200.77,8332.0,200.6,201.0,200.46,200.77,8332.0
2019-06-18 13:00:00,200.66,201.11,200.0,201.05,16864.0,200.66,201.11,200.0,201.05,16864.0
2019-06-18 13:30:00,201.07,201.19,200.17,200.17,22701.0,201.07,201.19,200.17,200.17,22701.0
2019-06-18 14:00:00,200.13,200.29,199.75,200.06,9331.0,200.13,200.29,199.75,200.06,9331.0
2019-06-18 14:30:00,200.06,200.78,199.65,200.53,26633.0,200.06,200.78,199.65,200.53,26633.0
2019-06-18 15:00:00,200.53,201.18,200.41,200.75,29809.0,200.53,201.18,200.41,200.75,29809.0
2019-06-18 15:30:00,200.69,202.22,200.46,201.8,98797.0,200.69,202.22,200.46,201.8,98797.0
2019-06-19 09:30:00,201.88,204.4,201.88,203.68,30260.0,201.88,204.4,201.88,203.68,30260.0
2019-06-19 10:00:00,203.68,204.08,203.16,203.25,27759.0,203.68,204.08,203.16,203.25,27759.0
2019-06-19 10:30:00,203.39,203.74,202.89,202.98,22642.0,203.39,203.74,202.89,202.98,22642.0
2019-06-19 11:00:00,202.94,202.97,201.7,201.98,24405.0,202.94,202.97,201.7,201.98,24405.0
2019-06-19 11:30:00,202.23,202.3,201.77,201.98,11451.0,202.23,202.3,201.77,201.98,11451.0
2019-06-19 12:00:00,202.03,202.04,201.46,201.81,10097.0,202.03,202.04,201.46,201.81,10097.0
2019-06-19 12:30:00,201.7,202.11,201.68,201.89,9395.0,201.7,202.11,201.68,201.89,9395.0
2019-06-19 13:00:00,201.84,201.85,200.45,200.62,8305.0,201.84,201.85,200.45,200.62,8305.0
2019-06-19 13:30:00,200.65,201.0,199.65,199.89,15404.0,200.65,201.0,199.65,199.89,15404.0
2019-06-19 14:00:00,200.04,201.8,199.53,201.4,21907.0,200.04,201.8,199.53,201.4,21907.0
2019-06-19 14:30:00,201.44,201.85,200.37,200.37,11379.0,201.44,201.85,200.37,200.37,11379.0
2019-06-19 15:00:00,200.55,201.37,200.45,200.82,13599.0,200.55,201.37,200.45,200.82,13599.0
2019-06-19 15:30:00,200.81,201.51,200.39,200.52,44792.0,200.81,201.51,200.39,200.52,44792.0
2019-06-20 09:30:00,203.79,203.99,201.38,202.59,29312.0,203.79,203.99,201.38,202.59,29312.0
2019-06-20 10:00:00,203.04,203.5,202.57,202.7,14512.0,203.04,203.5,202.57,202.7,14512.0
2019-06-20 10:30:00,202.48,202.77,201.03,201.03,30223.0,202.48,202.77,201.03,201.03,30223.0
2019-06-20 11:00:00,201.08,201.84,200.02,200.12,11225.0,201.08,201.84,200.02,200.12,11225.0
2019-06-20 11:30:00,200.02,200.99,200.02,200.53,18262.0,200.02,200.99,200.02,200.53,18262.0
2019-06-20 12:00:00,200.5,200.63,198.71,199.7,18739.0,200.5,200.63,198.71,199.7,18739.0
2019-06-20 12:30:00,200.11,200.11,199.3,199.96,5979.0,200.11,200.11,199.3,199.96,5979.0
2019-06-20 13:00:00,200.0,200.86,199.93,200.72,6241.0,200.0,200.86,199.93,200.72,6241.0
2019-06-20 13:30:00,200.71,201.29,200.61,201.22,10361.0,200.71,201.29,200.61,201.22,10361.0
2019-06-20 14:00:00,201.05,201.61,201.05,201.26,7021.0,201.05,201.61,201.05,201.26,7021.0
2019-06-20 14:30:00,201.22,201.22,200.72,200.96,15040.0,201.22,201.22,200.72,200.96,15040.0
2019-06-20 15:00:00,200.92,201.02,200.51,200.89,14307.0,200.92,201.02,200.51,200.89,14307.0
2019-06-20 15:30:00,200.9,201.45,200.88,201.12,18898.0,200.9,201.45,200.88,201.12,18898.0
2019-06-21 09:30:00,199.27,199.47,197.76,198.0,49864.0,199.27,199.47,197.76,198.0,49864.0
2019-06-21 10:00:00,198.46,199.27,197.99,198.58,9376.0,198.46,199.27,197.99,198.58,9376.0
2019-06-21 10:30:00,198.53,199.24,197.96,198.81,16835.0,198.53,199.24,197.96,198.81,16835.0
2019-06-21 11:00:00,198.96,199.93,198.96,199.38,7600.0,198.96,199.93,198.96,199.38,7600.0
2019-06-21 11:30:00,199.39,199.71,198.52,198.73,5217.0,199.39,199.71,198.52,198.73,5217.0
2019-06-21 12:00:00,198.82,199.7,198.82,199.7,7060.0,198.82,199.7,198.82,199.7,7060.0
2019-06-21 12:30:00,199.96,200.05,199.42,199.96,4614.0,199.96,200.05,199.42,199.96,4614.0
2019-06-21 13:00:00,200.1,200.35,199.94,200.35,12593.0,200.1,200.35,199.94,200.35,12593.0
2019-06-21 13:30:00,200.3,200.67,200.21,200.67,8184.0,200.3,200.67,200.21,200.67,8184.0
2019-06-21 14:00:00,200.78,200.81,200.11,200.16,7008.0,200.78,200.81,200.11,200.16,7008.0
2019-06-21 14:30:00,200.09,200.29,200.01,200.11,4600.0,200.09,200.29,200.01,200.11,4600.0
2019-06-21 15:00:00,200.24,200.34,200.1,200.28,4426.0,200.24,200.34,200.1,200.28,4426.0
2019-06-21 15:30:00,200.28,200.39,199.81,200.1,40400.0,200.28,200.39,199.81,200.1,40400.0
2019-06-24 09:30:00,200.36,200.36,198.6,199.31,14703.0,200.36,200.36,198.6,199.31,14703.0
2019-06-24 10:00:00,199.34,200.1,199.04,199.81,8543.0,199.34,200.1,199.04,199.81,8543.0
2019-06-24 10:30:00,199.61,200.75,199.59,200.26,6295.0,199.61,200.75,199.59,200.26,6295.0
2019-06-24 11:00:00,200.41,201.62,200.41,201.42,20558.0,200.41,201.62,200.41,201.42,20558.0
2019-06-24 11:30:00,201.2,202.75,201.1,201.74,13740.0,201.2,202.75,201.1,201.74,13740.0
2019-06-24 12:00:00,201.84,201.87,201.36,201.59,5845.0,201.84,201.87,201.36,201.59,5845.0
2019-06-24 12:30:00,201.42,201.57,201.14,201.34,7446.0,201.42,201.57,201.14,201.34,7446.0
2019-06-24 13:00:00,201.27,201.63,200.77,201.17,7456.0,201.27,201.63,200.77,201.17,7456.0
2019-06-24 13:30:00,200.94,201.18,200.51,200.83,3700.0,200.94,201.18,200.51,200.83,3700.0
2019-06-24 14:00:00,200.84,201.25,200.67,200.92,3433.0,200.84,201.25,200.67,200.92,3433.0
2019-06-24 14:30:00,200.79,200.91,200.0,200.38,3953.0,200.79,200.91,200.0,200.38,3953.0
2019-06-24 15:00:00,200.62,200.73,200.25,200.42,3982.0,200.62,200.73,200.25,200.42,3982.0
2019-06-24 15:30:00,200.23,200.66,200.0,200.0,23428.0,200.23,200.66,200.0,200.0,23428.0
2019-06-25 09:30:00,200.39,200.94,197.23,198.66,22603.0,200.39,200.94,197.23,198.66,22603.0
2019-06-25 10:00:00,198.4,198.67,196.51,197.17,10629.0,198.4,198.67,196.51,197.17,10629.0
2019-06-25 10:30:00,197.49,197.72,196.45,196.46,21433.0,197.49,197.72,196.45,196.46,21433.0
2019-06-25 11:00:00,196.49,197.25,196.1,196.68,14390.0,196.49,197.25,196.1,196.68,14390.0
2019-06-25 11:30:00,196.74,196.8,196.06,196.49,17305.0,196.74,196.8,196.06,196.49,17305.0
2019-06-25 12:00:00,196.5,197.3,196.3,197.11,25481.0,196.5,197.3,196.3,197.11,25481.0
2019-06-25 12:30:00,197.19,197.53,196.75,197.15,10470.0,197.19,197.53,196.75,197.15,10470.0
2019-06-25 13:00:00,197.11,198.25,196.7,198.11,22932.0,197.11,198.25,196.7,198.11,22932.0
2019-06-25 13:30:00,198.15,198.39,197.59,197.59,8506.0,198.15,198.39,197.59,197.59,8506.0
2019-06-25 14:00:00,197.5,197.92,197.35,197.36,10917.0,197.5,197.92,197.35,197.36,10917.0
2019-06-25 14:30:00,197.36,197.75,196.74,197.75,23830.0,197.36,197.75,196.74,197.75,23830.0
2019-06-25 15:00:00,197.73,197.84,196.92,197.09,18291.0,197.73,197.84,196.92,197.09,18291.0
2019-06-25 15:30:00,197.09,198.1,197.09,197.58,67183.0,197.09,198.1,197.09,197.58,67183.0
2019-06-26 09:30:00,199.42,200.58,197.69,200.34,151469.0,199.42,200.58,197.69,200.34,151469.0
2019-06-26 10:00:00,200.28,200.42,199.58,200.13,15011.0,200.28,200.42,199.58,200.13,15011.0
2019-06-26 10:30:00,199.93,200.41,199.65,200.13,14662.0,199.93,200.41,199.65,200.13,14662.0
2019-06-26 11:00:00,199.99,200.42,199.73,200.0,15225.0,199.99,200.42,199.73,200.0,15225.0
2019-06-26 11:30:00,200.0,200.68,199.99,200.56,13709.0,200.0,200.68,199.99,200.56,13709.0
2019-06-26 12:00:00,200.65,200.89,200.5,200.51,13968.0,200.65,200.89,200.5,200.51,13968.0
2019-06-26 12:30:00,200.53,200.61,200.31,200.48,7440.0,200.53,200.61,200.31,200.48,7440.0
2019-06-26 13:00:00,200.43,201.84,200.28,201.34,12482.0,200.43,201.84,200.28,201.34,12482.0
2019-06-26 13:30:00,201.21,202.11,201.2,202.11,9054.0,201.21,202.11,201.2,202.11,9054.0
2019-06-26 14:00:00,201.95,202.71,201.94,202.71,16740.0,201.95,202.71,201.94,202.71,16740.0
2019-06-26 14:30:00,202.73,203.87,202.63,203.86,19380.0,202.73,203.87,202.63,203.86,19380.0
2019-06-26 15:00:00,203.83,204.39,203.45,203.77,22853.0,203.83,204.39,203.45,203.77,22853.0
2019-06-26 15:30:00,203.7,204.36,203.39,203.6,51327.0,203.7,204.36,203.39,203.6,51327.0
2019-06-27 09:30:00,205.0,209.49,203.7,209.14,46294.0,205.0,209.49,203.7,209.14,46294.0
2019-06-27 10:00:00,209.47,210.9,209.33,210.3,59697.0,209.47,210.9,209.33,210.3,59697.0
2019-06-27 10:30:00,210.51,210.8,208.65,208.65,31429.0,210.51,210.8,208.65,208.65,31429.0
2019-06-27 11:00:00,208.79,209.47,207.76,208.28,25326.0,208.79,209.47,207.76,208.28,25326.0
2019-06-27 11:30:00,208.16,208.16,207.07,207.3,15260.0,208.16,208.16,207.07,207.3,15260.0
2019-06-27 12:00:00,207.16,208.01,206.56,206.67,23860.0,207.16,208.01,206.56,206.67,23860.0
2019-06-27 12:30:00,206.59,207.2,206.31,207.2,21848.0,206.59,207.2,206.31,207.2,21848.0
2019-06-27 13:00:00,207.2,207.75,207.18,207.54,33270.0,207.2,207.75,207.18,207.54,33270.0
2019-06-27 13:30:00,207.43,207.78,207.27,207.7,17890.0,207.43,207.78,207.27,207.7,17890.0
2019-06-27 14:00:00,207.73,208.98,207.59,208.96,24710.0,207.73,208.98,207.59,208.96,24710.0
2019-06-27 14:30:00,208.94,209.25,208.14,208.21,47586.0,208.94,209.25,208.14,208.21,47586.0
2019-06-27 15:00:00,208.25,208.69,208.08,208.64,43713.0,208.25,208.69,208.08,208.64,43713.0
2019-06-27 15:30:00,208.64,208.64,207.55,207.74,73509.0,208.64,208.64,207.55,207.74,73509.0
2019-06-28 09:30:00,207.67,207.94,206.02,206.93,54284.0,207.67,207.94,206.02,206.93,54284.0
2019-06-28 10:00:00,207.05,208.22,206.85,208.08,44252.0,207.05,208.22,206.85,208.08,44252.0
2019-06-28 10:30:00,208.22,209.69,208.08,208.6,17464.0,208.22,209.69,208.08,208.6,17464.0
2019-06-28 11:00:00,208.37,209.37,208.07,209.19,14449.0,208.37,209.37,208.07,209.19,14449.0
2019-06-28 11:30:00,209.09,209.44,208.4,208.92,13328.0,209.09,209.44,208.4,208.92,13328.0
2019-06-28 12:00:00,209.03,209.77,209.0,209.65,13519.0,209.03,209.77,209.0,209.65,13519.0
2019-06-28 12:30:00,209.59,209.65,208.94,208.95,10979.0,209.59,209.65,208.94,208.95,10979.0
2019-06-28 13:00:00,208.92,209.18,208.74,208.85,27077.0,208.92,209.18,208.74,208.85,27077.0
2019-06-28 13:30:00,208.77,209.36,208.77,209.09,13194.0,208.77,209.36,208.77,209.09,13194.0
2019-06-28 14:00:00,209.09,209.38,208.88,209.38,19275.0,209.09,209.38,208.88,209.38,19275.0
2019-06-28 14:30:00,209.28,210.3,209.28,209.98,22640.0,209.28,210.3,209.28,209.98,22640.0
2019-06-28 15:00:00,210.04,210.68,209.91,210.23,26344.0,210.04,210.68,209.91,210.23,26344.0
2019-06-28 15:30:00,210.24,210.64,209.18,209.51,108606.0,210.24,210.64,209.18,209.51,108606.0
2019-07-01 09:30:00,214.09,214.99,211.36,211.94,33898.0,214.09,214.99,211.36,211.94,33898.0
2019-07-01 10:00:00,212.0,212.52,211.41,211.87,102009.0,212.0,212.52,211.41,211.87,102009.0
2019-07-01 10:30:00,211.85,212.15,210.62,210.66,57540.0,211.85,212.15,210.62,210.66,57540.0
2019-07-01 11:00:00,210.83,210.83,209.75,210.58,27860.0,210.83,210.83,209.75,210.58,27860.0
2019-07-01 11:30:00,210.56,211.09,210.41,210.61,12920.0,210.56,211.09,210.41,210.61,12920.0
2019-07-01 12:00:00,210.53,210.74,209.76,210.06,14872.0,210.53,210.74,209.76,210.06,14872.0
2019-07-01 12:30:00,210.06,210.16,207.84,207.84,39525.0,210.06,210.16,207.84,207.84,39525.0
2019-07-01 13:00:00,207.87,208.69,207.6,207.63,18701.0,207.87,208.69,207.6,207.63,18701.0
2019-07-01 13:30:00,207.67,209.15,207.67,208.87,13799.0,207.67,209.15,207.67,208.87,13799.0
2019-07-01 14:00:00,208.91,209.02,207.79,207.94,19773.0,208.91,209.02,207.79,207.94,19773.0
2019-07-01 14:30:00,207.88,208.41,207.69,208.11,39452.0,207.88,208.41,207.69,208.11,39452.0
2019-07-01 15:00:00,208.13,208.86,208.0,208.23,37761.0,208.13,208.86,208.0,208.23,37761.0
2019-07-01 15:30:00,208.21,209.36,207.95,209.06,75232.0,208.21,209.36,207.95,209.06,75232.0
2019-07-02 09:30:00,208.55,208.88,206.56,207.94,21543.0,208.55,208.88,206.56,207.94,21543.0
2019-07-02 10:00:00,207.66,209.87,207.6,209.86,19362.0,207.66,209.87,207.6,209.86,19362.0
2019-07-02 10:30:00,209.87,211.63,209.51,211.32,36015.0,209.87,211.63,209.51,211.32,36015.0
2019-07-02 11:00:00,211.24,211.72,210.58,211.06,16666.0,211.24,211.72,210.58,211.06,16666.0
2019-07-02 11:30:00,211.05,211.43,210.33,210.96,19840.0,211.05,211.43,210.33,210.96,19840.0
2019-07-02 12:00:00,210.96,212.04,210.94,211.85,12465.0,210.96,212.04,210.94,211.85,12465.0
2019-07-02 12:30:00,211.96,213.13,211.79,212.6,25109.0,211.96,213.13,211.79,212.6,25109.0
2019-07-02 13:00:00,212.73,213.0,212.4,212.67,10133.0,212.73,213.0,212.4,212.67,10133.0
2019-07-02 13:30:00,212.51,212.62,211.73,211.85,9385.0,212.51,212.62,211.73,211.85,9385.0
2019-07-02 14:00:00,211.85,212.04,211.14,211.25,10319.0,211.85,212.04,211.14,211.25,10319.0
2019-07-02 14:30:00,211.13,211.26,210.4,210.49,11028.0,211.13,211.26,210.4,210.49,11028.0
2019-07-02 15:00:00,210.51,210.89,210.38,210.7,15091.0,210.51,210.89,210.38,210.7,15091.0
2019-07-02 15:30:00,210.69,211.7,210.68,211.59,35621.0,210.69,211.7,210.68,211.59,35621.0
2019-07-03 09:30:00,212.2,214.2,211.65,212.82,45970.0,212.2,214.2,211.65,212.82,45970.0
2019-07-03 10:00:00,212.84,214.5,212.83,214.22,8617.0,212.84,214.5,212.83,214.22,8617.0
2019-07-03 10:30:00,213.96,214.18,213.5,213.77,19938.0,213.96,214.18,213.5,213.77,19938.0
2019-07-03 11:00:00,213.77,214.09,213.09,213.36,11793.0,213.77,214.09,213.09,213.36,11793.0
2019-07-03 11:30:00,213.5,214.31,213.38,214.31,9795.0,213.5,214.31,213.38,214.31,9795.0
2019-07-03 12:00:00,214.13,215.98,214.12,215.81,26935.0,214.13,215.98,214.12,215.81,26935.0
2019-07-03 12:30:00,215.62,218.11,215.62,217.76,71840.0,215.62,218.11,215.62,217.76,71840.0
2019-07-05 09:30:00,215.15,216.85,213.34,214.1,22668.0,215.15,216.85,213.34,214.1,22668.0
2019-07-05 10:00:00,214.17,215.97,213.98,215.67,17558.0,214.17,215.97,213.98,215.67,17558.0
2019-07-05 10:30:00,215.53,218.22,215.3,217.71,25240.0,215.53,218.22,215.3,217.71,25240.0
2019-07-05 11:00:00,217.73,218.06,216.35,217.94,25392.0,217.73,218.06,216.35,217.94,25392.0
2019-07-05 11:30:00,217.79,217.85,216.89,217.02,11339.0,217.79,217.85,216.89,217.02,11339.0
2019-07-05 12:00:00,217.37,217.77,217.06,217.17,13594.0,217.37,217.77,217.06,217.17,13594.0
2019-07-05 12:30:00,217.42,217.75,216.91,217.02,16277.0,217.42,217.75,216.91,217.02,16277.0
2019-07-05 13:00:00,216.97,217.15,216.57,216.96,11897.0,216.97,217.15,216.57,216.96,11897.0
2019-07-05 13:30:00,216.92,217.14,216.7,216.9,10234.0,216.92,217.14,216.7,216.9,10234.0
2019-07-05 14:00:00,217.0,217.15,216.55,216.99,12969.0,217.0,217.15,216.55,216.99,12969.0
2019-07-05 14:30:00,217.0,217.11,216.61,216.88,15416.0,217.0,217.11,216.61,216.88,15416.0
2019-07-05 15:00:00,216.83,216.96,216.51,216.8,26462.0,216.83,216.96,216.51,216.8,26462.0
2019-07-05 15:30:00,216.81,217.15,216.46,217.04,37798.0,216.81,217.15,216.46,217.04,37798.0
2019-07-08 09:30:00,215.6,215.6,213.01,213.27,12612.0,215.6,215.6,213.01,213.27,12612.0
2019-07-08 10:00:00,213.21,213.74,212.66,212.78,10399.0,213.21,213.74,212.66,212.78,10399.0
2019-07-08 10:30:00,212.68,213.07,212.11,213.07,10435.0,212.68,213.07,212.11,213.07,10435.0
2019-07-08 11:00:00,213.26,213.89,212.95,213.13,18467.0,213.26,213.89,212.95,213.13,18467.0
2019-07-08 11:30:00,213.14,213.36,212.85,213.11,24854.0,213.14,213.36,212.85,213.11,24854.0
2019-07-08 12:00:00,213.17,213.32,212.79,212.87,17580.0,213.17,213.32,212.79,212.87,17580.0
2019-07-08 12:30:00,212.88,212.88,211.11,211.25,15580.0,212.88,212.88,211.11,211.25,15580.0
2019-07-08 13:00:00,211.31,211.44,210.58,210.64,9720.0,211.31,211.44,210.58,210.64,9720.0
2019-07-08 13:30:00,210.77,211.47,210.31,210.8,11751.0,210.77,211.47,210.31,210.8,11751.0
2019-07-08 14:00:00,210.8,211.03,209.86,210.51,15231.0,210.8,211.03,209.86,210.51,15231.0
2019-07-08 14:30:00,210.47,210.62,209.91,210.18,13232.0,210.47,210.62,209.91,210.18,13232.0
2019-07-08 15:00:00,210.25,210.95,210.18,210.95,22184.0,210.25,210.95,210.18,210.95,22184.0
2019-07-08 15:30:00,210.84,210.93,210.36,210.58,47198.0,210.84,210.93,210.36,210.58,47198.0
2019-07-09 09:30:00,208.23,210.91,208.08,210.41,23116.0,208.23,210.91,208.08,210.41,23116.0
2019-07-09 10:00:00,210.3,210.59,209.91,210.57,15941.0,210.3,210.59,209.91,210.57,15941.0
2019-07-09 10:30:00,210.66,212.02,210.5,211.41,17848.0,210.66,212.02,210.5,211.41,17848.0
2019-07-09 11:00:00,211.33,211.62,210.72,210.72,16535.0,211.33,211.62,210.72,210.72,16535.0
2019-07-09 11:30:00,210.92,211.06,210.35,210.72,5500.0,210.92,211.06,210.35,210.72,5500.0
2019-07-09 12:00:00,210.9,212.34,210.78,212.13,5130.0,210.9,212.34,210.78,212.13,5130.0
2019-07-09 12:30:00,212.36,212.58,211.91,212.03,9353.0,212.36,212.58,211.91,212.03,9353.0
2019-07-09 13:00:00,212.1,212.1,211.23,211.38,9949.0,212.1,212.1,211.23,211.38,9949.0
2019-07-09 13:30:00,211.49,212.13,210.41,211.78,18909.0,211.49,212.13,210.41,211.78,18909.0
2019-07-09 14:00:00,211.81,212.05,211.6,212.0,8851.0,211.81,212.05,211.6,212.0,8851.0
2019-07-09 14:30:00,212.0,212.25,211.82,212.19,14545.0,212.0,212.25,211.82,212.19,14545.0
2019-07-09 15:00:00,212.19,212.19,211.76,211.9,15106.0,212.19,212.19,211.76,211.9,15106.0
2019-07-09 15:30:00,211.9,212.55,211.66,211.73,56906.0,211.9,212.55,211.66,211.73,56906.0
2019-07-10 09:30:00,212.55,212.71,210.93,211.84,36873.0,212.55,212.71,210.93,211.84,36873.0
2019-07-10 10:00:00,211.93,212.73,210.91,210.96,18094.0,211.93,212.73,210.91,210.96,18094.0
2019-07-10 10:30:00,210.76,211.87,210.67,210.98,12106.0,210.76,211.87,210.67,210.98,12106.0
2019-07-10 11:00:00,210.97,211.2,210.55,210.94,6777.0,210.97,211.2,210.55,210.94,6777.0
2019-07-10 11:30:00,211.05,212.6,211.05,212.28,7400.0,211.05,212.6,211.05,212.28,7400.0
2019-07-10 12:00:00,212.33,212.55,212.06,212.49,7008.0,212.33,212.55,212.06,212.49,7008.0
2019-07-10 12:30:00,212.51,212.61,212.29,212.43,6208.0,212.51,212.61,212.29,212.43,6208.0
2019-07-10 13:00:00,212.5,212.62,211.65,211.84,8050.0,212.5,212.62,211.65,211.84,8050.0
2019-07-10 13:30:00,211.85,212.3,211.84,212.12,7472.0,211.85,212.3,211.84,212.12,7472.0
2019-07-10 14:00:00,212.14,212.14,211.0,211.0,9047.0,212.14,212.14,211.0,211.0,9047.0
2019-07-10 14:30:00,211.11,212.37,211.07,212.33,7494.0,211.11,212.37,211.07,212.33,7494.0
2019-07-10 15:00:00,212.26,212.55,212.12,212.47,10906.0,212.26,212.55,212.12,212.47,10906.0
2019-07-10 15:30:00,212.47,212.57,211.95,211.96,36713.0,212.47,212.57,211.95,211.96,36713.0
2019-07-11 09:30:00,210.94,210.94,186.69,192.67,369833.0,210.94,210.94,186.69,192.67,369833.0
2019-07-11 10:00:00,192.35,196.88,191.53,196.36,210643.0,192.35,196.88,191.53,196.36,210643.0
2019-07-11 10:30:00,196.37,198.65,196.34,197.97,208566.0,196.37,198.65,196.34,197.97,208566.0
2019-07-11 11:00:00,197.81,199.52,196.92,197.63,149787.0,197.81,199.52,196.92,197.63,149787.0
2019-07-11 11:30:00,197.65,201.66,197.41,200.89,92581.0,197.65,201.66,197.41,200.89,92581.0
2019-07-11 12:00:00,200.95,201.34,199.03,200.32,65750.0,200.95,201.34,199.03,200.32,65750.0
2019-07-11 12:30:00,200.4,200.74,199.41,200.02,34791.0,200.4,200.74,199.41,200.02,34791.0
2019-07-11 13:00:00,200.17,200.35,197.57,197.88,50317.0,200.17,200.35,197.57,197.88,50317.0
2019-07-11 13:30:00,197.84,198.66,197.0,197.68,57400.0,197.84,198.66,197.0,197.68,57400.0
2019-07-11 14:00:00,197.61,197.79,196.4,196.98,49096.0,197.61,197.79,196.4,196.98,49096.0
2019-07-11 14:30:00,197.04,197.7,196.0,196.01,68772.0,197.04,197.7,196.0,196.01,68772.0
2019-07-11 15:00:00,196.04,196.15,194.12,194.68,91215.0,196.04,196.15,194.12,194.68,91215.0
2019-07-11 15:30:00,194.71,195.38,194.21,195.05,192644.0,194.71,195.38,194.21,195.05,192644.0
2019-07-12 09:30:00,196.7,201.42,195.11,200.14,102982.0,196.7,201.42,195.11,200.14,102982.0
2019-07-12 10:00:00,200.21,200.58,199.19,199.31,46786.0,200.21,200.58,199.19,199.31,46786.0
2019-07-12 10:30:00,199.19,199.96,197.78,197.84,27191.0,199.19,199.96,197.78,197.84,27191.0
2019-07-12 11:00:00,197.86,199.99,197.76,199.72,67518.0,197.86,199.99,197.76,199.72,67518.0
2019-07-12 11:30:00,199.56,200.1,199.52,200.04,22771.0,199.56,200.1,199.52,200.04,22771.0
2019-07-12 12:00:00,200.06,200.08,199.73,200.0,16313.0,200.06,200.08,199.73,200.0,16313.0
2019-07-12 12:30:00,200.09,200.48,199.78,200.0,27360.0,200.09,200.48,199.78,200.0,27360.0
2019-07-12 13:00:00,199.95,200.06,199.71,199.72,19379.0,199.95,200.06,199.71,199.72,19379.0
2019-07-12 13:30:00,199.71,200.05,199.46,199.96,29407.0,199.71,200.05,199.46,199.96,29407.0
2019-07-12 14:00:00,200.03,200.15,199.5,199.7,14468.0,200.03,200.15,199.5,199.7,14468.0
2019-07-12 14:30:00,199.7,200.16,199.66,200.07,19608.0,199.7,200.16,199.66,200.07,19608.0
2019-07-12 15:00:00,200.15,201.8,200.08,201.6,39745.0,200.15,201.8,200.08,201.6,39745.0
2019-07-12 15:30:00,201.61,201.79,200.3,200.45,86949.0,201.61,201.79,200.3,200.45,86949.0
2019-07-15 09:30:00,200.98,201.96,198.99,199.5,107102.0,200.98,201.96,198.99,199.5,107102.0
2019-07-15 10:00:00,199.58,199.92,198.29,198.59,13815.0,199.58,199.92,198.29,198.59,13815.0
2019-07-15 10:30:00,198.78,198.94,198.0,198.04,12711.0,198.78,198.94,198.0,198.04,12711.0
2019-07-15 11:00:00,198.03,198.05,196.85,197.06,29485.0,198.03,198.05,196.85,197.06,29485.0
2019-07-15 11:30:00,197.14,197.73,197.13,197.66,32989.0,197.14,197.73,197.13,197.66,32989.0
2019-07-15 12:00:00,197.68,197.68,197.26,197.39,9899.0,197.68,197.68,197.26,197.39,9899.0
2019-07-15 12:30:00,197.4,197.7,197.29,197.69,11951.0,197.4,197.7,197.29,197.69,11951.0
2019-07-15 13:00:00,197.72,197.91,197.51,197.64,15798.0,197.72,197.91,197.51,197.64,15798.0
2019-07-15 13:30:00,197.59,197.62,196.67,197.38,12045.0,197.59,197.62,196.67,197.38,12045.0
2019-07-15 14:00:00,197.29,197.63,197.29,197.6,6201.0,197.29,197.63,197.29,197.6,6201.0
2019-07-15 14:30:00,197.63,197.77,197.03,197.31,14487.0,197.63,197.77,197.03,197.31,14487.0
2019-07-15 15:00:00,197.31,197.58,197.31,197.49,11229.0,197.31,197.58,197.31,197.49,11229.0
2019-07-15 15:30:00,197.51,197.59,197.2,197.2,29062.0,197.51,197.59,197.2,197.2,29062.0
2019-07-16 09:30:00,197.95,198.63,196.71,198.3,17898.0,197.95,198.63,196.71,198.3,17898.0
2019-07-16 10:00:00,198.19,198.48,196.93,197.54,13600.0,198.19,198.48,196.93,197.54,13600.0
2019-07-16 10:30:00,197.93,197.93,196.91,197.79,18437.0,197.93,197.93,196.91,197.79,18437.0
2019-07-16 11:00:00,197.73,197.82,196.74,197.11,13589.0,197.73,197.82,196.74,197.11,13589.0
2019-07-16 11:30:00,196.97,197.38,196.79,196.94,19495.0,196.97,197.38,196.79,196.94,19495.0
2019-07-16 12:00:00,196.94,197.01,196.15,196.38,44545.0,196.94,197.01,196.15,196.38,44545.0
2019-07-16 12:30:00,196.4,197.27,196.27,197.21,24629.0,196.4,197.27,196.27,197.21,24629.0
2019-07-16 13:00:00,197.32,199.03,197.32,198.59,23732.0,197.32,199.03,197.32,198.59,23732.0
2019-07-16 13:30:00,198.6,199.08,198.54,198.7,7262.0,198.6,199.08,198.54,198.7,7262.0
2019-07-16 14:00:00,198.55,199.74,198.55,199.74,12861.0,198.55,199.74,198.55,199.74,12861.0
2019-07-16 14:30:00,199.81,200.44,199.1,199.99,20993.0,199.81,200.44,199.1,199.99,20993.0
2019-07-16 15:00:00,199.94,200.37,199.72,199.84,16407.0,199.94,200.37,199.72,199.84,16407.0
2019-07-16 15:30:00,199.8,200.23,198.96,199.32,57989.0,199.8,200.23,198.96,199.32,57989.0
2019-07-17 09:30:00,199.11,200.0,198.27,198.41,8089.0,199.11,200.0,198.27,198.41,8089.0
2019-07-17 10:00:00,198.5,198.51,196.75,197.83,12925.0,198.5,198.51,196.75,197.83,12925.0
2019-07-17 10:30:00,197.98,198.84,196.82,197.0,26542.0,197.98,198.84,196.82,197.0,26542.0
2019-07-17 11:00:00,197.25,199.4,197.14,199.34,15581.0,197.25,199.4,197.14,199.34,15581.0
2019-07-17 11:30:00,199.5,200.23,199.31,199.93,10311.0,199.5,200.23,199.31,199.93,10311.0
2019-07-17 12:00:00,200.0,200.0,199.19,199.24,8802.0,200.0,200.0,199.19,199.24,8802.0
2019-07-17 12:30:00,199.27,199.84,199.13,199.64,11011.0,199.27,199.84,199.13,199.64,11011.0
2019-07-17 13:00:00,199.57,199.71,199.2,199.61,9843.0,199.57,199.71,199.2,199.61,9843.0
2019-07-17 13:30:00,199.71,200.58,199.52,200.21,24396.0,199.71,200.58,199.52,200.21,24396.0
2019-07-17 14:00:00,200.09,200.3,199.22,199.5,29767.0,200.09,200.3,199.22,199.5,29767.0
2019-07-17 14:30:00,199.4,200.11,199.25,199.33,23493.0,199.4,200.11,199.25,199.33,23493.0
2019-07-17 15:00:00,199.34,199.45,198.7,198.74,17616.0,199.34,199.45,198.7,198.74,17616.0
2019-07-17 15:30:00,198.64,199.25,197.46,197.74,59680.0,198.64,199.25,197.46,197.74,59680.0
2019-07-18 09:30:00,196.97,198.0,187.75,188.35,119887.0,196.97,198.0,187.75,188.35,119887.0
2019-07-18 10:00:00,188.31,188.69,183.83,184.88,172694.0,188.31,188.69,183.83,184.88,172694.0
2019-07-18 10:30:00,185.04,186.44,180.73,180.83,173510.0,185.04,186.44,180.73,180.83,173510.0
2019-07-18 11:00:00,180.97,181.33,177.06,180.83,269449.0,180.97,181.33,177.06,180.83,269449.0
2019-07-18 11:30:00,180.63,181.74,178.04,179.05,121166.0,180.63,181.74,178.04,179.05,121166.0
2019-07-18 12:00:00,179.05,181.74,178.39,180.21,118458.0,179.05,181.74,178.39,180.21,118458.0
2019-07-18 12:30:00,180.09,180.76,179.13,180.24,77844.0,180.09,180.76,179.13,180.24,77844.0
2019-07-18 13:00:00,180.25,181.5,179.7,181.15,136568.0,180.25,181.5,179.7,181.15,136568.0
2019-07-18 13:30:00,181.03,181.52,180.47,181.47,42931.0,181.03,181.52,180.47,181.47,42931.0
2019-07-18 14:00:00,181.5,185.26,181.43,184.18,104321.0,181.5,185.26,181.43,184.18,104321.0
2019-07-18 14:30:00,184.13,185.0,182.45,183.28,56317.0,184.13,185.0,182.45,183.28,56317.0
2019-07-18 15:00:00,183.23,183.39,180.75,181.43,85041.0,183.23,183.39,180.75,181.43,85041.0
2019-07-18 15:30:00,181.42,183.14,180.87,182.67,174365.0,181.42,183.14,180.87,182.67,174365.0
2019-07-19 09:30:00,184.19,185.01,181.54,182.08,56473.0,184.19,185.01,181.54,182.08,56473.0
2019-07-19 10:00:00,182.61,182.88,180.25,181.7,47228.0,182.61,182.88,180.25,181.7,47228.0
2019-07-19 10:30:00,181.72,182.44,181.53,181.54,53266.0,181.72,182.44,181.53,181.54,53266.0
2019-07-19 11:00:00,181.55,183.85,181.5,183.72,37143.0,181.55,183.85,181.5,183.72,37143.0
2019-07-19 11:30:00,183.89,184.95,183.23,184.81,22780.0,183.89,184.95,183.23,184.81,22780.0
2019-07-19 12:00:00,184.86,185.59,184.69,184.94,25940.0,184.86,185.59,184.69,184.94,25940.0
2019-07-19 12:30:00,185.04,185.04,183.82,184.51,40685.0,185.04,185.04,183.82,184.51,40685.0
2019-07-19 13:00:00,184.45,184.96,184.0,184.26,17868.0,184.45,184.96,184.0,184.26,17868.0
2019-07-19 13:30:00,184.31,184.59,183.86,184.44,16748.0,184.31,184.59,183.86,184.44,16748.0
2019-07-19 14:00:00,184.42,184.48,183.17,183.23,19053.0,184.42,184.48,183.17,183.23,19053.0
2019-07-19 14:30:00,183.25,184.21,183.07,183.94,21640.0,183.25,184.21,183.07,183.94,21640.0
2019-07-19 15:00:00,183.87,183.98,183.25,183.71,24418.0,183.87,183.98,183.25,183.71,24418.0
2019-07-19 15:30:00,183.74,183.87,181.88,182.15,64168.0,183.74,183.87,181.88,182.15,64168.0
2019-07-22 09:30:00,182.84,185.0,182.84,183.55,29539.0,182.84,185.0,182.84,183.55,29539.0
2019-07-22 10:00:00,183.82,184.08,183.1,183.31,12400.0,183.82,184.08,183.1,183.31,12400.0
2019-07-22 10:30:00,183.62,183.92,182.32,182.6,13934.0,183.62,183.92,182.32,182.6,13934.0
2019-07-22 11:00:00,182.64,182.95,182.03,182.81,14328.0,182.64,182.95,182.03,182.81,14328.0
2019-07-22 11:30:00,182.74,183.93,182.61,183.62,6624.0,182.74,183.93,182.61,183.62,6624.0
2019-07-22 12:00:00,183.78,183.78,182.82,182.88,4969.0,183.78,183.78,182.82,182.88,4969.0
2019-07-22 12:30:00,182.96,182.96,182.62,182.84,8529.0,182.96,182.96,182.62,182.84,8529.0
2019-07-22 13:00:00,182.82,182.82,181.99,182.02,12295.0,182.82,182.82,181.99,182.02,12295.0
2019-07-22 13:30:00,182.12,182.4,182.08,182.2,8486.0,182.12,182.4,182.08,182.2,8486.0
2019-07-22 14:00:00,182.17,182.17,181.74,182.04,8162.0,182.17,182.17,181.74,182.04,8162.0
2019-07-22 14:30:00,182.08,182.69,181.7,182.62,18522.0,182.08,182.69,181.7,182.62,18522.0
2019-07-22 15:00:00,182.66,183.34,182.66,183.3,37839.0,182.66,183.34,182.66,183.3,37839.0
2019-07-22 15:30:00,183.26,183.26,182.12,182.24,42332.0,183.26,183.26,182.12,182.24,42332.0
2019-07-23 09:30:00,183.77,183.94,183.0,183.0,25763.0,183.77,183.94,183.0,183.0,25763.0
2019-07-23 10:00:00,182.81,182.85,181.52,181.81,29647.0,182.81,182.85,181.52,181.81,29647.0
2019-07-23 10:30:00,181.96,182.18,181.56,181.81,11310.0,181.96,182.18,181.56,181.81,11310.0
2019-07-23 11:00:00,181.81,182.22,181.31,182.21,30923.0,181.81,182.22,181.31,182.21,30923.0
2019-07-23 11:30:00,182.23,182.81,182.1,182.46,42063.0,182.23,182.81,182.1,182.46,42063.0
2019-07-23 12:00:00,182.43,183.14,182.43,182.81,19300.0,182.43,183.14,182.43,182.81,19300.0
2019-07-23 12:30:00,182.85,183.5,182.77,183.5,19732.0,182.85,183.5,182.77,183.5,19732.0
2019-07-23 13:00:00,183.53,184.0,183.5,184.0,20008.0,183.53,184.0,183.5,184.0,20008.0
2019-07-23 13:30:00,183.95,184.84,183.67,184.72,32819.0,183.95,184.84,183.67,184.72,32819.0
2019-07-23 14:00:00,184.74,184.9,183.85,183.95,24239.0,184.74,184.9,183.85,183.95,24239.0
2019-07-23 14:30:00,183.96,184.55,183.75,184.5,29854.0,183.96,184.55,183.75,184.5,29854.0
2019-07-23 15:00:00,184.48,186.39,184.45,185.72,79187.0,184.48,186.39,184.45,185.72,79187.0
2019-07-23 15:30:00,185.67,186.08,184.62,185.02,128409.0,185.67,186.08,184.62,185.02,128409.0
2019-07-24 09:30:00,184.42,185.53,183.02,184.13,23908.0,184.42,185.53,183.02,184.13,23908.0
2019-07-24 10:00:00,184.09,184.27,183.16,183.51,10599.0,184.09,184.27,183.16,183.51,10599.0
2019-07-24 10:30:00,183.68,184.6,183.68,184.2,19665.0,183.68,184.6,183.68,184.2,19665.0
2019-07-24 11:00:00,184.05,184.12,183.56,183.62,15098.0,184.05,184.12,183.56,183.62,15098.0
2019-07-24 11:30:00,183.62,184.16,183.4,184.07,10436.0,183.62,184.16,183.4,184.07,10436.0
2019-07-24 12:00:00,184.01,184.29,183.96,184.11,9602.0,184.01,184.29,183.96,184.11,9602.0
2019-07-24 12:30:00,184.19,185.26,184.01,185.16,31874.0,184.19,185.26,184.01,185.16,31874.0
2019-07-24 13:00:00,185.18,185.79,184.95,185.79,14281.0,185.18,185.79,184.95,185.79,14281.0
2019-07-24 13:30:00,185.79,186.49,185.73,186.48,12505.0,185.79,186.49,185.73,186.48,12505.0
2019-07-24 14:00:00,186.62,186.99,185.32,186.08,33892.0,186.62,186.99,185.32,186.08,33892.0
2019-07-24 14:30:00,186.08,187.28,185.96,187.28,24283.0,186.08,187.28,185.96,187.28,24283.0
2019-07-24 15:00:00,187.21,187.91,186.96,187.8,30123.0,187.21,187.91,186.96,187.8,30123.0
2019-07-24 15:30:00,187.8,188.1,187.57,187.94,68253.0,187.8,188.1,187.57,187.94,68253.0
2019-07-25 09:30:00,187.6,188.29,185.98,187.0,28843.0,187.6,188.29,185.98,187.0,28843.0
2019-07-25 10:00:00,187.11,189.31,187.06,189.01,18285.0,187.11,189.31,187.06,189.01,18285.0
2019-07-25 10:30:00,189.01,190.17,188.84,189.66,48956.0,189.01,190.17,188.84,189.66,48956.0
2019-07-25 11:00:00,189.64,189.76,188.64,189.51,37958.0,189.64,189.76,188.64,189.51,37958.0
2019-07-25 11:30:00,189.29,189.67,188.49,188.92,14420.0,189.29,189.67,188.49,188.92,14420.0
2019-07-25 12:00:00,188.93,189.63,188.5,189.53,14961.0,188.93,189.63,188.5,189.53,14961.0
2019-07-25 12:30:00,189.5,189.5,187.81,188.26,24976.0,189.5,189.5,187.81,188.26,24976.0
2019-07-25 13:00:00,188.11,188.23,187.41,187.75,9904.0,188.11,188.23,187.41,187.75,9904.0
2019-07-25 13:30:00,187.96,188.19,187.47,187.51,12104.0,187.96,188.19,187.47,187.51,12104.0
2019-07-25 14:00:00,187.62,188.17,187.56,188.06,17182.0,187.62,188.17,187.56,188.06,17182.0
2019-07-25 14:30:00,188.05,188.24,187.66,187.69,34087.0,188.05,188.24,187.66,187.69,34087.0
2019-07-25 15:00:00,187.68,187.95,187.19,187.84,16755.0,187.68,187.95,187.19,187.84,16755.0
2019-07-25 15:30:00,187.89,188.12,187.57,187.87,37973.0,187.89,188.12,187.57,187.87,37973.0
2019-07-26 09:30:00,189.27,191.64,189.27,191.51,44847.0,189.27,191.64,189.27,191.51,44847.0
2019-07-26 10:00:00,191.18,191.23,190.27,190.53,11864.0,191.18,191.23,190.27,190.53,11864.0
2019-07-26 10:30:00,190.3,191.38,190.04,191.28,22715.0,190.3,191.38,190.04,191.28,22715.0
2019-07-26 11:00:00,191.27,192.09,191.21,191.96,14860.0,191.27,192.09,191.21,191.96,14860.0
2019-07-26 11:30:00,191.93,192.57,191.93,192.46,16876.0,191.93,192.57,191.93,192.46,16876.0
2019-07-26 12:00:00,192.48,192.62,191.19,191.4,20691.0,192.48,192.62,191.19,191.4,20691.0
2019-07-26 12:30:00,191.45,191.72,190.92,191.24,16715.0,191.45,191.72,190.92,191.24,16715.0
2019-07-26 13:00:00,191.34,191.34,190.81,190.85,11221.0,191.34,191.34,190.81,190.85,11221.0
2019-07-26 13:30:00,190.92,191.11,190.78,190.79,13200.0,190.92,191.11,190.78,190.79,13200.0
2019-07-26 14:00:00,190.87,190.99,190.15,190.42,60772.0,190.87,190.99,190.15,190.42,60772.0
2019-07-26 14:30:00,190.58,190.82,190.24,190.55,15960.0,190.58,190.82,190.24,190.55,15960.0
2019-07-26 15:00:00,190.55,190.78,190.11,190.33,24288.0,190.55,190.78,190.11,190.33,24288.0
2019-07-26 15:30:00,190.44,190.45,189.5,189.65,64651.0,190.44,190.45,189.5,189.65,64651.0
2019-07-29 09:30:00,190.25,191.9,189.3,189.4,20808.0,190.25,191.9,189.3,189.4,20808.0
2019-07-29 10:00:00,189.38,189.38,187.66,187.84,21561.0,189.38,189.38,187.66,187.84,21561.0
2019-07-29 10:30:00,187.85,189.99,187.67,189.68,27030.0,187.85,189.99,187.67,189.68,27030.0
2019-07-29 11:00:00,189.77,190.16,189.18,189.18,30098.0,189.77,190.16,189.18,189.18,30098.0
2019-07-29 11:30:00,189.27,189.7,188.38,188.38,17590.0,189.27,189.7,188.38,188.38,17590.0
2019-07-29 12:00:00,188.51,189.11,188.39,188.69,15817.0,188.51,189.11,188.39,188.69,15817.0
2019-07-29 12:30:00,188.72,189.38,188.6,189.02,31230.0,188.72,189.38,188.6,189.02,31230.0
2019-07-29 13:00:00,189.02,189.6,187.56,187.73,69625.0,189.02,189.6,187.56,187.73,69625.0
2019-07-29 13:30:00,187.77,188.13,187.56,187.69,49385.0,187.77,188.13,187.56,187.69,49385.0
2019-07-29 14:00:00,187.69,188.13,187.29,187.83,25778.0,187.69,188.13,187.29,187.83,25778.0
2019-07-29 14:30:00,187.76,188.94,187.68,188.75,35239.0,187.76,188.94,187.68,188.75,35239.0
2019-07-29 15:00:00,188.74,189.85,188.51,189.71,51937.0,188.74,189.85,188.51,189.71,51937.0
2019-07-29 15:30:00,189.67,189.97,189.22,189.41,115079.0,189.67,189.97,189.22,189.41,115079.0
2019-07-30 09:30:00,206.45,220.46,205.0,214.4,256970.0,206.45,220.46,205.0,214.4,256970.0
2019-07-30 10:00:00,214.67,219.0,213.51,216.82,111873.0,214.67,219.0,213.51,216.82,111873.0
2019-07-30 10:30:00,217.0,218.64,216.34,217.47,81786.0,217.0,218.64,216.34,217.47,81786.0
2019-07-30 11:00:00,217.47,218.29,216.22,216.65,45955.0,217.47,218.29,216.22,216.65,45955.0
2019-07-30 11:30:00,216.43,217.28,216.01,216.68,49333.0,216.43,217.28,216.01,216.68,49333.0
2019-07-30 12:00:00,216.67,217.48,215.73,217.38,32890.0,216.67,217.48,215.73,217.38,32890.0
2019-07-30 12:30:00,217.35,218.91,217.27,218.23,57816.0,217.35,218.91,217.27,218.23,57816.0
2019-07-30 13:00:00,218.22,218.31,216.67,216.67,37680.0,218.22,218.31,216.67,216.67,37680.0
2019-07-30 13:30:00,216.82,217.19,215.45,216.31,33261.0,216.82,217.19,215.45,216.31,33261.0
2019-07-30 14:00:00,216.42,218.29,216.25,217.33,48635.0,216.42,218.29,216.25,217.33,48635.0
2019-07-30 14:30:00,217.53,218.0,217.01,217.17,32407.0,217.53,218.0,217.01,217.17,32407.0
2019-07-30 15:00:00,217.17,217.36,216.3,216.44,43545.0,217.17,217.36,216.3,216.44,43545.0
2019-07-30 15:30:00,216.42,218.2,216.32,218.1,151351.0,216.42,218.2,216.32,218.1,151351.0
2019-07-31 09:30:00,215.56,219.3,213.0,218.31,69494.0,215.56,219.3,213.0,218.31,69494.0
2019-07-31 10:00:00,218.3,218.3,215.75,216.81,33458.0,218.3,218.3,215.75,216.81,33458.0
2019-07-31 10:30:00,217.15,218.64,216.65,218.46,16940.0,217.15,218.64,216.65,218.46,16940.0
2019-07-31 11:00:00,218.36,219.37,218.17,218.99,24812.0,218.36,219.37,218.17,218.99,24812.0
2019-07-31 11:30:00,218.99,218.99,217.2,217.2,13485.0,218.99,218.99,217.2,217.2,13485.0
2019-07-31 12:00:00,217.18,217.24,216.27,216.49,8022.0,217.18,217.24,216.27,216.49,8022.0
2019-07-31 12:30:00,216.48,216.48,215.85,216.23,10979.0,216.48,216.48,215.85,216.23,10979.0
2019-07-31 13:00:00,216.2,216.75,216.16,216.48,15645.0,216.2,216.75,216.16,216.48,15645.0
2019-07-31 13:30:00,216.67,217.24,216.41,217.09,8453.0,216.67,217.24,216.41,217.09,8453.0
2019-07-31 14:00:00,216.75,217.28,216.24,216.67,23571.0,216.75,217.28,216.24,216.67,23571.0
2019-07-31 14:30:00,216.78,217.2,211.4,213.34,38877.0,216.78,217.2,211.4,213.34,38877.0
2019-07-31 15:00:00,213.25,214.54,212.65,214.39,38770.0,213.25,214.54,212.65,214.39,38770.0
2019-07-31 15:30:00,214.4,214.4,210.85,210.86,79176.0,214.4,214.4,210.85,210.86,79176.0
2019-08-01 09:30:00,211.71,215.19,211.71,213.47,20038.0,211.71,215.19,211.71,213.47,20038.0
2019-08-01 10:00:00,213.4,215.46,212.66,215.46,11878.0,213.4,215.46,212.66,215.46,11878.0
2019-08-01 10:30:00,214.86,215.91,214.5,215.84,18578.0,214.86,215.91,214.5,215.84,18578.0
2019-08-01 11:00:00,215.66,216.22,215.21,215.87,8511.0,215.66,216.22,215.21,215.87,8511.0
2019-08-01 11:30:00,216.0,216.1,215.02,215.02,12306.0,216.0,216.1,215.02,215.02,12306.0
2019-08-01 12:00:00,214.89,215.12,214.36,214.46,8632.0,214.89,215.12,214.36,214.46,8632.0
2019-08-01 12:30:00,214.55,215.68,214.53,214.79,15331.0,214.55,215.68,214.53,214.79,15331.0
2019-08-01 13:00:00,214.84,215.29,213.8,213.83,9651.0,214.84,215.29,213.8,213.83,9651.0
2019-08-01 13:30:00,213.11,213.8,208.06,209.3,51719.0,213.11,213.8,208.06,209.3,51719.0
2019-08-01 14:00:00,209.52,209.69,205.66,205.73,42750.0,209.52,209.69,205.66,205.73,42750.0
2019-08-01 14:30:00,205.64,206.04,200.7,204.21,78527.0,205.64,206.04,200.7,204.21,78527.0
2019-08-01 15:00:00,204.53,206.56,203.71,205.97,39360.0,204.53,206.56,203.71,205.97,39360.0
2019-08-01 15:30:00,205.96,206.37,203.77,204.27,95303.0,205.96,206.37,203.77,204.27,95303.0
2019-08-02 09:30:00,201.93,203.99,200.47,202.03,20836.0,201.93,203.99,200.47,202.03,20836.0
2019-08-02 10:00:00,201.97,202.23,198.82,198.82,15922.0,201.97,202.23,198.82,198.82,15922.0
2019-08-02 10:30:00,198.77,198.81,195.23,196.15,23907.0,198.77,198.81,195.23,196.15,23907.0
2019-08-02 11:00:00,196.0,198.94,196.0,198.32,20357.0,196.0,198.94,196.0,198.32,20357.0
2019-08-02 11:30:00,198.3,198.71,197.25,197.88,10094.0,198.3,198.71,197.25,197.88,10094.0
2019-08-02 12:00:00,197.88,199.17,197.68,199.05,12496.0,197.88,199.17,197.68,199.05,12496.0
2019-08-02 12:30:00,198.9,198.97,198.15,198.3,5975.0,198.9,198.97,198.15,198.3,5975.0
2019-08-02 13:00:00,198.43,198.73,197.95,198.53,7300.0,198.43,198.73,197.95,198.53,7300.0
2019-08-02 13:30:00,198.87,199.53,198.37,199.07,7678.0,198.87,199.53,198.37,199.07,7678.0
2019-08-02 14:00:00,198.89,200.18,198.49,199.76,22373.0,198.89,200.18,198.49,199.76,22373.0
2019-08-02 14:30:00,199.75,200.21,198.97,199.17,10154.0,199.75,200.21,198.97,199.17,10154.0
2019-08-02 15:00:00,199.18,200.08,198.78,199.93,15005.0,199.18,200.08,198.78,199.93,15005.0
2019-08-02 15:30:00,199.75,199.98,198.71,198.93,36547.0,199.75,199.98,198.71,198.93,36547.0
2019-08-05 09:30:00,192.55,193.67,190.37,192.62,38421.0,192.55,193.67,190.37,192.62,38421.0
2019-08-05 10:00:00,193.14,193.2,191.44,191.95,20055.0,193.14,193.2,191.44,191.95,20055.0
2019-08-05 10:30:00,192.18,193.47,190.75,193.43,23114.0,192.18,193.47,190.75,193.43,23114.0
2019-08-05 11:00:00,193.52,195.35,193.17,194.98,19670.0,193.52,195.35,193.17,194.98,19670.0
2019-08-05 11:30:00,194.98,195.82,194.71,195.5,15501.0,194.98,195.82,194.71,195.5,15501.0
2019-08-05 12:00:00,195.28,195.78,194.66,195.03,12525.0,195.28,195.78,194.66,195.03,12525.0
2019-08-05 12:30:00,195.0,195.52,194.07,194.08,17198.0,195.0,195.52,194.07,194.08,17198.0
2019-08-05 13:00:00,194.07,194.96,193.93,194.74,14245.0,194.07,194.96,193.93,194.74,14245.0
2019-08-05 13:30:00,194.74,195.7,194.62,194.96,13709.0,194.74,195.7,194.62,194.96,13709.0
2019-08-05 14:00:00,194.9,196.1,194.79,195.95,32721.0,194.9,196.1,194.79,195.95,32721.0
2019-08-05 14:30:00,196.01,197.56,195.43,196.79,35612.0,196.01,197.56,195.43,196.79,35612.0
2019-08-05 15:00:00,196.79,199.13,196.08,198.47,34892.0,196.79,199.13,196.08,198.47,34892.0
2019-08-05 15:30:00,198.46,200.55,198.12,199.59,93604.0,198.46,200.55,198.12,199.59,93604.0
2019-08-06 09:30:00,201.15,203.43,200.63,202.03,20476.0,201.15,203.43,200.63,202.03,20476.0
2019-08-06 10:00:00,201.74,202.97,200.32,201.02,19845.0,201.74,202.97,200.32,201.02,19845.0
2019-08-06 10:30:00,201.0,202.12,200.2,201.42,12018.0,201.0,202.12,200.2,201.42,12018.0
2019-08-06 11:00:00,201.28,201.59,199.95,200.88,17557.0,201.28,201.59,199.95,200.88,17557.0
2019-08-06 11:30:00,201.13,202.13,200.29,202.07,12938.0,201.13,202.13,200.29,202.07,12938.0
2019-08-06 12:00:00,202.14,202.3,201.01,201.16,15260.0,202.14,202.3,201.01,201.16,15260.0
2019-08-06 12:30:00,200.9,201.62,200.51,201.32,15813.0,200.9,201.62,200.51,201.32,15813.0
2019-08-06 13:00:00,201.31,203.31,201.31,202.76,14225.0,201.31,203.31,201.31,202.76,14225.0
2019-08-06 13:30:00,202.9,203.43,202.71,203.11,8437.0,202.9,203.43,202.71,203.11,8437.0
2019-08-06 14:00:00,203.18,204.66,202.82,204.55,16294.0,203.18,204.66,202.82,204.55,16294.0
2019-08-06 14:30:00,204.55,205.44,204.23,204.89,27711.0,204.55,205.44,204.23,204.89,27711.0
2019-08-06 15:00:00,204.99,205.3,204.45,204.69,37215.0,204.99,205.3,204.45,204.69,37215.0
2019-08-06 15:30:00,204.73,205.74,204.58,205.24,57464.0,204.73,205.74,204.58,205.24,57464.0
2019-08-07 09:30:00,202.25,203.25,199.65,201.98,37307.0,202.25,203.25,199.65,201.98,37307.0
2019-08-07 10:00:00,201.98,203.13,201.1,202.51,15390.0,201.98,203.13,201.1,202.51,15390.0
2019-08-07 10:30:00,201.99,204.24,201.99,203.13,23360.0,201.99,204.24,201.99,203.13,23360.0
2019-08-07 11:00:00,203.04,203.04,201.66,202.02,13242.0,203.04,203.04,201.66,202.02,13242.0
2019-08-07 11:30:00,202.13,202.13,201.04,201.35,11438.0,202.13,202.13,201.04,201.35,11438.0
2019-08-07 12:00:00,201.28,201.45,200.71,201.39,12038.0,201.28,201.45,200.71,201.39,12038.0
2019-08-07 12:30:00,201.54,202.74,201.54,202.48,12333.0,201.54,202.74,201.54,202.48,12333.0
2019-08-07 13:00:00,202.6,203.75,202.6,203.69,12573.0,202.6,203.75,202.6,203.69,12573.0
2019-08-07 13:30:00,203.69,205.26,203.68,204.8,14084.0,203.69,205.26,203.68,204.8,14084.0
2019-08-07 14:00:00,204.75,205.55,203.66,204.09,11297.0,204.75,205.55,203.66,204.09,11297.0
2019-08-07 14:30:00,204.38,204.53,203.75,204.36,9880.0,204.38,204.53,203.75,204.36,9880.0
2019-08-07 15:00:00,203.84,204.17,203.09,203.59,12188.0,203.84,204.17,203.09,203.59,12188.0
2019-08-07 15:30:00,203.72,204.38,203.34,203.79,29267.0,203.72,204.38,203.34,203.79,29267.0
2019-08-08 09:30:00,206.51,209.82,206.06,209.37,27164.0,206.51,209.82,206.06,209.37,27164.0
2019-08-08 10:00:00,209.01,211.58,209.01,211.31,17186.0,209.01,211.58,209.01,211.31,17186.0
2019-08-08 10:30:00,211.56,212.35,211.0,212.27,20718.0,211.56,212.35,211.0,212.27,20718.0
2019-08-08 11:00:00,212.21,212.23,211.31,211.51,32711.0,212.21,212.23,211.31,211.51,32711.0
2019-08-08 11:30:00,211.5,212.36,211.11,211.31,23359.0,211.5,212.36,211.11,211.31,23359.0
2019-08-08 12:00:00,211.31,211.49,210.64,210.66,16850.0,211.31,211.49,210.64,210.66,16850.0
2019-08-08 12:30:00,210.78,211.26,210.34,211.18,17386.0,210.78,211.26,210.34,211.18,17386.0
2019-08-08 13:00:00,211.2,211.53,210.76,211.0,21912.0,211.2,211.53,210.76,211.0,21912.0
2019-08-08 13:30:00,211.04,211.63,211.03,211.37,15249.0,211.04,211.63,211.03,211.37,15249.0
2019-08-08 14:00:00,211.31,211.87,210.67,211.67,39118.0,211.31,211.87,210.67,211.67,39118.0
2019-08-08 14:30:00,211.67,212.05,211.12,211.3,18915.0,211.67,212.05,211.12,211.3,18915.0
2019-08-08 15:00:00,211.37,211.67,210.86,211.18,31741.0,211.37,211.67,210.86,211.18,31741.0
2019-08-08 15:30:00,211.13,212.12,211.13,212.03,71601.0,211.13,212.12,211.13,212.03,71601.0
2019-08-09 09:30:00,209.8,210.07,207.09,207.66,12424.0,209.8,210.07,207.09,207.66,12424.0
2019-08-09 10:00:00,208.1,208.72,206.17,206.84,9462.0,208.1,208.72,206.17,206.84,9462.0
2019-08-09 10:30:00,206.85,207.23,206.0,207.08,12050.0,206.85,207.23,206.0,207.08,12050.0
2019-08-09 11:00:00,206.95,206.95,204.95,204.95,9398.0,206.95,206.95,204.95,204.95,9398.0
2019-08-09 11:30:00,205.12,205.58,204.38,204.38,7171.0,205.12,205.58,204.38,204.38,7171.0
2019-08-09 12:00:00,204.41,204.79,203.73,203.78,7600.0,204.41,204.79,203.73,203.78,7600.0
2019-08-09 12:30:00,203.66,205.56,203.66,205.02,11293.0,203.66,205.56,203.66,205.02,11293.0
2019-08-09 13:00:00,205.14,206.57,204.76,206.28,16700.0,205.14,206.57,204.76,206.28,16700.0
2019-08-09 13:30:00,206.63,206.77,205.34,206.19,20435.0,206.63,206.77,205.34,206.19,20435.0
2019-08-09 14:00:00,206.15,206.61,205.63,206.43,12293.0,206.15,206.61,205.63,206.43,12293.0
2019-08-09 14:30:00,206.55,206.6,205.9,206.02,11218.0,206.55,206.6,205.9,206.02,11218.0
2019-08-09 15:00:00,205.76,206.39,205.75,205.9,10950.0,205.76,206.39,205.75,205.9,10950.0
2019-08-09 15:30:00,205.87,206.4,205.34,205.59,56644.0,205.87,206.4,205.34,205.59,56644.0
2019-08-12 09:30:00,203.13,205.03,203.13,203.43,11395.0,203.13,205.03,203.13,203.43,11395.0
2019-08-12 10:00:00,203.14,205.17,202.46,204.06,10841.0,203.14,205.17,202.46,204.06,10841.0
2019-08-12 10:30:00,204.14,204.42,202.67,202.94,10866.0,204.14,204.42,202.67,202.94,10866.0
2019-08-12 11:00:00,203.06,203.07,201.27,202.51,8140.0,203.06,203.07,201.27,202.51,8140.0
2019-08-12 11:30:00,202.52,203.13,201.58,203.09,10460.0,202.52,203.13,201.58,203.09,10460.0
2019-08-12 12:00:00,203.1,203.82,202.49,203.55,11532.0,203.1,203.82,202.49,203.55,11532.0
2019-08-12 12:30:00,203.86,204.19,202.52,202.84,6650.0,203.86,204.19,202.52,202.84,6650.0
2019-08-12 13:00:00,202.84,203.47,202.77,202.95,5330.0,202.84,203.47,202.77,202.95,5330.0
2019-08-12 13:30:00,203.02,203.14,202.04,202.51,11925.0,203.02,203.14,202.04,202.51,11925.0
2019-08-12 14:00:00,202.39,202.39,201.45,202.19,11797.0,202.39,202.39,201.45,202.19,11797.0
2019-08-12 14:30:00,202.11,202.35,201.2,201.46,13001.0,202.11,202.35,201.2,201.46,13001.0
2019-08-12 15:00:00,201.66,202.67,201.66,202.2,20919.0,201.66,202.67,201.66,202.2,20919.0
2019-08-12 15:30:00,202.12,202.32,201.21,201.72,35637.0,202.12,202.32,201.21,201.72,35637.0
2019-08-13 09:30:00,201.11,206.18,200.69,204.93,28340.0,201.11,206.18,200.69,204.93,28340.0
2019-08-13 10:00:00,204.93,206.58,204.02,206.42,66222.0,204.93,206.58,204.02,206.42,66222.0
2019-08-13 10:30:00,206.67,208.01,206.57,207.99,27508.0,206.67,208.01,206.57,207.99,27508.0
2019-08-13 11:00:00,207.99,209.29,207.11,207.75,39403.0,207.99,209.29,207.11,207.75,39403.0
2019-08-13 11:30:00,207.21,208.0,207.16,207.67,6630.0,207.21,208.0,207.16,207.67,6630.0
2019-08-13 12:00:00,207.52,207.81,206.97,207.13,9972.0,207.52,207.81,206.97,207.13,9972.0
2019-08-13 12:30:00,207.28,207.39,206.29,206.44,7863.0,207.28,207.39,206.29,206.44,7863.0
2019-08-13 13:00:00,206.49,206.97,206.04,206.66,18197.0,206.49,206.97,206.04,206.66,18197.0
2019-08-13 13:30:00,206.58,207.44,206.56,207.38,6954.0,206.58,207.44,206.56,207.38,6954.0
2019-08-13 14:00:00,207.21,207.87,207.03,207.8,7243.0,207.21,207.87,207.03,207.8,7243.0
2019-08-13 14:30:00,207.69,207.82,207.2,207.2,2728.0,207.69,207.82,207.2,207.2,2728.0
2019-08-13 15:00:00,207.06,207.62,206.84,207.58,9155.0,207.06,207.62,206.84,207.58,9155.0
2019-08-13 15:30:00,207.62,208.57,207.62,208.27,36519.0,207.62,208.57,207.62,208.27,36519.0
2019-08-14 09:30:00,203.38,204.88,200.38,202.3,19255.0,203.38,204.88,200.38,202.3,19255.0
2019-08-14 10:00:00,202.02,202.02,199.53,200.43,13358.0,202.02,202.02,199.53,200.43,13358.0
2019-08-14 10:30:00,200.08,200.08,197.12,197.34,27125.0,200.08,200.08,197.12,197.34,27125.0
2019-08-14 11:00:00,197.17,199.31,197.03,198.01,19315.0,197.17,199.31,197.03,198.01,19315.0
2019-08-14 11:30:00,198.03,198.88,197.29,198.86,10717.0,198.03,198.88,197.29,198.86,10717.0
2019-08-14 12:00:00,198.74,200.0,198.55,200.0,24039.0,198.74,200.0,198.55,200.0,24039.0
2019-08-14 12:30:00,200.11,200.36,199.1,199.12,10980.0,200.11,200.36,199.1,199.12,10980.0
2019-08-14 13:00:00,199.08,200.8,199.07,200.42,11862.0,199.08,200.8,199.07,200.42,11862.0
2019-08-14 13:30:00,200.26,201.43,200.2,200.33,11318.0,200.26,201.43,200.2,200.33,11318.0
2019-08-14 14:00:00,200.09,200.11,199.47,199.99,6200.0,200.09,200.11,199.47,199.99,6200.0
2019-08-14 14:30:00,199.7,200.06,199.16,199.42,9770.0,199.7,200.06,199.16,199.42,9770.0
2019-08-14 15:00:00,199.26,201.18,199.17,200.52,9625.0,199.26,201.18,199.17,200.52,9625.0
2019-08-14 15:30:00,199.89,201.02,199.44,200.0,39972.0,199.89,201.02,199.44,200.0,39972.0
2019-08-15 09:30:00,200.6,201.74,198.4,200.65,11326.0,200.6,201.74,198.4,200.65,11326.0
2019-08-15 10:00:00,200.35,200.67,198.57,198.84,23443.0,200.35,200.67,198.57,198.84,23443.0
2019-08-15 10:30:00,198.8,199.03,198.02,198.02,6382.0,198.8,199.03,198.02,198.02,6382.0
2019-08-15 11:00:00,198.01,198.21,196.38,197.04,21993.0,198.01,198.21,196.38,197.04,21993.0
2019-08-15 11:30:00,197.23,197.8,196.93,197.8,7131.0,197.23,197.8,196.93,197.8,7131.0
2019-08-15 12:00:00,197.61,198.46,197.49,197.72,6460.0,197.61,198.46,197.49,197.72,6460.0
2019-08-15 12:30:00,197.8,198.25,197.77,197.93,4586.0,197.8,198.25,197.77,197.93,4586.0
2019-08-15 13:00:00,197.93,198.25,197.3,197.3,7182.0,197.93,198.25,197.3,197.3,7182.0
2019-08-15 13:30:00,197.39,197.65,196.1,196.2,7667.0,197.39,197.65,196.1,196.2,7667.0
2019-08-15 14:00:00,196.14,197.59,196.14,197.3,10513.0,196.14,197.59,196.14,197.3,10513.0
2019-08-15 14:30:00,197.22,197.77,197.09,197.46,3200.0,197.22,197.77,197.09,197.46,3200.0
2019-08-15 15:00:00,197.57,198.14,197.39,197.61,12258.0,197.57,198.14,197.39,197.61,12258.0
2019-08-15 15:30:00,197.62,198.3,197.29,197.54,18367.0,197.62,198.3,197.29,197.54,18367.0
2019-08-16 09:30:00,199.97,201.78,199.97,201.17,7591.0,199.97,201.78,199.97,201.17,7591.0
2019-08-16 10:00:00,200.57,201.17,199.81,200.0,19279.0,200.57,201.17,199.81,200.0,19279.0
2019-08-16 10:30:00,200.21,200.75,199.93,200.75,12166.0,200.21,200.75,199.93,200.75,12166.0
2019-08-16 11:00:00,200.88,201.2,200.61,200.97,7285.0,200.88,201.2,200.61,200.97,7285.0
2019-08-16 11:30:00,201.09,202.12,200.85,201.92,7508.0,201.09,202.12,200.85,201.92,7508.0
2019-08-16 12:00:00,201.96,202.51,201.81,202.44,5036.0,201.96,202.51,201.81,202.44,5036.0
2019-08-16 12:30:00,202.45,203.39,202.45,203.07,7256.0,202.45,203.39,202.45,203.07,7256.0
2019-08-16 13:00:00,203.15,203.78,203.03,203.71,9265.0,203.15,203.78,203.03,203.71,9265.0
2019-08-16 13:30:00,203.81,203.93,203.49,203.85,5528.0,203.81,203.93,203.49,203.85,5528.0
2019-08-16 14:00:00,203.93,204.25,203.68,203.84,11249.0,203.93,204.25,203.68,203.84,11249.0
2019-08-16 14:30:00,203.97,204.0,203.68,203.85,10679.0,203.97,204.0,203.68,203.85,10679.0
2019-08-16 15:00:00,203.84,204.14,203.74,204.06,23987.0,203.84,204.14,203.74,204.06,23987.0
2019-08-16 15:30:00,204.04,204.1,203.32,203.51,73013.0,204.04,204.1,203.32,203.51,73013.0
2019-08-19 09:30:00,207.67,208.54,206.44,207.31,12310.0,207.67,208.54,206.44,207.31,12310.0
2019-08-19 10:00:00,207.35,207.35,205.82,206.96,26849.0,207.35,207.35,205.82,206.96,26849.0
2019-08-19 10:30:00,206.98,208.07,206.91,208.07,5520.0,206.98,208.07,206.91,208.07,5520.0
2019-08-19 11:00:00,208.16,209.0,207.33,207.99,16517.0,208.16,209.0,207.33,207.99,16517.0
2019-08-19 11:30:00,207.7,208.0,205.87,206.12,17234.0,207.7,208.0,205.87,206.12,17234.0
2019-08-19 12:00:00,206.0,206.65,205.59,206.27,18941.0,206.0,206.65,205.59,206.27,18941.0
2019-08-19 12:30:00,206.26,207.12,206.1,207.04,4750.0,206.26,207.12,206.1,207.04,4750.0
2019-08-19 13:00:00,206.89,207.21,206.81,207.05,5500.0,206.89,207.21,206.81,207.05,5500.0
2019-08-19 13:30:00,207.0,207.12,206.36,206.62,5078.0,207.0,207.12,206.36,206.62,5078.0
2019-08-19 14:00:00,206.45,206.62,205.92,206.28,5825.0,206.45,206.62,205.92,206.28,5825.0
2019-08-19 14:30:00,206.29,207.01,206.29,206.63,6010.0,206.29,207.01,206.29,206.63,6010.0
2019-08-19 15:00:00,206.53,206.7,206.38,206.65,4227.0,206.53,206.7,206.38,206.65,4227.0
2019-08-19 15:30:00,206.51,206.51,205.1,205.17,28427.0,206.51,206.51,205.1,205.17,28427.0
2019-08-20 09:30:00,204.71,204.71,201.69,203.0,24153.0,204.71,204.71,201.69,203.0,24153.0
2019-08-20 10:00:00,202.76,203.76,202.76,203.57,22029.0,202.76,203.76,202.76,203.57,22029.0
2019-08-20 10:30:00,203.4,204.61,203.39,204.33,8830.0,203.4,204.61,203.39,204.33,8830.0
2019-08-20 11:00:00,204.52,204.52,203.67,204.01,10905.0,204.52,204.52,203.67,204.01,10905.0
2019-08-20 11:30:00,203.81,204.08,203.08,203.32,3919.0,203.81,204.08,203.08,203.32,3919.0
2019-08-20 12:00:00,203.2,203.75,203.19,203.68,8095.0,203.2,203.75,203.19,203.68,8095.0
2019-08-20 12:30:00,203.69,203.69,203.03,203.25,6200.0,203.69,203.69,203.03,203.25,6200.0
2019-08-20 13:00:00,203.41,203.75,203.36,203.62,5300.0,203.41,203.75,203.36,203.62,5300.0
2019-08-20 13:30:00,203.5,203.75,203.01,203.47,4705.0,203.5,203.75,203.01,203.47,4705.0
2019-08-20 14:00:00,203.5,203.53,202.68,203.01,5277.0,203.5,203.53,202.68,203.01,5277.0
2019-08-20 14:30:00,203.02,203.17,201.81,202.04,10579.0,203.02,203.17,201.81,202.04,10579.0
2019-08-20 15:00:00,201.96,202.26,201.65,202.22,12256.0,201.96,202.26,201.65,202.22,12256.0
2019-08-20 15:30:00,202.24,202.37,201.18,201.3,46378.0,202.24,202.37,201.18,201.3,46378.0
2019-08-21 09:30:00,204.66,205.58,202.56,204.8,23885.0,204.66,205.58,202.56,204.8,23885.0
2019-08-21 10:00:00,204.98,205.46,203.11,204.43,61004.0,204.98,205.46,203.11,204.43,61004.0
2019-08-21 10:30:00,204.23,204.67,203.54,204.1,12729.0,204.23,204.67,203.54,204.1,12729.0
2019-08-21 11:00:00,204.2,204.7,204.02,204.49,19787.0,204.2,204.7,204.02,204.49,19787.0
2019-08-21 11:30:00,204.62,205.37,204.24,205.11,16126.0,204.62,205.37,204.24,205.11,16126.0
2019-08-21 12:00:00,205.19,205.96,205.19,205.96,3113.0,205.19,205.96,205.19,205.96,3113.0
2019-08-21 12:30:00,205.98,206.48,205.63,206.35,4975.0,205.98,206.48,205.63,206.35,4975.0
2019-08-21 13:00:00,206.42,206.61,205.88,206.61,12078.0,206.42,206.61,205.88,206.61,12078.0
2019-08-21 13:30:00,206.48,206.48,205.34,205.34,7914.0,206.48,206.48,205.34,205.34,7914.0
2019-08-21 14:00:00,205.14,205.7,204.44,204.94,6989.0,205.14,205.7,204.44,204.94,6989.0
2019-08-21 14:30:00,205.02,205.06,204.65,205.0,6268.0,205.02,205.06,204.65,205.0,6268.0
2019-08-21 15:00:00,204.92,205.6,204.72,205.45,10989.0,204.92,205.6,204.72,205.45,10989.0
2019-08-21 15:30:00,205.49,206.38,205.24,205.83,35953.0,205.49,206.38,205.24,205.83,35953.0
2019-08-22 09:30:00,205.99,207.52,204.42,204.55,21394.0,205.99,207.52,204.42,204.55,21394.0
2019-08-22 10:00:00,204.53,205.1,202.6,202.98,9199.0,204.53,205.1,202.6,202.98,9199.0
2019-08-22 10:30:00,202.92,203.11,200.75,200.75,15326.0,202.92,203.11,200.75,200.75,15326.0
2019-08-22 11:00:00,201.14,201.99,200.73,201.6,14223.0,201.14,201.99,200.73,201.6,14223.0
2019-08-22 11:30:00,201.78,202.97,201.44,201.52,9273.0,201.78,202.97,201.44,201.52,9273.0
2019-08-22 12:00:00,201.51,202.82,201.51,202.28,4548.0,201.51,202.82,201.51,202.28,4548.0
2019-08-22 12:30:00,202.56,203.17,202.56,202.78,2100.0,202.56,203.17,202.56,202.78,2100.0
2019-08-22 13:00:00,202.96,204.0,202.8,203.56,3700.0,202.96,204.0,202.8,203.56,3700.0
2019-08-22 13:30:00,203.58,204.03,203.32,203.41,4171.0,203.58,204.03,203.32,203.41,4171.0
2019-08-22 14:00:00,203.43,203.98,203.22,203.22,5100.0,203.43,203.98,203.22,203.22,5100.0
2019-08-22 14:30:00,203.39,203.9,203.27,203.89,7595.0,203.39,203.9,203.27,203.89,7595.0
2019-08-22 15:00:00,203.8,204.07,203.43,203.81,15083.0,203.8,204.07,203.43,203.81,15083.0
2019-08-22 15:30:00,204.0,204.55,203.84,204.36,40103.0,204.0,204.55,203.84,204.36,40103.0
2019-08-23 09:30:00,201.22,201.78,199.3,200.95,22557.0,201.22,201.78,199.3,200.95,22557.0
2019-08-23 10:00:00,202.35,203.11,201.39,202.63,18795.0,202.35,203.11,201.39,202.63,18795.0
2019-08-23 10:30:00,202.78,204.25,202.78,204.08,6658.0,202.78,204.25,202.78,204.08,6658.0
2019-08-23 11:00:00,204.23,204.3,199.8,200.31,28044.0,204.23,204.3,199.8,200.31,28044.0
2019-08-23 11:30:00,200.31,200.35,198.07,198.07,12887.0,200.31,200.35,198.07,198.07,12887.0
2019-08-23 12:00:00,198.01,199.76,197.75,199.47,10727.0,198.01,199.76,197.75,199.47,10727.0
2019-08-23 12:30:00,199.38,200.06,198.87,199.41,5712.0,199.38,200.06,198.87,199.41,5712.0
2019-08-23 13:00:00,199.36,199.48,198.2,198.2,4686.0,199.36,199.48,198.2,198.2,4686.0
2019-08-23 13:30:00,198.15,199.51,197.98,199.51,7017.0,198.15,199.51,197.98,199.51,7017.0
2019-08-23 14:00:00,199.13,199.69,199.1,199.55,4700.0,199.13,199.69,199.1,199.55,4700.0
2019-08-23 14:30:00,199.36,199.5,198.02,198.34,6264.0,199.36,199.5,198.02,198.34,6264.0
2019-08-23 15:00:00,198.63,199.55,198.63,198.88,8985.0,198.63,199.55,198.63,198.88,8985.0
2019-08-23 15:30:00,199.08,199.08,197.59,198.43,29030.0,199.08,199.08,197.59,198.43,29030.0
2019-08-26 09:30:00,202.03,203.0,199.11,199.25,8689.0,202.03,203.0,199.11,199.25,8689.0
2019-08-26 10:00:00,199.93,199.97,197.93,199.37,33631.0,199.93,199.97,197.93,199.37,33631.0
2019-08-26 10:30:00,199.89,200.24,199.28,199.39,13591.0,199.89,200.24,199.28,199.39,13591.0
2019-08-26 11:00:00,199.38,200.0,199.04,199.04,4975.0,199.38,200.0,199.04,199.04,4975.0
2019-08-26 11:30:00,199.07,200.27,198.67,199.28,13384.0,199.07,200.27,198.67,199.28,13384.0
2019-08-26 12:00:00,199.47,199.59,198.78,199.04,4870.0,199.47,199.59,198.78,199.04,4870.0
2019-08-26 12:30:00,199.19,199.19,198.66,198.84,4232.0,199.19,199.19,198.66,198.84,4232.0
2019-08-26 13:00:00,198.93,198.93,197.47,198.08,7736.0,198.93,198.93,197.47,198.08,7736.0
2019-08-26 13:30:00,198.12,198.12,197.37,197.48,3589.0,198.12,198.12,197.37,197.48,3589.0
2019-08-26 14:00:00,197.55,197.58,196.38,196.44,13073.0,197.55,197.58,196.38,196.44,13073.0
2019-08-26 14:30:00,196.45,196.71,195.89,196.03,14571.0,196.45,196.71,195.89,196.03,14571.0
2019-08-26 15:00:00,196.03,197.9,195.91,197.69,27111.0,196.03,197.9,195.91,197.69,27111.0
2019-08-26 15:30:00,197.77,198.42,197.22,198.42,38597.0,197.77,198.42,197.22,198.42,38597.0
2019-08-27 09:30:00,202.3,202.3,200.0,200.02,15068.0,202.3,202.3,200.0,200.02,15068.0
2019-08-27 10:00:00,199.88,200.52,198.14,198.48,10224.0,199.88,200.52,198.14,198.48,10224.0
2019-08-27 10:30:00,198.74,198.92,197.01,197.34,10414.0,198.74,198.92,197.01,197.34,10414.0
2019-08-27 11:00:00,197.47,197.95,196.51,197.07,13654.0,197.47,197.95,196.51,197.07,13654.0
2019-08-27 11:30:00,197.0,198.81,197.0,198.13,10770.0,197.0,198.81,197.0,198.13,10770.0
2019-08-27 12:00:00,198.12,199.09,197.42,198.61,10846.0,198.12,199.09,197.42,198.61,10846.0
2019-08-27 12:30:00,198.56,198.66,197.83,198.66,4600.0,198.56,198.66,197.83,198.66,4600.0
2019-08-27 13:00:00,198.36,199.27,198.36,199.27,3228.0,198.36,199.27,198.36,199.27,3228.0
2019-08-27 13:30:00,199.26,200.47,199.17,199.5,14244.0,199.26,200.47,199.17,199.5,14244.0
2019-08-27 14:00:00,199.68,199.68,198.81,199.06,10816.0,199.68,199.68,198.81,199.06,10816.0
2019-08-27 14:30:00,199.08,200.08,198.52,199.72,18549.0,199.08,200.08,198.52,199.72,18549.0
2019-08-27 15:00:00,199.81,200.16,199.45,199.45,11479.0,199.81,200.16,199.45,199.45,11479.0
2019-08-27 15:30:00,199.51,199.81,198.04,198.56,50745.0,199.51,199.81,198.04,198.56,50745.0
2019-08-28 09:30:00,198.09,199.31,196.5,199.16,19387.0,198.09,199.31,196.5,199.16,19387.0
2019-08-28 10:00:00,198.94,199.44,197.58,197.9,25384.0,198.94,199.44,197.58,197.9,25384.0
2019-08-28 10:30:00,198.19,199.42,197.89,199.09,12093.0,198.19,199.42,197.89,199.09,12093.0
2019-08-28 11:00:00,199.0,200.47,198.7,200.47,7249.0,199.0,200.47,198.7,200.47,7249.0
2019-08-28 11:30:00,200.71,201.76,200.31,201.57,9960.0,200.71,201.76,200.31,201.57,9960.0
2019-08-28 12:00:00,201.55,202.0,201.34,201.42,9173.0,201.55,202.0,201.34,201.42,9173.0
2019-08-28 12:30:00,201.49,201.83,201.15,201.83,13386.0,201.49,201.83,201.15,201.83,13386.0
2019-08-28 13:00:00,201.73,202.38,201.45,202.31,20091.0,201.73,202.38,201.45,202.31,20091.0
2019-08-28 13:30:00,202.3,202.44,202.09,202.09,7149.0,202.3,202.44,202.09,202.09,7149.0
2019-08-28 14:00:00,202.11,203.19,201.99,202.9,13873.0,202.11,203.19,201.99,202.9,13873.0
2019-08-28 14:30:00,202.87,203.24,202.71,203.12,7052.0,202.87,203.24,202.71,203.12,7052.0
2019-08-28 15:00:00,203.11,203.12,202.48,202.74,24399.0,203.11,203.12,202.48,202.74,24399.0
2019-08-28 15:30:00,202.8,203.08,202.45,202.88,39307.0,202.8,203.08,202.45,202.88,39307.0
2019-08-29 09:30:00,206.46,207.73,205.35,206.79,20356.0,206.46,207.73,205.35,206.79,20356.0
2019-08-29 10:00:00,206.78,206.97,204.49,204.91,25200.0,206.78,206.97,204.49,204.91,25200.0
2019-08-29 10:30:00,204.82,205.21,204.0,205.03,6460.0,204.82,205.21,204.0,205.03,6460.0
2019-08-29 11:00:00,205.05,205.98,204.82,205.78,19162.0,205.05,205.98,204.82,205.78,19162.0
2019-08-29 11:30:00,205.8,208.13,205.8,207.67,6985.0,205.8,208.13,205.8,207.67,6985.0
2019-08-29 12:00:00,207.65,207.82,207.06,207.15,7145.0,207.65,207.82,207.06,207.15,7145.0
2019-08-29 12:30:00,207.55,208.45,207.38,208.31,15624.0,207.55,208.45,207.38,208.31,15624.0
2019-08-29 13:00:00,208.37,209.19,208.11,208.77,28704.0,208.37,209.19,208.11,208.77,28704.0
2019-08-29 13:30:00,208.6,208.99,208.47,208.72,6956.0,208.6,208.99,208.47,208.72,6956.0
2019-08-29 14:00:00,208.93,208.99,207.72,208.18,3475.0,208.93,208.99,207.72,208.18,3475.0
2019-08-29 14:30:00,208.19,208.43,207.81,207.81,4594.0,208.19,208.43,207.81,207.81,4594.0
2019-08-29 15:00:00,207.8,208.14,207.56,207.74,21921.0,207.8,208.14,207.56,207.74,21921.0
2019-08-29 15:30:00,207.79,208.81,207.79,208.56,52350.0,207.79,208.81,207.79,208.56,52350.0
2019-08-30 09:30:00,209.02,210.0,205.77,205.77,31404.0,209.02,210.0,205.77,205.77,31404.0
2019-08-30 10:00:00,206.13,206.54,205.54,205.93,7702.0,206.13,206.54,205.54,205.93,7702.0
2019-08-30 10:30:00,206.08,207.05,205.79,206.93,9758.0,206.08,207.05,205.79,206.93,9758.0
2019-08-30 11:00:00,206.42,206.42,203.39,204.46,22744.0,206.42,206.42,203.39,204.46,22744.0
2019-08-30 11:30:00,204.77,206.16,204.16,205.91,10242.0,204.77,206.16,204.16,205.91,10242.0
2019-08-30 12:00:00,205.93,206.41,205.47,206.31,4568.0,205.93,206.41,205.47,206.31,4568.0
2019-08-30 12:30:00,206.29,206.5,206.09,206.45,7209.0,206.29,206.5,206.09,206.45,7209.0
2019-08-30 13:00:00,206.33,206.33,205.0,205.0,8035.0,206.33,206.33,205.0,205.0,8035.0
2019-08-30 13:30:00,204.88,205.04,204.31,204.95,4614.0,204.88,205.04,204.31,204.95,4614.0
2019-08-30 14:00:00,205.1,205.2,204.67,205.2,4692.0,205.1,205.2,204.67,205.2,4692.0
2019-08-30 14:30:00,205.34,205.4,204.58,204.72,5130.0,205.34,205.4,204.58,204.72,5130.0
2019-08-30 15:00:00,204.33,205.06,204.05,205.02,5985.0,204.33,205.06,204.05,205.02,5985.0
2019-08-30 15:30:00,205.12,205.12,204.38,205.01,31281.0,205.12,205.12,204.38,205.01,31281.0
2019-09-03 09:30:00,201.61,202.51,199.85,200.38,39812.0,201.61,202.51,199.85,200.38,39812.0
2019-09-03 10:00:00,200.17,200.17,198.19,198.37,19571.0,200.17,200.17,198.19,198.37,19571.0
2019-09-03 10:30:00,198.08,199.39,197.82,198.5,14104.0,198.08,199.39,197.82,198.5,14104.0
2019-09-03 11:00:00,198.65,199.07,197.61,198.5,28363.0,198.65,199.07,197.61,198.5,28363.0
2019-09-03 11:30:00,198.75,199.25,198.33,198.68,15811.0,198.75,199.25,198.33,198.68,15811.0
2019-09-03 12:00:00,198.67,199.31,198.59,198.69,22968.0,198.67,199.31,198.59,198.69,22968.0
2019-09-03 12:30:00,198.6,198.6,197.47,197.47,7116.0,198.6,198.6,197.47,197.47,7116.0
2019-09-03 13:00:00,197.77,197.78,196.5,196.79,10104.0,197.77,197.78,196.5,196.79,10104.0
2019-09-03 13:30:00,196.81,196.89,196.49,196.87,10792.0,196.81,196.89,196.49,196.87,10792.0
2019-09-03 14:00:00,197.01,197.52,196.67,196.86,6605.0,197.01,197.52,196.67,196.86,6605.0
2019-09-03 14:30:00,197.09,197.8,196.84,197.69,10532.0,197.09,197.8,196.84,197.69,10532.0
2019-09-03 15:00:00,197.81,198.87,197.81,198.87,44916.0,197.81,198.87,197.81,198.87,44916.0
2019-09-03 15:30:00,198.97,199.4,198.62,198.97,54608.0,198.97,199.4,198.62,198.97,54608.0
2019-09-04 09:30:00,202.27,204.09,201.49,203.1,24247.0,202.27,204.09,201.49,203.1,24247.0
2019-09-04 10:00:00,203.23,203.53,202.2,202.42,6498.0,203.23,203.53,202.2,202.42,6498.0
2019-09-04 10:30:00,202.37,202.71,202.1,202.41,12434.0,202.37,202.71,202.1,202.41,12434.0
2019-09-04 11:00:00,202.55,202.67,201.31,201.6,8545.0,202.55,202.67,201.31,201.6,8545.0
2019-09-04 11:30:00,201.5,201.64,201.01,201.15,4425.0,201.5,201.64,201.01,201.15,4425.0
2019-09-04 12:00:00,201.14,201.22,200.74,200.79,3257.0,201.14,201.22,200.74,200.79,3257.0
2019-09-04 12:30:00,200.92,201.12,200.32,200.82,5614.0,200.92,201.12,200.32,200.82,5614.0
2019-09-04 13:00:00,200.78,200.78,200.21,200.34,13560.0,200.78,200.78,200.21,200.34,13560.0
2019-09-04 13:30:00,200.42,200.59,200.32,200.39,6740.0,200.42,200.59,200.32,200.39,6740.0
2019-09-04 14:00:00,200.45,200.72,200.2,200.38,8060.0,200.45,200.72,200.2,200.38,8060.0
2019-09-04 14:30:00,200.41,201.61,200.41,201.23,4093.0,200.41,201.61,200.41,201.23,4093.0
2019-09-04 15:00:00,201.31,201.64,201.15,201.26,6948.0,201.31,201.64,201.15,201.26,6948.0
2019-09-04 15:30:00,201.14,201.39,200.38,200.6,16000.0,201.14,201.39,200.38,200.6,16000.0
2019-09-05 09:30:00,202.94,205.29,202.25,205.1,37721.0,202.94,205.29,202.25,205.1,37721.0
2019-09-05 10:00:00,205.23,206.88,205.23,206.01,21325.0,205.23,206.88,205.23,206.01,21325.0
2019-09-05 10:30:00,206.09,206.15,205.2,205.2,14730.0,206.09,206.15,205.2,205.2,14730.0
2019-09-05 11:00:00,205.71,205.71,204.79,205.63,11021.0,205.71,205.71,204.79,205.63,11021.0
2019-09-05 11:30:00,205.52,205.55,205.04,205.37,4237.0,205.52,205.55,205.04,205.37,4237.0
2019-09-05 12:00:00,205.31,205.5,205.02,205.47,6000.0,205.31,205.5,205.02,205.47,6000.0
2019-09-05 12:30:00,205.47,205.9,205.29,205.36,8117.0,205.47,205.9,205.29,205.36,8117.0
2019-09-05 13:00:00,205.45,205.45,204.61,205.03,9917.0,205.45,205.45,204.61,205.03,9917.0
2019-09-05 13:30:00,205.2,206.1,204.82,205.93,33075.0,205.2,206.1,204.82,205.93,33075.0
2019-09-05 14:00:00,205.9,205.91,205.4,205.83,9080.0,205.9,205.91,205.4,205.83,9080.0
2019-09-05 14:30:00,205.88,206.75,205.69,206.62,5855.0,205.88,206.75,205.69,206.62,5855.0
2019-09-05 15:00:00,206.63,206.99,206.41,206.8,8800.0,206.63,206.99,206.41,206.8,8800.0
2019-09-05 15:30:00,206.8,207.15,205.41,206.01,34843.0,206.8,207.15,205.41,206.01,34843.0
2019-09-06 09:30:00,205.17,206.59,203.65,206.12,22347.0,205.17,206.59,203.65,206.12,22347.0
2019-09-06 10:00:00,206.0,207.08,205.95,206.92,13860.0,206.0,207.08,205.95,206.92,13860.0
2019-09-06 10:30:00,207.07,207.51,206.75,206.88,9645.0,207.07,207.51,206.75,206.88,9645.0
2019-09-06 11:00:00,207.08,207.26,206.4,206.4,3280.0,207.08,207.26,206.4,206.4,3280.0
2019-09-06 11:30:00,206.0,206.36,205.64,206.26,927.0,206.0,206.36,205.64,206.26,927.0
2019-09-06 12:00:00,206.21,206.47,205.62,205.72,7006.0,206.21,206.47,205.62,205.72,7006.0
2019-09-06 12:30:00,205.67,205.91,205.35,205.55,4220.0,205.67,205.91,205.35,205.55,4220.0
2019-09-06 13:00:00,205.57,205.72,205.48,205.57,2525.0,205.57,205.72,205.48,205.57,2525.0
2019-09-06 13:30:00,205.63,205.84,205.15,205.16,4665.0,205.63,205.84,205.15,205.16,4665.0
2019-09-06 14:00:00,205.17,205.32,204.57,204.85,8017.0,205.17,205.32,204.57,204.85,8017.0
2019-09-06 14:30:00,205.14,205.28,204.52,204.64,3824.0,205.14,205.28,204.52,204.64,3824.0
2019-09-06 15:00:00,204.43,204.75,204.29,204.7,4071.0,204.43,204.75,204.29,204.7,4071.0
2019-09-06 15:30:00,204.63,204.76,201.85,202.81,51010.0,204.63,204.76,201.85,202.81,51010.0
2019-09-09 09:30:00,203.45,205.32,199.75,200.14,21356.0,203.45,205.32,199.75,200.14,21356.0
2019-09-09 10:00:00,200.07,200.37,198.41,199.98,17049.0,200.07,200.37,198.41,199.98,17049.0
2019-09-09 10:30:00,200.16,201.69,199.91,201.54,12143.0,200.16,201.69,199.91,201.54,12143.0
2019-09-09 11:00:00,201.68,202.36,200.17,200.44,21894.0,201.68,202.36,200.17,200.44,21894.0
2019-09-09 11:30:00,200.35,200.75,199.03,199.51,21914.0,200.35,200.75,199.03,199.51,21914.0
2019-09-09 12:00:00,199.7,199.7,197.5,197.78,11723.0,199.7,199.7,197.5,197.78,11723.0
2019-09-09 12:30:00,197.82,198.05,197.13,197.6,8927.0,197.82,198.05,197.13,197.6,8927.0
2019-09-09 13:00:00,197.49,197.8,196.6,196.71,10322.0,197.49,197.8,196.6,196.71,10322.0
2019-09-09 13:30:00,196.63,196.69,195.51,196.22,10615.0,196.63,196.69,195.51,196.22,10615.0
2019-09-09 14:00:00,196.23,196.67,195.78,196.01,5274.0,196.23,196.67,195.78,196.01,5274.0
2019-09-09 14:30:00,196.12,196.16,195.53,196.16,6638.0,196.12,196.16,195.53,196.16,6638.0
2019-09-09 15:00:00,195.98,196.83,195.93,196.5,9042.0,195.98,196.83,195.93,196.5,9042.0
2019-09-09 15:30:00,196.51,196.94,195.88,196.69,54997.0,196.51,196.94,195.88,196.69,54997.0
2019-09-10 09:30:00,195.89,196.87,194.17,194.53,31789.0,195.89,196.87,194.17,194.53,31789.0
2019-09-10 10:00:00,194.53,194.53,192.03,193.8,25167.0,194.53,194.53,192.03,193.8,25167.0
2019-09-10 10:30:00,193.69,194.22,193.2,193.3,17983.0,193.69,194.22,193.2,193.3,17983.0
2019-09-10 11:00:00,193.09,193.37,192.61,192.97,24838.0,193.09,193.37,192.61,192.97,24838.0
2019-09-10 11:30:00,192.97,193.6,192.26,193.19,13770.0,192.97,193.6,192.26,193.19,13770.0
2019-09-10 12:00:00,193.17,193.21,192.3,192.72,9605.0,193.17,193.21,192.3,192.72,9605.0
2019-09-10 12:30:00,192.83,192.99,192.29,192.29,7732.0,192.83,192.99,192.29,192.29,7732.0
2019-09-10 13:00:00,192.29,192.75,192.15,192.52,16365.0,192.29,192.75,192.15,192.52,16365.0
2019-09-10 13:30:00,192.55,192.79,192.2,192.3,21830.0,192.55,192.79,192.2,192.3,21830.0
2019-09-10 14:00:00,192.23,192.37,191.3,192.12,31871.0,192.23,192.37,191.3,192.12,31871.0
2019-09-10 14:30:00,192.18,192.35,191.46,191.83,26807.0,192.18,192.35,191.46,191.83,26807.0
2019-09-10 15:00:00,191.76,191.89,191.14,191.88,30763.0,191.76,191.89,191.14,191.88,30763.0
2019-09-10 15:30:00,191.72,192.7,191.23,192.62,60319.0,191.72,192.7,191.23,192.62,60319.0
2019-09-11 09:30:00,194.05,195.77,193.69,195.0,13248.0,194.05,195.77,193.69,195.0,13248.0
2019-09-11 10:00:00,194.7,195.58,193.54,194.79,12052.0,194.7,195.58,193.54,194.79,12052.0
2019-09-11 10:30:00,194.39,195.25,194.22,194.3,12789.0,194.39,195.25,194.22,194.3,12789.0
2019-09-11 11:00:00,194.66,195.0,194.34,194.56,6457.0,194.66,195.0,194.34,194.56,6457.0
2019-09-11 11:30:00,194.79,196.6,194.63,196.6,22624.0,194.79,196.6,194.63,196.6,22624.0
2019-09-11 12:00:00,196.58,198.74,196.39,198.36,23156.0,196.58,198.74,196.39,198.36,23156.0
2019-09-11 12:30:00,198.33,198.85,198.18,198.63,8396.0,198.33,198.85,198.18,198.63,8396.0
2019-09-11 13:00:00,198.79,199.01,198.51,199.01,10975.0,198.79,199.01,198.51,199.01,10975.0
2019-09-11 13:30:00,198.87,199.07,198.14,198.18,5975.0,198.87,199.07,198.14,198.18,5975.0
2019-09-11 14:00:00,198.13,198.42,197.44,197.44,4304.0,198.13,198.42,197.44,197.44,4304.0
2019-09-11 14:30:00,197.37,197.6,197.06,197.18,7570.0,197.37,197.6,197.06,197.18,7570.0
2019-09-11 15:00:00,197.34,197.63,196.81,196.99,9871.0,197.34,197.63,196.81,196.99,9871.0
2019-09-11 15:30:00,197.02,197.64,196.7,197.18,33678.0,197.02,197.64,196.7,197.18,33678.0
2019-09-12 09:30:00,198.5,199.81,197.13,199.11,30939.0,198.5,199.81,197.13,199.11,30939.0
2019-09-12 10:00:00,199.57,201.61,197.76,201.41,32382.0,199.57,201.61,197.76,201.41,32382.0
2019-09-12 10:30:00,201.32,201.74,197.03,197.03,21164.0,201.32,201.74,197.03,197.03,21164.0
2019-09-12 11:00:00,196.89,196.89,194.93,195.77,24401.0,196.89,196.89,194.93,195.77,24401.0
2019-09-12 11:30:00,195.81,196.47,195.43,195.81,20843.0,195.81,196.47,195.43,195.81,20843.0
2019-09-12 12:00:00,195.76,195.87,195.24,195.65,4848.0,195.76,195.87,195.24,195.65,4848.0
2019-09-12 12:30:00,195.84,196.78,195.84,196.78,6840.0,195.84,196.78,195.84,196.78,6840.0
2019-09-12 13:00:00,196.69,196.7,195.75,195.87,4618.0,196.69,196.7,195.75,195.87,4618.0
2019-09-12 13:30:00,195.88,196.64,195.88,196.47,4604.0,195.88,196.64,195.88,196.47,4604.0
2019-09-12 14:00:00,196.39,197.18,196.39,197.16,6055.0,196.39,197.18,196.39,197.16,6055.0
2019-09-12 14:30:00,197.06,197.89,196.96,197.77,6515.0,197.06,197.89,196.96,197.77,6515.0
2019-09-12 15:00:00,197.78,198.19,197.6,197.63,5756.0,197.78,198.19,197.6,197.63,5756.0
2019-09-12 15:30:00,197.59,197.83,197.1,197.14,17122.0,197.59,197.83,197.1,197.14,17122.0
2019-09-13 09:30:00,197.46,200.22,197.46,199.72,13668.0,197.46,200.22,197.46,199.72,13668.0
2019-09-13 10:00:00,199.44,200.71,199.34,200.56,25011.0,199.44,200.71,199.34,200.56,25011.0
2019-09-13 10:30:00,200.63,201.92,200.38,200.77,47543.0,200.63,201.92,200.38,200.77,47543.0
2019-09-13 11:00:00,200.71,200.9,199.88,199.88,13494.0,200.71,200.9,199.88,199.88,13494.0
2019-09-13 11:30:00,200.0,201.44,199.45,201.41,18295.0,200.0,201.44,199.45,201.41,18295.0
2019-09-13 12:00:00,201.3,202.21,201.07,201.99,11527.0,201.3,202.21,201.07,201.99,11527.0
2019-09-13 12:30:00,201.99,202.85,201.99,202.65,17004.0,201.99,202.85,201.99,202.65,17004.0
2019-09-13 13:00:00,202.53,203.76,202.53,203.64,15401.0,202.53,203.76,202.53,203.64,15401.0
2019-09-13 13:30:00,203.65,204.14,203.0,203.46,11978.0,203.65,204.14,203.0,203.46,11978.0
2019-09-13 14:00:00,203.41,203.84,202.91,203.32,16097.0,203.41,203.84,202.91,203.32,16097.0
2019-09-13 14:30:00,203.3,204.23,203.19,204.03,40027.0,203.3,204.23,203.19,204.03,40027.0
2019-09-13 15:00:00,203.91,205.08,203.8,204.96,54324.0,203.91,205.08,203.8,204.96,54324.0
2019-09-13 15:30:00,204.97,205.95,204.65,205.15,65973.0,204.97,205.95,204.65,205.15,65973.0
2019-09-16 09:30:00,204.28,204.63,198.51,204.34,7080.0,204.28,204.63,198.51,204.34,7080.0
2019-09-16 10:00:00,204.63,204.63,200.48,200.48,27504.0,204.63,204.63,200.48,200.48,27504.0
2019-09-16 10:30:00,200.53,201.91,200.28,201.64,20659.0,200.53,201.91,200.28,201.64,20659.0
2019-09-16 11:00:00,201.66,203.9,201.59,203.38,7800.0,201.66,203.9,201.59,203.38,7800.0
2019-09-16 11:30:00,203.4,203.4,201.86,201.86,22695.0,203.4,203.4,201.86,201.86,22695.0
2019-09-16 12:00:00,201.66,201.66,200.98,201.46,6100.0,201.66,201.66,200.98,201.46,6100.0
2019-09-16 12:30:00,201.39,201.42,200.71,201.26,3750.0,201.39,201.42,200.71,201.26,3750.0
2019-09-16 13:00:00,201.24,201.69,200.72,201.06,15000.0,201.24,201.69,200.72,201.06,15000.0
2019-09-16 13:30:00,201.03,201.57,200.94,201.4,5946.0,201.03,201.57,200.94,201.4,5946.0
2019-09-16 14:00:00,201.69,202.25,201.28,201.99,7447.0,201.69,202.25,201.28,201.99,7447.0
2019-09-16 14:30:00,201.99,202.78,201.89,202.48,13841.0,201.99,202.78,201.89,202.48,13841.0
2019-09-16 15:00:00,202.44,203.08,201.91,202.83,46737.0,202.44,203.08,201.91,202.83,46737.0
2019-09-16 15:30:00,202.67,203.32,202.57,202.78,42576.0,202.67,203.32,202.57,202.78,42576.0
2019-09-17 09:30:00,202.73,203.83,201.05,203.83,25626.0,202.73,203.83,201.05,203.83,25626.0
2019-09-17 10:00:00,203.38,204.48,203.23,204.12,7189.0,203.38,204.48,203.23,204.12,7189.0
2019-09-17 10:30:00,204.2,208.14,204.05,208.07,22133.0,204.2,208.14,204.05,208.07,22133.0
2019-09-17 11:00:00,208.06,208.85,207.34,207.34,21797.0,208.06,208.85,207.34,207.34,21797.0
2019-09-17 11:30:00,207.34,209.99,207.34,209.83,26189.0,207.34,209.99,207.34,209.83,26189.0
2019-09-17 12:00:00,209.91,210.05,208.17,208.86,16229.0,209.91,210.05,208.17,208.86,16229.0
2019-09-17 12:30:00,208.76,208.94,208.09,208.29,18482.0,208.76,208.94,208.09,208.29,18482.0
2019-09-17 13:00:00,208.25,208.82,208.0,208.82,22442.0,208.25,208.82,208.0,208.82,22442.0
2019-09-17 13:30:00,208.86,208.98,208.44,208.96,10413.0,208.86,208.98,208.44,208.96,10413.0
2019-09-17 14:00:00,208.63,209.21,208.13,208.13,7461.0,208.63,209.21,208.13,208.13,7461.0
2019-09-17 14:30:00,208.19,209.23,208.18,208.95,12699.0,208.19,209.23,208.18,208.95,12699.0
2019-09-17 15:00:00,208.84,209.57,208.7,209.33,37828.0,208.84,209.57,208.7,209.33,37828.0
2019-09-17 15:30:00,209.2,211.1,208.84,211.0,85110.0,209.2,211.1,208.84,211.0,85110.0
2019-09-18 09:30:00,210.39,211.36,209.27,210.28,19693.0,210.39,211.36,209.27,210.28,19693.0
2019-09-18 10:00:00,210.39,211.49,209.74,211.49,19700.0,210.39,211.49,209.74,211.49,19700.0
2019-09-18 10:30:00,211.48,212.21,211.39,211.86,11575.0,211.48,212.21,211.39,211.86,11575.0
2019-09-18 11:00:00,211.81,211.98,211.23,211.59,16352.0,211.81,211.98,211.23,211.59,16352.0
2019-09-18 11:30:00,211.58,211.83,210.75,211.4,14454.0,211.58,211.83,210.75,211.4,14454.0
2019-09-18 12:00:00,211.39,211.42,210.6,210.7,4300.0,211.39,211.42,210.6,210.7,4300.0
2019-09-18 12:30:00,210.78,211.24,210.63,210.92,8122.0,210.78,211.24,210.63,210.92,8122.0
2019-09-18 13:00:00,211.04,211.08,208.18,208.18,9485.0,211.04,211.08,208.18,208.18,9485.0
2019-09-18 13:30:00,208.02,208.23,206.22,207.06,12518.0,208.02,208.23,206.22,207.06,12518.0
2019-09-18 14:00:00,207.0,207.76,205.62,205.72,13382.0,207.0,207.76,205.62,205.72,13382.0
2019-09-18 14:30:00,205.64,206.46,205.25,206.23,8017.0,205.64,206.46,205.25,206.23,8017.0
2019-09-18 15:00:00,206.32,207.53,205.71,207.53,11782.0,206.32,207.53,205.71,207.53,11782.0
2019-09-18 15:30:00,207.74,209.34,207.64,209.31,22055.0,207.74,209.34,207.64,209.31,22055.0
2019-09-19 09:30:00,210.5,213.0,208.99,209.58,25610.0,210.5,213.0,208.99,209.58,25610.0
2019-09-19 10:00:00,209.62,211.06,209.6,211.05,5424.0,209.62,211.06,209.6,211.05,5424.0
2019-09-19 10:30:00,211.12,211.89,210.94,211.78,7491.0,211.12,211.89,210.94,211.78,7491.0
2019-09-19 11:00:00,211.81,211.82,210.55,210.76,4769.0,211.81,211.82,210.55,210.76,4769.0
2019-09-19 11:30:00,210.64,210.95,209.97,209.97,9053.0,210.64,210.95,209.97,209.97,9053.0
2019-09-19 12:00:00,210.03,210.74,208.94,208.94,10739.0,210.03,210.74,208.94,208.94,10739.0
2019-09-19 12:30:00,209.05,210.43,209.05,210.3,9462.0,209.05,210.43,209.05,210.3,9462.0
2019-09-19 13:00:00,210.29,210.65,209.16,209.17,7695.0,210.29,210.65,209.16,209.17,7695.0
2019-09-19 13:30:00,209.13,209.93,208.5,209.88,6646.0,209.13,209.93,208.5,209.88,6646.0
2019-09-19 14:00:00,209.99,210.71,209.82,210.56,3100.0,209.99,210.71,209.82,210.56,3100.0
2019-09-19 14:30:00,210.58,210.59,209.61,209.7,8400.0,210.58,210.59,209.61,209.7,8400.0
2019-09-19 15:00:00,209.8,209.81,209.02,209.02,6546.0,209.8,209.81,209.02,209.02,6546.0
2019-09-19 15:30:00,209.0,209.0,207.79,208.01,35018.0,209.0,209.0,207.79,208.01,35018.0
2019-09-20 09:30:00,207.84,209.33,206.77,206.77,47335.0,207.84,209.33,206.77,206.77,47335.0
2019-09-20 10:00:00,206.98,207.07,205.82,206.14,3305.0,206.98,207.07,205.82,206.14,3305.0
2019-09-20 10:30:00,206.02,206.46,205.2,205.52,5662.0,206.02,206.46,205.2,205.52,5662.0
2019-09-20 11:00:00,205.46,206.48,205.39,206.1,8301.0,205.46,206.48,205.39,206.1,8301.0
2019-09-20 11:30:00,206.1,206.62,205.92,206.44,7825.0,206.1,206.62,205.92,206.44,7825.0
2019-09-20 12:00:00,206.5,207.29,206.3,206.77,3334.0,206.5,207.29,206.3,206.77,3334.0
2019-09-20 12:30:00,206.58,206.58,205.79,205.91,8905.0,206.58,206.58,205.79,205.91,8905.0
2019-09-20 13:00:00,205.86,205.89,202.99,203.31,10389.0,205.86,205.89,202.99,203.31,10389.0
2019-09-20 13:30:00,203.08,203.6,202.79,203.41,16142.0,203.08,203.6,202.79,203.41,16142.0
2019-09-20 14:00:00,203.55,203.94,202.87,203.68,17668.0,203.55,203.94,202.87,203.68,17668.0
2019-09-20 14:30:00,203.69,204.33,203.62,203.89,9921.0,203.69,204.33,203.62,203.89,9921.0
2019-09-20 15:00:00,203.75,204.48,203.57,204.28,11642.0,203.75,204.48,203.57,204.28,11642.0
2019-09-20 15:30:00,204.37,204.43,203.12,203.68,35507.0,204.37,204.43,203.12,203.68,35507.0
2019-09-23 09:30:00,202.76,206.25,202.01,205.1,38015.0,202.76,206.25,202.01,205.1,38015.0
2019-09-23 10:00:00,204.47,204.93,203.4,204.64,27136.0,204.47,204.93,203.4,204.64,27136.0
2019-09-23 10:30:00,204.99,206.2,204.99,206.2,10018.0,204.99,206.2,204.99,206.2,10018.0
2019-09-23 11:00:00,205.68,207.24,205.68,206.71,15094.0,205.68,207.24,205.68,206.71,15094.0
2019-09-23 11:30:00,207.25,207.25,206.0,206.28,3725.0,207.25,207.25,206.0,206.28,3725.0
2019-09-23 12:00:00,206.37,207.72,206.3,207.72,2962.0,206.37,207.72,206.3,207.72,2962.0
2019-09-23 12:30:00,207.64,207.75,206.91,206.91,7320.0,207.64,207.75,206.91,206.91,7320.0
2019-09-23 13:00:00,207.05,207.43,206.82,207.42,7179.0,207.05,207.43,206.82,207.42,7179.0
2019-09-23 13:30:00,207.24,207.8,207.19,207.64,4085.0,207.24,207.8,207.19,207.64,4085.0
2019-09-23 14:00:00,207.62,207.79,206.8,206.83,14794.0,207.62,207.79,206.8,206.83,14794.0
2019-09-23 14:30:00,206.85,206.85,205.32,205.4,4245.0,206.85,206.85,205.32,205.4,4245.0
2019-09-23 15:00:00,205.26,205.83,205.26,205.79,7035.0,205.26,205.83,205.26,205.79,7035.0
2019-09-23 15:30:00,205.81,206.56,205.21,205.4,32495.0,205.81,206.56,205.21,205.4,32495.0
2019-09-24 09:30:00,205.86,208.85,205.86,207.77,11858.0,205.86,208.85,205.86,207.77,11858.0
2019-09-24 10:00:00,207.72,208.05,206.1,206.82,8370.0,207.72,208.05,206.1,206.82,8370.0
2019-09-24 10:30:00,207.01,207.97,206.42,206.42,23040.0,207.01,207.97,206.42,206.42,23040.0
2019-09-24 11:00:00,206.79,207.03,205.23,207.03,22216.0,206.79,207.03,205.23,207.03,22216.0
2019-09-24 11:30:00,207.04,207.13,204.79,204.8,9780.0,207.04,207.13,204.79,204.8,9780.0
2019-09-24 12:00:00,204.77,205.27,203.87,203.97,10510.0,204.77,205.27,203.87,203.97,10510.0
2019-09-24 12:30:00,204.14,204.34,202.22,202.65,19285.0,204.14,204.34,202.22,202.65,19285.0
2019-09-24 13:00:00,203.11,203.7,202.84,203.14,13898.0,203.11,203.7,202.84,203.14,13898.0
2019-09-24 13:30:00,203.36,204.02,203.09,203.26,7847.0,203.36,204.02,203.09,203.26,7847.0
2019-09-24 14:00:00,203.09,204.74,202.89,204.49,14417.0,203.09,204.74,202.89,204.49,14417.0
2019-09-24 14:30:00,204.57,205.9,204.26,204.88,19771.0,204.57,205.9,204.26,204.88,19771.0
2019-09-24 15:00:00,204.88,205.2,203.9,204.11,5042.0,204.88,205.2,203.9,204.11,5042.0
2019-09-24 15:30:00,203.89,204.43,203.36,204.4,37987.0,203.89,204.43,203.36,204.4,37987.0
2019-09-25 09:30:00,203.59,206.46,203.59,204.14,18204.0,203.59,206.46,203.59,204.14,18204.0
2019-09-25 10:00:00,205.03,205.71,203.02,204.89,9486.0,205.03,205.71,203.02,204.89,9486.0
2019-09-25 10:30:00,204.87,205.79,203.86,205.76,28807.0,204.87,205.79,203.86,205.76,28807.0
2019-09-25 11:00:00,205.78,206.86,205.78,205.95,7953.0,205.78,206.86,205.78,205.95,7953.0
2019-09-25 11:30:00,205.95,206.05,205.08,205.64,6326.0,205.95,206.05,205.08,205.64,6326.0
2019-09-25 12:00:00,205.77,205.9,205.23,205.69,19126.0,205.77,205.9,205.23,205.69,19126.0
2019-09-25 12:30:00,205.96,206.02,205.12,205.37,8299.0,205.96,206.02,205.12,205.37,8299.0
2019-09-25 13:00:00,205.38,205.7,205.29,205.48,4400.0,205.38,205.7,205.29,205.48,4400.0
2019-09-25 13:30:00,205.36,206.1,205.32,205.76,20226.0,205.36,206.1,205.32,205.76,20226.0
2019-09-25 14:00:00,205.79,206.66,205.79,206.66,9085.0,205.79,206.66,205.79,206.66,9085.0
2019-09-25 14:30:00,206.68,207.5,206.55,207.24,10509.0,206.68,207.5,206.55,207.24,10509.0
2019-09-25 15:00:00,207.22,208.46,207.22,208.07,9074.0,207.22,208.46,207.22,208.07,9074.0
2019-09-25 15:30:00,208.03,208.6,207.77,208.23,28378.0,208.03,208.6,207.77,208.23,28378.0
2019-09-26 09:30:00,208.06,208.21,206.03,206.33,11104.0,208.06,208.21,206.03,206.33,11104.0
2019-09-26 10:00:00,206.4,207.55,205.27,206.44,13532.0,206.4,207.55,205.27,206.44,13532.0
2019-09-26 10:30:00,206.67,208.41,206.66,207.6,15002.0,206.67,208.41,206.66,207.6,15002.0
2019-09-26 11:00:00,207.1,207.55,205.76,206.98,5355.0,207.1,207.55,205.76,206.98,5355.0
2019-09-26 11:30:00,206.98,207.65,206.61,207.39,5951.0,206.98,207.65,206.61,207.39,5951.0
2019-09-26 12:00:00,207.43,208.72,207.28,208.56,8700.0,207.43,208.72,207.28,208.56,8700.0
2019-09-26 12:30:00,208.44,208.76,208.01,208.43,5612.0,208.44,208.76,208.01,208.43,5612.0
2019-09-26 13:00:00,208.54,208.66,207.74,208.36,4957.0,208.54,208.66,207.74,208.36,4957.0
2019-09-26 13:30:00,207.94,208.78,207.75,208.28,5530.0,207.94,208.78,207.75,208.28,5530.0
2019-09-26 14:00:00,208.6,209.13,208.14,209.13,14123.0,208.6,209.13,208.14,209.13,14123.0
2019-09-26 14:30:00,209.13,209.29,208.0,208.0,5202.0,209.13,209.29,208.0,208.0,5202.0
2019-09-26 15:00:00,207.88,208.96,207.88,208.69,8236.0,207.88,208.96,207.88,208.69,8236.0
2019-09-26 15:30:00,208.54,209.01,208.06,208.27,20187.0,208.54,209.01,208.06,208.27,20187.0
2019-09-27 09:30:00,208.94,210.0,205.74,205.74,10883.0,208.94,210.0,205.74,205.74,10883.0
2019-09-27 10:00:00,205.61,206.66,205.31,205.81,3206.0,205.61,206.66,205.31,205.81,3206.0
2019-09-27 10:30:00,206.0,207.24,205.42,206.82,16028.0,206.0,207.24,205.42,206.82,16028.0
2019-09-27 11:00:00,206.82,206.94,205.59,205.59,6525.0,206.82,206.94,205.59,205.59,6525.0
2019-09-27 11:30:00,205.49,205.59,203.04,204.45,10012.0,205.49,205.59,203.04,204.45,10012.0
2019-09-27 12:00:00,204.34,204.8,203.9,204.33,3900.0,204.34,204.8,203.9,204.33,3900.0
2019-09-27 12:30:00,204.17,204.28,202.42,202.71,4442.0,204.17,204.28,202.42,202.71,4442.0
2019-09-27 13:00:00,202.56,203.18,202.54,203.01,6475.0,202.56,203.18,202.54,203.01,6475.0
2019-09-27 13:30:00,203.36,203.86,202.85,203.38,4371.0,203.36,203.86,202.85,203.38,4371.0
2019-09-27 14:00:00,203.49,203.49,202.81,203.17,7913.0,203.49,203.49,202.81,203.17,7913.0
2019-09-27 14:30:00,202.92,203.19,201.72,201.75,10164.0,202.92,203.19,201.72,201.75,10164.0
2019-09-27 15:00:00,202.02,202.53,201.65,202.3,4475.0,202.02,202.53,201.65,202.3,4475.0
2019-09-27 15:30:00,202.29,202.74,201.63,202.24,28031.0,202.29,202.74,201.63,202.24,28031.0
2019-09-30 09:30:00,202.63,204.3,202.63,203.59,7860.0,202.63,204.3,202.63,203.59,7860.0
2019-09-30 10:00:00,203.7,203.98,202.47,202.59,9059.0,203.7,203.98,202.47,202.59,9059.0
2019-09-30 10:30:00,202.6,203.16,202.53,202.67,6437.0,202.6,203.16,202.53,202.67,6437.0
2019-09-30 11:00:00,203.09,204.03,202.92,203.66,5250.0,203.09,204.03,202.92,203.66,5250.0
2019-09-30 11:30:00,203.56,204.46,203.56,204.2,3869.0,203.56,204.46,203.56,204.2,3869.0
2019-09-30 12:00:00,204.42,205.92,204.19,205.72,8128.0,204.42,205.92,204.19,205.72,8128.0
2019-09-30 12:30:00,205.98,206.38,205.64,205.85,3909.0,205.98,206.38,205.64,205.85,3909.0
2019-09-30 13:00:00,205.71,206.28,205.56,205.61,4389.0,205.71,206.28,205.56,205.61,4389.0
2019-09-30 13:30:00,205.67,205.91,205.56,205.91,2159.0,205.67,205.91,205.56,205.91,2159.0
2019-09-30 14:00:00,206.06,206.61,206.06,206.28,6464.0,206.06,206.61,206.06,206.28,6464.0
2019-09-30 14:30:00,206.29,207.35,206.29,207.03,11056.0,206.29,207.35,206.29,207.03,11056.0
2019-09-30 15:00:00,207.2,207.28,206.17,206.29,8615.0,207.2,207.28,206.17,206.29,8615.0
2019-09-30 15:30:00,206.4,206.92,205.86,206.54,32025.0,206.4,206.92,205.86,206.54,32025.0
2019-10-01 09:30:00,207.61,209.92,207.61,209.2,9015.0,207.61,209.92,207.61,209.2,9015.0
2019-10-01 10:00:00,209.11,209.11,203.89,204.52,10419.0,209.11,209.11,203.89,204.52,10419.0
2019-10-01 10:30:00,204.5,204.88,202.92,202.92,7700.0,204.5,204.88,202.92,202.92,7700.0
2019-10-01 11:00:00,202.92,203.83,202.53,203.57,8565.0,202.92,203.83,202.53,203.57,8565.0
2019-10-01 11:30:00,203.35,203.35,201.49,201.82,12473.0,203.35,203.35,201.49,201.82,12473.0
2019-10-01 12:00:00,201.68,201.68,200.34,200.34,6323.0,201.68,201.68,200.34,200.34,6323.0
2019-10-01 12:30:00,200.33,202.26,200.33,201.77,7963.0,200.33,202.26,200.33,201.77,7963.0
2019-10-01 13:00:00,201.41,201.41,200.59,200.71,6629.0,201.41,201.41,200.59,200.71,6629.0
2019-10-01 13:30:00,200.69,200.69,199.71,199.75,45343.0,200.69,200.69,199.71,199.75,45343.0
2019-10-01 14:00:00,199.75,199.95,199.25,199.68,8174.0,199.75,199.95,199.25,199.68,8174.0
2019-10-01 14:30:00,200.03,200.89,200.03,200.57,7669.0,200.03,200.89,200.03,200.57,7669.0
2019-10-01 15:00:00,200.69,200.81,200.24,200.79,5765.0,200.69,200.81,200.24,200.79,5765.0
2019-10-01 15:30:00,200.65,200.75,199.36,199.54,31438.0,200.65,200.75,199.36,199.54,31438.0
2019-10-02 09:30:00,198.94,199.0,195.36,195.7,20996.0,198.94,199.0,195.36,195.7,20996.0
2019-10-02 10:00:00,196.23,197.35,195.51,196.83,24075.0,196.23,197.35,195.51,196.83,24075.0
2019-10-02 10:30:00,196.5,196.5,194.75,195.74,14990.0,196.5,196.5,194.75,195.74,14990.0
2019-10-02 11:00:00,195.86,197.01,195.65,196.73,11971.0,195.86,197.01,195.65,196.73,11971.0
2019-10-02 11:30:00,196.87,197.8,196.6,197.7,5560.0,196.87,197.8,196.6,197.7,5560.0
2019-10-02 12:00:00,197.54,197.54,196.59,196.95,4042.0,197.54,197.54,196.59,196.95,4042.0
2019-10-02 12:30:00,196.8,197.37,196.67,197.37,5733.0,196.8,197.37,196.67,197.37,5733.0
2019-10-02 13:00:00,197.53,200.09,197.52,199.75,18545.0,197.53,200.09,197.52,199.75,18545.0
2019-10-02 13:30:00,199.75,199.98,198.4,199.49,13283.0,199.75,199.98,198.4,199.49,13283.0
2019-10-02 14:00:00,199.16,200.57,199.07,200.37,5929.0,199.16,200.57,199.07,200.37,5929.0
2019-10-02 14:30:00,200.36,200.89,200.13,200.54,10819.0,200.36,200.89,200.13,200.54,10819.0
2019-10-02 15:00:00,200.39,200.84,200.14,200.4,9642.0,200.39,200.84,200.14,200.4,9642.0
2019-10-02 15:30:00,200.3,200.45,198.98,199.49,24250.0,200.3,200.45,198.98,199.49,24250.0
2019-10-03 09:30:00,198.53,199.72,197.57,198.89,13362.0,198.53,199.72,197.57,198.89,13362.0
2019-10-03 10:00:00,198.48,198.68,195.38,198.67,15088.0,198.48,198.68,195.38,198.67,15088.0
2019-10-03 10:30:00,198.01,198.44,197.0,198.44,5101.0,198.01,198.44,197.0,198.44,5101.0
2019-10-03 11:00:00,198.12,200.61,198.12,199.24,6791.0,198.12,200.61,198.12,199.24,6791.0
2019-10-03 11:30:00,199.14,199.53,198.52,198.63,4161.0,199.14,199.53,198.52,198.63,4161.0
2019-10-03 12:00:00,198.82,200.22,198.82,200.22,3438.0,198.82,200.22,198.82,200.22,3438.0
2019-10-03 12:30:00,200.31,201.39,200.3,201.39,5001.0,200.31,201.39,200.3,201.39,5001.0
2019-10-03 13:00:00,200.95,201.12,200.58,200.87,3936.0,200.95,201.12,200.58,200.87,3936.0
2019-10-03 13:30:00,200.8,201.52,200.78,201.0,3701.0,200.8,201.52,200.78,201.0,3701.0
2019-10-03 14:00:00,200.85,201.21,200.52,201.06,5980.0,200.85,201.21,200.52,201.06,5980.0
2019-10-03 14:30:00,201.19,201.19,200.45,200.45,2600.0,201.19,201.19,200.45,200.45,2600.0
2019-10-03 15:00:00,200.52,200.96,200.14,200.14,5846.0,200.52,200.96,200.14,200.14,5846.0
2019-10-03 15:30:00,200.31,200.99,199.76,200.99,14711.0,200.31,200.99,199.76,200.99,14711.0
2019-10-04 09:30:00,201.54,203.34,201.01,202.02,11937.0,201.54,203.34,201.01,202.02,11937.0
2019-10-04 10:00:00,202.5,203.0,201.73,201.73,4631.0,202.5,203.0,201.73,201.73,4631.0
2019-10-04 10:30:00,201.73,201.73,200.06,200.55,4726.0,201.73,201.73,200.06,200.55,4726.0
2019-10-04 11:00:00,200.79,201.05,200.13,200.5,3400.0,200.79,201.05,200.13,200.5,3400.0
2019-10-04 11:30:00,200.57,202.08,200.57,201.88,4525.0,200.57,202.08,200.57,201.88,4525.0
2019-10-04 12:00:00,201.95,202.98,201.79,202.7,3600.0,201.95,202.98,201.79,202.7,3600.0
2019-10-04 12:30:00,202.52,202.75,202.14,202.34,4226.0,202.52,202.75,202.14,202.34,4226.0
2019-10-04 13:00:00,202.11,202.45,202.05,202.13,2194.0,202.11,202.45,202.05,202.13,2194.0
2019-10-04 13:30:00,202.48,202.65,202.13,202.65,2796.0,202.48,202.65,202.13,202.65,2796.0
2019-10-04 14:00:00,202.73,202.93,202.48,202.83,2810.0,202.73,202.93,202.48,202.83,2810.0
2019-10-04 14:30:00,202.93,203.36,202.92,203.07,6837.0,202.93,203.36,202.92,203.07,6837.0
2019-10-04 15:00:00,203.08,203.66,202.99,203.47,4963.0,203.08,203.66,202.99,203.47,4963.0
2019-10-04 15:30:00,203.35,204.68,203.35,204.56,21562.0,203.35,204.68,203.35,204.56,21562.0
2019-10-07 09:30:00,202.53,203.85,201.56,203.82,4521.0,202.53,203.85,201.56,203.82,4521.0
2019-10-07 10:00:00,203.47,203.98,202.54,202.54,2939.0,203.47,203.98,202.54,202.54,2939.0
2019-10-07 10:30:00,203.1,204.7,203.1,204.64,2543.0,203.1,204.7,203.1,204.64,2543.0
2019-10-07 11:00:00,204.91,205.05,203.8,203.8,4563.0,204.91,205.05,203.8,203.8,4563.0
2019-10-07 11:30:00,203.47,204.08,203.46,203.74,3451.0,203.47,204.08,203.46,203.74,3451.0
2019-10-07 12:00:00,204.04,204.3,203.88,204.1,1400.0,204.04,204.3,203.88,204.1,1400.0
2019-10-07 12:30:00,204.01,204.21,203.76,204.13,2100.0,204.01,204.21,203.76,204.13,2100.0
2019-10-07 13:00:00,204.25,204.32,203.36,203.67,1900.0,204.25,204.32,203.36,203.67,1900.0
2019-10-07 13:30:00,204.01,204.8,203.89,204.56,2775.0,204.01,204.8,203.89,204.56,2775.0
2019-10-07 14:00:00,204.62,204.62,203.32,203.71,3301.0,204.62,204.62,203.32,203.71,3301.0
2019-10-07 14:30:00,203.71,204.08,202.89,203.51,6552.0,203.71,204.08,202.89,203.51,6552.0
2019-10-07 15:00:00,203.46,203.56,203.23,203.4,3478.0,203.46,203.56,203.23,203.4,3478.0
2019-10-07 15:30:00,203.4,203.64,202.55,202.85,12643.0,203.4,203.64,202.55,202.85,12643.0
2019-10-08 09:30:00,200.77,202.3,198.37,198.53,8809.0,200.77,202.3,198.37,198.53,8809.0
2019-10-08 10:00:00,198.3,198.52,196.66,197.82,6689.0,198.3,198.52,196.66,197.82,6689.0
2019-10-08 10:30:00,197.52,198.22,196.85,198.21,3436.0,197.52,198.22,196.85,198.21,3436.0
2019-10-08 11:00:00,198.02,198.89,197.06,197.4,15339.0,198.02,198.89,197.06,197.4,15339.0
2019-10-08 11:30:00,197.25,197.39,196.61,196.97,4675.0,197.25,197.39,196.61,196.97,4675.0
2019-10-08 12:00:00,197.09,198.06,196.74,198.0,15600.0,197.09,198.06,196.74,198.0,15600.0
2019-10-08 12:30:00,197.99,198.64,197.58,197.69,5429.0,197.99,198.64,197.58,197.69,5429.0
2019-10-08 13:00:00,197.87,198.02,197.18,197.19,10846.0,197.87,198.02,197.18,197.19,10846.0
2019-10-08 13:30:00,197.34,197.74,197.06,197.18,5304.0,197.34,197.74,197.06,197.18,5304.0
2019-10-08 14:00:00,197.19,198.06,196.85,197.96,17308.0,197.19,198.06,196.85,197.96,17308.0
2019-10-08 14:30:00,198.0,199.06,197.51,197.81,15248.0,198.0,199.06,197.51,197.81,15248.0
2019-10-08 15:00:00,198.47,198.47,197.3,198.4,18443.0,198.47,198.47,197.3,198.4,18443.0
2019-10-08 15:30:00,198.55,198.8,197.63,198.13,52891.0,198.55,198.8,197.63,198.13,52891.0
2019-10-09 09:30:00,196.45,196.65,188.8,193.12,75618.0,196.45,196.65,188.8,193.12,75618.0
2019-10-09 10:00:00,193.19,193.88,192.22,193.36,25856.0,193.19,193.88,192.22,193.36,25856.0
2019-10-09 10:30:00,193.14,193.81,191.67,192.25,84723.0,193.14,193.81,191.67,192.25,84723.0
2019-10-09 11:00:00,192.5,192.92,191.95,192.34,42342.0,192.5,192.92,191.95,192.34,42342.0
2019-10-09 11:30:00,192.46,194.05,192.46,193.25,28371.0,192.46,194.05,192.46,193.25,28371.0
2019-10-09 12:00:00,193.19,193.88,192.23,192.24,13291.0,193.19,193.88,192.23,192.24,13291.0
2019-10-09 12:30:00,192.37,193.36,192.22,193.36,8598.0,192.37,193.36,192.22,193.36,8598.0
2019-10-09 13:00:00,193.59,193.9,192.95,193.21,11634.0,193.59,193.9,192.95,193.21,11634.0
2019-10-09 13:30:00,193.19,193.27,192.25,192.44,25057.0,193.19,193.27,192.25,192.44,25057.0
2019-10-09 14:00:00,192.31,193.38,192.01,193.0,10620.0,192.31,193.38,192.01,193.0,10620.0
2019-10-09 14:30:00,193.22,193.56,192.9,193.33,12485.0,193.22,193.56,192.9,193.33,12485.0
2019-10-09 15:00:00,193.3,193.5,192.98,193.17,10059.0,193.3,193.5,192.98,193.17,10059.0
2019-10-09 15:30:00,193.33,193.35,191.35,191.78,53561.0,193.33,193.35,191.35,191.78,53561.0
2019-10-10 09:30:00,192.61,193.81,191.7,193.67,27987.0,192.61,193.81,191.7,193.67,27987.0
2019-10-10 10:00:00,193.54,193.54,191.3,192.15,50917.0,193.54,193.54,191.3,192.15,50917.0
2019-10-10 10:30:00,192.33,193.78,192.07,193.38,19300.0,192.33,193.78,192.07,193.38,19300.0
2019-10-10 11:00:00,193.39,193.7,192.99,193.2,8378.0,193.39,193.7,192.99,193.2,8378.0
2019-10-10 11:30:00,193.04,193.41,192.82,192.83,13054.0,193.04,193.41,192.82,192.83,13054.0
2019-10-10 12:00:00,192.82,192.9,191.91,192.12,12790.0,192.82,192.9,191.91,192.12,12790.0
2019-10-10 12:30:00,192.14,192.28,191.77,191.99,20187.0,192.14,192.28,191.77,191.99,20187.0
2019-10-10 13:00:00,191.97,191.98,191.1,191.18,7550.0,191.97,191.98,191.1,191.18,7550.0
2019-10-10 13:30:00,190.95,192.5,190.86,192.24,15396.0,190.95,192.5,190.86,192.24,15396.0
2019-10-10 14:00:00,192.27,192.81,191.1,191.69,13302.0,192.27,192.81,191.1,191.69,13302.0
2019-10-10 14:30:00,191.75,191.94,190.64,190.96,15551.0,191.75,191.94,190.64,190.96,15551.0
2019-10-10 15:00:00,190.96,192.1,190.9,191.9,49177.0,190.96,192.1,190.9,191.9,49177.0
2019-10-10 15:30:00,191.87,191.9,190.43,190.79,53235.0,191.87,191.9,190.43,190.79,53235.0
2019-10-11 09:30:00,193.54,198.44,192.99,197.43,80734.0,193.54,198.44,192.99,197.43,80734.0
2019-10-11 10:00:00,197.33,198.09,196.06,196.61,23620.0,197.33,198.09,196.06,196.61,23620.0
2019-10-11 10:30:00,197.13,198.27,196.76,197.89,17717.0,197.13,198.27,196.76,197.89,17717.0
2019-10-11 11:00:00,198.04,198.31,196.91,197.0,17101.0,198.04,198.31,196.91,197.0,17101.0
2019-10-11 11:30:00,197.03,197.6,196.07,196.36,10000.0,197.03,197.6,196.07,196.36,10000.0
2019-10-11 12:00:00,195.97,196.09,195.27,195.32,7044.0,195.97,196.09,195.27,195.32,7044.0
2019-10-11 12:30:00,195.69,195.89,195.01,195.65,14450.0,195.69,195.89,195.01,195.65,14450.0
2019-10-11 13:00:00,195.77,195.87,194.79,195.18,9515.0,195.77,195.87,194.79,195.18,9515.0
2019-10-11 13:30:00,195.22,195.68,195.06,195.65,8529.0,195.22,195.68,195.06,195.65,8529.0
2019-10-11 14:00:00,195.74,196.68,195.39,196.13,15276.0,195.74,196.68,195.39,196.13,15276.0
2019-10-11 14:30:00,196.04,196.46,195.6,196.15,13044.0,196.04,196.46,195.6,196.15,13044.0
2019-10-11 15:00:00,196.14,196.24,195.47,195.63,14447.0,196.14,196.24,195.47,195.63,14447.0
2019-10-11 15:30:00,195.58,195.89,194.17,194.48,56414.0,195.58,195.89,194.17,194.48,56414.0
2019-10-14 09:30:00,193.89,194.52,193.07,193.48,6687.0,193.89,194.52,193.07,193.48,6687.0
2019-10-14 10:00:00,193.49,194.48,192.67,193.02,22156.0,193.49,194.48,192.67,193.02,22156.0
2019-10-14 10:30:00,193.37,194.02,193.36,193.84,13360.0,193.37,194.02,193.36,193.84,13360.0
2019-10-14 11:00:00,193.85,194.02,193.65,193.68,6599.0,193.85,194.02,193.65,193.68,6599.0
2019-10-14 11:30:00,194.0,194.0,193.73,193.89,11302.0,194.0,194.0,193.73,193.89,11302.0
2019-10-14 12:00:00,193.91,194.02,193.21,193.21,14893.0,193.91,194.02,193.21,193.21,14893.0
2019-10-14 12:30:00,193.2,193.37,193.01,193.04,6273.0,193.2,193.37,193.01,193.04,6273.0
2019-10-14 13:00:00,193.1,193.49,193.01,193.19,5111.0,193.1,193.49,193.01,193.19,5111.0
2019-10-14 13:30:00,193.31,193.95,193.09,193.95,2917.0,193.31,193.95,193.09,193.95,2917.0
2019-10-14 14:00:00,193.85,194.0,193.36,193.42,17525.0,193.85,194.0,193.36,193.42,17525.0
2019-10-14 14:30:00,193.41,193.67,193.37,193.53,7527.0,193.41,193.67,193.37,193.53,7527.0
2019-10-14 15:00:00,193.44,193.68,193.35,193.5,13507.0,193.44,193.68,193.35,193.5,13507.0
2019-10-14 15:30:00,193.62,193.76,193.33,193.48,19841.0,193.62,193.76,193.33,193.48,19841.0
2019-10-15 09:30:00,194.72,199.67,194.0,199.03,94589.0,194.72,199.67,194.0,199.03,94589.0
2019-10-15 10:00:00,199.0,200.22,198.58,200.1,40536.0,199.0,200.22,198.58,200.1,40536.0
2019-10-15 10:30:00,200.11,203.27,200.05,202.98,29673.0,200.11,203.27,200.05,202.98,29673.0
2019-10-15 11:00:00,203.0,203.18,201.6,202.0,22870.0,203.0,203.18,201.6,202.0,22870.0
2019-10-15 11:30:00,202.04,202.33,201.64,202.26,6826.0,202.04,202.33,201.64,202.26,6826.0
2019-10-15 12:00:00,202.24,203.15,202.13,202.84,11951.0,202.24,203.15,202.13,202.84,11951.0
2019-10-15 12:30:00,202.93,203.02,202.08,202.61,9904.0,202.93,203.02,202.08,202.61,9904.0
2019-10-15 13:00:00,202.77,203.19,202.56,202.83,7951.0,202.77,203.19,202.56,202.83,7951.0
2019-10-15 13:30:00,203.04,203.17,202.86,202.92,13452.0,203.04,203.17,202.86,202.92,13452.0
2019-10-15 14:00:00,202.94,202.94,201.6,201.81,12958.0,202.94,202.94,201.6,201.81,12958.0
2019-10-15 14:30:00,201.69,201.7,201.03,201.16,15049.0,201.69,201.7,201.03,201.16,15049.0
2019-10-15 15:00:00,201.22,201.75,200.89,201.62,17245.0,201.22,201.75,200.89,201.62,17245.0
2019-10-15 15:30:00,201.56,202.41,201.42,202.01,67189.0,201.56,202.41,201.42,202.01,67189.0
2019-10-16 09:30:00,201.0,201.86,199.28,200.47,13350.0,201.0,201.86,199.28,200.47,13350.0
2019-10-16 10:00:00,200.49,201.65,199.33,201.16,12265.0,200.49,201.65,199.33,201.16,12265.0
2019-10-16 10:30:00,201.01,202.24,200.6,202.13,13923.0,201.01,202.24,200.6,202.13,13923.0
2019-10-16 11:00:00,202.21,202.53,201.28,202.05,17882.0,202.21,202.53,201.28,202.05,17882.0
2019-10-16 11:30:00,202.02,202.1,201.29,201.81,10907.0,202.02,202.1,201.29,201.81,10907.0
2019-10-16 12:00:00,201.88,202.0,201.12,201.35,12444.0,201.88,202.0,201.12,201.35,12444.0
2019-10-16 12:30:00,201.53,201.93,200.76,201.08,24135.0,201.53,201.93,200.76,201.08,24135.0
2019-10-16 13:00:00,201.01,201.01,199.99,200.36,10194.0,201.01,201.01,199.99,200.36,10194.0
2019-10-16 13:30:00,200.37,200.37,199.63,199.95,5164.0,200.37,200.37,199.63,199.95,5164.0
2019-10-16 14:00:00,199.96,199.98,198.94,199.02,10810.0,199.96,199.98,198.94,199.02,10810.0
2019-10-16 14:30:00,199.0,199.2,198.28,198.28,8403.0,199.0,199.2,198.28,198.28,8403.0
2019-10-16 15:00:00,198.24,198.73,197.73,197.75,14110.0,198.24,198.73,197.73,197.75,14110.0
2019-10-16 15:30:00,197.68,198.57,197.0,198.45,49593.0,197.68,198.57,197.0,198.45,49593.0
2019-10-17 09:30:00,199.81,200.4,198.53,199.52,15270.0,199.81,200.4,198.53,199.52,15270.0
2019-10-17 10:00:00,199.75,201.01,198.97,200.41,35896.0,199.75,201.01,198.97,200.41,35896.0
2019-10-17 10:30:00,200.48,201.27,200.08,201.03,14112.0,200.48,201.27,200.08,201.03,14112.0
2019-10-17 11:00:00,200.78,201.65,200.63,201.09,19357.0,200.78,201.65,200.63,201.09,19357.0
2019-10-17 11:30:00,201.2,202.88,200.86,202.86,32897.0,201.2,202.88,200.86,202.86,32897.0
2019-10-17 12:00:00,202.81,203.23,202.31,202.84,13218.0,202.81,203.23,202.31,202.84,13218.0
2019-10-17 12:30:00,202.84,203.56,202.36,203.56,20126.0,202.84,203.56,202.36,203.56,20126.0
2019-10-17 13:00:00,203.54,204.57,203.47,204.37,12651.0,203.54,204.57,203.47,204.37,12651.0
2019-10-17 13:30:00,204.29,205.25,204.13,204.77,22659.0,204.29,205.25,204.13,204.77,22659.0
2019-10-17 14:00:00,204.76,205.31,204.67,204.98,14406.0,204.76,205.31,204.67,204.98,14406.0
2019-10-17 14:30:00,204.94,205.08,204.62,204.87,11419.0,204.94,205.08,204.62,204.87,11419.0
2019-10-17 15:00:00,205.09,205.57,204.66,204.79,18205.0,205.09,205.57,204.66,204.79,18205.0
2019-10-17 15:30:00,204.86,205.87,204.74,205.53,50730.0,204.86,205.87,204.74,205.53,50730.0
2019-10-18 09:30:00,204.74,205.41,204.12,205.25,14290.0,204.74,205.41,204.12,205.25,14290.0
2019-10-18 10:00:00,205.36,205.7,204.76,204.97,24239.0,205.36,205.7,204.76,204.97,24239.0
2019-10-18 10:30:00,204.96,204.96,202.97,203.71,16540.0,204.96,204.96,202.97,203.71,16540.0
2019-10-18 11:00:00,203.59,204.78,203.58,204.63,9540.0,203.59,204.78,203.58,204.63,9540.0
2019-10-18 11:30:00,204.77,204.92,203.28,203.42,8339.0,204.77,204.92,203.28,203.42,8339.0
2019-10-18 12:00:00,203.65,203.85,201.94,202.57,7475.0,203.65,203.85,201.94,202.57,7475.0
2019-10-18 12:30:00,202.37,203.46,202.36,203.38,11596.0,202.37,203.46,202.36,203.38,11596.0
2019-10-18 13:00:00,203.38,204.38,203.28,204.38,11303.0,203.38,204.38,203.28,204.38,11303.0
2019-10-18 13:30:00,204.22,204.36,203.82,203.86,6900.0,204.22,204.36,203.82,203.86,6900.0
2019-10-18 14:00:00,203.91,204.1,203.6,203.83,9027.0,203.91,204.1,203.6,203.83,9027.0
2019-10-18 14:30:00,203.79,203.95,203.06,203.15,8984.0,203.79,203.95,203.06,203.15,8984.0
2019-10-18 15:00:00,203.26,203.63,203.04,203.3,11955.0,203.26,203.63,203.04,203.3,11955.0
2019-10-18 15:30:00,203.2,203.73,202.96,203.11,28339.0,203.2,203.73,202.96,203.11,28339.0
2019-10-21 09:30:00,204.92,204.94,203.73,203.73,5445.0,204.92,204.94,203.73,203.73,5445.0
2019-10-21 10:00:00,204.35,204.35,203.19,204.09,4508.0,204.35,204.35,203.19,204.09,4508.0
2019-10-21 10:30:00,204.3,205.38,204.24,205.35,4081.0,204.3,205.38,204.24,205.35,4081.0
2019-10-21 11:00:00,205.56,206.3,205.0,205.94,15891.0,205.56,206.3,205.0,205.94,15891.0
2019-10-21 11:30:00,206.06,206.17,205.59,206.06,4705.0,206.06,206.17,205.59,206.06,4705.0
2019-10-21 12:00:00,206.3,207.64,206.07,207.19,5946.0,206.3,207.64,206.07,207.19,5946.0
2019-10-21 12:30:00,207.3,208.12,207.25,207.7,14589.0,207.3,208.12,207.25,207.7,14589.0
2019-10-21 13:00:00,207.6,207.6,206.2,206.52,6960.0,207.6,207.6,206.2,206.52,6960.0
2019-10-21 13:30:00,206.66,206.66,205.85,206.03,7165.0,206.66,206.66,205.85,206.03,7165.0
2019-10-21 14:00:00,206.0,206.03,205.65,205.76,4911.0,206.0,206.03,205.65,205.76,4911.0
2019-10-21 14:30:00,205.73,205.88,205.46,205.63,6500.0,205.73,205.88,205.46,205.63,6500.0
2019-10-21 15:00:00,205.61,206.02,205.6,205.98,7784.0,205.61,206.02,205.6,205.98,7784.0
2019-10-21 15:30:00,205.98,206.27,205.54,205.96,39753.0,205.98,206.27,205.54,205.96,39753.0
2019-10-22 09:30:00,206.21,207.4,205.54,206.89,8161.0,206.21,207.4,205.54,206.89,8161.0
2019-10-22 10:00:00,206.13,207.02,205.85,206.12,7018.0,206.13,207.02,205.85,206.12,7018.0
2019-10-22 10:30:00,206.32,206.84,205.44,205.44,5073.0,206.32,206.84,205.44,205.44,5073.0
2019-10-22 11:00:00,205.06,205.82,204.16,204.47,6115.0,205.06,205.82,204.16,204.47,6115.0
2019-10-22 11:30:00,204.18,205.28,204.02,204.65,7300.0,204.18,205.28,204.02,204.65,7300.0
2019-10-22 12:00:00,204.57,205.15,204.17,204.24,7437.0,204.57,205.15,204.17,204.24,7437.0
2019-10-22 12:30:00,204.21,204.38,203.77,204.06,3725.0,204.21,204.38,203.77,204.06,3725.0
2019-10-22 13:00:00,204.1,204.47,203.89,204.27,8648.0,204.1,204.47,203.89,204.27,8648.0
2019-10-22 13:30:00,204.23,204.85,204.11,204.72,5500.0,204.23,204.85,204.11,204.72,5500.0
2019-10-22 14:00:00,204.77,206.31,204.69,205.84,15613.0,204.77,206.31,204.69,205.84,15613.0
2019-10-22 14:30:00,205.78,205.93,203.77,203.77,7157.0,205.78,205.93,203.77,203.77,7157.0
2019-10-22 15:00:00,203.6,203.75,203.2,203.55,8544.0,203.6,203.75,203.2,203.55,8544.0
2019-10-22 15:30:00,203.6,203.94,202.75,203.09,24281.0,203.6,203.94,202.75,203.09,24281.0
2019-10-23 09:30:00,202.78,203.96,201.24,203.43,9679.0,202.78,203.96,201.24,203.43,9679.0
2019-10-23 10:00:00,203.45,203.94,201.94,202.39,17500.0,203.45,203.94,201.94,202.39,17500.0
2019-10-23 10:30:00,202.5,204.87,201.7,204.37,15348.0,202.5,204.87,201.7,204.37,15348.0
2019-10-23 11:00:00,204.19,205.61,204.18,205.29,15818.0,204.19,205.61,204.18,205.29,15818.0
2019-10-23 11:30:00,205.45,206.0,204.98,206.0,17997.0,205.45,206.0,204.98,206.0,17997.0
2019-10-23 12:00:00,206.11,206.69,205.75,206.48,12109.0,206.11,206.69,205.75,206.48,12109.0
2019-10-23 12:30:00,206.6,207.2,206.52,207.1,11721.0,206.6,207.2,206.52,207.1,11721.0
2019-10-23 13:00:00,207.03,207.27,206.95,207.11,12838.0,207.03,207.27,206.95,207.11,12838.0
2019-10-23 13:30:00,207.14,207.18,206.18,206.35,11378.0,207.14,207.18,206.18,206.35,11378.0
2019-10-23 14:00:00,206.22,206.37,205.71,206.23,19024.0,206.22,206.37,205.71,206.23,19024.0
2019-10-23 14:30:00,206.23,206.23,205.71,205.81,12906.0,206.23,206.23,205.71,205.81,12906.0
2019-10-23 15:00:00,205.88,206.23,205.75,206.13,8700.0,205.88,206.23,205.75,206.13,8700.0
2019-10-23 15:30:00,206.29,206.92,206.18,206.9,30781.0,206.29,206.92,206.18,206.9,30781.0
2019-10-24 09:30:00,207.73,208.89,205.68,206.66,9594.0,207.73,208.89,205.68,206.66,9594.0
2019-10-24 10:00:00,206.64,206.64,205.44,205.52,9980.0,206.64,206.64,205.44,205.52,9980.0
2019-10-24 10:30:00,205.42,206.0,205.05,205.54,11421.0,205.42,206.0,205.05,205.54,11421.0
2019-10-24 11:00:00,205.79,206.87,205.78,206.87,14837.0,205.79,206.87,205.78,206.87,14837.0
2019-10-24 11:30:00,207.23,208.25,207.22,208.07,15599.0,207.23,208.25,207.22,208.07,15599.0
2019-10-24 12:00:00,208.06,208.12,207.23,207.9,11420.0,208.06,208.12,207.23,207.9,11420.0
2019-10-24 12:30:00,207.79,208.36,207.75,208.17,17368.0,207.79,208.36,207.75,208.17,17368.0
2019-10-24 13:00:00,208.16,208.93,207.82,208.93,25073.0,208.16,208.93,207.82,208.93,25073.0
2019-10-24 13:30:00,208.9,209.49,208.75,209.36,13820.0,208.9,209.49,208.75,209.36,13820.0
2019-10-24 14:00:00,209.37,211.14,209.37,210.75,22660.0,209.37,211.14,209.37,210.75,22660.0
2019-10-24 14:30:00,210.78,211.1,210.53,210.81,16689.0,210.78,211.1,210.53,210.81,16689.0
2019-10-24 15:00:00,210.88,211.51,210.6,211.22,16181.0,210.88,211.51,210.6,211.22,16181.0
2019-10-24 15:30:00,211.24,211.83,210.9,211.31,51621.0,211.24,211.83,210.9,211.31,51621.0
2019-10-25 09:30:00,211.76,215.96,211.08,215.96,34006.0,211.76,215.96,211.08,215.96,34006.0
2019-10-25 10:00:00,215.98,217.3,215.29,216.51,23139.0,215.98,217.3,215.29,216.51,23139.0
2019-10-25 10:30:00,216.64,217.25,216.03,217.01,19478.0,216.64,217.25,216.03,217.01,19478.0
2019-10-25 11:00:00,216.77,217.15,216.36,216.76,12533.0,216.77,217.15,216.36,216.76,12533.0
2019-10-25 11:30:00,216.82,217.0,216.04,216.47,26270.0,216.82,217.0,216.04,216.47,26270.0
2019-10-25 12:00:00,216.47,216.59,216.16,216.4,18764.0,216.47,216.59,216.16,216.4,18764.0
2019-10-25 12:30:00,216.35,216.66,216.09,216.43,22816.0,216.35,216.66,216.09,216.43,22816.0
2019-10-25 13:00:00,216.56,217.24,216.4,216.99,26940.0,216.56,217.24,216.4,216.99,26940.0
2019-10-25 13:30:00,217.03,217.61,216.82,217.38,20648.0,217.03,217.61,216.82,217.38,20648.0
2019-10-25 14:00:00,217.41,217.93,217.23,217.75,27342.0,217.41,217.93,217.23,217.75,27342.0
2019-10-25 14:30:00,217.75,218.29,217.67,218.05,30164.0,217.75,218.29,217.67,218.05,30164.0
2019-10-25 15:00:00,218.07,218.8,217.99,218.72,43040.0,218.07,218.8,217.99,218.72,43040.0
2019-10-25 15:30:00,218.75,219.4,218.63,219.26,49377.0,218.75,219.4,218.63,219.26,49377.0
2019-10-28 09:30:00,220.0,224.9,220.0,222.16,47427.0,220.0,224.9,220.0,222.16,47427.0
2019-10-28 10:00:00,222.3,223.33,221.68,222.22,50377.0,222.3,223.33,221.68,222.22,50377.0
2019-10-28 10:30:00,222.35,223.15,221.94,222.69,23781.0,222.35,223.15,221.94,222.69,23781.0
2019-10-28 11:00:00,222.68,223.73,221.77,221.77,40354.0,222.68,223.73,221.77,221.77,40354.0
2019-10-28 11:30:00,221.88,223.41,221.68,223.2,18085.0,221.88,223.41,221.68,223.2,18085.0
2019-10-28 12:00:00,223.18,223.82,222.59,223.64,11951.0,223.18,223.82,222.59,223.64,11951.0
2019-10-28 12:30:00,223.67,224.01,223.35,223.43,23909.0,223.67,224.01,223.35,223.43,23909.0
2019-10-28 13:00:00,223.34,223.35,222.74,223.06,32061.0,223.34,223.35,222.74,223.06,32061.0
2019-10-28 13:30:00,223.02,223.89,223.02,223.66,25554.0,223.02,223.89,223.02,223.66,25554.0
2019-10-28 14:00:00,223.8,224.46,223.41,223.85,35198.0,223.8,224.46,223.41,223.85,35198.0
2019-10-28 14:30:00,223.82,224.37,222.83,222.88,69184.0,223.82,224.37,222.83,222.88,69184.0
2019-10-28 15:00:00,222.81,223.1,222.62,222.9,61508.0,222.81,223.1,222.62,222.9,61508.0
2019-10-28 15:30:00,222.87,223.07,222.29,222.83,139801.0,222.87,223.07,222.29,222.83,139801.0
2019-10-29 09:30:00,223.21,234.11,222.42,234.11,121419.0,223.21,234.11,222.42,234.11,121419.0
2019-10-29 10:00:00,234.14,236.99,232.36,235.1,72189.0,234.14,236.99,232.36,235.1,72189.0
2019-10-29 10:30:00,235.06,239.81,234.18,239.66,72831.0,235.06,239.81,234.18,239.66,72831.0
2019-10-29 11:00:00,238.99,241.76,235.15,237.81,65943.0,238.99,241.76,235.15,237.81,65943.0
2019-10-29 11:30:00,237.89,238.68,235.88,237.0,34146.0,237.89,238.68,235.88,237.0,34146.0
2019-10-29 12:00:00,236.79,238.93,236.5,238.62,25456.0,236.79,238.93,236.5,238.62,25456.0
2019-10-29 12:30:00,238.72,240.76,237.11,237.11,35761.0,238.72,240.76,237.11,237.11,35761.0
2019-10-29 13:00:00,237.05,237.67,234.1,234.95,43829.0,237.05,237.67,234.1,234.95,43829.0
2019-10-29 13:30:00,234.9,237.52,234.88,237.19,25082.0,234.9,237.52,234.88,237.19,25082.0
2019-10-29 14:00:00,236.86,238.29,235.97,237.81,32869.0,236.86,238.29,235.97,237.81,32869.0
2019-10-29 14:30:00,237.78,239.34,237.12,237.54,35350.0,237.78,239.34,237.12,237.54,35350.0
2019-10-29 15:00:00,237.41,238.84,237.37,238.24,94583.0,237.41,238.84,237.37,238.24,94583.0
2019-10-29 15:30:00,238.21,238.33,235.38,237.65,104981.0,238.21,238.33,235.38,237.65,104981.0
2019-10-30 09:30:00,237.64,240.57,236.0,239.52,76950.0,237.64,240.57,236.0,239.52,76950.0
2019-10-30 10:00:00,239.18,240.0,237.29,239.48,38511.0,239.18,240.0,237.29,239.48,38511.0
2019-10-30 10:30:00,239.16,239.99,238.74,238.87,18369.0,239.16,239.99,238.74,238.87,18369.0
2019-10-30 11:00:00,238.98,239.6,237.63,237.78,36377.0,238.98,239.6,237.63,237.78,36377.0
2019-10-30 11:30:00,237.73,238.88,237.5,238.09,19490.0,237.73,238.88,237.5,238.09,19490.0
2019-10-30 12:00:00,238.27,238.5,237.56,238.24,17759.0,238.27,238.5,237.56,238.24,17759.0
2019-10-30 12:30:00,238.42,239.0,238.19,238.19,9360.0,238.42,239.0,238.19,238.19,9360.0
2019-10-30 13:00:00,238.11,238.3,237.48,238.05,14448.0,238.11,238.3,237.48,238.05,14448.0
2019-10-30 13:30:00,238.0,238.31,237.56,237.68,32568.0,238.0,238.31,237.56,237.68,32568.0
2019-10-30 14:00:00,237.4,238.96,237.39,237.83,19590.0,237.4,238.96,237.39,237.83,19590.0
2019-10-30 14:30:00,237.81,238.47,237.17,237.95,19359.0,237.81,238.47,237.17,237.95,19359.0
2019-10-30 15:00:00,237.91,238.74,237.52,238.27,41088.0,237.91,238.74,237.52,238.27,41088.0
2019-10-30 15:30:00,238.27,239.08,238.06,238.8,95321.0,238.27,239.08,238.06,238.8,95321.0
2019-10-31 09:30:00,239.92,240.41,238.11,239.7,31296.0,239.92,240.41,238.11,239.7,31296.0
2019-10-31 10:00:00,240.06,240.5,238.88,239.51,12544.0,240.06,240.5,238.88,239.51,12544.0
2019-10-31 10:30:00,239.34,239.41,237.7,239.29,19084.0,239.34,239.41,237.7,239.29,19084.0
2019-10-31 11:00:00,239.1,239.48,237.21,237.33,26403.0,239.1,239.48,237.21,237.33,26403.0
2019-10-31 11:30:00,237.21,237.75,236.91,237.48,16589.0,237.21,237.75,236.91,237.48,16589.0
2019-10-31 12:00:00,237.36,237.53,236.42,237.0,16505.0,237.36,237.53,236.42,237.0,16505.0
2019-10-31 12:30:00,236.98,237.29,236.53,236.96,49154.0,236.98,237.29,236.53,236.96,49154.0
2019-10-31 13:00:00,236.89,237.96,236.82,237.91,13364.0,236.89,237.96,236.82,237.91,13364.0
2019-10-31 13:30:00,238.0,238.65,237.96,238.47,7852.0,238.0,238.65,237.96,238.47,7852.0
2019-10-31 14:00:00,238.43,238.62,237.63,237.72,9763.0,238.43,238.62,237.63,237.72,9763.0
2019-10-31 14:30:00,237.91,238.0,237.24,237.72,7451.0,237.91,238.0,237.24,237.72,7451.0
2019-10-31 15:00:00,237.65,238.28,237.48,237.98,14715.0,237.65,238.28,237.48,237.98,14715.0
2019-10-31 15:30:00,238.1,238.63,237.45,237.85,61430.0,238.1,238.63,237.45,237.85,61430.0
2019-11-01 09:30:00,238.0,240.6,238.0,240.51,20236.0,238.0,240.6,238.0,240.51,20236.0
2019-11-01 10:00:00,240.52,241.5,239.27,239.31,20928.0,240.52,241.5,239.27,239.31,20928.0
2019-11-01 10:30:00,239.52,240.1,239.52,239.7,16151.0,239.52,240.1,239.52,239.7,16151.0
2019-11-01 11:00:00,239.75,239.97,239.3,239.41,9141.0,239.75,239.97,239.3,239.41,9141.0
2019-11-01 11:30:00,239.33,239.72,238.91,239.63,6300.0,239.33,239.72,238.91,239.63,6300.0
2019-11-01 12:00:00,239.52,239.69,238.76,238.76,12264.0,239.52,239.69,238.76,238.76,12264.0
2019-11-01 12:30:00,238.72,238.83,238.24,238.24,14531.0,238.72,238.83,238.24,238.24,14531.0
2019-11-01 13:00:00,238.11,238.8,238.01,238.36,12304.0,238.11,238.8,238.01,238.36,12304.0
2019-11-01 13:30:00,238.41,238.83,238.38,238.41,30624.0,238.41,238.83,238.38,238.41,30624.0
2019-11-01 14:00:00,238.55,238.55,237.37,237.53,12349.0,238.55,238.55,237.37,237.53,12349.0
2019-11-01 14:30:00,237.58,237.96,237.06,237.96,27318.0,237.58,237.96,237.06,237.96,27318.0
2019-11-01 15:00:00,237.97,238.56,237.68,238.49,28985.0,237.97,238.56,237.68,238.49,28985.0
2019-11-01 15:30:00,238.53,238.74,237.6,238.04,73104.0,238.53,238.74,237.6,238.04,73104.0
2019-11-04 09:30:00,240.48,243.96,239.18,243.54,57190.0,240.48,243.96,239.18,243.54,57190.0
2019-11-04 10:00:00,243.29,244.94,242.97,244.42,37048.0,243.29,244.94,242.97,244.42,37048.0
2019-11-04 10:30:00,244.42,245.28,243.69,245.28,24435.0,244.42,245.28,243.69,245.28,24435.0
2019-11-04 11:00:00,245.23,247.85,245.11,246.18,104119.0,245.23,247.85,245.11,246.18,104119.0
2019-11-04 11:30:00,246.09,247.75,246.07,246.46,62088.0,246.09,247.75,246.07,246.46,62088.0
2019-11-04 12:00:00,246.59,248.18,246.56,247.15,36637.0,246.59,248.18,246.56,247.15,36637.0
2019-11-04 12:30:00,247.29,247.29,246.25,246.64,17888.0,247.29,247.29,246.25,246.64,17888.0
2019-11-04 13:00:00,246.57,246.69,245.63,245.7,15098.0,246.57,246.69,245.63,245.7,15098.0
2019-11-04 13:30:00,245.68,246.66,245.38,246.18,9572.0,245.68,246.66,245.38,246.18,9572.0
2019-11-04 14:00:00,246.35,247.29,246.26,247.19,11343.0,246.35,247.29,246.26,247.19,11343.0
2019-11-04 14:30:00,247.21,247.22,246.56,246.61,17429.0,247.21,247.22,246.56,246.61,17429.0
2019-11-04 15:00:00,246.63,248.18,246.49,247.98,56315.0,246.63,248.18,246.49,247.98,56315.0
2019-11-04 15:30:00,248.0,248.83,247.42,248.57,121487.0,248.0,248.83,247.42,248.57,121487.0
2019-11-05 09:30:00,245.86,248.65,242.68,242.76,63961.0,245.86,248.65,242.68,242.76,63961.0
2019-11-05 10:00:00,243.2,244.95,242.05,242.28,35952.0,243.2,244.95,242.05,242.28,35952.0
2019-11-05 10:30:00,242.65,243.75,241.69,241.69,23385.0,242.65,243.75,241.69,241.69,23385.0
2019-11-05 11:00:00,241.83,243.96,241.72,242.24,40267.0,241.83,243.96,241.72,242.24,40267.0
2019-11-05 11:30:00,242.02,243.35,241.04,241.05,46750.0,242.02,243.35,241.04,241.05,46750.0
2019-11-05 12:00:00,241.18,242.29,241.08,241.41,19323.0,241.18,242.29,241.08,241.41,19323.0
2019-11-05 12:30:00,241.49,242.06,240.99,241.19,14370.0,241.49,242.06,240.99,241.19,14370.0
2019-11-05 13:00:00,241.18,241.28,240.28,240.89,15265.0,241.18,241.28,240.28,240.89,15265.0
2019-11-05 13:30:00,240.56,241.0,240.31,240.4,13096.0,240.56,241.0,240.31,240.4,13096.0
2019-11-05 14:00:00,240.44,240.55,239.56,239.87,22776.0,240.44,240.55,239.56,239.87,22776.0
2019-11-05 14:30:00,239.84,240.05,239.18,239.35,17313.0,239.84,240.05,239.18,239.35,17313.0
2019-11-05 15:00:00,239.32,239.52,238.66,239.36,31185.0,239.32,239.52,238.66,239.36,31185.0
2019-11-05 15:30:00,239.58,241.67,239.47,241.27,56640.0,239.58,241.67,239.47,241.27,56640.0
2019-11-06 09:30:00,241.86,243.47,238.18,243.29,34557.0,241.86,243.47,238.18,243.29,34557.0
2019-11-06 10:00:00,242.84,243.11,241.98,242.11,15881.0,242.84,243.11,241.98,242.11,15881.0
2019-11-06 10:30:00,242.23,243.27,241.88,243.18,10478.0,242.23,243.27,241.88,243.18,10478.0
2019-11-06 11:00:00,243.18,244.1,243.18,243.56,10822.0,243.18,244.1,243.18,243.56,10822.0
2019-11-06 11:30:00,243.83,244.59,242.22,243.67,18326.0,243.83,244.59,242.22,243.67,18326.0
2019-11-06 12:00:00,243.84,244.14,243.45,243.45,7030.0,243.84,244.14,243.45,243.45,7030.0
2019-11-06 12:30:00,243.45,243.64,242.64,243.07,13505.0,243.45,243.64,242.64,243.07,13505.0
2019-11-06 13:00:00,243.04,244.55,242.98,243.99,49726.0,243.04,244.55,242.98,243.99,49726.0
2019-11-06 13:30:00,243.98,244.1,242.42,242.55,12521.0,243.98,244.1,242.42,242.55,12521.0
2019-11-06 14:00:00,242.45,242.62,241.31,242.03,13674.0,242.45,242.62,241.31,242.03,13674.0
2019-11-06 14:30:00,242.22,242.47,241.65,241.73,12287.0,242.22,242.47,241.65,241.73,12287.0
2019-11-06 15:00:00,241.76,243.49,241.75,243.49,19137.0,241.76,243.49,241.75,243.49,19137.0
2019-11-06 15:30:00,243.42,243.58,242.6,242.77,32747.0,243.42,243.58,242.6,242.77,32747.0
2019-11-07 09:30:00,244.1,245.99,243.19,243.51,14530.0,244.1,245.99,243.19,243.51,14530.0
2019-11-07 10:00:00,243.26,243.91,242.52,242.52,6961.0,243.26,243.91,242.52,242.52,6961.0
2019-11-07 10:30:00,242.5,243.6,242.08,243.33,14660.0,242.5,243.6,242.08,243.33,14660.0
2019-11-07 11:00:00,243.28,243.5,242.1,242.22,10566.0,243.28,243.5,242.1,242.22,10566.0
2019-11-07 11:30:00,242.19,242.58,241.16,241.67,16443.0,242.19,242.58,241.16,241.67,16443.0
2019-11-07 12:00:00,242.0,242.94,241.69,242.12,12213.0,242.0,242.94,241.69,242.12,12213.0
2019-11-07 12:30:00,241.99,242.61,241.75,242.3,12851.0,241.99,242.61,241.75,242.3,12851.0
2019-11-07 13:00:00,242.5,242.5,240.78,240.89,19681.0,242.5,242.5,240.78,240.89,19681.0
2019-11-07 13:30:00,240.92,241.97,240.91,241.85,13213.0,240.92,241.97,240.91,241.85,13213.0
2019-11-07 14:00:00,241.88,242.4,240.58,240.59,9793.0,241.88,242.4,240.58,240.59,9793.0
2019-11-07 14:30:00,240.55,240.86,239.38,239.5,13490.0,240.55,240.86,239.38,239.5,13490.0
2019-11-07 15:00:00,239.51,240.57,239.36,239.98,14848.0,239.51,240.57,239.36,239.98,14848.0
2019-11-07 15:30:00,239.96,240.79,239.72,240.65,43880.0,239.96,240.79,239.72,240.65,43880.0
2019-11-08 09:30:00,240.28,241.14,239.0,239.0,7935.0,240.28,241.14,239.0,239.0,7935.0
2019-11-08 10:00:00,238.21,241.23,237.21,240.96,10107.0,238.21,241.23,237.21,240.96,10107.0
2019-11-08 10:30:00,241.23,242.99,241.01,241.83,13582.0,241.23,242.99,241.01,241.83,13582.0
2019-11-08 11:00:00,241.85,242.33,241.61,241.87,10125.0,241.85,242.33,241.61,241.87,10125.0
2019-11-08 11:30:00,241.87,242.15,241.61,241.83,13278.0,241.87,242.15,241.61,241.83,13278.0
2019-11-08 12:00:00,241.95,242.0,240.85,240.85,4700.0,241.95,242.0,240.85,240.85,4700.0
2019-11-08 12:30:00,240.79,241.43,240.79,240.8,5911.0,240.79,241.43,240.79,240.8,5911.0
2019-11-08 13:00:00,241.11,241.11,240.29,240.39,8388.0,241.11,241.11,240.29,240.39,8388.0
2019-11-08 13:30:00,240.45,241.04,240.41,240.41,5616.0,240.45,241.04,240.41,240.41,5616.0
2019-11-08 14:00:00,240.46,240.73,240.43,240.65,4032.0,240.46,240.73,240.43,240.65,4032.0
2019-11-08 14:30:00,240.64,240.7,240.42,240.58,4242.0,240.64,240.7,240.42,240.58,4242.0
2019-11-08 15:00:00,240.69,241.86,240.52,241.86,10213.0,240.69,241.86,240.52,241.86,10213.0
2019-11-08 15:30:00,241.78,242.07,241.15,242.07,20314.0,241.78,242.07,241.15,242.07,20314.0
2019-11-11 09:30:00,240.14,241.09,239.42,239.66,17379.0,240.14,241.09,239.42,239.66,17379.0
2019-11-11 10:00:00,240.0,241.5,239.85,240.97,26176.0,240.0,241.5,239.85,240.97,26176.0
2019-11-11 10:30:00,241.05,241.22,240.45,240.45,29712.0,241.05,241.22,240.45,240.45,29712.0
2019-11-11 11:00:00,240.7,241.26,240.63,240.64,26637.0,240.7,241.26,240.63,240.64,26637.0
2019-11-11 11:30:00,240.78,242.29,240.73,242.29,41907.0,240.78,242.29,240.73,242.29,41907.0
2019-11-11 12:00:00,241.76,242.23,241.7,242.02,14922.0,241.76,242.23,241.7,242.02,14922.0
2019-11-11 12:30:00,241.99,242.11,241.76,242.0,9036.0,241.99,242.11,241.76,242.0,9036.0
2019-11-11 13:00:00,242.0,242.89,241.86,242.45,24034.0,242.0,242.89,241.86,242.45,24034.0
2019-11-11 13:30:00,242.41,242.63,242.03,242.33,11445.0,242.41,242.63,242.03,242.33,11445.0
2019-11-11 14:00:00,242.32,242.4,242.07,242.26,14409.0,242.32,242.4,242.07,242.26,14409.0
2019-11-11 14:30:00,242.26,242.45,241.99,242.27,15373.0,242.26,242.45,241.99,242.27,15373.0
2019-11-11 15:00:00,242.32,242.67,241.65,241.79,20788.0,242.32,242.67,241.65,241.79,20788.0
2019-11-11 15:30:00,241.8,242.75,241.69,242.75,41339.0,241.8,242.75,241.69,242.75,41339.0
2019-11-12 09:30:00,242.76,245.43,241.6,244.73,16429.0,242.76,245.43,241.6,244.73,16429.0
2019-11-12 10:00:00,244.7,245.66,244.5,245.38,15249.0,244.7,245.66,244.5,245.38,15249.0
2019-11-12 10:30:00,245.13,245.45,244.26,244.47,15216.0,245.13,245.45,244.26,244.47,15216.0
2019-11-12 11:00:00,244.58,244.99,243.52,244.73,9993.0,244.58,244.99,243.52,244.73,9993.0
2019-11-12 11:30:00,244.61,244.75,243.49,243.77,5061.0,244.61,244.75,243.49,243.77,5061.0
2019-11-12 12:00:00,243.78,245.49,243.4,243.84,10365.0,243.78,245.49,243.4,243.84,10365.0
2019-11-12 12:30:00,243.99,244.57,243.76,244.51,3715.0,243.99,244.57,243.76,244.51,3715.0
2019-11-12 13:00:00,244.57,244.81,244.39,244.4,4030.0,244.57,244.81,244.39,244.4,4030.0
2019-11-12 13:30:00,244.47,244.96,244.36,244.87,8428.0,244.47,244.96,244.36,244.87,8428.0
2019-11-12 14:00:00,244.74,244.82,243.75,244.0,12441.0,244.74,244.82,243.75,244.0,12441.0
2019-11-12 14:30:00,243.93,244.2,243.34,243.35,10234.0,243.93,244.2,243.34,243.35,10234.0
2019-11-12 15:00:00,243.39,244.06,243.39,243.86,22013.0,243.39,244.06,243.39,243.86,22013.0
2019-11-12 15:30:00,243.7,244.91,243.7,244.37,29913.0,243.7,244.91,243.7,244.37,29913.0
2019-11-13 09:30:00,243.99,244.09,242.06,242.56,9414.0,243.99,244.09,242.06,242.56,9414.0
2019-11-13 10:00:00,242.54,245.05,242.54,244.96,4004.0,242.54,245.05,242.54,244.96,4004.0
2019-11-13 10:30:00,245.18,245.18,243.96,244.42,3730.0,245.18,245.18,243.96,244.42,3730.0
2019-11-13 11:00:00,244.52,244.52,243.28,243.59,6374.0,244.52,244.52,243.28,243.59,6374.0
2019-11-13 11:30:00,243.39,243.92,243.33,243.66,1600.0,243.39,243.92,243.33,243.66,1600.0
2019-11-13 12:00:00,243.75,244.1,243.66,243.84,16064.0,243.75,244.1,243.66,243.84,16064.0
2019-11-13 12:30:00,243.85,244.37,243.85,243.98,3345.0,243.85,244.37,243.85,243.98,3345.0
2019-11-13 13:00:00,244.02,244.13,243.65,243.66,3466.0,244.02,244.13,243.65,243.66,3466.0
2019-11-13 13:30:00,243.73,243.95,242.47,242.75,4498.0,243.73,243.95,242.47,242.75,4498.0
2019-11-13 14:00:00,242.8,243.52,242.18,243.37,13567.0,242.8,243.52,242.18,243.37,13567.0
2019-11-13 14:30:00,243.44,244.13,243.44,243.9,7515.0,243.44,244.13,243.44,243.9,7515.0
2019-11-13 15:00:00,243.79,244.06,243.03,243.26,8731.0,243.79,244.06,243.03,243.26,8731.0
2019-11-13 15:30:00,243.27,243.39,242.23,242.3,40810.0,243.27,243.39,242.23,242.3,40810.0
2019-11-14 09:30:00,241.75,241.75,240.13,240.82,9707.0,241.75,241.75,240.13,240.82,9707.0
2019-11-14 10:00:00,240.54,240.89,238.98,239.03,26213.0,240.54,240.89,238.98,239.03,26213.0
2019-11-14 10:30:00,238.96,239.23,236.79,237.26,14119.0,238.96,239.23,236.79,237.26,14119.0
2019-11-14 11:00:00,237.43,239.88,237.33,239.64,16301.0,237.43,239.88,237.33,239.64,16301.0
2019-11-14 11:30:00,239.59,239.76,238.21,238.58,9711.0,239.59,239.76,238.21,238.58,9711.0
2019-11-14 12:00:00,238.34,238.34,237.39,238.2,19350.0,238.34,238.34,237.39,238.2,19350.0
2019-11-14 12:30:00,238.38,238.54,237.56,237.88,18699.0,238.38,238.54,237.56,237.88,18699.0
2019-11-14 13:00:00,237.94,237.97,236.21,236.4,58559.0,237.94,237.97,236.21,236.4,58559.0
2019-11-14 13:30:00,236.45,237.28,236.06,236.3,22462.0,236.45,237.28,236.06,236.3,22462.0
2019-11-14 14:00:00,236.32,236.93,236.31,236.72,14745.0,236.32,236.93,236.31,236.72,14745.0
2019-11-14 14:30:00,236.74,236.9,236.45,236.56,35314.0,236.74,236.9,236.45,236.56,35314.0
2019-11-14 15:00:00,236.55,237.81,236.52,237.61,36930.0,236.55,237.81,236.52,237.61,36930.0
2019-11-14 15:30:00,237.66,237.71,236.92,237.07,85417.0,237.66,237.71,236.92,237.07,85417.0
2019-11-15 09:30:00,239.61,240.19,238.08,238.91,10237.0,239.61,240.19,238.08,238.91,10237.0
2019-11-15 10:00:00,239.12,239.43,238.1,238.47,14313.0,239.12,239.43,238.1,238.47,14313.0
2019-11-15 10:30:00,238.48,238.59,237.77,238.23,36654.0,238.48,238.59,237.77,238.23,36654.0
2019-11-15 11:00:00,238.39,238.58,237.74,238.02,56741.0,238.39,238.58,237.74,238.02,56741.0
2019-11-15 11:30:00,238.04,238.79,237.93,238.2,33533.0,238.04,238.79,237.93,238.2,33533.0
2019-11-15 12:00:00,238.29,239.59,238.17,239.43,37529.0,238.29,239.59,238.17,239.43,37529.0
2019-11-15 12:30:00,239.43,239.56,238.83,239.01,35915.0,239.43,239.56,238.83,239.01,35915.0
2019-11-15 13:00:00,239.05,239.51,238.52,238.83,22330.0,239.05,239.51,238.52,238.83,22330.0
2019-11-15 13:30:00,238.53,238.67,237.81,237.91,8585.0,238.53,238.67,237.81,237.91,8585.0
2019-11-15 14:00:00,237.91,238.48,237.14,237.25,32723.0,237.91,238.48,237.14,237.25,32723.0
2019-11-15 14:30:00,237.16,238.02,236.71,237.89,21064.0,237.16,238.02,236.71,237.89,21064.0
2019-11-15 15:00:00,237.95,238.27,237.84,237.85,18623.0,237.95,238.27,237.84,237.85,18623.0
2019-11-15 15:30:00,237.9,238.1,237.44,237.73,55518.0,237.9,238.1,237.44,237.73,55518.0
2019-11-18 09:30:00,237.2,239.22,235.37,235.51,14003.0,237.2,239.22,235.37,235.51,14003.0
2019-11-18 10:00:00,235.81,235.81,234.05,235.18,28494.0,235.81,235.81,234.05,235.18,28494.0
2019-11-18 10:30:00,235.43,235.97,234.81,235.65,17865.0,235.43,235.97,234.81,235.65,17865.0
2019-11-18 11:00:00,235.66,237.82,235.64,236.8,15691.0,235.66,237.82,235.64,236.8,15691.0
2019-11-18 11:30:00,237.09,237.8,237.01,237.32,19904.0,237.09,237.8,237.01,237.32,19904.0
2019-11-18 12:00:00,237.32,237.45,236.5,236.79,17179.0,237.32,237.45,236.5,236.79,17179.0
2019-11-18 12:30:00,236.72,237.13,236.54,236.84,13804.0,236.72,237.13,236.54,236.84,13804.0
2019-11-18 13:00:00,236.79,236.88,235.4,235.4,17073.0,236.79,236.88,235.4,235.4,17073.0
2019-11-18 13:30:00,235.43,235.63,235.07,235.61,12990.0,235.43,235.63,235.07,235.61,12990.0
2019-11-18 14:00:00,235.65,236.56,235.65,236.19,9802.0,235.65,236.56,235.65,236.19,9802.0
2019-11-18 14:30:00,236.15,236.23,235.3,236.03,14723.0,236.15,236.23,235.3,236.03,14723.0
2019-11-18 15:00:00,236.08,236.16,235.08,235.21,18115.0,236.08,236.16,235.08,235.21,18115.0
2019-11-18 15:30:00,235.26,235.57,234.38,234.46,58803.0,235.26,235.57,234.38,234.46,58803.0
2019-11-19 09:30:00,237.4,237.4,233.34,234.65,19062.0,237.4,237.4,233.34,234.65,19062.0
2019-11-19 10:00:00,234.57,235.66,234.48,234.9,15150.0,234.57,235.66,234.48,234.9,15150.0
2019-11-19 10:30:00,235.11,235.24,234.19,234.52,14964.0,235.11,235.24,234.19,234.52,14964.0
2019-11-19 11:00:00,234.52,235.23,234.52,234.83,11215.0,234.52,235.23,234.52,234.83,11215.0
2019-11-19 11:30:00,234.78,236.48,234.78,236.2,13151.0,234.78,236.48,234.78,236.2,13151.0
2019-11-19 12:00:00,235.99,236.26,235.64,235.97,9269.0,235.99,236.26,235.64,235.97,9269.0
2019-11-19 12:30:00,235.96,236.63,235.63,236.51,4423.0,235.96,236.63,235.63,236.51,4423.0
2019-11-19 13:00:00,236.34,236.96,236.13,236.59,12580.0,236.34,236.96,236.13,236.59,12580.0
2019-11-19 13:30:00,236.63,236.99,236.33,236.86,7167.0,236.63,236.99,236.33,236.86,7167.0
2019-11-19 14:00:00,237.06,237.7,236.86,237.0,9378.0,237.06,237.7,236.86,237.0,9378.0
2019-11-19 14:30:00,237.03,237.06,236.36,236.44,30370.0,237.03,237.06,236.36,236.44,30370.0
2019-11-19 15:00:00,236.43,236.93,235.93,235.93,29681.0,236.43,236.93,235.93,235.93,29681.0
2019-11-19 15:30:00,235.94,236.17,235.73,236.03,74456.0,235.94,236.17,235.73,236.03,74456.0
2019-11-20 09:30:00,236.07,242.84,236.0,241.0,156225.0,236.07,242.84,236.0,241.0,156225.0
2019-11-20 10:00:00,240.74,242.07,238.54,242.06,110291.0,240.74,242.07,238.54,242.06,110291.0
2019-11-20 10:30:00,242.08,242.61,240.2,241.14,12323.0,242.08,242.61,240.2,241.14,12323.0
2019-11-20 11:00:00,241.32,241.32,240.33,240.88,9650.0,241.32,241.32,240.33,240.88,9650.0
2019-11-20 11:30:00,241.0,243.26,240.74,243.23,17283.0,241.0,243.26,240.74,243.23,17283.0
2019-11-20 12:00:00,243.17,244.4,242.75,244.0,14967.0,243.17,244.4,242.75,244.0,14967.0
2019-11-20 12:30:00,244.25,245.39,242.54,243.52,19228.0,244.25,245.39,242.54,243.52,19228.0
2019-11-20 13:00:00,243.23,243.72,241.1,242.42,67929.0,243.23,243.72,241.1,242.42,67929.0
2019-11-20 13:30:00,241.88,242.33,241.01,241.99,24267.0,241.88,242.33,241.01,241.99,24267.0
2019-11-20 14:00:00,242.0,242.0,241.16,241.5,11907.0,242.0,242.0,241.16,241.5,11907.0
2019-11-20 14:30:00,241.54,243.0,241.46,242.83,37911.0,241.54,243.0,241.46,242.83,37911.0
2019-11-20 15:00:00,242.81,243.37,242.61,243.21,12266.0,242.81,243.37,242.61,243.21,12266.0
2019-11-20 15:30:00,243.21,243.78,241.84,242.45,84718.0,243.21,243.78,241.84,242.45,84718.0
2019-11-21 09:30:00,242.09,244.08,240.75,242.85,60412.0,242.09,244.08,240.75,242.85,60412.0
2019-11-21 10:00:00,242.57,242.57,238.23,239.95,17211.0,242.57,242.57,238.23,239.95,17211.0
2019-11-21 10:30:00,240.04,241.54,239.59,240.7,56257.0,240.04,241.54,239.59,240.7,56257.0
2019-11-21 11:00:00,240.71,241.83,240.44,241.5,59657.0,240.71,241.83,240.44,241.5,59657.0
2019-11-21 11:30:00,241.42,241.84,240.21,240.75,17361.0,241.42,241.84,240.21,240.75,17361.0
2019-11-21 12:00:00,240.7,241.04,240.59,240.8,11421.0,240.7,241.04,240.59,240.8,11421.0
2019-11-21 12:30:00,240.93,242.72,240.93,242.72,10018.0,240.93,242.72,240.93,242.72,10018.0
2019-11-21 13:00:00,242.7,243.14,242.0,242.97,13041.0,242.7,243.14,242.0,242.97,13041.0
2019-11-21 13:30:00,242.98,243.08,242.28,242.93,13006.0,242.98,243.08,242.28,242.93,13006.0
2019-11-21 14:00:00,243.03,243.3,241.48,242.9,13775.0,243.03,243.3,241.48,242.9,13775.0
2019-11-21 14:30:00,242.8,243.47,242.76,243.46,13420.0,242.8,243.47,242.76,243.46,13420.0
2019-11-21 15:00:00,243.32,243.32,242.74,243.11,30657.0,243.32,243.32,242.74,243.11,30657.0
2019-11-21 15:30:00,243.1,243.2,242.52,242.69,45746.0,243.1,243.2,242.52,242.69,45746.0
2019-11-22 09:30:00,243.07,243.07,240.58,242.14,17749.0,243.07,243.07,240.58,242.14,17749.0
2019-11-22 10:00:00,241.88,242.92,241.08,241.16,6860.0,241.88,242.92,241.08,241.16,6860.0
2019-11-22 10:30:00,241.15,241.56,240.21,241.49,9434.0,241.15,241.56,240.21,241.49,9434.0
2019-11-22 11:00:00,241.56,242.62,240.77,242.62,14162.0,241.56,242.62,240.77,242.62,14162.0
2019-11-22 11:30:00,242.55,242.67,242.14,242.3,6500.0,242.55,242.67,242.14,242.3,6500.0
2019-11-22 12:00:00,242.3,242.75,242.0,242.21,5237.0,242.3,242.75,242.0,242.21,5237.0
2019-11-22 12:30:00,242.26,242.75,242.05,242.72,5726.0,242.26,242.75,242.05,242.72,5726.0
2019-11-22 13:00:00,242.68,243.0,242.66,243.0,4868.0,242.68,243.0,242.66,243.0,4868.0
2019-11-22 13:30:00,243.0,243.13,242.38,242.38,9472.0,243.0,243.13,242.38,242.38,9472.0
2019-11-22 14:00:00,242.39,242.76,242.0,242.5,40572.0,242.39,242.76,242.0,242.5,40572.0
2019-11-22 14:30:00,242.5,243.26,242.5,243.12,26796.0,242.5,243.26,242.5,243.12,26796.0
2019-11-22 15:00:00,243.09,243.71,243.06,243.68,32104.0,243.09,243.71,243.06,243.68,32104.0
2019-11-22 15:30:00,243.68,244.18,243.17,243.64,144833.0,243.68,244.18,243.17,243.64,144833.0
2019-11-25 09:30:00,245.07,245.39,243.61,245.24,14955.0,245.07,245.39,243.61,245.24,14955.0
2019-11-25 10:00:00,245.45,247.63,244.69,247.63,15406.0,245.45,247.63,244.69,247.63,15406.0
2019-11-25 10:30:00,247.87,249.0,247.79,248.47,15279.0,247.87,249.0,247.79,248.47,15279.0
2019-11-25 11:00:00,248.41,249.54,248.36,249.06,17020.0,248.41,249.54,248.36,249.06,17020.0
2019-11-25 11:30:00,249.07,249.22,248.06,249.18,7304.0,249.07,249.22,248.06,249.18,7304.0
2019-11-25 12:00:00,249.3,249.67,248.7,248.72,6991.0,249.3,249.67,248.7,248.72,6991.0
2019-11-25 12:30:00,248.73,250.15,248.5,249.98,10430.0,248.73,250.15,248.5,249.98,10430.0
2019-11-25 13:00:00,249.97,250.51,249.79,250.51,13575.0,249.97,250.51,249.79,250.51,13575.0
2019-11-25 13:30:00,250.6,250.79,250.09,250.4,18168.0,250.6,250.79,250.09,250.4,18168.0
2019-11-25 14:00:00,250.35,250.59,249.65,249.65,19297.0,250.35,250.59,249.65,249.65,19297.0
2019-11-25 14:30:00,249.55,250.15,249.42,249.62,32384.0,249.55,250.15,249.42,249.62,32384.0
2019-11-25 15:00:00,249.68,250.04,249.17,249.7,32220.0,249.68,250.04,249.17,249.7,32220.0
2019-11-25 15:30:00,249.41,249.6,248.47,248.97,33031.0,249.41,249.6,248.47,248.97,33031.0
2019-11-26 09:30:00,248.78,249.49,247.65,249.06,6547.0,248.78,249.49,247.65,249.06,6547.0
2019-11-26 10:00:00,248.33,248.73,246.44,248.69,10366.0,248.33,248.73,246.44,248.69,10366.0
2019-11-26 10:30:00,248.76,248.81,248.07,248.57,3571.0,248.76,248.81,248.07,248.57,3571.0
2019-11-26 11:00:00,248.29,248.99,248.08,248.57,6412.0,248.29,248.99,248.08,248.57,6412.0
2019-11-26 11:30:00,248.31,248.46,247.69,248.01,7687.0,248.31,248.46,247.69,248.01,7687.0
2019-11-26 12:00:00,248.09,248.22,247.35,248.21,8740.0,248.09,248.22,247.35,248.21,8740.0
2019-11-26 12:30:00,248.19,248.31,247.37,247.37,14090.0,248.19,248.31,247.37,247.37,14090.0
2019-11-26 13:00:00,247.45,247.5,246.65,246.79,20290.0,247.45,247.5,246.65,246.79,20290.0
2019-11-26 13:30:00,246.73,246.99,246.16,246.2,15078.0,246.73,246.99,246.16,246.2,15078.0
2019-11-26 14:00:00,246.19,246.55,246.16,246.29,32008.0,246.19,246.55,246.16,246.29,32008.0
2019-11-26 14:30:00,246.27,246.58,246.25,246.47,10291.0,246.27,246.58,246.25,246.47,10291.0
2019-11-26 15:00:00,246.57,247.05,246.4,246.74,17248.0,246.57,247.05,246.4,246.74,17248.0
2019-11-26 15:30:00,246.69,248.24,246.52,247.69,48680.0,246.69,248.24,246.52,247.69,48680.0
2019-11-27 09:30:00,249.25,250.61,248.82,249.69,10624.0,249.25,250.61,248.82,249.69,10624.0
2019-11-27 10:00:00,249.53,250.63,249.53,250.56,8254.0,249.53,250.63,249.53,250.56,8254.0
2019-11-27 10:30:00,250.33,251.06,249.39,250.9,16430.0,250.33,251.06,249.39,250.9,16430.0
2019-11-27 11:00:00,250.99,251.9,250.81,251.74,7671.0,250.99,251.9,250.81,251.74,7671.0
2019-11-27 11:30:00,251.3,252.39,251.3,251.94,8500.0,251.3,252.39,251.3,251.94,8500.0
2019-11-27 12:00:00,251.8,252.64,251.77,252.3,7157.0,251.8,252.64,251.77,252.3,7157.0
2019-11-27 12:30:00,252.17,252.61,251.85,252.61,7393.0,252.17,252.61,251.85,252.61,7393.0
2019-11-27 13:00:00,252.77,253.0,252.59,252.84,9082.0,252.77,253.0,252.59,252.84,9082.0
2019-11-27 13:30:00,252.93,253.13,252.31,252.31,5240.0,252.93,253.13,252.31,252.31,5240.0
2019-11-27 14:00:00,252.3,252.85,252.07,252.85,8974.0,252.3,252.85,252.07,252.85,8974.0
2019-11-27 14:30:00,252.92,253.6,252.89,253.29,23517.0,252.92,253.6,252.89,253.29,23517.0
2019-11-27 15:00:00,253.29,254.32,253.28,254.3,51897.0,253.29,254.32,253.28,254.3,51897.0
2019-11-27 15:30:00,254.37,255.39,254.33,255.21,55334.0,254.37,255.39,254.33,255.21,55334.0
2019-11-29 09:30:00,255.38,255.38,252.04,253.15,13823.0,255.38,255.38,252.04,253.15,13823.0
2019-11-29 10:00:00,253.19,255.59,253.19,255.32,12244.0,253.19,255.59,253.19,255.32,12244.0
2019-11-29 10:30:00,255.4,255.96,255.17,255.68,7657.0,255.4,255.96,255.17,255.68,7657.0
2019-11-29 11:00:00,255.56,255.81,254.92,255.59,40755.0,255.56,255.81,254.92,255.59,40755.0
2019-11-29 11:30:00,255.58,255.6,253.98,254.21,16396.0,255.58,255.6,253.98,254.21,16396.0
2019-11-29 12:00:00,254.03,254.03,252.67,252.67,4981.0,254.03,254.03,252.67,252.67,4981.0
2019-11-29 12:30:00,252.53,252.61,250.8,250.9,28830.0,252.53,252.61,250.8,250.9,28830.0
2019-12-02 09:30:00,251.85,253.16,251.23,251.84,12408.0,251.85,253.16,251.23,251.84,12408.0
2019-12-02 10:00:00,251.58,251.59,248.11,248.73,19867.0,251.58,251.59,248.11,248.73,19867.0
2019-12-02 10:30:00,248.72,249.55,247.63,247.64,9498.0,248.72,249.55,247.63,247.64,9498.0
2019-12-02 11:00:00,247.78,248.74,247.0,248.49,11689.0,247.78,248.74,247.0,248.49,11689.0
2019-12-02 11:30:00,248.34,249.0,247.3,249.0,6450.0,248.34,249.0,247.3,249.0,6450.0
2019-12-02 12:00:00,249.0,249.86,248.84,249.27,17615.0,249.0,249.86,248.84,249.27,17615.0
2019-12-02 12:30:00,249.25,250.23,248.8,250.14,7250.0,249.25,250.23,248.8,250.14,7250.0
2019-12-02 13:00:00,250.18,250.55,249.22,249.34,8153.0,250.18,250.55,249.22,249.34,8153.0
2019-12-02 13:30:00,249.9,250.45,249.49,250.13,10200.0,249.9,250.45,249.49,250.13,10200.0
2019-12-02 14:00:00,250.04,250.63,249.25,250.63,17799.0,250.04,250.63,249.25,250.63,17799.0
2019-12-02 14:30:00,250.69,250.69,249.91,250.39,17044.0,250.69,250.69,249.91,250.39,17044.0
2019-12-02 15:00:00,250.18,250.44,249.97,250.13,7399.0,250.18,250.44,249.97,250.13,7399.0
2019-12-02 15:30:00,250.12,250.86,250.0,250.44,26799.0,250.12,250.86,250.0,250.44,26799.0
2019-12-03 09:30:00,245.87,249.14,244.0,248.67,40109.0,245.87,249.14,244.0,248.67,40109.0
2019-12-03 10:00:00,248.7,249.01,247.97,248.29,21325.0,248.7,249.01,247.97,248.29,21325.0
2019-12-03 10:30:00,248.17,248.51,247.23,248.14,8731.0,248.17,248.51,247.23,248.14,8731.0
2019-12-03 11:00:00,247.98,248.37,247.21,247.46,10884.0,247.98,248.37,247.21,247.46,10884.0
2019-12-03 11:30:00,247.4,248.2,247.31,248.08,6560.0,247.4,248.2,247.31,248.08,6560.0
2019-12-03 12:00:00,248.05,249.57,247.67,249.45,10805.0,248.05,249.57,247.67,249.45,10805.0
2019-12-03 12:30:00,249.33,249.71,249.03,249.59,3955.0,249.33,249.71,249.03,249.59,3955.0
2019-12-03 13:00:00,249.78,250.62,249.78,250.27,3500.0,249.78,250.62,249.78,250.27,3500.0
2019-12-03 13:30:00,250.64,250.84,249.7,249.8,4990.0,250.64,250.84,249.7,249.8,4990.0
2019-12-03 14:00:00,249.96,250.14,249.31,249.45,4519.0,249.96,250.14,249.31,249.45,4519.0
2019-12-03 14:30:00,249.39,249.56,249.19,249.56,5193.0,249.39,249.56,249.19,249.56,5193.0
2019-12-03 15:00:00,249.47,250.16,249.13,249.99,7703.0,249.47,250.16,249.13,249.99,7703.0
2019-12-03 15:30:00,250.04,250.7,249.72,250.27,29788.0,250.04,250.7,249.72,250.27,29788.0
2019-12-04 09:30:00,251.0,254.98,250.8,254.83,33564.0,251.0,254.98,250.8,254.83,33564.0
2019-12-04 10:00:00,254.51,254.52,252.97,252.97,21269.0,254.51,254.52,252.97,252.97,21269.0
2019-12-04 10:30:00,252.72,254.22,252.5,254.01,6167.0,252.72,254.22,252.5,254.01,6167.0
2019-12-04 11:00:00,254.06,254.06,252.4,252.57,33026.0,254.06,254.06,252.4,252.57,33026.0
2019-12-04 11:30:00,252.62,253.31,252.06,252.29,13282.0,252.62,253.31,252.06,252.29,13282.0
2019-12-04 12:00:00,252.11,252.28,251.77,251.91,4484.0,252.11,252.28,251.77,251.91,4484.0
2019-12-04 12:30:00,251.99,253.72,251.99,253.72,5010.0,251.99,253.72,251.99,253.72,5010.0
2019-12-04 13:00:00,253.76,253.93,253.39,253.93,8269.0,253.76,253.93,253.39,253.93,8269.0
2019-12-04 13:30:00,253.94,254.07,253.59,253.96,8550.0,253.94,254.07,253.59,253.96,8550.0
2019-12-04 14:00:00,254.05,254.33,253.6,253.8,13361.0,254.05,254.33,253.6,253.8,13361.0
2019-12-04 14:30:00,253.79,254.17,253.63,253.63,4871.0,253.79,254.17,253.63,253.63,4871.0
2019-12-04 15:00:00,253.72,254.11,253.69,253.96,12934.0,253.72,254.11,253.69,253.96,12934.0
2019-12-04 15:30:00,254.04,254.58,253.11,253.26,35537.0,254.04,254.58,253.11,253.26,35537.0
2019-12-05 09:30:00,254.35,254.52,251.95,252.58,11163.0,254.35,254.52,251.95,252.58,11163.0
2019-12-05 10:00:00,252.21,253.65,250.85,252.78,43317.0,252.21,253.65,250.85,252.78,43317.0
2019-12-05 10:30:00,252.78,253.37,252.32,252.92,15941.0,252.78,253.37,252.32,252.92,15941.0
2019-12-05 11:00:00,253.1,254.07,252.42,254.0,32658.0,253.1,254.07,252.42,254.0,32658.0
2019-12-05 11:30:00,253.97,253.97,252.93,253.05,2000.0,253.97,253.97,252.93,253.05,2000.0
2019-12-05 12:00:00,253.49,253.49,252.0,252.29,5500.0,253.49,253.49,252.0,252.29,5500.0
2019-12-05 12:30:00,252.16,252.3,251.76,251.85,2700.0,252.16,252.3,251.76,251.85,2700.0
2019-12-05 13:00:00,252.02,252.15,251.69,251.79,3397.0,252.02,252.15,251.69,251.79,3397.0
2019-12-05 13:30:00,251.74,252.57,251.66,252.09,32164.0,251.74,252.57,251.66,252.09,32164.0
2019-12-05 14:00:00,251.71,252.57,251.48,252.3,20393.0,251.71,252.57,251.48,252.3,20393.0
2019-12-05 14:30:00,252.12,252.32,251.12,251.13,1900.0,252.12,252.32,251.12,251.13,1900.0
2019-12-05 15:00:00,251.61,252.03,251.29,252.03,13351.0,251.61,252.03,251.29,252.03,13351.0
2019-12-05 15:30:00,251.93,251.94,251.35,251.63,26491.0,251.93,251.94,251.35,251.63,26491.0
2019-12-06 09:30:00,254.69,255.37,253.99,254.39,8715.0,254.69,255.37,253.99,254.39,8715.0
2019-12-06 10:00:00,254.4,255.03,254.02,254.82,25113.0,254.4,255.03,254.02,254.82,25113.0
2019-12-06 10:30:00,254.78,256.06,254.65,256.06,38770.0,254.78,256.06,254.65,256.06,38770.0
2019-12-06 11:00:00,255.9,257.01,255.89,256.34,23226.0,255.9,257.01,255.89,256.34,23226.0
2019-12-06 11:30:00,256.21,256.51,255.74,255.95,6606.0,256.21,256.51,255.74,255.95,6606.0
2019-12-06 12:00:00,255.72,256.65,255.3,256.27,26484.0,255.72,256.65,255.3,256.27,26484.0
2019-12-06 12:30:00,256.22,256.51,255.96,256.34,16037.0,256.22,256.51,255.96,256.34,16037.0
2019-12-06 13:00:00,256.18,256.37,255.82,255.97,22306.0,256.18,256.37,255.82,255.97,22306.0
2019-12-06 13:30:00,255.95,256.26,255.85,256.1,7778.0,255.95,256.26,255.85,256.1,7778.0
2019-12-06 14:00:00,255.99,256.43,255.88,256.25,5313.0,255.99,256.43,255.88,256.25,5313.0
2019-12-06 14:30:00,256.44,256.82,256.21,256.8,13172.0,256.44,256.82,256.21,256.8,13172.0
2019-12-06 15:00:00,256.79,257.19,256.38,257.06,54532.0,256.79,257.19,256.38,257.06,54532.0
2019-12-06 15:30:00,257.02,257.6,256.73,257.18,47426.0,257.02,257.6,256.73,257.18,47426.0
2019-12-09 09:30:00,255.48,257.53,254.79,255.03,9911.0,255.48,257.53,254.79,255.03,9911.0
2019-12-09 10:00:00,254.92,255.87,254.91,254.96,9264.0,254.92,255.87,254.91,254.96,9264.0
2019-12-09 10:30:00,254.92,256.34,254.82,256.34,18556.0,254.92,256.34,254.82,256.34,18556.0
2019-12-09 11:00:00,256.26,257.23,256.06,256.79,34430.0,256.26,257.23,256.06,256.79,34430.0
2019-12-09 11:30:00,256.86,256.86,254.88,255.99,42672.0,256.86,256.86,254.88,255.99,42672.0
2019-12-09 12:00:00,255.83,256.37,255.47,255.47,15951.0,255.83,256.37,255.47,255.47,15951.0
2019-12-09 12:30:00,255.42,256.09,255.18,256.04,4900.0,255.42,256.09,255.18,256.04,4900.0
2019-12-09 13:00:00,256.2,256.34,255.58,255.96,9904.0,256.2,256.34,255.58,255.96,9904.0
2019-12-09 13:30:00,256.03,256.28,255.76,256.2,4945.0,256.03,256.28,255.76,256.2,4945.0
2019-12-09 14:00:00,256.31,256.52,255.6,255.75,18660.0,256.31,256.52,255.6,255.75,18660.0
2019-12-09 14:30:00,255.81,256.13,255.81,256.08,5620.0,255.81,256.13,255.81,256.08,5620.0
2019-12-09 15:00:00,256.12,256.35,255.83,256.35,8062.0,256.12,256.35,255.83,256.35,8062.0
2019-12-09 15:30:00,256.25,256.25,253.78,253.78,42132.0,256.25,256.25,253.78,253.78,42132.0
2019-12-10 09:30:00,253.49,255.35,253.12,255.16,6084.0,253.49,255.35,253.12,255.16,6084.0
2019-12-10 10:00:00,254.47,256.6,254.24,256.52,9435.0,254.47,256.6,254.24,256.52,9435.0
2019-12-10 10:30:00,256.52,256.53,255.56,256.03,20805.0,256.52,256.53,255.56,256.03,20805.0
2019-12-10 11:00:00,256.29,257.06,255.89,256.9,12376.0,256.29,257.06,255.89,256.9,12376.0
2019-12-10 11:30:00,256.75,256.83,256.16,256.48,8000.0,256.75,256.83,256.16,256.48,8000.0
2019-12-10 12:00:00,256.36,256.73,256.15,256.38,7293.0,256.36,256.73,256.15,256.38,7293.0
2019-12-10 12:30:00,256.43,256.43,255.88,256.22,4486.0,256.43,256.43,255.88,256.22,4486.0
2019-12-10 13:00:00,256.5,256.75,256.12,256.69,6100.0,256.5,256.75,256.12,256.69,6100.0
2019-12-10 13:30:00,256.8,257.06,256.53,256.84,9495.0,256.8,257.06,256.53,256.84,9495.0
2019-12-10 14:00:00,256.82,257.21,256.82,256.91,3212.0,256.82,257.21,256.82,256.91,3212.0
2019-12-10 14:30:00,257.0,257.28,256.52,256.81,6670.0,257.0,257.28,256.52,256.81,6670.0
2019-12-10 15:00:00,256.78,256.91,256.54,256.81,23686.0,256.78,256.91,256.54,256.81,23686.0
2019-12-10 15:30:00,256.77,257.17,256.36,257.08,65754.0,256.77,257.17,256.36,257.08,65754.0
2019-12-11 09:30:00,257.75,257.84,256.75,256.75,14034.0,257.75,257.84,256.75,256.75,14034.0
2019-12-11 10:00:00,256.18,257.15,256.18,256.73,16580.0,256.18,257.15,256.18,256.73,16580.0
2019-12-11 10:30:00,256.88,257.12,256.69,257.0,8151.0,256.88,257.12,256.69,257.0,8151.0
2019-12-11 11:00:00,256.99,257.29,256.6,257.11,7611.0,256.99,257.29,256.6,257.11,7611.0
2019-12-11 11:30:00,257.16,257.25,256.85,257.23,5400.0,257.16,257.25,256.85,257.23,5400.0
2019-12-11 12:00:00,257.0,257.19,256.8,257.06,4700.0,257.0,257.19,256.8,257.06,4700.0
2019-12-11 12:30:00,257.08,257.08,256.75,256.92,7900.0,257.08,257.08,256.75,256.92,7900.0
2019-12-11 13:00:00,257.06,257.19,256.58,256.97,8810.0,257.06,257.19,256.58,256.97,8810.0
2019-12-11 13:30:00,256.88,257.25,256.78,257.13,7373.0,256.88,257.25,256.78,257.13,7373.0
2019-12-11 14:00:00,257.15,257.25,256.77,257.05,5500.0,257.15,257.25,256.77,257.05,5500.0
2019-12-11 14:30:00,257.06,257.24,256.05,256.24,26000.0,257.06,257.24,256.05,256.24,26000.0
2019-12-11 15:00:00,256.2,257.16,255.72,257.0,82675.0,256.2,257.16,255.72,257.0,82675.0
2019-12-11 15:30:00,257.01,257.25,256.65,256.82,50733.0,257.01,257.25,256.65,256.82,50733.0
2019-12-12 09:30:00,256.05,258.0,255.05,257.87,62931.0,256.05,258.0,255.05,257.87,62931.0
2019-12-12 10:00:00,258.31,259.39,257.18,258.88,33834.0,258.31,259.39,257.18,258.88,33834.0
2019-12-12 10:30:00,258.97,259.09,257.99,258.55,17053.0,258.97,259.09,257.99,258.55,17053.0
2019-12-12 11:00:00,258.4,258.51,257.23,257.36,5920.0,258.4,258.51,257.23,257.36,5920.0
2019-12-12 11:30:00,257.36,257.97,256.65,257.88,13822.0,257.36,257.97,256.65,257.88,13822.0
2019-12-12 12:00:00,257.97,258.38,257.79,258.25,9934.0,257.97,258.38,257.79,258.25,9934.0
2019-12-12 12:30:00,258.4,259.28,258.4,259.13,8289.0,258.4,259.28,258.4,259.13,8289.0
2019-12-12 13:00:00,259.06,259.31,258.37,258.73,11987.0,259.06,259.31,258.37,258.73,11987.0
2019-12-12 13:30:00,258.81,258.92,258.18,258.18,2800.0,258.81,258.92,258.18,258.18,2800.0
2019-12-12 14:00:00,258.49,258.49,257.17,257.3,11502.0,258.49,258.49,257.17,257.3,11502.0
2019-12-12 14:30:00,257.48,258.4,257.42,258.0,14901.0,257.48,258.4,257.42,258.0,14901.0
2019-12-12 15:00:00,258.01,258.24,257.54,258.24,7539.0,258.01,258.24,257.54,258.24,7539.0
2019-12-12 15:30:00,258.34,259.0,257.77,258.14,37530.0,258.34,259.0,257.77,258.14,37530.0
2019-12-13 09:30:00,257.85,259.01,257.1,258.65,10054.0,257.85,259.01,257.1,258.65,10054.0
2019-12-13 10:00:00,258.08,259.71,258.08,258.6,6692.0,258.08,259.71,258.08,258.6,6692.0
2019-12-13 10:30:00,258.16,258.65,257.54,257.71,32160.0,258.16,258.65,257.54,257.71,32160.0
2019-12-13 11:00:00,257.79,258.4,256.29,256.39,10618.0,257.79,258.4,256.29,256.39,10618.0
2019-12-13 11:30:00,256.59,258.13,256.59,258.03,5292.0,256.59,258.13,256.59,258.03,5292.0
2019-12-13 12:00:00,257.99,258.25,257.7,257.88,6232.0,257.99,258.25,257.7,257.88,6232.0
2019-12-13 12:30:00,257.84,258.44,257.51,258.16,9503.0,257.84,258.44,257.51,258.16,9503.0
2019-12-13 13:00:00,258.31,258.68,257.78,257.99,9312.0,258.31,258.68,257.78,257.99,9312.0
2019-12-13 13:30:00,257.98,258.38,257.61,258.3,13892.0,257.98,258.38,257.61,258.3,13892.0
2019-12-13 14:00:00,258.22,258.22,257.39,257.66,11707.0,258.22,258.22,257.39,257.66,11707.0
2019-12-13 14:30:00,257.59,257.65,257.04,257.32,9056.0,257.59,257.65,257.04,257.32,9056.0
2019-12-13 15:00:00,257.44,257.67,257.16,257.35,17738.0,257.44,257.67,257.16,257.35,17738.0
2019-12-13 15:30:00,257.36,257.84,256.79,257.81,40311.0,257.36,257.84,256.79,257.81,40311.0
2019-12-16 09:30:00,254.5,260.3,253.87,258.96,100623.0,254.5,260.3,253.87,258.96,100623.0
2019-12-16 10:00:00,258.88,259.72,256.5,256.89,44580.0,258.88,259.72,256.5,256.89,44580.0
2019-12-16 10:30:00,256.71,257.69,256.32,257.31,33126.0,256.71,257.69,256.32,257.31,33126.0
2019-12-16 11:00:00,257.42,259.56,257.06,258.79,44608.0,257.42,259.56,257.06,258.79,44608.0
2019-12-16 11:30:00,258.89,259.02,258.31,258.8,26554.0,258.89,259.02,258.31,258.8,26554.0
2019-12-16 12:00:00,258.85,259.14,257.44,257.77,30518.0,258.85,259.14,257.44,257.77,30518.0
2019-12-16 12:30:00,257.83,259.3,257.77,258.48,27878.0,257.83,259.3,257.77,258.48,27878.0
2019-12-16 13:00:00,258.44,258.44,257.24,257.24,17472.0,258.44,258.44,257.24,257.24,17472.0
2019-12-16 13:30:00,257.26,257.68,257.04,257.3,21824.0,257.26,257.68,257.04,257.3,21824.0
2019-12-16 14:00:00,257.32,257.71,256.89,257.53,30594.0,257.32,257.71,256.89,257.53,30594.0
2019-12-16 14:30:00,257.33,257.44,256.05,256.15,30943.0,257.33,257.44,256.05,256.15,30943.0
2019-12-16 15:00:00,256.14,256.94,256.01,256.55,38459.0,256.14,256.94,256.01,256.55,38459.0
2019-12-16 15:30:00,256.43,256.51,255.06,255.09,127363.0,256.43,256.51,255.06,255.09,127363.0
2019-12-17 09:30:00,256.5,256.5,251.51,252.45,31203.0,256.5,256.5,251.51,252.45,31203.0
2019-12-17 10:00:00,252.44,253.69,252.43,253.41,40431.0,252.44,253.69,252.43,253.41,40431.0
2019-12-17 10:30:00,253.21,254.56,253.13,253.5,13728.0,253.21,254.56,253.13,253.5,13728.0
2019-12-17 11:00:00,253.48,253.6,252.86,253.25,21726.0,253.48,253.6,252.86,253.25,21726.0
2019-12-17 11:30:00,253.24,254.22,253.14,253.99,23055.0,253.24,254.22,253.14,253.99,23055.0
2019-12-17 12:00:00,254.02,254.13,253.51,254.07,22888.0,254.02,254.13,253.51,254.07,22888.0
2019-12-17 12:30:00,254.06,255.6,253.94,255.56,17060.0,254.06,255.6,253.94,255.56,17060.0
2019-12-17 13:00:00,255.69,255.9,254.56,254.58,10993.0,255.69,255.9,254.56,254.58,10993.0
2019-12-17 13:30:00,254.53,254.72,254.19,254.63,14159.0,254.53,254.72,254.19,254.63,14159.0
2019-12-17 14:00:00,254.69,254.94,253.9,254.09,20201.0,254.69,254.94,253.9,254.09,20201.0
2019-12-17 14:30:00,254.14,254.18,253.56,253.69,14837.0,254.14,254.18,253.56,253.69,14837.0
2019-12-17 15:00:00,253.57,253.74,253.05,253.14,22321.0,253.57,253.74,253.05,253.14,22321.0
2019-12-17 15:30:00,253.13,253.65,252.61,253.4,58140.0,253.13,253.65,252.61,253.4,58140.0
2019-12-18 09:30:00,253.43,253.97,249.26,249.93,31334.0,253.43,253.97,249.26,249.93,31334.0
2019-12-18 10:00:00,250.19,250.5,249.68,250.27,15768.0,250.19,250.5,249.68,250.27,15768.0
2019-12-18 10:30:00,250.39,251.45,250.04,250.07,28994.0,250.39,251.45,250.04,250.07,28994.0
2019-12-18 11:00:00,250.19,252.27,250.06,251.15,26768.0,250.19,252.27,250.06,251.15,26768.0
2019-12-18 11:30:00,251.1,252.25,251.1,252.24,22018.0,251.1,252.25,251.1,252.24,22018.0
2019-12-18 12:00:00,252.27,253.7,252.26,253.44,29755.0,252.27,253.7,252.26,253.44,29755.0
2019-12-18 12:30:00,253.44,255.47,253.4,255.17,41577.0,253.44,255.47,253.4,255.17,41577.0
2019-12-18 13:00:00,255.23,255.36,254.59,254.72,14453.0,255.23,255.36,254.59,254.72,14453.0
2019-12-18 13:30:00,254.77,256.25,254.72,256.08,35070.0,254.77,256.25,254.72,256.08,35070.0
2019-12-18 14:00:00,256.04,256.54,255.87,256.3,15980.0,256.04,256.54,255.87,256.3,15980.0
2019-12-18 14:30:00,256.3,257.1,256.16,256.81,33285.0,256.3,257.1,256.16,256.81,33285.0
2019-12-18 15:00:00,256.81,256.81,255.21,256.12,30312.0,256.81,256.81,255.21,256.12,30312.0
2019-12-18 15:30:00,256.04,256.19,255.12,255.69,70638.0,256.04,256.19,255.12,255.69,70638.0
2019-12-19 09:30:00,254.21,254.73,250.01,250.78,39116.0,254.21,254.73,250.01,250.78,39116.0
2019-12-19 10:00:00,250.5,253.79,250.21,252.21,36833.0,250.5,253.79,250.21,252.21,36833.0
2019-12-19 10:30:00,252.05,253.74,251.31,253.04,24783.0,252.05,253.74,251.31,253.04,24783.0
2019-12-19 11:00:00,253.13,253.99,253.13,253.7,39453.0,253.13,253.99,253.13,253.7,39453.0
2019-12-19 11:30:00,253.66,253.97,253.52,253.9,35640.0,253.66,253.97,253.52,253.9,35640.0
2019-12-19 12:00:00,253.92,254.49,253.73,254.02,16236.0,253.92,254.49,253.73,254.02,16236.0
2019-12-19 12:30:00,254.0,255.1,253.96,255.1,18593.0,254.0,255.1,253.96,255.1,18593.0
2019-12-19 13:00:00,255.28,256.1,255.2,256.01,16483.0,255.28,256.1,255.2,256.01,16483.0
2019-12-19 13:30:00,256.04,256.6,255.95,256.28,23535.0,256.04,256.6,255.95,256.28,23535.0
2019-12-19 14:00:00,256.25,256.31,253.63,253.75,21725.0,256.25,256.31,253.63,253.75,21725.0
2019-12-19 14:30:00,253.8,253.8,252.53,252.62,27284.0,253.8,253.8,252.53,252.62,27284.0
2019-12-19 15:00:00,252.57,252.82,252.18,252.81,41987.0,252.57,252.82,252.18,252.81,41987.0
2019-12-19 15:30:00,252.81,253.11,252.47,252.99,87036.0,252.81,253.11,252.47,252.99,87036.0
2019-12-20 09:30:00,253.39,257.41,252.92,254.54,121226.0,253.39,257.41,252.92,254.54,121226.0
2019-12-20 10:00:00,253.92,254.64,251.48,251.86,24954.0,253.92,254.64,251.48,251.86,24954.0
2019-12-20 10:30:00,251.59,253.17,251.4,253.02,64622.0,251.59,253.17,251.4,253.02,64622.0
2019-12-20 11:00:00,252.98,253.37,252.14,252.43,51734.0,252.98,253.37,252.14,252.43,51734.0
2019-12-20 11:30:00,252.44,252.95,251.26,251.26,17321.0,252.44,252.95,251.26,251.26,17321.0
2019-12-20 12:00:00,251.47,251.96,249.91,250.18,47185.0,251.47,251.96,249.91,250.18,47185.0
2019-12-20 12:30:00,250.14,250.38,249.6,249.85,37230.0,250.14,250.38,249.6,249.85,37230.0
2019-12-20 13:00:00,249.78,250.89,249.75,249.95,30539.0,249.78,250.89,249.75,249.95,30539.0
2019-12-20 13:30:00,249.89,250.9,249.75,250.35,49937.0,249.89,250.9,249.75,250.35,49937.0
2019-12-20 14:00:00,250.35,251.15,250.16,250.5,54180.0,250.35,251.15,250.16,250.5,54180.0
2019-12-20 14:30:00,250.64,250.65,249.63,249.89,67403.0,250.64,250.65,249.63,249.89,67403.0
2019-12-20 15:00:00,249.97,250.16,248.99,249.05,93860.0,249.97,250.16,248.99,249.05,93860.0
2019-12-20 15:30:00,248.99,254.37,248.9,252.06,369498.0,248.99,254.37,248.9,252.06,369498.0
2019-12-23 09:30:00,254.08,256.5,252.96,255.72,42629.0,254.08,256.5,252.96,255.72,42629.0
2019-12-23 10:00:00,255.84,257.07,255.55,256.82,37385.0,255.84,257.07,255.55,256.82,37385.0
2019-12-23 10:30:00,256.75,258.06,255.6,258.06,49008.0,256.75,258.06,255.6,258.06,49008.0
2019-12-23 11:00:00,258.01,258.97,257.88,258.69,30865.0,258.01,258.97,257.88,258.69,30865.0
2019-12-23 11:30:00,258.59,260.0,258.28,259.28,46716.0,258.59,260.0,258.28,259.28,46716.0
2019-12-23 12:00:00,259.31,260.16,259.17,259.56,28337.0,259.31,260.16,259.17,259.56,28337.0
2019-12-23 12:30:00,259.47,259.47,257.43,257.44,17900.0,259.47,259.47,257.43,257.44,17900.0
2019-12-23 13:00:00,257.47,257.85,256.44,257.08,28714.0,257.47,257.85,256.44,257.08,28714.0
2019-12-23 13:30:00,257.02,257.58,255.96,257.56,34502.0,257.02,257.58,255.96,257.56,34502.0
2019-12-23 14:00:00,257.57,257.84,257.32,257.75,15950.0,257.57,257.84,257.32,257.75,15950.0
2019-12-23 14:30:00,257.66,258.04,257.24,257.24,16650.0,257.66,258.04,257.24,257.24,16650.0
2019-12-23 15:00:00,257.36,257.55,256.64,256.9,19991.0,257.36,257.55,256.64,256.9,19991.0
2019-12-23 15:30:00,256.9,256.99,256.3,256.64,51393.0,256.9,256.99,256.3,256.64,51393.0
2019-12-24 09:30:00,257.05,257.18,254.65,255.83,7698.0,257.05,257.18,254.65,255.83,7698.0
2019-12-24 10:00:00,255.9,256.72,255.5,255.92,6417.0,255.9,256.72,255.5,255.92,6417.0
2019-12-24 10:30:00,255.9,256.27,255.14,255.14,3555.0,255.9,256.27,255.14,255.14,3555.0
2019-12-24 11:00:00,255.04,255.14,254.53,254.54,7703.0,255.04,255.14,254.53,254.54,7703.0
2019-12-24 11:30:00,254.46,254.82,254.45,254.72,30393.0,254.46,254.82,254.45,254.72,30393.0
2019-12-24 12:00:00,254.65,254.85,254.59,254.65,15149.0,254.65,254.85,254.59,254.65,15149.0
2019-12-24 12:30:00,254.65,254.66,253.92,254.29,12124.0,254.65,254.66,253.92,254.29,12124.0
2019-12-26 09:30:00,255.8,257.0,255.78,255.78,5206.0,255.8,257.0,255.78,255.78,5206.0
2019-12-26 10:00:00,256.05,256.5,255.16,255.16,7703.0,256.05,256.5,255.16,255.16,7703.0
2019-12-26 10:30:00,255.16,256.53,255.16,256.5,15417.0,255.16,256.53,255.16,256.5,15417.0
2019-12-26 11:00:00,256.59,256.8,255.79,255.92,5900.0,256.59,256.8,255.79,255.92,5900.0
2019-12-26 11:30:00,255.97,256.0,254.94,255.14,15097.0,255.97,256.0,254.94,255.14,15097.0
2019-12-26 12:00:00,255.19,255.19,253.72,253.81,17420.0,255.19,255.19,253.72,253.81,17420.0
2019-12-26 12:30:00,253.81,254.06,253.43,253.5,14808.0,253.81,254.06,253.43,253.5,14808.0
2019-12-26 13:00:00,253.55,254.11,253.54,253.95,7902.0,253.55,254.11,253.54,253.95,7902.0
2019-12-26 13:30:00,253.95,253.99,253.63,253.63,12205.0,253.95,253.99,253.63,253.63,12205.0
2019-12-26 14:00:00,253.71,254.02,253.0,253.0,6121.0,253.71,254.02,253.0,253.0,6121.0
2019-12-26 14:30:00,253.0,254.02,253.0,254.0,9088.0,253.0,254.02,253.0,254.0,9088.0
2019-12-26 15:00:00,254.01,254.01,253.48,253.91,9328.0,254.01,254.01,253.48,253.91,9328.0
2019-12-26 15:30:00,253.92,254.43,253.75,254.35,25352.0,253.92,254.43,253.75,254.35,25352.0
2019-12-27 09:30:00,256.31,256.92,253.38,254.68,20214.0,256.31,256.92,253.38,254.68,20214.0
2019-12-27 10:00:00,254.83,256.28,254.83,256.28,8240.0,254.83,256.28,254.83,256.28,8240.0
2019-12-27 10:30:00,256.56,257.06,256.27,256.58,6632.0,256.56,257.06,256.27,256.58,6632.0
2019-12-27 11:00:00,256.73,257.42,256.57,256.7,5623.0,256.73,257.42,256.57,256.7,5623.0
2019-12-27 11:30:00,256.39,257.09,256.36,256.98,3820.0,256.39,257.09,256.36,256.98,3820.0
2019-12-27 12:00:00,256.84,256.84,256.11,256.22,3309.0,256.84,256.84,256.11,256.22,3309.0
2019-12-27 12:30:00,256.12,257.06,255.96,257.01,5732.0,256.12,257.06,255.96,257.01,5732.0
2019-12-27 13:00:00,256.97,257.77,256.97,257.77,6855.0,256.97,257.77,256.97,257.77,6855.0
2019-12-27 13:30:00,257.83,257.94,256.99,257.23,8899.0,257.83,257.94,256.99,257.23,8899.0
2019-12-27 14:00:00,257.14,257.27,256.79,256.93,2600.0,257.14,257.27,256.79,256.93,2600.0
2019-12-27 14:30:00,256.91,257.35,256.71,257.22,3417.0,256.91,257.35,256.71,257.22,3417.0
2019-12-27 15:00:00,257.25,257.26,256.4,256.43,4244.0,257.25,257.26,256.4,256.43,4244.0
2019-12-27 15:30:00,256.44,256.44,255.44,256.0,18050.0,256.44,256.44,255.44,256.0,18050.0
2019-12-30 09:30:00,256.0,256.52,253.97,255.5,12350.0,256.0,256.52,253.97,255.5,12350.0
2019-12-30 10:00:00,255.24,255.85,254.75,255.42,9763.0,255.24,255.85,254.75,255.42,9763.0
2019-12-30 10:30:00,255.59,256.72,255.4,256.52,6823.0,255.59,256.72,255.4,256.52,6823.0
2019-12-30 11:00:00,256.39,256.39,254.99,255.08,18408.0,256.39,256.39,254.99,255.08,18408.0
2019-12-30 11:30:00,255.05,255.65,254.55,254.97,18364.0,255.05,255.65,254.55,254.97,18364.0
2019-12-30 12:00:00,254.85,255.16,254.74,255.05,13435.0,254.85,255.16,254.74,255.05,13435.0
2019-12-30 12:30:00,255.03,255.57,254.97,255.08,6800.0,255.03,255.57,254.97,255.08,6800.0
2019-12-30 13:00:00,255.04,255.35,254.99,255.08,6173.0,255.04,255.35,254.99,255.08,6173.0
2019-12-30 13:30:00,255.09,255.56,254.87,255.0,12312.0,255.09,255.56,254.87,255.0,12312.0
2019-12-30 14:00:00,254.99,255.15,254.49,254.94,20578.0,254.99,255.15,254.49,254.94,20578.0
2019-12-30 14:30:00,254.76,254.84,254.21,254.66,6296.0,254.76,254.84,254.21,254.66,6296.0
2019-12-30 15:00:00,254.72,254.87,254.52,254.59,9312.0,254.72,254.87,254.52,254.59,9312.0
2019-12-30 15:30:00,254.62,254.69,253.73,254.12,40335.0,254.62,254.69,253.73,254.12,40335.0
2019-12-31 09:30:00,253.9,256.0,253.9,255.3,6676.0,253.9,256.0,253.9,255.3,6676.0
2019-12-31 10:00:00,255.15,255.47,254.28,255.22,7697.0,255.15,255.47,254.28,255.22,7697.0
2019-12-31 10:30:00,254.63,255.15,254.33,254.98,3306.0,254.63,255.15,254.33,254.98,3306.0
2019-12-31 11:00:00,254.94,255.51,254.79,255.4,8045.0,254.94,255.51,254.79,255.4,8045.0
2019-12-31 11:30:00,255.16,255.77,255.03,255.05,6298.0,255.16,255.77,255.03,255.05,6298.0
2019-12-31 12:00:00,255.09,255.35,254.83,255.24,11203.0,255.09,255.35,254.83,255.24,11203.0
2019-12-31 12:30:00,255.22,255.84,255.22,255.54,3025.0,255.22,255.84,255.22,255.54,3025.0
2019-12-31 13:00:00,255.5,255.67,254.91,254.92,4490.0,255.5,255.67,254.91,254.92,4490.0
2019-12-31 13:30:00,254.93,255.39,254.9,255.22,17237.0,254.93,255.39,254.9,255.22,17237.0
2019-12-31 14:00:00,255.08,255.41,254.95,255.34,4329.0,255.08,255.41,254.95,255.34,4329.0
2019-12-31 14:30:00,255.39,255.48,254.92,254.92,13250.0,255.39,255.48,254.92,254.92,13250.0
2019-12-31 15:00:00,254.98,255.42,254.87,255.22,12737.0,254.98,255.42,254.87,255.22,12737.0
2019-12-31 15:30:00,255.26,256.47,255.21,255.44,45052.0,255.26,256.47,255.21,255.44,45052.0
2020-01-02 09:30:00,259.03,260.4,257.87,258.15,19236.0,259.03,260.4,257.87,258.15,19236.0
2020-01-02 10:00:00,258.07,258.07,256.24,256.24,10967.0,258.07,258.07,256.24,256.24,10967.0
2020-01-02 10:30:00,256.42,256.96,256.09,256.4,14612.0,256.42,256.96,256.09,256.4,14612.0
2020-01-02 11:00:00,256.46,256.69,255.67,255.67,24278.0,256.46,256.69,255.67,255.67,24278.0
2020-01-02 11:30:00,255.71,256.36,255.17,256.36,20321.0,255.71,256.36,255.17,256.36,20321.0
2020-01-02 12:00:00,256.41,256.83,256.38,256.58,5289.0,256.41,256.83,256.38,256.58,5289.0
2020-01-02 12:30:00,256.66,256.7,255.98,256.08,7198.0,256.66,256.7,255.98,256.08,7198.0
2020-01-02 13:00:00,256.09,256.14,255.41,255.66,15968.0,256.09,256.14,255.41,255.66,15968.0
2020-01-02 13:30:00,255.71,256.1,255.49,255.75,7250.0,255.71,256.1,255.49,255.75,7250.0
2020-01-02 14:00:00,256.01,257.02,256.01,256.5,22385.0,256.01,257.02,256.01,256.5,22385.0
2020-01-02 14:30:00,256.55,257.27,256.45,256.86,10559.0,256.55,257.27,256.45,256.86,10559.0
2020-01-02 15:00:00,256.86,257.63,256.63,257.63,9832.0,256.86,257.63,256.63,257.63,9832.0
2020-01-02 15:30:00,257.7,259.43,257.39,259.14,43800.0,257.7,259.43,257.39,259.14,43800.0
2020-01-03 09:30:00,256.1,257.34,254.88,256.81,10762.0,256.1,257.34,254.88,256.81,10762.0
2020-01-03 10:00:00,256.68,257.17,255.81,257.11,6660.0,256.68,257.17,255.81,257.11,6660.0
2020-01-03 10:30:00,257.09,257.5,256.07,256.16,8010.0,257.09,257.5,256.07,256.16,8010.0
2020-01-03 11:00:00,256.33,256.82,255.67,256.82,10749.0,256.33,256.82,255.67,256.82,10749.0
2020-01-03 11:30:00,256.91,257.83,256.73,257.52,7220.0,256.91,257.83,256.73,257.52,7220.0
2020-01-03 12:00:00,257.51,258.13,257.36,257.64,17097.0,257.51,258.13,257.36,257.64,17097.0
2020-01-03 12:30:00,257.69,258.65,257.54,257.96,12118.0,257.69,258.65,257.54,257.96,12118.0
2020-01-03 13:00:00,257.99,258.18,256.22,256.22,6894.0,257.99,258.18,256.22,256.22,6894.0
2020-01-03 13:30:00,256.24,256.74,255.94,256.44,9421.0,256.24,256.74,255.94,256.44,9421.0
2020-01-03 14:00:00,256.57,256.57,255.45,255.45,10943.0,256.57,256.57,255.45,255.45,10943.0
2020-01-03 14:30:00,255.62,256.32,255.08,255.9,23928.0,255.62,256.32,255.08,255.9,23928.0
2020-01-03 15:00:00,255.93,256.4,255.91,255.91,15214.0,255.93,256.4,255.91,255.91,15214.0
2020-01-03 15:30:00,256.03,256.71,255.71,256.1,26308.0,256.03,256.71,255.71,256.1,26308.0
2020-01-06 09:30:00,252.62,256.33,252.62,254.98,18858.0,252.62,256.33,252.62,254.98,18858.0
2020-01-06 10:00:00,254.66,256.12,254.66,256.12,8253.0,254.66,256.12,254.66,256.12,8253.0
2020-01-06 10:30:00,256.3,256.33,255.21,256.15,7491.0,256.3,256.33,255.21,256.15,7491.0
2020-01-06 11:00:00,256.19,256.92,256.17,256.65,6403.0,256.19,256.92,256.17,256.65,6403.0
2020-01-06 11:30:00,257.07,257.63,256.51,257.53,6607.0,257.07,257.63,256.51,257.53,6607.0
2020-01-06 12:00:00,257.37,257.38,256.54,256.8,11657.0,257.37,257.38,256.54,256.8,11657.0
2020-01-06 12:30:00,256.9,256.93,256.63,256.9,4414.0,256.9,256.93,256.63,256.9,4414.0
2020-01-06 13:00:00,256.9,257.0,256.57,256.97,7210.0,256.9,257.0,256.57,256.97,7210.0
2020-01-06 13:30:00,256.99,257.14,256.82,256.92,11539.0,256.99,257.14,256.82,256.92,11539.0
2020-01-06 14:00:00,256.92,257.28,256.62,257.01,9375.0,256.92,257.28,256.62,257.01,9375.0
2020-01-06 14:30:00,256.98,257.28,256.79,257.14,10182.0,256.98,257.28,256.79,257.14,10182.0
2020-01-06 15:00:00,257.17,257.34,257.06,257.23,7574.0,257.17,257.34,257.06,257.23,7574.0
2020-01-06 15:30:00,257.27,258.01,256.88,258.01,50771.0,257.27,258.01,256.88,258.01,50771.0
2020-01-07 09:30:00,257.91,257.91,256.08,257.03,12679.0,257.91,257.91,256.08,257.03,12679.0
2020-01-07 10:00:00,257.25,257.6,256.68,257.26,4800.0,257.25,257.6,256.68,257.26,4800.0
2020-01-07 10:30:00,257.32,258.13,257.2,257.89,9134.0,257.32,258.13,257.2,257.89,9134.0
2020-01-07 11:00:00,257.9,258.36,257.46,257.46,11762.0,257.9,258.36,257.46,257.46,11762.0
2020-01-07 11:30:00,257.43,257.5,256.96,257.3,8665.0,257.43,257.5,256.96,257.3,8665.0
2020-01-07 12:00:00,257.3,258.37,257.29,258.09,13261.0,257.3,258.37,257.29,258.09,13261.0
2020-01-07 12:30:00,258.09,258.24,257.8,258.19,8023.0,258.09,258.24,257.8,258.19,8023.0
2020-01-07 13:00:00,258.23,258.74,258.16,258.39,14010.0,258.23,258.74,258.16,258.39,14010.0
2020-01-07 13:30:00,258.28,258.28,257.7,258.09,8742.0,258.28,258.28,257.7,258.09,8742.0
2020-01-07 14:00:00,258.08,258.15,256.98,258.15,4503.0,258.08,258.15,256.98,258.15,4503.0
2020-01-07 14:30:00,257.91,258.14,257.32,257.35,4063.0,257.91,258.14,257.32,257.35,4063.0
2020-01-07 15:00:00,257.5,257.8,257.07,257.8,7174.0,257.5,257.8,257.07,257.8,7174.0
2020-01-07 15:30:00,257.77,257.77,256.46,256.47,18138.0,257.77,257.77,256.46,256.47,18138.0
2020-01-08 09:30:00,251.28,253.48,250.02,251.34,40489.0,251.28,253.48,250.02,251.34,40489.0
2020-01-08 10:00:00,251.57,251.57,249.25,250.07,58014.0,251.57,251.57,249.25,250.07,58014.0
2020-01-08 10:30:00,250.21,250.23,249.21,250.05,24603.0,250.21,250.23,249.21,250.05,24603.0
2020-01-08 11:00:00,250.06,250.37,249.21,250.27,17345.0,250.06,250.37,249.21,250.27,17345.0
2020-01-08 11:30:00,250.12,250.66,249.46,249.85,25783.0,250.12,250.66,249.46,249.85,25783.0
2020-01-08 12:00:00,249.94,250.23,249.57,250.15,37598.0,249.94,250.23,249.57,250.15,37598.0
2020-01-08 12:30:00,250.1,251.15,249.55,251.06,18686.0,250.1,251.15,249.55,251.06,18686.0
2020-01-08 13:00:00,251.01,251.45,249.89,250.29,25215.0,251.01,251.45,249.89,250.29,25215.0
2020-01-08 13:30:00,250.28,250.28,249.5,249.67,7801.0,250.28,250.28,249.5,249.67,7801.0
2020-01-08 14:00:00,249.74,250.25,249.62,249.99,14705.0,249.74,250.25,249.62,249.99,14705.0
2020-01-08 14:30:00,249.97,249.97,248.74,249.18,25167.0,249.97,249.97,248.74,249.18,25167.0
2020-01-08 15:00:00,249.25,249.68,248.92,249.41,21706.0,249.25,249.68,248.92,249.41,21706.0
2020-01-08 15:30:00,249.44,249.44,247.25,247.63,86055.0,249.44,249.44,247.25,247.63,86055.0
2020-01-09 09:30:00,249.16,250.06,247.62,248.07,26138.0,249.16,250.06,247.62,248.07,26138.0
2020-01-09 10:00:00,248.13,248.6,247.65,248.19,35614.0,248.13,248.6,247.65,248.19,35614.0
2020-01-09 10:30:00,248.18,249.58,248.16,249.22,33968.0,248.18,249.58,248.16,249.22,33968.0
2020-01-09 11:00:00,249.09,249.32,248.05,248.16,36815.0,249.09,249.32,248.05,248.16,36815.0
2020-01-09 11:30:00,248.2,249.43,248.2,249.03,62013.0,248.2,249.43,248.2,249.03,62013.0
2020-01-09 12:00:00,249.08,249.54,248.65,249.2,46227.0,249.08,249.54,248.65,249.2,46227.0
2020-01-09 12:30:00,249.16,249.22,246.91,247.84,25589.0,249.16,249.22,246.91,247.84,25589.0
2020-01-09 13:00:00,247.84,248.01,246.87,246.87,9697.0,247.84,248.01,246.87,246.87,9697.0
2020-01-09 13:30:00,246.88,247.43,246.83,247.28,8815.0,246.88,247.43,246.83,247.28,8815.0
2020-01-09 14:00:00,247.29,247.67,246.75,247.53,15894.0,247.29,247.67,246.75,247.53,15894.0
2020-01-09 14:30:00,247.43,247.77,246.83,246.99,39061.0,247.43,247.77,246.83,246.99,39061.0
2020-01-09 15:00:00,247.03,247.18,246.74,246.78,18525.0,247.03,247.18,246.74,246.78,18525.0
2020-01-09 15:30:00,246.88,247.14,246.19,246.5,86142.0,246.88,247.14,246.19,246.5,86142.0
2020-01-10 09:30:00,248.08,248.08,245.38,246.03,22831.0,248.08,248.08,245.38,246.03,22831.0
2020-01-10 10:00:00,246.17,247.22,245.61,245.61,23007.0,246.17,247.22,245.61,245.61,23007.0
2020-01-10 10:30:00,245.57,246.18,245.45,246.18,33194.0,245.57,246.18,245.45,246.18,33194.0
2020-01-10 11:00:00,246.13,246.21,243.59,244.0,41699.0,246.13,246.21,243.59,244.0,41699.0
2020-01-10 11:30:00,244.0,245.37,243.29,244.75,62920.0,244.0,245.37,243.29,244.75,62920.0
2020-01-10 12:00:00,244.74,245.27,244.33,244.79,23874.0,244.74,245.27,244.33,244.79,23874.0
2020-01-10 12:30:00,244.7,246.04,244.12,245.82,45204.0,244.7,246.04,244.12,245.82,45204.0
2020-01-10 13:00:00,245.76,247.66,245.28,246.91,36023.0,245.76,247.66,245.28,246.91,36023.0
2020-01-10 13:30:00,246.86,247.5,246.46,247.4,11948.0,246.86,247.5,246.46,247.4,11948.0
2020-01-10 14:00:00,247.23,247.33,246.19,246.33,10300.0,247.23,247.33,246.19,246.33,10300.0
2020-01-10 14:30:00,246.36,246.78,245.94,246.72,12758.0,246.36,246.78,245.94,246.72,12758.0
2020-01-10 15:00:00,246.67,246.67,245.34,245.93,30035.0,246.67,246.67,245.34,245.93,30035.0
2020-01-10 15:30:00,245.92,246.5,245.21,246.26,45880.0,245.92,246.5,245.21,246.26,45880.0
2020-01-13 09:30:00,247.24,248.49,245.8,247.6,44495.0,247.24,248.49,245.8,247.6,44495.0
2020-01-13 10:00:00,247.65,247.82,246.44,246.73,29653.0,247.65,247.82,246.44,246.73,29653.0
2020-01-13 10:30:00,246.71,247.09,245.6,247.09,16689.0,246.71,247.09,245.6,247.09,16689.0
2020-01-13 11:00:00,246.94,246.94,244.43,245.51,73799.0,246.94,246.94,244.43,245.51,73799.0
2020-01-13 11:30:00,245.59,246.42,245.0,246.08,15368.0,245.59,246.42,245.0,246.08,15368.0
2020-01-13 12:00:00,246.18,246.74,246.17,246.43,17873.0,246.18,246.74,246.17,246.43,17873.0
2020-01-13 12:30:00,246.43,246.45,245.9,246.14,9059.0,246.43,246.45,245.9,246.14,9059.0
2020-01-13 13:00:00,246.16,247.01,246.12,246.97,7962.0,246.16,247.01,246.12,246.97,7962.0
2020-01-13 13:30:00,246.99,248.41,246.99,248.18,11652.0,246.99,248.41,246.99,248.18,11652.0
2020-01-13 14:00:00,248.18,248.66,247.91,248.5,7541.0,248.18,248.66,247.91,248.5,7541.0
2020-01-13 14:30:00,248.5,248.59,248.06,248.56,6168.0,248.5,248.59,248.06,248.56,6168.0
2020-01-13 15:00:00,248.48,248.61,247.61,247.76,15217.0,248.48,248.61,247.61,247.76,15217.0
2020-01-13 15:30:00,247.71,248.92,247.71,248.58,42109.0,247.71,248.92,247.71,248.58,42109.0
2020-01-14 09:30:00,248.78,249.01,246.1,246.11,8144.0,248.78,249.01,246.1,246.11,8144.0
2020-01-14 10:00:00,245.92,247.41,245.92,247.39,6483.0,245.92,247.41,245.92,247.39,6483.0
2020-01-14 10:30:00,247.41,248.0,246.76,247.35,13855.0,247.41,248.0,246.76,247.35,13855.0
2020-01-14 11:00:00,247.28,248.0,247.18,247.79,6372.0,247.28,248.0,247.18,247.79,6372.0
2020-01-14 11:30:00,247.8,248.0,247.7,248.0,6520.0,247.8,248.0,247.7,248.0,6520.0
2020-01-14 12:00:00,247.88,248.34,247.86,248.34,5200.0,247.88,248.34,247.86,248.34,5200.0
2020-01-14 12:30:00,248.32,248.55,248.11,248.21,6010.0,248.32,248.55,248.11,248.21,6010.0
2020-01-14 13:00:00,248.19,248.74,248.04,248.11,6525.0,248.19,248.74,248.04,248.11,6525.0
2020-01-14 13:30:00,248.2,248.61,247.73,247.75,12250.0,248.2,248.61,247.73,247.75,12250.0
2020-01-14 14:00:00,247.7,247.78,246.61,247.78,12241.0,247.7,247.78,246.61,247.78,12241.0
2020-01-14 14:30:00,247.6,248.05,247.53,247.59,5235.0,247.6,248.05,247.53,247.59,5235.0
2020-01-14 15:00:00,247.88,248.29,247.67,247.88,6862.0,247.88,248.29,247.67,247.88,6862.0
2020-01-14 15:30:00,247.82,249.1,247.55,248.1,32487.0,247.82,249.1,247.55,248.1,32487.0
2020-01-15 09:30:00,247.39,249.66,245.52,248.76,14150.0,247.39,249.66,245.52,248.76,14150.0
2020-01-15 10:00:00,248.98,249.0,247.02,247.83,6602.0,248.98,249.0,247.02,247.83,6602.0
2020-01-15 10:30:00,247.82,248.6,247.7,248.18,11860.0,247.82,248.6,247.7,248.18,11860.0
2020-01-15 11:00:00,248.14,248.8,247.49,248.8,13797.0,248.14,248.8,247.49,248.8,13797.0
2020-01-15 11:30:00,248.93,248.97,248.13,248.17,13162.0,248.93,248.97,248.13,248.17,13162.0
2020-01-15 12:00:00,248.04,248.57,248.0,248.33,10316.0,248.04,248.57,248.0,248.33,10316.0
2020-01-15 12:30:00,248.36,248.5,248.0,248.0,12385.0,248.36,248.5,248.0,248.0,12385.0
2020-01-15 13:00:00,248.06,248.65,248.06,248.34,16551.0,248.06,248.65,248.06,248.34,16551.0
2020-01-15 13:30:00,248.38,248.65,248.0,248.33,4396.0,248.38,248.65,248.0,248.33,4396.0
2020-01-15 14:00:00,248.28,248.78,248.28,248.6,5601.0,248.28,248.78,248.28,248.6,5601.0
2020-01-15 14:30:00,248.7,248.85,248.59,248.65,8479.0,248.7,248.85,248.59,248.65,8479.0
2020-01-15 15:00:00,248.59,248.59,247.29,247.55,9301.0,248.59,248.59,247.29,247.55,9301.0
2020-01-15 15:30:00,247.58,247.95,246.87,247.8,26256.0,247.58,247.95,246.87,247.8,26256.0
2020-01-16 09:30:00,249.05,250.35,247.04,250.35,45462.0,249.05,250.35,247.04,250.35,45462.0
2020-01-16 10:00:00,250.35,251.0,249.38,250.3,12762.0,250.35,251.0,249.38,250.3,12762.0
2020-01-16 10:30:00,250.26,251.26,250.26,250.91,9561.0,250.26,251.26,250.26,250.91,9561.0
2020-01-16 11:00:00,251.0,251.09,250.13,250.72,14248.0,251.0,251.09,250.13,250.72,14248.0
2020-01-16 11:30:00,250.85,250.87,250.17,250.54,10868.0,250.85,250.87,250.17,250.54,10868.0
2020-01-16 12:00:00,250.63,250.68,250.17,250.25,4630.0,250.63,250.68,250.17,250.25,4630.0
2020-01-16 12:30:00,250.2,251.2,250.2,250.97,7012.0,250.2,251.2,250.2,250.97,7012.0
2020-01-16 13:00:00,250.97,251.19,250.78,251.05,5100.0,250.97,251.19,250.78,251.05,5100.0
2020-01-16 13:30:00,251.08,251.64,251.03,251.53,8860.0,251.08,251.64,251.03,251.53,8860.0
2020-01-16 14:00:00,251.49,251.98,251.48,251.75,7127.0,251.49,251.98,251.48,251.75,7127.0
2020-01-16 14:30:00,251.82,252.47,251.62,252.19,10683.0,251.82,252.47,251.62,252.19,10683.0
2020-01-16 15:00:00,252.2,252.39,251.97,252.28,17007.0,252.2,252.39,251.97,252.28,17007.0
2020-01-16 15:30:00,252.25,254.0,252.25,253.82,52726.0,252.25,254.0,252.25,253.82,52726.0
2020-01-17 09:30:00,252.75,253.4,251.92,252.8,36662.0,252.75,253.4,251.92,252.8,36662.0
2020-01-17 10:00:00,252.78,254.27,252.78,253.29,23954.0,252.78,254.27,252.78,253.29,23954.0
2020-01-17 10:30:00,253.28,253.75,253.08,253.29,24795.0,253.28,253.75,253.08,253.29,24795.0
2020-01-17 11:00:00,253.23,253.51,251.7,252.14,9085.0,253.23,253.51,251.7,252.14,9085.0
2020-01-17 11:30:00,252.09,252.23,251.72,251.98,4501.0,252.09,252.23,251.72,251.98,4501.0
2020-01-17 12:00:00,251.9,252.02,251.15,251.76,21396.0,251.9,252.02,251.15,251.76,21396.0
2020-01-17 12:30:00,251.66,252.41,251.65,252.13,4211.0,251.66,252.41,251.65,252.13,4211.0
2020-01-17 13:00:00,252.14,252.43,251.34,251.54,39242.0,252.14,252.43,251.34,251.54,39242.0
2020-01-17 13:30:00,251.61,251.74,250.86,251.06,30564.0,251.61,251.74,250.86,251.06,30564.0
2020-01-17 14:00:00,251.15,252.25,251.15,252.22,6500.0,251.15,252.25,251.15,252.22,6500.0
2020-01-17 14:30:00,252.29,252.63,252.23,252.5,13390.0,252.29,252.63,252.23,252.5,13390.0
2020-01-17 15:00:00,252.63,252.91,252.34,252.78,11879.0,252.63,252.91,252.34,252.78,11879.0
2020-01-17 15:30:00,252.82,253.23,252.68,252.73,19394.0,252.82,253.23,252.68,252.73,19394.0
2020-01-21 09:30:00,254.1,254.97,251.71,254.71,24746.0,254.1,254.97,251.71,254.71,24746.0
2020-01-21 10:00:00,254.61,257.26,254.61,256.74,42170.0,254.61,257.26,254.61,256.74,42170.0
2020-01-21 10:30:00,256.74,257.28,255.12,255.6,29876.0,256.74,257.28,255.12,255.6,29876.0
2020-01-21 11:00:00,255.56,257.39,255.55,256.81,30477.0,255.56,257.39,255.55,256.81,30477.0
2020-01-21 11:30:00,256.86,257.71,256.7,256.85,11889.0,256.86,257.71,256.7,256.85,11889.0
2020-01-21 12:00:00,256.62,256.86,256.37,256.55,7295.0,256.62,256.86,256.37,256.55,7295.0
2020-01-21 12:30:00,256.59,256.95,255.93,255.93,6140.0,256.59,256.95,255.93,255.93,6140.0
2020-01-21 13:00:00,255.99,256.01,254.35,254.51,13131.0,255.99,256.01,254.35,254.51,13131.0
2020-01-21 13:30:00,254.51,254.57,252.55,252.73,45488.0,254.51,254.57,252.55,252.73,45488.0
2020-01-21 14:00:00,252.68,253.27,252.42,252.98,18675.0,252.68,253.27,252.42,252.98,18675.0
2020-01-21 14:30:00,253.16,253.82,252.96,253.82,10103.0,253.16,253.82,252.96,253.82,10103.0
2020-01-21 15:00:00,253.79,254.07,253.33,253.34,17842.0,253.79,254.07,253.33,253.34,17842.0
2020-01-21 15:30:00,253.37,253.45,252.08,252.41,31600.0,253.37,253.45,252.08,252.41,31600.0
2020-01-22 09:30:00,254.34,255.6,254.0,255.51,12513.0,254.34,255.6,254.0,255.51,12513.0
2020-01-22 10:00:00,255.32,255.46,254.38,255.38,10250.0,255.32,255.46,254.38,255.38,10250.0
2020-01-22 10:30:00,255.52,255.92,255.28,255.82,75989.0,255.52,255.92,255.28,255.82,75989.0
2020-01-22 11:00:00,255.79,257.47,255.49,256.06,54078.0,255.79,257.47,255.49,256.06,54078.0
2020-01-22 11:30:00,256.25,256.45,256.01,256.14,4382.0,256.25,256.45,256.01,256.14,4382.0
2020-01-22 12:00:00,256.18,256.18,254.83,254.91,6148.0,256.18,256.18,254.83,254.91,6148.0
2020-01-22 12:30:00,254.92,255.12,254.29,254.48,6703.0,254.92,255.12,254.29,254.48,6703.0
2020-01-22 13:00:00,254.45,255.91,254.45,255.88,9720.0,254.45,255.91,254.45,255.88,9720.0
2020-01-22 13:30:00,255.84,255.97,255.36,255.65,4320.0,255.84,255.97,255.36,255.65,4320.0
2020-01-22 14:00:00,255.57,255.91,255.37,255.72,4459.0,255.57,255.91,255.37,255.72,4459.0
2020-01-22 14:30:00,255.62,255.71,254.33,255.0,15070.0,255.62,255.71,254.33,255.0,15070.0
2020-01-22 15:00:00,254.81,255.07,253.93,254.39,7122.0,254.81,255.07,253.93,254.39,7122.0
2020-01-22 15:30:00,254.33,254.64,253.6,253.75,24363.0,254.33,254.64,253.6,253.75,24363.0
2020-01-23 09:30:00,253.9,253.9,251.53,252.84,12140.0,253.9,253.9,251.53,252.84,12140.0
2020-01-23 10:00:00,253.08,256.13,253.08,256.13,11758.0,253.08,256.13,253.08,256.13,11758.0
2020-01-23 10:30:00,256.04,256.04,254.25,254.42,10018.0,256.04,256.04,254.25,254.42,10018.0
2020-01-23 11:00:00,254.15,254.26,253.18,253.3,10390.0,254.15,254.26,253.18,253.3,10390.0
2020-01-23 11:30:00,253.37,254.77,253.37,254.57,10371.0,253.37,254.77,253.37,254.57,10371.0
2020-01-23 12:00:00,254.48,254.75,254.31,254.57,10567.0,254.48,254.75,254.31,254.57,10567.0
2020-01-23 12:30:00,254.67,254.98,254.47,254.66,3600.0,254.67,254.98,254.47,254.66,3600.0
2020-01-23 13:00:00,254.72,255.36,254.51,254.98,51452.0,254.72,255.36,254.51,254.98,51452.0
2020-01-23 13:30:00,254.95,255.27,254.88,254.95,6293.0,254.95,255.27,254.88,254.95,6293.0
2020-01-23 14:00:00,255.02,256.05,254.98,255.86,6563.0,255.02,256.05,254.98,255.86,6563.0
2020-01-23 14:30:00,256.02,256.02,254.96,255.4,5671.0,256.02,256.02,254.96,255.4,5671.0
2020-01-23 15:00:00,255.32,255.52,254.89,254.89,12919.0,255.32,255.52,254.89,254.89,12919.0
2020-01-23 15:30:00,254.77,255.13,254.16,254.36,50263.0,254.77,255.13,254.16,254.36,50263.0
2020-01-24 09:30:00,256.27,256.99,254.84,255.33,10389.0,256.27,256.99,254.84,255.33,10389.0
2020-01-24 10:00:00,255.24,256.06,254.59,255.26,5264.0,255.24,256.06,254.59,255.26,5264.0
2020-01-24 10:30:00,255.1,256.19,255.1,256.0,4271.0,255.1,256.19,255.1,256.0,4271.0
2020-01-24 11:00:00,256.0,256.98,256.0,256.3,5295.0,256.0,256.98,256.0,256.3,5295.0
2020-01-24 11:30:00,256.35,256.36,254.86,255.06,5382.0,256.35,256.36,254.86,255.06,5382.0
2020-01-24 12:00:00,255.13,255.13,252.66,253.04,9236.0,255.13,255.13,252.66,253.04,9236.0
2020-01-24 12:30:00,253.42,253.72,252.72,252.72,5180.0,253.42,253.72,252.72,252.72,5180.0
2020-01-24 13:00:00,252.84,253.36,251.95,252.67,8790.0,252.84,253.36,251.95,252.67,8790.0
2020-01-24 13:30:00,252.88,252.88,252.07,252.59,5610.0,252.88,252.88,252.07,252.59,5610.0
2020-01-24 14:00:00,252.86,252.86,251.57,252.14,7436.0,252.86,252.86,251.57,252.14,7436.0
2020-01-24 14:30:00,252.09,253.19,252.07,253.19,4126.0,252.09,253.19,252.07,253.19,4126.0
2020-01-24 15:00:00,253.5,253.5,252.87,253.19,6160.0,253.5,253.5,252.87,253.19,6160.0
2020-01-24 15:30:00,252.95,253.25,251.89,252.77,25510.0,252.95,253.25,251.89,252.77,25510.0
2020-01-27 09:30:00,247.31,250.0,242.56,248.0,37046.0,247.31,250.0,242.56,248.0,37046.0
2020-01-27 10:00:00,248.15,248.15,245.43,246.54,11156.0,248.15,248.15,245.43,246.54,11156.0
2020-01-27 10:30:00,246.24,246.24,244.06,244.42,6977.0,246.24,246.24,244.06,244.42,6977.0
2020-01-27 11:00:00,244.46,245.43,244.46,244.65,18862.0,244.46,245.43,244.46,244.65,18862.0
2020-01-27 11:30:00,244.82,244.86,242.94,242.94,20022.0,244.82,244.86,242.94,242.94,20022.0
2020-01-27 12:00:00,242.86,243.2,242.72,242.99,14506.0,242.86,243.2,242.72,242.99,14506.0
2020-01-27 12:30:00,243.12,245.02,243.12,244.58,7100.0,243.12,245.02,243.12,244.58,7100.0
2020-01-27 13:00:00,244.52,245.41,244.49,244.5,19831.0,244.52,245.41,244.49,244.5,19831.0
2020-01-27 13:30:00,244.46,244.84,243.72,243.97,18508.0,244.46,244.84,243.72,243.97,18508.0
2020-01-27 14:00:00,243.67,244.89,243.6,244.89,8904.0,243.67,244.89,243.6,244.89,8904.0
2020-01-27 14:30:00,244.84,245.3,244.01,244.06,15795.0,244.84,245.3,244.01,244.06,15795.0
2020-01-27 15:00:00,244.08,244.28,243.54,243.87,6804.0,244.08,244.28,243.54,243.87,6804.0
2020-01-27 15:30:00,243.81,244.0,243.13,243.13,25757.0,243.81,244.0,243.13,243.13,25757.0
2020-01-28 09:30:00,245.08,246.75,245.08,245.43,12947.0,245.08,246.75,245.08,245.43,12947.0
2020-01-28 10:00:00,245.75,247.89,245.13,247.89,14778.0,245.75,247.89,245.13,247.89,14778.0
2020-01-28 10:30:00,247.65,247.81,247.15,247.81,10842.0,247.65,247.81,247.15,247.81,10842.0
2020-01-28 11:00:00,247.89,247.89,247.24,247.48,4100.0,247.89,247.89,247.24,247.48,4100.0
2020-01-28 11:30:00,247.53,247.53,247.15,247.53,3066.0,247.53,247.53,247.15,247.53,3066.0
2020-01-28 12:00:00,247.36,247.92,247.24,247.82,3851.0,247.36,247.92,247.24,247.82,3851.0
2020-01-28 12:30:00,247.73,247.77,246.99,247.41,4489.0,247.73,247.77,246.99,247.41,4489.0
2020-01-28 13:00:00,247.32,247.37,246.99,247.14,3134.0,247.32,247.37,246.99,247.14,3134.0
2020-01-28 13:30:00,247.08,247.54,247.01,247.47,4241.0,247.08,247.54,247.01,247.47,4241.0
2020-01-28 14:00:00,247.55,248.14,247.44,248.08,4400.0,247.55,248.14,247.44,248.08,4400.0
2020-01-28 14:30:00,248.16,248.83,248.07,248.51,8181.0,248.16,248.83,248.07,248.51,8181.0
2020-01-28 15:00:00,248.47,249.4,248.33,249.4,11918.0,248.47,249.4,248.33,249.4,11918.0
2020-01-28 15:30:00,249.46,249.46,247.88,247.97,35958.0,249.46,249.46,247.88,247.97,35958.0
2020-01-29 09:30:00,247.55,250.25,247.55,249.68,14026.0,247.55,250.25,247.55,249.68,14026.0
2020-01-29 10:00:00,249.67,249.67,247.55,249.33,8827.0,249.67,249.67,247.55,249.33,8827.0
2020-01-29 10:30:00,248.98,250.59,248.9,250.59,9126.0,248.98,250.59,248.9,250.59,9126.0
2020-01-29 11:00:00,250.53,250.92,250.14,250.14,15826.0,250.53,250.92,250.14,250.14,15826.0
2020-01-29 11:30:00,250.16,250.45,249.82,250.45,12671.0,250.16,250.45,249.82,250.45,12671.0
2020-01-29 12:00:00,250.46,250.46,249.52,250.15,11390.0,250.46,250.46,249.52,250.15,11390.0
2020-01-29 12:30:00,250.23,250.62,249.97,250.31,7344.0,250.23,250.62,249.97,250.31,7344.0
2020-01-29 13:00:00,250.24,250.69,250.02,250.68,14550.0,250.24,250.69,250.02,250.68,14550.0
2020-01-29 13:30:00,250.73,250.82,250.16,250.48,12150.0,250.73,250.82,250.16,250.48,12150.0
2020-01-29 14:00:00,250.46,251.33,250.02,251.18,13290.0,250.46,251.33,250.02,251.18,13290.0
2020-01-29 14:30:00,251.26,251.69,251.22,251.45,13446.0,251.26,251.69,251.22,251.45,13446.0
2020-01-29 15:00:00,251.51,251.51,250.53,251.01,18290.0,251.51,251.51,250.53,251.01,18290.0
2020-01-29 15:30:00,250.92,251.17,250.08,250.3,33981.0,250.92,251.17,250.08,250.3,33981.0
2020-01-30 09:30:00,247.7,249.7,246.74,247.69,15232.0,247.7,249.7,246.74,247.69,15232.0
2020-01-30 10:00:00,247.56,249.01,246.85,247.5,10176.0,247.56,249.01,246.85,247.5,10176.0
2020-01-30 10:30:00,247.26,247.51,245.22,245.23,22848.0,247.26,247.51,245.22,245.23,22848.0
2020-01-30 11:00:00,245.42,246.19,245.18,245.78,7212.0,245.42,246.19,245.18,245.78,7212.0
2020-01-30 11:30:00,245.69,246.63,245.57,246.43,19789.0,245.69,246.63,245.57,246.43,19789.0
2020-01-30 12:00:00,246.09,246.62,245.61,245.61,7942.0,246.09,246.62,245.61,245.61,7942.0
2020-01-30 12:30:00,245.65,245.86,244.84,245.04,15440.0,245.65,245.86,244.84,245.04,15440.0
2020-01-30 13:00:00,245.1,245.41,243.52,243.73,6123.0,245.1,245.41,243.52,243.73,6123.0
2020-01-30 13:30:00,243.63,244.08,243.34,243.55,3100.0,243.63,244.08,243.34,243.55,3100.0
2020-01-30 14:00:00,243.55,244.41,243.55,244.33,5257.0,243.55,244.41,243.55,244.33,5257.0
2020-01-30 14:30:00,244.16,244.97,243.74,244.97,7274.0,244.16,244.97,243.74,244.97,7274.0
2020-01-30 15:00:00,244.86,245.6,244.62,245.31,7040.0,244.86,245.6,244.62,245.31,7040.0
2020-01-30 15:30:00,245.42,246.51,245.19,246.33,16834.0,245.42,246.51,245.19,246.33,16834.0
2020-01-31 09:30:00,245.5,246.28,243.0,243.14,16192.0,245.5,246.28,243.0,243.14,16192.0
2020-01-31 10:00:00,243.02,243.39,241.72,242.8,6558.0,243.02,243.39,241.72,242.8,6558.0
2020-01-31 10:30:00,242.66,243.04,241.71,241.79,5082.0,242.66,243.04,241.71,241.79,5082.0
2020-01-31 11:00:00,241.71,241.98,240.06,240.06,16339.0,241.71,241.98,240.06,240.06,16339.0
2020-01-31 11:30:00,240.23,241.81,239.43,241.81,9666.0,240.23,241.81,239.43,241.81,9666.0
2020-01-31 12:00:00,241.72,242.17,241.29,242.17,5524.0,241.72,242.17,241.29,242.17,5524.0
2020-01-31 12:30:00,242.03,242.03,241.05,241.12,5356.0,242.03,242.03,241.05,241.12,5356.0
2020-01-31 13:00:00,241.37,241.76,241.07,241.36,4958.0,241.37,241.76,241.07,241.36,4958.0
2020-01-31 13:30:00,241.15,241.28,240.63,241.27,4723.0,241.15,241.28,240.63,241.27,4723.0
2020-01-31 14:00:00,241.34,241.93,241.07,241.14,6229.0,241.34,241.93,241.07,241.14,6229.0
2020-01-31 14:30:00,241.41,241.82,240.76,241.04,6044.0,241.41,241.82,240.76,241.04,6044.0
2020-01-31 15:00:00,241.08,241.12,239.92,239.92,9180.0,241.08,241.12,239.92,239.92,9180.0
2020-01-31 15:30:00,239.83,240.19,238.86,239.02,50891.0,239.83,240.19,238.86,239.02,50891.0
2020-02-03 09:30:00,240.85,244.44,240.85,244.32,13954.0,240.85,244.44,240.85,244.32,13954.0
2020-02-03 10:00:00,245.23,246.08,244.08,244.93,6512.0,245.23,246.08,244.08,244.93,6512.0
2020-02-03 10:30:00,245.06,245.71,244.76,245.14,13589.0,245.06,245.71,244.76,245.14,13589.0
2020-02-03 11:00:00,245.21,245.45,244.31,244.31,5465.0,245.21,245.45,244.31,244.31,5465.0
2020-02-03 11:30:00,244.37,244.37,242.53,243.53,14355.0,244.37,244.37,242.53,243.53,14355.0
2020-02-03 12:00:00,243.57,243.69,243.03,243.58,6828.0,243.57,243.69,243.03,243.58,6828.0
2020-02-03 12:30:00,243.56,244.11,243.46,243.95,4800.0,243.56,244.11,243.46,243.95,4800.0
2020-02-03 13:00:00,244.09,244.09,242.99,243.27,5620.0,244.09,244.09,242.99,243.27,5620.0
2020-02-03 13:30:00,243.55,243.93,242.99,243.29,5406.0,243.55,243.93,242.99,243.29,5406.0
2020-02-03 14:00:00,243.29,243.48,242.48,242.81,12545.0,243.29,243.48,242.48,242.81,12545.0
2020-02-03 14:30:00,242.88,243.29,242.65,243.29,5596.0,242.88,243.29,242.65,243.29,5596.0
2020-02-03 15:00:00,243.2,243.66,243.04,243.55,7351.0,243.2,243.66,243.04,243.55,7351.0
2020-02-03 15:30:00,243.56,243.75,242.17,242.55,29746.0,243.56,243.75,242.17,242.55,29746.0
2020-02-04 09:30:00,247.33,249.65,247.33,248.48,15338.0,247.33,249.65,247.33,248.48,15338.0
2020-02-04 10:00:00,248.87,250.01,248.19,249.94,9130.0,248.87,250.01,248.19,249.94,9130.0
2020-02-04 10:30:00,250.01,250.32,249.55,249.86,7809.0,250.01,250.32,249.55,249.86,7809.0
2020-02-04 11:00:00,249.78,250.3,249.32,250.23,5720.0,249.78,250.3,249.32,250.23,5720.0
2020-02-04 11:30:00,250.35,251.2,250.35,250.99,7375.0,250.35,251.2,250.35,250.99,7375.0
2020-02-04 12:00:00,251.04,251.04,250.35,250.41,12681.0,251.04,251.04,250.35,250.41,12681.0
2020-02-04 12:30:00,250.36,250.43,249.55,249.55,7616.0,250.36,250.43,249.55,249.55,7616.0
2020-02-04 13:00:00,249.6,249.8,248.6,248.81,10353.0,249.6,249.8,248.6,248.81,10353.0
2020-02-04 13:30:00,248.89,249.91,248.73,249.39,11342.0,248.89,249.91,248.73,249.39,11342.0
2020-02-04 14:00:00,249.3,249.58,248.82,248.95,7099.0,249.3,249.58,248.82,248.95,7099.0
2020-02-04 14:30:00,248.89,248.98,248.45,248.62,6401.0,248.89,248.98,248.45,248.62,6401.0
2020-02-04 15:00:00,248.53,248.6,248.0,248.19,8294.0,248.53,248.6,248.0,248.19,8294.0
2020-02-04 15:30:00,248.1,248.24,247.62,247.77,25047.0,248.1,248.24,247.62,247.77,25047.0
2020-02-05 09:30:00,251.18,251.18,249.55,249.61,13108.0,251.18,251.18,249.55,249.61,13108.0
2020-02-05 10:00:00,250.3,250.3,247.4,247.4,6058.0,250.3,250.3,247.4,247.4,6058.0
2020-02-05 10:30:00,247.61,247.62,246.47,246.87,10374.0,247.61,247.62,246.47,246.87,10374.0
2020-02-05 11:00:00,246.8,247.66,246.65,247.19,7360.0,246.8,247.66,246.65,247.19,7360.0
2020-02-05 11:30:00,247.06,247.76,246.66,247.59,13387.0,247.06,247.76,246.66,247.59,13387.0
2020-02-05 12:00:00,247.62,247.79,247.38,247.5,6649.0,247.62,247.79,247.38,247.5,6649.0
2020-02-05 12:30:00,247.59,247.91,247.41,247.5,4059.0,247.59,247.91,247.41,247.5,4059.0
2020-02-05 13:00:00,247.67,247.97,247.46,247.75,20437.0,247.67,247.97,247.46,247.75,20437.0
2020-02-05 13:30:00,247.84,247.97,247.39,247.78,21907.0,247.84,247.97,247.39,247.78,21907.0
2020-02-05 14:00:00,247.76,247.77,247.23,247.77,7952.0,247.76,247.77,247.23,247.77,7952.0
2020-02-05 14:30:00,247.88,248.18,247.77,248.14,5071.0,247.88,248.18,247.77,248.14,5071.0
2020-02-05 15:00:00,248.07,248.51,247.79,248.0,8330.0,248.07,248.51,247.79,248.0,8330.0
2020-02-05 15:30:00,247.91,248.0,247.48,247.81,25237.0,247.91,248.0,247.48,247.81,25237.0
2020-02-06 09:30:00,248.82,252.49,248.29,252.49,17941.0,248.82,252.49,248.29,252.49,17941.0
2020-02-06 10:00:00,252.49,252.85,249.9,249.9,7591.0,252.49,252.85,249.9,249.9,7591.0
2020-02-06 10:30:00,249.7,250.31,249.42,250.31,6527.0,249.7,250.31,249.42,250.31,6527.0
2020-02-06 11:00:00,249.99,250.96,249.86,250.63,19864.0,249.99,250.96,249.86,250.63,19864.0
2020-02-06 11:30:00,250.75,250.9,249.76,250.03,11069.0,250.75,250.9,249.76,250.03,11069.0
2020-02-06 12:00:00,250.0,250.5,249.95,250.17,4213.0,250.0,250.5,249.95,250.17,4213.0
2020-02-06 12:30:00,250.09,250.31,250.0,250.03,3515.0,250.09,250.31,250.0,250.03,3515.0
2020-02-06 13:00:00,250.18,250.47,249.89,250.23,28946.0,250.18,250.47,249.89,250.23,28946.0
2020-02-06 13:30:00,250.17,250.67,250.03,250.61,12941.0,250.17,250.67,250.03,250.61,12941.0
2020-02-06 14:00:00,250.45,251.19,250.24,251.19,7153.0,250.45,251.19,250.24,251.19,7153.0
2020-02-06 14:30:00,251.19,251.79,250.95,251.59,12826.0,251.19,251.79,250.95,251.59,12826.0
2020-02-06 15:00:00,251.64,252.14,251.56,251.93,19190.0,251.64,252.14,251.56,251.93,19190.0
2020-02-06 15:30:00,251.96,252.4,251.59,252.13,43990.0,251.96,252.4,251.59,252.13,43990.0
2020-02-07 09:30:00,249.97,249.97,247.39,248.21,28632.0,249.97,249.97,247.39,248.21,28632.0
2020-02-07 10:00:00,248.12,248.6,247.0,247.96,22491.0,248.12,248.6,247.0,247.96,22491.0
2020-02-07 10:30:00,248.06,248.51,247.33,248.09,20302.0,248.06,248.51,247.33,248.09,20302.0
2020-02-07 11:00:00,247.94,247.94,246.77,246.77,20663.0,247.94,247.94,246.77,246.77,20663.0
2020-02-07 11:30:00,246.74,247.18,245.91,246.13,33707.0,246.74,247.18,245.91,246.13,33707.0
2020-02-07 12:00:00,245.75,246.87,245.44,246.83,15405.0,245.75,246.87,245.44,246.83,15405.0
2020-02-07 12:30:00,246.8,247.1,246.44,247.1,21261.0,246.8,247.1,246.44,247.1,21261.0
2020-02-07 13:00:00,246.98,247.14,246.49,246.98,7406.0,246.98,247.14,246.49,246.98,7406.0
2020-02-07 13:30:00,247.12,247.53,246.8,246.91,9992.0,247.12,247.53,246.8,246.91,9992.0
2020-02-07 14:00:00,246.9,247.03,245.9,246.42,29361.0,246.9,247.03,245.9,246.42,29361.0
2020-02-07 14:30:00,246.43,247.09,246.38,246.92,11020.0,246.43,247.09,246.38,246.92,11020.0
2020-02-07 15:00:00,246.93,247.24,246.76,247.02,8600.0,246.93,247.24,246.76,247.02,8600.0
2020-02-07 15:30:00,246.98,247.74,246.94,247.26,30620.0,246.98,247.74,246.94,247.26,30620.0
2020-02-10 09:30:00,245.11,248.92,245.11,247.77,6416.0,245.11,248.92,245.11,247.77,6416.0
2020-02-10 10:00:00,248.09,248.99,247.3,247.56,13502.0,248.09,248.99,247.3,247.56,13502.0
2020-02-10 10:30:00,247.55,247.55,246.61,246.8,16222.0,247.55,247.55,246.61,246.8,16222.0
2020-02-10 11:00:00,246.77,246.82,246.17,246.47,5809.0,246.77,246.82,246.17,246.47,5809.0
2020-02-10 11:30:00,246.6,247.63,246.56,247.3,5536.0,246.6,247.63,246.56,247.3,5536.0
2020-02-10 12:00:00,247.08,247.75,246.85,247.75,4953.0,247.08,247.75,246.85,247.75,4953.0
2020-02-10 12:30:00,247.56,248.01,247.1,248.01,5894.0,247.56,248.01,247.1,248.01,5894.0
2020-02-10 13:00:00,247.88,248.05,247.4,247.63,6000.0,247.88,248.05,247.4,247.63,6000.0
2020-02-10 13:30:00,247.54,247.94,247.34,247.39,3600.0,247.54,247.94,247.34,247.39,3600.0
2020-02-10 14:00:00,247.33,247.67,247.26,247.59,1883.0,247.33,247.67,247.26,247.59,1883.0
2020-02-10 14:30:00,247.59,248.35,247.5,248.34,6125.0,247.59,248.35,247.5,248.34,6125.0
2020-02-10 15:00:00,248.32,248.54,248.14,248.48,7299.0,248.32,248.54,248.14,248.48,7299.0
2020-02-10 15:30:00,248.47,248.67,248.18,248.61,30419.0,248.47,248.67,248.18,248.61,30419.0
2020-02-11 09:30:00,249.86,253.88,248.43,252.3,17802.0,249.86,253.88,248.43,252.3,17802.0
2020-02-11 10:00:00,251.72,254.69,251.72,252.94,11119.0,251.72,254.69,251.72,252.94,11119.0
2020-02-11 10:30:00,253.02,253.02,251.26,251.32,9039.0,253.02,253.02,251.26,251.32,9039.0
2020-02-11 11:00:00,251.1,251.4,250.33,250.62,8563.0,251.1,251.4,250.33,250.62,8563.0
2020-02-11 11:30:00,250.39,250.39,249.44,249.91,2482.0,250.39,250.39,249.44,249.91,2482.0
2020-02-11 12:00:00,249.62,250.22,249.22,250.12,3100.0,249.62,250.22,249.22,250.12,3100.0
2020-02-11 12:30:00,250.27,250.76,249.69,250.58,5836.0,250.27,250.76,249.69,250.58,5836.0
2020-02-11 13:00:00,250.46,250.66,250.4,250.57,3224.0,250.46,250.66,250.4,250.57,3224.0
2020-02-11 13:30:00,250.45,250.48,249.41,249.94,9148.0,250.45,250.48,249.41,249.94,9148.0
2020-02-11 14:00:00,249.8,249.8,248.77,248.78,3450.0,249.8,249.8,248.77,248.78,3450.0
2020-02-11 14:30:00,249.01,249.23,248.02,248.5,5330.0,249.01,249.23,248.02,248.5,5330.0
2020-02-11 15:00:00,248.35,248.62,247.45,248.11,9710.0,248.35,248.62,247.45,248.11,9710.0
2020-02-11 15:30:00,248.13,248.52,247.28,247.95,29264.0,248.13,248.52,247.28,247.95,29264.0
2020-02-12 09:30:00,249.29,251.56,248.02,249.16,14105.0,249.29,251.56,248.02,249.16,14105.0
2020-02-12 10:00:00,249.59,249.72,246.41,246.86,18712.0,249.59,249.72,246.41,246.86,18712.0
2020-02-12 10:30:00,246.71,248.74,246.57,248.38,9403.0,246.71,248.74,246.57,248.38,9403.0
2020-02-12 11:00:00,248.27,249.62,248.13,249.31,16954.0,248.27,249.62,248.13,249.31,16954.0
2020-02-12 11:30:00,249.39,250.45,249.35,250.24,34138.0,249.39,250.45,249.35,250.24,34138.0
2020-02-12 12:00:00,250.26,250.57,250.02,250.47,5758.0,250.26,250.57,250.02,250.47,5758.0
2020-02-12 12:30:00,250.55,250.85,250.11,250.29,8021.0,250.55,250.85,250.11,250.29,8021.0
2020-02-12 13:00:00,250.27,251.06,249.99,251.06,8634.0,250.27,251.06,249.99,251.06,8634.0
2020-02-12 13:30:00,251.1,251.33,250.98,251.28,7867.0,251.1,251.33,250.98,251.28,7867.0
2020-02-12 14:00:00,251.2,251.2,250.41,250.9,7268.0,251.2,251.2,250.41,250.9,7268.0
2020-02-12 14:30:00,250.92,251.15,250.8,251.04,20644.0,250.92,251.15,250.8,251.04,20644.0
2020-02-12 15:00:00,250.99,251.74,250.94,250.94,12706.0,250.99,251.74,250.94,250.94,12706.0
2020-02-12 15:30:00,250.88,252.28,250.71,252.0,49807.0,250.88,252.28,250.71,252.0,49807.0
2020-02-13 09:30:00,232.0,235.55,226.18,232.2,278086.0,232.0,235.55,226.18,232.2,278086.0
2020-02-13 10:00:00,231.96,235.55,231.51,234.26,161708.0,231.96,235.55,231.51,234.26,161708.0
2020-02-13 10:30:00,233.88,237.75,233.46,236.91,127445.0,233.88,237.75,233.46,236.91,127445.0
2020-02-13 11:00:00,236.94,237.27,235.26,236.75,88561.0,236.94,237.27,235.26,236.75,88561.0
2020-02-13 11:30:00,236.3,237.12,235.22,236.12,43134.0,236.3,237.12,235.22,236.12,43134.0
2020-02-13 12:00:00,236.08,236.84,235.81,236.67,35638.0,236.08,236.84,235.81,236.67,35638.0
2020-02-13 12:30:00,236.66,236.94,235.47,236.13,72680.0,236.66,236.94,235.47,236.13,72680.0
2020-02-13 13:00:00,236.15,236.15,233.4,234.02,105438.0,236.15,236.15,233.4,234.02,105438.0
2020-02-13 13:30:00,233.96,235.71,233.65,234.74,57092.0,233.96,235.71,233.65,234.74,57092.0
2020-02-13 14:00:00,234.65,235.59,234.09,234.23,50716.0,234.65,235.59,234.09,234.23,50716.0
2020-02-13 14:30:00,234.08,234.67,233.78,234.45,42019.0,234.08,234.67,233.78,234.45,42019.0
2020-02-13 15:00:00,234.43,234.83,233.33,234.72,74072.0,234.43,234.83,233.33,234.72,74072.0
2020-02-13 15:30:00,234.77,234.77,233.11,233.33,177057.0,234.77,234.77,233.11,233.33,177057.0
2020-02-14 09:30:00,238.59,240.21,235.1,239.38,102598.0,238.59,240.21,235.1,239.38,102598.0
2020-02-14 10:00:00,239.15,240.23,238.84,239.2,57565.0,239.15,240.23,238.84,239.2,57565.0
2020-02-14 10:30:00,239.2,240.47,238.65,240.12,49447.0,239.2,240.47,238.65,240.12,49447.0
2020-02-14 11:00:00,240.12,241.39,239.38,239.85,69712.0,240.12,241.39,239.38,239.85,69712.0
2020-02-14 11:30:00,239.91,240.63,239.23,239.3,43852.0,239.91,240.63,239.23,239.3,43852.0
2020-02-14 12:00:00,239.3,239.7,238.07,238.84,43413.0,239.3,239.7,238.07,238.84,43413.0
2020-02-14 12:30:00,238.88,240.86,238.75,240.81,32798.0,238.88,240.86,238.75,240.81,32798.0
2020-02-14 13:00:00,240.76,241.85,240.31,240.56,35597.0,240.76,241.85,240.31,240.56,35597.0
2020-02-14 13:30:00,240.44,240.44,238.6,239.0,31801.0,240.44,240.44,238.6,239.0,31801.0
2020-02-14 14:00:00,239.0,240.13,238.08,238.32,37990.0,239.0,240.13,238.08,238.32,37990.0
2020-02-14 14:30:00,238.39,239.49,238.39,239.49,32088.0,238.39,239.49,238.39,239.49,32088.0
2020-02-14 15:00:00,239.46,239.55,238.02,238.81,40919.0,239.46,239.55,238.02,238.81,40919.0
2020-02-14 15:30:00,238.77,239.51,238.4,238.81,87046.0,238.77,239.51,238.4,238.81,87046.0
2020-02-18 09:30:00,239.14,239.66,236.38,236.49,32251.0,239.14,239.66,236.38,236.49,32251.0
2020-02-18 10:00:00,236.5,236.88,233.95,233.98,21069.0,236.5,236.88,233.95,233.98,21069.0
2020-02-18 10:30:00,234.01,234.85,233.64,233.91,24870.0,234.01,234.85,233.64,233.91,24870.0
2020-02-18 11:00:00,233.97,234.18,232.7,234.09,31107.0,233.97,234.18,232.7,234.09,31107.0
2020-02-18 11:30:00,234.16,234.53,233.07,233.07,31775.0,234.16,234.53,233.07,233.07,31775.0
2020-02-18 12:00:00,233.06,233.93,232.92,233.7,19499.0,233.06,233.93,232.92,233.7,19499.0
2020-02-18 12:30:00,233.77,235.7,233.75,235.7,23987.0,233.77,235.7,233.75,235.7,23987.0
2020-02-18 13:00:00,235.69,237.16,235.69,237.05,28053.0,235.69,237.16,235.69,237.05,28053.0
2020-02-18 13:30:00,237.05,238.66,236.78,236.96,31645.0,237.05,238.66,236.78,236.96,31645.0
2020-02-18 14:00:00,236.75,237.14,235.87,236.84,13792.0,236.75,237.14,235.87,236.84,13792.0
2020-02-18 14:30:00,236.82,237.01,236.51,236.83,9402.0,236.82,237.01,236.51,236.83,9402.0
2020-02-18 15:00:00,236.88,236.99,236.02,236.19,7370.0,236.88,236.99,236.02,236.19,7370.0
2020-02-18 15:30:00,236.18,237.08,236.06,236.84,40898.0,236.18,237.08,236.06,236.84,40898.0
2020-02-19 09:30:00,238.43,241.98,236.86,240.44,25203.0,238.43,241.98,236.86,240.44,25203.0
2020-02-19 10:00:00,240.35,240.67,240.01,240.01,7883.0,240.35,240.67,240.01,240.01,7883.0
2020-02-19 10:30:00,240.2,240.37,239.23,239.48,11120.0,240.2,240.37,239.23,239.48,11120.0
2020-02-19 11:00:00,239.6,239.78,239.21,239.26,8400.0,239.6,239.78,239.21,239.26,8400.0
2020-02-19 11:30:00,239.27,240.09,238.71,239.57,26171.0,239.27,240.09,238.71,239.57,26171.0
2020-02-19 12:00:00,239.64,240.29,239.64,240.07,5198.0,239.64,240.29,239.64,240.07,5198.0
2020-02-19 12:30:00,240.13,240.22,239.64,239.65,10075.0,240.13,240.22,239.64,239.65,10075.0
2020-02-19 13:00:00,239.65,239.65,239.18,239.31,7700.0,239.65,239.65,239.18,239.31,7700.0
2020-02-19 13:30:00,239.3,239.6,238.9,238.94,11039.0,239.3,239.6,238.9,238.94,11039.0
2020-02-19 14:00:00,238.96,239.39,238.87,239.13,8241.0,238.96,239.39,238.87,239.13,8241.0
2020-02-19 14:30:00,239.18,242.13,239.15,242.09,30772.0,239.18,242.13,239.15,242.09,30772.0
2020-02-19 15:00:00,242.11,242.54,240.4,240.53,42771.0,242.11,242.54,240.4,240.53,42771.0
2020-02-19 15:30:00,240.56,240.96,240.0,240.46,55612.0,240.56,240.96,240.0,240.46,55612.0
2020-02-20 09:30:00,240.61,242.6,240.21,242.1,48665.0,240.61,242.6,240.21,242.1,48665.0
2020-02-20 10:00:00,241.91,242.22,240.67,241.25,19955.0,241.91,242.22,240.67,241.25,19955.0
2020-02-20 10:30:00,241.18,242.18,241.11,241.36,15507.0,241.18,242.18,241.11,241.36,15507.0
2020-02-20 11:00:00,241.36,241.5,239.47,239.63,21031.0,241.36,241.5,239.47,239.63,21031.0
2020-02-20 11:30:00,239.26,239.74,237.39,239.09,29313.0,239.26,239.74,237.39,239.09,29313.0
2020-02-20 12:00:00,239.1,240.19,238.86,239.2,19228.0,239.1,240.19,238.86,239.2,19228.0
2020-02-20 12:30:00,239.21,240.27,239.08,240.24,8125.0,239.21,240.27,239.08,240.24,8125.0
2020-02-20 13:00:00,240.38,240.94,240.26,240.81,12161.0,240.38,240.94,240.26,240.81,12161.0
2020-02-20 13:30:00,240.79,241.55,240.53,241.19,10419.0,240.79,241.55,240.53,241.19,10419.0
2020-02-20 14:00:00,241.23,242.3,241.23,242.09,10699.0,241.23,242.3,241.23,242.09,10699.0
2020-02-20 14:30:00,242.13,242.87,242.1,242.57,12080.0,242.13,242.87,242.1,242.57,12080.0
2020-02-20 15:00:00,242.57,242.81,242.12,242.72,11590.0,242.57,242.81,242.12,242.72,11590.0
2020-02-20 15:30:00,242.77,243.34,242.39,242.76,60336.0,242.77,243.34,242.39,242.76,60336.0
2020-02-21 09:30:00,241.4,242.08,237.22,237.23,26225.0,241.4,242.08,237.22,237.23,26225.0
2020-02-21 10:00:00,237.08,237.66,236.1,237.31,18697.0,237.08,237.66,236.1,237.31,18697.0
2020-02-21 10:30:00,237.16,237.54,236.16,236.16,26502.0,237.16,237.54,236.16,236.16,26502.0
2020-02-21 11:00:00,236.34,236.65,235.12,235.83,16586.0,236.34,236.65,235.12,235.83,16586.0
2020-02-21 11:30:00,235.92,236.03,235.16,235.89,26251.0,235.92,236.03,235.16,235.89,26251.0
2020-02-21 12:00:00,235.88,236.47,235.45,236.25,64362.0,235.88,236.47,235.45,236.25,64362.0
2020-02-21 12:30:00,236.25,236.29,235.84,236.19,25906.0,236.25,236.29,235.84,236.19,25906.0
2020-02-21 13:00:00,236.07,237.14,236.07,237.11,11265.0,236.07,237.14,236.07,237.11,11265.0
2020-02-21 13:30:00,237.07,237.38,235.95,236.44,14680.0,237.07,237.38,235.95,236.44,14680.0
2020-02-21 14:00:00,236.59,237.07,235.82,237.0,12830.0,236.59,237.07,235.82,237.0,12830.0
2020-02-21 14:30:00,237.1,237.63,237.03,237.58,10610.0,237.1,237.63,237.03,237.58,10610.0
2020-02-21 15:00:00,237.82,238.35,237.29,238.11,17796.0,237.82,238.35,237.29,238.11,17796.0
2020-02-21 15:30:00,238.16,239.06,237.68,238.25,43593.0,238.16,239.06,237.68,238.25,43593.0
2020-02-24 09:30:00,229.99,232.68,228.73,231.13,28742.0,229.99,232.68,228.73,231.13,28742.0
2020-02-24 10:00:00,231.09,231.53,228.72,228.96,38147.0,231.09,231.53,228.72,228.96,38147.0
2020-02-24 10:30:00,228.74,230.04,227.72,230.04,29146.0,228.74,230.04,227.72,230.04,29146.0
2020-02-24 11:00:00,230.07,231.06,229.1,230.61,16753.0,230.07,231.06,229.1,230.61,16753.0
2020-02-24 11:30:00,230.73,230.81,229.69,229.99,31288.0,230.73,230.81,229.69,229.99,31288.0
2020-02-24 12:00:00,229.93,230.01,228.82,229.42,11603.0,229.93,230.01,228.82,229.42,11603.0
2020-02-24 12:30:00,229.42,230.09,228.84,229.5,8420.0,229.42,230.09,228.84,229.5,8420.0
2020-02-24 13:00:00,229.42,229.87,228.65,229.86,10477.0,229.42,229.87,228.65,229.86,10477.0
2020-02-24 13:30:00,229.75,230.38,229.66,230.15,13113.0,229.75,230.38,229.66,230.15,13113.0
2020-02-24 14:00:00,230.05,230.8,229.23,230.54,19217.0,230.05,230.8,229.23,230.54,19217.0
2020-02-24 14:30:00,230.58,230.58,229.79,230.17,77841.0,230.58,230.58,229.79,230.17,77841.0
2020-02-24 15:00:00,230.16,230.39,229.0,229.34,29626.0,230.16,230.39,229.0,229.34,29626.0
2020-02-24 15:30:00,229.33,229.57,227.4,227.4,58329.0,229.33,229.57,227.4,227.4,58329.0
2020-02-25 09:30:00,230.45,231.65,229.28,230.54,25818.0,230.45,231.65,229.28,230.54,25818.0
2020-02-25 10:00:00,230.05,230.53,228.24,228.24,18023.0,230.05,230.53,228.24,228.24,18023.0
2020-02-25 10:30:00,228.48,228.76,226.51,227.82,20323.0,228.48,228.76,226.51,227.82,20323.0
2020-02-25 11:00:00,227.82,228.14,225.66,226.71,22081.0,227.82,228.14,225.66,226.71,22081.0
2020-02-25 11:30:00,226.64,227.55,225.96,226.71,40659.0,226.64,227.55,225.96,226.71,40659.0
2020-02-25 12:00:00,226.78,226.9,224.8,224.8,27568.0,226.78,226.9,224.8,224.8,27568.0
2020-02-25 12:30:00,224.8,225.86,223.23,223.23,14517.0,224.8,225.86,223.23,223.23,14517.0
2020-02-25 13:00:00,223.34,224.45,223.15,224.17,11701.0,223.34,224.45,223.15,224.17,11701.0
2020-02-25 13:30:00,223.94,224.1,223.27,223.27,8957.0,223.94,224.1,223.27,223.27,8957.0
2020-02-25 14:00:00,222.96,222.96,221.26,221.32,14417.0,222.96,222.96,221.26,221.32,14417.0
2020-02-25 14:30:00,221.4,223.09,220.85,222.67,23837.0,221.4,223.09,220.85,222.67,23837.0
2020-02-25 15:00:00,222.96,223.42,220.86,221.15,19434.0,222.96,223.42,220.86,221.15,19434.0
2020-02-25 15:30:00,221.14,221.74,219.57,220.0,79437.0,221.14,221.74,219.57,220.0,79437.0
2020-02-26 09:30:00,222.16,225.06,221.65,222.39,28684.0,222.16,225.06,221.65,222.39,28684.0
2020-02-26 10:00:00,222.46,222.83,221.5,221.77,29411.0,222.46,222.83,221.5,221.77,29411.0
2020-02-26 10:30:00,222.2,222.83,221.73,221.74,66384.0,222.2,222.83,221.73,221.74,66384.0
2020-02-26 11:00:00,221.73,223.58,221.15,223.0,48888.0,221.73,223.58,221.15,223.0,48888.0
2020-02-26 11:30:00,222.97,223.26,221.76,222.01,13664.0,222.97,223.26,221.76,222.01,13664.0
2020-02-26 12:00:00,221.95,221.95,219.51,219.94,10611.0,221.95,221.95,219.51,219.94,10611.0
2020-02-26 12:30:00,220.49,221.36,220.29,220.7,8051.0,220.49,221.36,220.29,220.7,8051.0
2020-02-26 13:00:00,220.51,220.89,219.71,220.39,6948.0,220.51,220.89,219.71,220.39,6948.0
2020-02-26 13:30:00,220.32,220.32,216.9,217.59,14734.0,220.32,220.32,216.9,217.59,14734.0
2020-02-26 14:00:00,217.35,218.48,217.15,217.93,28932.0,217.35,218.48,217.15,217.93,28932.0
2020-02-26 14:30:00,217.49,218.23,216.97,217.1,28252.0,217.49,218.23,216.97,217.1,28252.0
2020-02-26 15:00:00,217.06,218.8,217.06,217.72,19508.0,217.06,218.8,217.06,217.72,19508.0
2020-02-26 15:30:00,217.74,218.37,217.56,217.82,34810.0,217.74,218.37,217.56,217.82,34810.0
2020-02-27 09:30:00,212.11,213.23,209.07,210.45,33125.0,212.11,213.23,209.07,210.45,33125.0
2020-02-27 10:00:00,210.46,211.7,207.9,207.9,29788.0,210.46,211.7,207.9,207.9,29788.0
2020-02-27 10:30:00,207.92,211.0,206.49,211.0,38060.0,207.92,211.0,206.49,211.0,38060.0
2020-02-27 11:00:00,210.94,211.68,209.44,210.33,174296.0,210.94,211.68,209.44,210.33,174296.0
2020-02-27 11:30:00,210.46,213.02,210.4,212.72,102846.0,210.46,213.02,210.4,212.72,102846.0
2020-02-27 12:00:00,212.68,214.68,212.31,214.35,18043.0,212.68,214.68,212.31,214.35,18043.0
2020-02-27 12:30:00,214.16,215.97,214.15,214.95,25746.0,214.16,215.97,214.15,214.95,25746.0
2020-02-27 13:00:00,214.66,216.49,214.49,215.5,37027.0,214.66,216.49,214.49,215.5,37027.0
2020-02-27 13:30:00,215.41,217.05,213.76,215.68,60613.0,215.41,217.05,213.76,215.68,60613.0
2020-02-27 14:00:00,215.62,217.3,214.74,217.11,38488.0,215.62,217.3,214.74,217.11,38488.0
2020-02-27 14:30:00,217.33,217.66,216.66,216.88,31456.0,217.33,217.66,216.66,216.88,31456.0
2020-02-27 15:00:00,217.03,217.95,216.2,216.3,46194.0,217.03,217.95,216.2,216.3,46194.0
2020-02-27 15:30:00,216.33,216.77,213.64,214.05,81616.0,216.33,216.77,213.64,214.05,81616.0
2020-02-28 09:30:00,206.71,211.73,206.11,206.68,76234.0,206.71,211.73,206.11,206.68,76234.0
2020-02-28 10:00:00,206.7,208.21,204.95,205.29,63392.0,206.7,208.21,204.95,205.29,63392.0
2020-02-28 10:30:00,205.49,208.44,204.73,207.61,62048.0,205.49,208.44,204.73,207.61,62048.0
2020-02-28 11:00:00,208.32,208.44,206.29,207.8,30923.0,208.32,208.44,206.29,207.8,30923.0
2020-02-28 11:30:00,208.06,211.82,208.02,208.57,25314.0,208.06,211.82,208.02,208.57,25314.0
2020-02-28 12:00:00,208.57,210.05,207.52,210.0,14538.0,208.57,210.05,207.52,210.0,14538.0
2020-02-28 12:30:00,210.0,210.45,207.92,210.33,15799.0,210.0,210.45,207.92,210.33,15799.0
2020-02-28 13:00:00,210.29,210.96,208.81,209.44,12793.0,210.29,210.96,208.81,209.44,12793.0
2020-02-28 13:30:00,208.79,208.88,206.61,207.54,11668.0,208.79,208.88,206.61,207.54,11668.0
2020-02-28 14:00:00,207.77,209.03,206.47,208.36,21846.0,207.77,209.03,206.47,208.36,21846.0
2020-02-28 14:30:00,208.74,210.94,208.3,209.32,16853.0,208.74,210.94,208.3,209.32,16853.0
2020-02-28 15:00:00,209.55,209.67,206.53,206.53,57220.0,209.55,209.67,206.53,206.53,57220.0
2020-02-28 15:30:00,206.41,211.12,205.93,211.12,139208.0,206.41,211.12,205.93,211.12,139208.0
2020-03-02 09:30:00,212.67,213.8,210.34,211.69,34783.0,212.67,213.8,210.34,211.69,34783.0
2020-03-02 10:00:00,212.15,213.71,211.05,213.71,33994.0,212.15,213.71,211.05,213.71,33994.0
2020-03-02 10:30:00,213.56,216.24,212.23,214.48,22970.0,213.56,216.24,212.23,214.48,22970.0
2020-03-02 11:00:00,214.84,217.29,213.95,217.01,24344.0,214.84,217.29,213.95,217.01,24344.0
2020-03-02 11:30:00,216.95,218.42,216.29,218.41,16569.0,216.95,218.42,216.29,218.41,16569.0
2020-03-02 12:00:00,218.31,218.51,216.5,217.29,23325.0,218.31,218.51,216.5,217.29,23325.0
2020-03-02 12:30:00,217.76,218.56,216.84,218.43,11847.0,217.76,218.56,216.84,218.43,11847.0
2020-03-02 13:00:00,218.53,218.56,216.4,216.47,13332.0,218.53,218.56,216.4,216.47,13332.0
2020-03-02 13:30:00,216.8,217.92,215.86,216.99,15438.0,216.8,217.92,215.86,216.99,15438.0
2020-03-02 14:00:00,216.99,217.74,216.15,216.16,15353.0,216.99,217.74,216.15,216.16,15353.0
2020-03-02 14:30:00,216.32,216.33,214.09,215.68,16797.0,216.32,216.33,214.09,215.68,16797.0
2020-03-02 15:00:00,215.92,219.17,215.92,219.06,32088.0,215.92,219.17,215.92,219.06,32088.0
2020-03-02 15:30:00,218.94,221.87,218.71,221.82,62577.0,218.94,221.87,218.71,221.82,62577.0
2020-03-03 09:30:00,220.27,221.79,218.91,221.18,88060.0,220.27,221.79,218.91,221.18,88060.0
2020-03-03 10:00:00,221.16,227.11,220.64,221.74,35568.0,221.16,227.11,220.64,221.74,35568.0
2020-03-03 10:30:00,221.69,223.17,220.75,222.65,28428.0,221.69,223.17,220.75,222.65,28428.0
2020-03-03 11:00:00,222.89,222.89,216.31,216.46,22728.0,222.89,222.89,216.31,216.46,22728.0
2020-03-03 11:30:00,217.17,218.9,216.88,218.36,32897.0,217.17,218.9,216.88,218.36,32897.0
2020-03-03 12:00:00,218.21,219.42,217.1,217.45,16506.0,218.21,219.42,217.1,217.45,16506.0
2020-03-03 12:30:00,217.62,218.65,216.83,216.95,44201.0,217.62,218.65,216.83,216.95,44201.0
2020-03-03 13:00:00,216.9,217.27,213.87,214.45,50291.0,216.9,217.27,213.87,214.45,50291.0
2020-03-03 13:30:00,214.31,214.35,211.44,211.45,26955.0,214.31,214.35,211.44,211.45,26955.0
2020-03-03 14:00:00,211.71,211.96,209.51,211.13,27568.0,211.71,211.96,209.51,211.13,27568.0
2020-03-03 14:30:00,211.24,212.56,209.98,212.0,31058.0,211.24,212.56,209.98,212.0,31058.0
2020-03-03 15:00:00,212.11,213.12,211.05,212.48,57154.0,212.11,213.12,211.05,212.48,57154.0
2020-03-03 15:30:00,212.41,212.57,208.34,209.16,135084.0,212.41,212.57,208.34,209.16,135084.0
2020-03-04 09:30:00,211.93,211.93,205.52,206.06,57520.0,211.93,211.93,205.52,206.06,57520.0
2020-03-04 10:00:00,206.06,210.34,206.04,210.0,23192.0,206.06,210.34,206.04,210.0,23192.0
2020-03-04 10:30:00,210.0,210.49,208.66,209.51,18849.0,210.0,210.49,208.66,209.51,18849.0
2020-03-04 11:00:00,209.99,210.21,208.86,209.92,19699.0,209.99,210.21,208.86,209.92,19699.0
2020-03-04 11:30:00,210.2,210.26,209.07,209.67,12814.0,210.2,210.26,209.07,209.67,12814.0
2020-03-04 12:00:00,209.7,211.29,209.69,210.93,29674.0,209.7,211.29,209.69,210.93,29674.0
2020-03-04 12:30:00,211.1,211.55,210.11,211.5,13928.0,211.1,211.55,210.11,211.5,13928.0
2020-03-04 13:00:00,211.63,213.76,211.63,213.56,11924.0,211.63,213.76,211.63,213.56,11924.0
2020-03-04 13:30:00,213.4,214.98,213.26,213.71,15884.0,213.4,214.98,213.26,213.71,15884.0
2020-03-04 14:00:00,213.78,214.31,213.23,214.14,36799.0,213.78,214.31,213.23,214.14,36799.0
2020-03-04 14:30:00,214.29,214.4,213.13,214.0,15005.0,214.29,214.4,213.13,214.0,15005.0
2020-03-04 15:00:00,214.0,215.2,214.0,215.2,18585.0,214.0,215.2,214.0,215.2,18585.0
2020-03-04 15:30:00,215.23,216.09,214.74,216.09,54408.0,215.23,216.09,214.74,216.09,54408.0
2020-03-05 09:30:00,209.5,212.73,209.5,210.22,28781.0,209.5,212.73,209.5,210.22,28781.0
2020-03-05 10:00:00,210.35,211.9,209.53,210.35,16267.0,210.35,211.9,209.53,210.35,16267.0
2020-03-05 10:30:00,210.34,210.61,209.29,209.88,18468.0,210.34,210.61,209.29,209.88,18468.0
2020-03-05 11:00:00,209.83,210.23,208.84,209.07,25982.0,209.83,210.23,208.84,209.07,25982.0
2020-03-05 11:30:00,209.09,209.18,206.59,206.78,25979.0,209.09,209.18,206.59,206.78,25979.0
2020-03-05 12:00:00,207.19,207.19,205.15,205.49,16682.0,207.19,207.19,205.15,205.49,16682.0
2020-03-05 12:30:00,205.71,206.0,203.14,203.77,15092.0,205.71,206.0,203.14,203.77,15092.0
2020-03-05 13:00:00,203.78,204.25,203.01,204.07,11169.0,203.78,204.25,203.01,204.07,11169.0
2020-03-05 13:30:00,203.95,204.18,203.01,203.41,19492.0,203.95,204.18,203.01,203.41,19492.0
2020-03-05 14:00:00,203.33,203.38,201.91,202.21,16587.0,203.33,203.38,201.91,202.21,16587.0
2020-03-05 14:30:00,202.27,203.82,202.27,202.43,28249.0,202.27,203.82,202.27,202.43,28249.0
2020-03-05 15:00:00,202.45,202.55,200.81,201.39,35626.0,202.45,202.55,200.81,201.39,35626.0
2020-03-05 15:30:00,201.39,204.32,201.34,203.77,69576.0,201.39,204.32,201.34,203.77,69576.0
2020-03-06 09:30:00,197.77,201.57,195.92,200.26,64276.0,197.77,201.57,195.92,200.26,64276.0
2020-03-06 10:00:00,200.52,202.86,199.89,202.85,29298.0,200.52,202.86,199.89,202.85,29298.0
2020-03-06 10:30:00,202.85,204.19,201.89,203.01,33145.0,202.85,204.19,201.89,203.01,33145.0
2020-03-06 11:00:00,203.66,203.66,201.02,201.02,11948.0,203.66,203.66,201.02,201.02,11948.0
2020-03-06 11:30:00,201.5,202.1,200.75,201.45,15351.0,201.5,202.1,200.75,201.45,15351.0
2020-03-06 12:00:00,201.41,201.94,200.23,201.54,22098.0,201.41,201.94,200.23,201.54,22098.0
2020-03-06 12:30:00,201.53,203.63,201.53,201.53,11971.0,201.53,203.63,201.53,201.53,11971.0
2020-03-06 13:00:00,201.75,202.63,201.29,201.57,17925.0,201.75,202.63,201.29,201.57,17925.0
2020-03-06 13:30:00,201.43,201.74,200.13,200.15,15169.0,201.43,201.74,200.13,200.15,15169.0
2020-03-06 14:00:00,200.1,200.61,199.3,199.48,24702.0,200.1,200.61,199.3,199.48,24702.0
2020-03-06 14:30:00,199.31,200.01,198.59,199.43,25111.0,199.31,200.01,198.59,199.43,25111.0
2020-03-06 15:00:00,199.36,200.89,199.19,200.25,36651.0,199.36,200.89,199.19,200.25,36651.0
2020-03-06 15:30:00,199.99,203.52,199.99,203.08,61546.0,199.99,203.52,199.99,203.08,61546.0
2020-03-09 09:30:00,188.08,190.31,185.0,189.95,21655.0,188.08,190.31,185.0,189.95,21655.0
2020-03-09 10:00:00,190.07,190.22,187.01,187.83,34886.0,190.07,190.22,187.01,187.83,34886.0
2020-03-09 10:30:00,187.61,188.55,184.51,184.76,34086.0,187.61,188.55,184.51,184.76,34086.0
2020-03-09 11:00:00,185.15,188.85,184.79,187.35,29206.0,185.15,188.85,184.79,187.35,29206.0
2020-03-09 11:30:00,187.35,190.92,186.92,190.21,30966.0,187.35,190.92,186.92,190.21,30966.0
2020-03-09 12:00:00,189.97,190.94,187.6,188.2,15225.0,189.97,190.94,187.6,188.2,15225.0
2020-03-09 12:30:00,188.23,188.94,186.74,187.39,19052.0,188.23,188.94,186.74,187.39,19052.0
2020-03-09 13:00:00,187.25,188.21,186.49,186.82,10514.0,187.25,188.21,186.49,186.82,10514.0
2020-03-09 13:30:00,186.15,186.64,184.48,185.66,48014.0,186.15,186.64,184.48,185.66,48014.0
2020-03-09 14:00:00,185.58,187.06,184.23,185.41,41652.0,185.58,187.06,184.23,185.41,41652.0
2020-03-09 14:30:00,185.25,186.67,183.89,186.37,21072.0,185.25,186.67,183.89,186.37,21072.0
2020-03-09 15:00:00,186.05,188.39,185.53,187.88,44692.0,186.05,188.39,185.53,187.88,44692.0
2020-03-09 15:30:00,187.83,189.37,185.26,185.26,93178.0,187.83,189.37,185.26,185.26,93178.0
2020-03-10 09:30:00,192.22,195.43,191.54,193.74,75356.0,192.22,195.43,191.54,193.74,75356.0
2020-03-10 10:00:00,193.71,195.64,193.49,194.0,27233.0,193.71,195.64,193.49,194.0,27233.0
2020-03-10 10:30:00,193.88,194.02,192.13,192.61,33676.0,193.88,194.02,192.13,192.61,33676.0
2020-03-10 11:00:00,192.87,194.07,190.33,190.33,38373.0,192.87,194.07,190.33,190.33,38373.0
2020-03-10 11:30:00,190.35,193.47,189.15,192.85,45729.0,190.35,193.47,189.15,192.85,45729.0
2020-03-10 12:00:00,193.18,195.91,193.0,194.09,29096.0,193.18,195.91,193.0,194.09,29096.0
2020-03-10 12:30:00,193.95,194.93,192.17,194.17,18252.0,193.95,194.93,192.17,194.17,18252.0
2020-03-10 13:00:00,194.01,195.21,192.97,194.43,15653.0,194.01,195.21,192.97,194.43,15653.0
2020-03-10 13:30:00,194.37,194.97,191.81,192.02,37037.0,194.37,194.97,191.81,192.02,37037.0
2020-03-10 14:00:00,192.18,195.29,191.28,195.29,34179.0,192.18,195.29,191.28,195.29,34179.0
2020-03-10 14:30:00,194.88,200.28,194.88,200.22,51805.0,194.88,200.28,194.88,200.22,51805.0
2020-03-10 15:00:00,200.84,202.34,199.85,201.05,63698.0,200.84,202.34,199.85,201.05,63698.0
2020-03-10 15:30:00,201.05,202.48,200.29,202.48,90681.0,201.05,202.48,200.29,202.48,90681.0
2020-03-11 09:30:00,196.3,199.67,193.5,196.2,29546.0,196.3,199.67,193.5,196.2,29546.0
2020-03-11 10:00:00,196.24,197.98,194.41,194.41,23960.0,196.24,197.98,194.41,194.41,23960.0
2020-03-11 10:30:00,194.12,194.12,191.49,192.88,14991.0,194.12,194.12,191.49,192.88,14991.0
2020-03-11 11:00:00,192.7,193.96,191.33,192.31,10678.0,192.7,193.96,191.33,192.31,10678.0
2020-03-11 11:30:00,191.84,193.3,191.55,193.0,14295.0,191.84,193.3,191.55,193.0,14295.0
2020-03-11 12:00:00,192.86,196.08,192.07,194.9,15051.0,192.86,196.08,192.07,194.9,15051.0
2020-03-11 12:30:00,194.38,194.38,191.47,191.75,10106.0,194.38,194.38,191.47,191.75,10106.0
2020-03-11 13:00:00,191.44,192.2,190.31,191.66,16316.0,191.44,192.2,190.31,191.66,16316.0
2020-03-11 13:30:00,191.87,192.29,190.44,191.51,10370.0,191.87,192.29,190.44,191.51,10370.0
2020-03-11 14:00:00,191.62,191.62,189.53,190.31,13041.0,191.62,191.62,189.53,190.31,13041.0
2020-03-11 14:30:00,190.21,191.17,189.59,189.75,14605.0,190.21,191.17,189.59,189.75,14605.0
2020-03-11 15:00:00,189.77,189.92,187.68,189.62,27621.0,189.77,189.92,187.68,189.62,27621.0
2020-03-11 15:30:00,189.56,192.53,189.33,191.12,77954.0,189.56,192.53,189.33,191.12,77954.0
2020-03-12 09:30:00,177.23,178.55,173.03,178.25,34324.0,177.23,178.55,173.03,178.25,34324.0
2020-03-12 10:00:00,177.79,177.79,172.9,172.9,54268.0,177.79,177.79,172.9,172.9,54268.0
2020-03-12 10:30:00,172.72,176.35,172.07,175.75,33143.0,172.72,176.35,172.07,175.75,33143.0
2020-03-12 11:00:00,175.47,175.5,172.73,173.41,40693.0,175.47,175.5,172.73,173.41,40693.0
2020-03-12 11:30:00,173.35,174.17,168.19,168.58,25442.0,173.35,174.17,168.19,168.58,25442.0
2020-03-12 12:00:00,168.59,170.94,167.5,170.59,32211.0,168.59,170.94,167.5,170.59,32211.0
2020-03-12 12:30:00,170.5,175.19,169.43,175.01,38829.0,170.5,175.19,169.43,175.01,38829.0
2020-03-12 13:00:00,174.34,178.98,172.61,173.56,33069.0,174.34,178.98,172.61,173.56,33069.0
2020-03-12 13:30:00,173.57,174.08,170.47,172.25,37102.0,173.57,174.08,170.47,172.25,37102.0
2020-03-12 14:00:00,172.15,172.62,169.51,169.93,43850.0,172.15,172.62,169.51,169.93,43850.0
2020-03-12 14:30:00,170.07,171.62,167.52,167.59,44906.0,170.07,171.62,167.52,167.59,44906.0
2020-03-12 15:00:00,167.51,169.36,165.93,166.08,73556.0,167.51,169.36,165.93,166.08,73556.0
2020-03-12 15:30:00,165.99,166.81,161.42,161.51,191540.0,165.99,166.81,161.42,161.51,191540.0
2020-03-13 09:30:00,174.51,177.69,168.0,168.68,49181.0,174.51,177.69,168.0,168.68,49181.0
2020-03-13 10:00:00,168.67,171.7,166.82,171.09,18233.0,168.67,171.7,166.82,171.09,18233.0
2020-03-13 10:30:00,169.65,170.73,166.47,166.48,24590.0,169.65,170.73,166.47,166.48,24590.0
2020-03-13 11:00:00,167.01,167.68,165.0,165.0,19937.0,167.01,167.68,165.0,165.0,19937.0
2020-03-13 11:30:00,165.17,168.09,163.44,167.54,19799.0,165.17,168.09,163.44,167.54,19799.0
2020-03-13 12:00:00,167.74,167.74,164.96,166.79,12641.0,167.74,167.74,164.96,166.79,12641.0
2020-03-13 12:30:00,167.67,171.78,167.67,170.75,9785.0,167.67,171.78,167.67,170.75,9785.0
2020-03-13 13:00:00,170.32,171.39,169.52,171.17,9290.0,170.32,171.39,169.52,171.17,9290.0
2020-03-13 13:30:00,171.31,171.92,169.84,170.75,23233.0,171.31,171.92,169.84,170.75,23233.0
2020-03-13 14:00:00,170.75,171.02,167.65,168.03,14359.0,170.75,171.02,167.65,168.03,14359.0
2020-03-13 14:30:00,168.04,171.98,168.0,171.61,31529.0,168.04,171.98,168.0,171.61,31529.0
2020-03-13 15:00:00,171.79,175.63,171.79,175.51,43316.0,171.79,175.63,171.79,175.51,43316.0
2020-03-13 15:30:00,175.52,184.1,171.57,184.0,109241.0,175.52,184.1,171.57,184.0,109241.0
2020-03-16 09:30:00,155.0,160.57,150.06,158.5,41013.0,155.0,160.57,150.06,158.5,41013.0
2020-03-16 10:00:00,156.42,161.56,155.18,157.12,44743.0,156.42,161.56,155.18,157.12,44743.0
2020-03-16 10:30:00,157.13,162.65,157.07,160.42,27690.0,157.13,162.65,157.07,160.42,27690.0
2020-03-16 11:00:00,160.6,166.23,158.36,165.6,41971.0,160.6,166.23,158.36,165.6,41971.0
2020-03-16 11:30:00,165.71,172.18,165.09,171.07,47372.0,165.71,172.18,165.09,171.07,47372.0
2020-03-16 12:00:00,170.81,172.09,165.64,165.79,19382.0,170.81,172.09,165.64,165.79,19382.0
2020-03-16 12:30:00,165.9,166.97,163.64,164.41,14695.0,165.9,166.97,163.64,164.41,14695.0
2020-03-16 13:00:00,164.41,165.9,162.68,164.03,9964.0,164.41,165.9,162.68,164.03,9964.0
2020-03-16 13:30:00,163.99,166.76,162.78,164.66,27164.0,163.99,166.76,162.78,164.66,27164.0
2020-03-16 14:00:00,164.31,164.79,159.0,159.58,22599.0,164.31,164.79,159.0,159.58,22599.0
2020-03-16 14:30:00,159.71,165.22,159.71,163.89,13151.0,159.71,165.22,159.71,163.89,13151.0
2020-03-16 15:00:00,163.88,164.98,162.61,162.77,53260.0,163.88,164.98,162.61,162.77,53260.0
2020-03-16 15:30:00,162.77,167.26,161.89,166.24,193328.0,162.77,167.26,161.89,166.24,193328.0
2020-03-17 09:30:00,170.2,173.09,167.33,172.64,18568.0,170.2,173.09,167.33,172.64,18568.0
2020-03-17 10:00:00,171.57,172.39,169.08,171.68,12335.0,171.57,172.39,169.08,171.68,12335.0
2020-03-17 10:30:00,171.69,171.92,169.25,171.38,21367.0,171.69,171.92,169.25,171.38,21367.0
2020-03-17 11:00:00,171.95,177.9,171.59,176.94,22122.0,171.95,177.9,171.59,176.94,22122.0
2020-03-17 11:30:00,177.19,179.46,176.49,178.38,22196.0,177.19,179.46,176.49,178.38,22196.0
2020-03-17 12:00:00,178.37,182.74,177.67,180.16,28944.0,178.37,182.74,177.67,180.16,28944.0
2020-03-17 12:30:00,179.46,180.59,176.02,176.4,31490.0,179.46,180.59,176.02,176.4,31490.0
2020-03-17 13:00:00,176.59,177.3,170.02,170.02,14147.0,176.59,177.3,170.02,170.02,14147.0
2020-03-17 13:30:00,170.03,172.78,169.63,170.03,19813.0,170.03,172.78,169.63,170.03,19813.0
2020-03-17 14:00:00,170.8,177.63,169.52,177.62,39845.0,170.8,177.63,169.52,177.62,39845.0
2020-03-17 14:30:00,177.64,180.14,176.13,179.75,32369.0,177.64,180.14,176.13,179.75,32369.0
2020-03-17 15:00:00,179.7,179.7,173.76,174.11,32062.0,179.7,179.7,173.76,174.11,32062.0
2020-03-17 15:30:00,174.35,181.22,174.35,179.76,47244.0,174.35,181.22,174.35,179.76,47244.0
2020-03-18 09:30:00,167.74,177.21,166.34,173.48,74112.0,167.74,177.21,166.34,173.48,74112.0
2020-03-18 10:00:00,174.71,176.0,166.52,168.37,67243.0,174.71,176.0,166.52,168.37,67243.0
2020-03-18 10:30:00,169.12,171.23,167.25,170.0,69946.0,169.12,171.23,167.25,170.0,69946.0
2020-03-18 11:00:00,170.19,172.09,168.95,171.52,27144.0,170.19,172.09,168.95,171.52,27144.0
2020-03-18 11:30:00,172.06,174.77,168.84,174.67,23967.0,172.06,174.77,168.84,174.67,23967.0
2020-03-18 12:00:00,175.15,176.45,170.5,173.87,25146.0,175.15,176.45,170.5,173.87,25146.0
2020-03-18 12:30:00,173.63,174.96,172.15,173.04,11117.0,173.63,174.96,172.15,173.04,11117.0
2020-03-18 13:00:00,170.78,174.63,170.11,172.19,16981.0,170.78,174.63,170.11,172.19,16981.0
2020-03-18 13:30:00,171.77,176.49,170.55,175.23,22843.0,171.77,176.49,170.55,175.23,22843.0
2020-03-18 14:00:00,175.75,177.71,174.07,175.19,21454.0,175.75,177.71,174.07,175.19,21454.0
2020-03-18 14:30:00,174.91,178.28,173.89,177.19,54346.0,174.91,178.28,173.89,177.19,54346.0
2020-03-18 15:00:00,177.42,180.41,174.8,177.38,54809.0,177.42,180.41,174.8,177.38,54809.0
2020-03-18 15:30:00,177.18,186.94,176.78,186.93,115981.0,177.18,186.94,176.78,186.93,115981.0
2020-03-19 09:30:00,181.86,185.38,179.61,184.39,52298.0,181.86,185.38,179.61,184.39,52298.0
2020-03-19 10:00:00,184.39,186.22,175.1,175.76,30577.0,184.39,186.22,175.1,175.76,30577.0
2020-03-19 10:30:00,175.14,175.34,169.83,173.5,26593.0,175.14,175.34,169.83,173.5,26593.0
2020-03-19 11:00:00,173.49,176.96,173.03,176.28,36657.0,173.49,176.96,173.03,176.28,36657.0
2020-03-19 11:30:00,176.31,176.31,172.26,172.95,114512.0,176.31,176.31,172.26,172.95,114512.0
2020-03-19 12:00:00,172.95,174.07,169.52,171.03,30359.0,172.95,174.07,169.52,171.03,30359.0
2020-03-19 12:30:00,171.02,173.99,169.3,170.93,62741.0,171.02,173.99,169.3,170.93,62741.0
2020-03-19 13:00:00,172.17,175.35,170.01,174.69,63076.0,172.17,175.35,170.01,174.69,63076.0
2020-03-19 13:30:00,174.21,176.4,171.6,173.91,33564.0,174.21,176.4,171.6,173.91,33564.0
2020-03-19 14:00:00,174.13,175.03,171.79,173.43,65332.0,174.13,175.03,171.79,173.43,65332.0
2020-03-19 14:30:00,173.35,177.49,173.35,177.16,47640.0,173.35,177.49,173.35,177.16,47640.0
2020-03-19 15:00:00,176.93,179.89,175.58,179.65,90277.0,176.93,179.89,175.58,179.65,90277.0
2020-03-19 15:30:00,179.72,185.25,176.7,185.0,231721.0,179.72,185.25,176.7,185.0,231721.0
2020-03-20 09:30:00,186.07,188.19,183.15,183.35,127698.0,186.07,188.19,183.15,183.35,127698.0
2020-03-20 10:00:00,184.79,189.06,182.47,186.76,57428.0,184.79,189.06,182.47,186.76,57428.0
2020-03-20 10:30:00,186.59,189.25,184.33,189.25,36587.0,186.59,189.25,184.33,189.25,36587.0
2020-03-20 11:00:00,189.09,189.86,183.19,185.63,34980.0,189.09,189.86,183.19,185.63,34980.0
2020-03-20 11:30:00,186.25,187.62,182.84,185.18,47845.0,186.25,187.62,182.84,185.18,47845.0
2020-03-20 12:00:00,185.2,185.67,180.68,181.19,32357.0,185.2,185.67,180.68,181.19,32357.0
2020-03-20 12:30:00,181.75,183.52,179.27,179.94,54990.0,181.75,183.52,179.27,179.94,54990.0
2020-03-20 13:00:00,180.11,181.75,179.04,180.72,25730.0,180.11,181.75,179.04,180.72,25730.0
2020-03-20 13:30:00,181.36,183.64,179.51,181.6,30224.0,181.36,183.64,179.51,181.6,30224.0
2020-03-20 14:00:00,181.75,181.98,179.5,179.5,86032.0,181.75,181.98,179.5,179.5,86032.0
2020-03-20 14:30:00,179.12,180.28,177.54,178.83,139948.0,179.12,180.28,177.54,178.83,139948.0
2020-03-20 15:00:00,178.77,180.21,177.08,179.7,75797.0,178.77,180.21,177.08,179.7,75797.0
2020-03-20 15:30:00,180.07,182.34,178.99,179.4,192504.0,180.07,182.34,178.99,179.4,192504.0
2020-03-23 09:30:00,179.85,181.95,170.46,175.24,100775.0,179.85,181.95,170.46,175.24,100775.0
2020-03-23 10:00:00,173.38,177.16,167.19,168.32,146036.0,173.38,177.16,167.19,168.32,146036.0
2020-03-23 10:30:00,168.75,169.68,163.44,169.25,105237.0,168.75,169.68,163.44,169.25,105237.0
2020-03-23 11:00:00,168.75,170.81,166.45,168.81,43697.0,168.75,170.81,166.45,168.81,43697.0
2020-03-23 11:30:00,168.86,172.39,168.6,171.21,54226.0,168.86,172.39,168.6,171.21,54226.0
2020-03-23 12:00:00,171.11,174.63,169.19,173.81,31316.0,171.11,174.63,169.19,173.81,31316.0
2020-03-23 12:30:00,173.83,177.23,172.39,173.44,29057.0,173.83,177.23,172.39,173.44,29057.0
2020-03-23 13:00:00,173.29,175.0,171.47,171.55,28410.0,173.29,175.0,171.47,171.55,28410.0
2020-03-23 13:30:00,171.27,173.0,168.45,169.7,51686.0,171.27,173.0,168.45,169.7,51686.0
2020-03-23 14:00:00,170.0,174.07,168.42,172.47,48158.0,170.0,174.07,168.42,172.47,48158.0
2020-03-23 14:30:00,173.22,173.44,169.51,170.1,31551.0,173.22,173.44,169.51,170.1,31551.0
2020-03-23 15:00:00,170.39,171.87,169.17,169.57,52922.0,170.39,171.87,169.17,169.57,52922.0
2020-03-23 15:30:00,169.57,172.73,169.47,170.67,117066.0,169.57,172.73,169.47,170.67,117066.0
2020-03-24 09:30:00,180.09,181.8,176.31,176.31,59388.0,180.09,181.8,176.31,176.31,59388.0
2020-03-24 10:00:00,177.03,178.0,171.18,171.79,51567.0,177.03,178.0,171.18,171.79,51567.0
2020-03-24 10:30:00,171.66,174.86,171.02,173.85,30256.0,171.66,174.86,171.02,173.85,30256.0
2020-03-24 11:00:00,173.91,173.91,167.81,168.72,31911.0,173.91,173.91,167.81,168.72,31911.0
2020-03-24 11:30:00,168.34,175.75,167.17,175.16,28367.0,168.34,175.75,167.17,175.16,28367.0
2020-03-24 12:00:00,175.39,178.78,172.32,178.25,30271.0,175.39,178.78,172.32,178.25,30271.0
2020-03-24 12:30:00,177.79,179.73,175.27,175.28,34921.0,177.79,179.73,175.27,175.28,34921.0
2020-03-24 13:00:00,175.44,177.92,175.44,176.65,18772.0,175.44,177.92,175.44,176.65,18772.0
2020-03-24 13:30:00,176.33,177.7,175.47,176.36,32709.0,176.33,177.7,175.47,176.36,32709.0
2020-03-24 14:00:00,176.38,178.14,174.87,176.8,36315.0,176.38,178.14,174.87,176.8,36315.0
2020-03-24 14:30:00,176.5,179.73,176.5,179.72,16958.0,176.5,179.73,176.5,179.72,16958.0
2020-03-24 15:00:00,179.99,180.1,178.08,178.97,24632.0,179.99,180.1,178.08,178.97,24632.0
2020-03-24 15:30:00,179.15,181.47,176.42,180.58,115268.0,179.15,181.47,176.42,180.58,115268.0
2020-03-25 09:30:00,180.03,186.69,175.6,177.12,28784.0,180.03,186.69,175.6,177.12,28784.0
2020-03-25 10:00:00,178.22,179.37,175.89,177.51,12223.0,178.22,179.37,175.89,177.51,12223.0
2020-03-25 10:30:00,177.38,180.72,176.67,180.55,27756.0,177.38,180.72,176.67,180.55,27756.0
2020-03-25 11:00:00,180.08,182.65,177.77,182.1,19187.0,180.08,182.65,177.77,182.1,19187.0
2020-03-25 11:30:00,182.49,183.2,180.35,181.54,12430.0,182.49,183.2,180.35,181.54,12430.0
2020-03-25 12:00:00,181.69,185.57,181.69,184.67,5276.0,181.69,185.57,181.69,184.67,5276.0
2020-03-25 12:30:00,184.52,186.5,183.8,185.29,15594.0,184.52,186.5,183.8,185.29,15594.0
2020-03-25 13:00:00,186.0,190.83,185.98,190.03,25909.0,186.0,190.83,185.98,190.03,25909.0
2020-03-25 13:30:00,190.55,194.66,190.06,192.18,17092.0,190.55,194.66,190.06,192.18,17092.0
2020-03-25 14:00:00,192.47,192.7,189.22,192.38,18198.0,192.47,192.7,189.22,192.38,18198.0
2020-03-25 14:30:00,192.34,195.06,190.64,194.5,19414.0,192.34,195.06,190.64,194.5,19414.0
2020-03-25 15:00:00,194.39,195.19,191.34,192.71,23096.0,194.39,195.19,191.34,192.71,23096.0
2020-03-25 15:30:00,193.46,194.14,185.84,186.23,54209.0,193.46,194.14,185.84,186.23,54209.0
2020-03-26 09:30:00,187.83,190.88,185.96,190.88,28019.0,187.83,190.88,185.96,190.88,28019.0
2020-03-26 10:00:00,191.0,192.74,188.48,190.08,18262.0,191.0,192.74,188.48,190.08,18262.0
2020-03-26 10:30:00,190.2,193.53,190.19,190.9,29161.0,190.2,193.53,190.19,190.9,29161.0
2020-03-26 11:00:00,191.71,191.89,189.82,191.52,10616.0,191.71,191.89,189.82,191.52,10616.0
2020-03-26 11:30:00,191.35,193.19,190.34,191.6,17813.0,191.35,193.19,190.34,191.6,17813.0
2020-03-26 12:00:00,191.81,193.21,190.85,193.08,10617.0,191.81,193.21,190.85,193.08,10617.0
2020-03-26 12:30:00,193.08,193.39,190.38,193.39,11951.0,193.08,193.39,190.38,193.39,11951.0
2020-03-26 13:00:00,193.27,193.88,190.44,191.49,13002.0,193.27,193.88,190.44,191.49,13002.0
2020-03-26 13:30:00,191.01,194.25,190.39,193.87,7326.0,191.01,194.25,190.39,193.87,7326.0
2020-03-26 14:00:00,194.2,194.52,192.46,193.55,9898.0,194.2,194.52,192.46,193.55,9898.0
2020-03-26 14:30:00,193.76,195.55,193.64,193.77,13692.0,193.76,195.55,193.64,193.77,13692.0
2020-03-26 15:00:00,194.36,197.41,194.13,197.41,17682.0,194.36,197.41,194.13,197.41,17682.0
2020-03-26 15:30:00,197.16,197.92,194.35,197.41,93282.0,197.16,197.92,194.35,197.41,93282.0
2020-03-27 09:30:00,192.71,192.71,188.56,191.44,16269.0,192.71,192.71,188.56,191.44,16269.0
2020-03-27 10:00:00,190.93,191.37,187.41,187.41,8718.0,190.93,191.37,187.41,187.41,8718.0
2020-03-27 10:30:00,187.87,187.98,186.33,187.98,7107.0,187.87,187.98,186.33,187.98,7107.0
2020-03-27 11:00:00,188.51,189.42,184.1,184.1,9094.0,188.51,189.42,184.1,184.1,9094.0
2020-03-27 11:30:00,185.01,185.35,182.14,183.8,13075.0,185.01,185.35,182.14,183.8,13075.0
2020-03-27 12:00:00,183.01,184.7,180.63,183.88,13179.0,183.01,184.7,180.63,183.88,13179.0
2020-03-27 12:30:00,184.08,186.43,184.08,185.28,9288.0,184.08,186.43,184.08,185.28,9288.0
2020-03-27 13:00:00,185.11,185.41,183.87,184.34,11055.0,185.11,185.41,183.87,184.34,11055.0
2020-03-27 13:30:00,184.18,188.32,184.18,187.36,9316.0,184.18,188.32,184.18,187.36,9316.0
2020-03-27 14:00:00,186.96,188.61,186.19,188.5,9623.0,186.96,188.61,186.19,188.5,9623.0
2020-03-27 14:30:00,188.27,189.68,187.76,189.68,13900.0,188.27,189.68,187.76,189.68,13900.0
2020-03-27 15:00:00,189.43,191.72,189.11,190.81,14597.0,189.43,191.72,189.11,190.81,14597.0
2020-03-27 15:30:00,190.88,191.01,184.19,185.01,69430.0,190.88,191.01,184.19,185.01,69430.0
2020-03-30 09:30:00,186.21,188.57,180.68,186.72,13031.0,186.21,188.57,180.68,186.72,13031.0
2020-03-30 10:00:00,186.31,189.33,186.0,187.82,7468.0,186.31,189.33,186.0,187.82,7468.0
2020-03-30 10:30:00,187.72,188.39,185.43,185.88,8750.0,187.72,188.39,185.43,185.88,8750.0
2020-03-30 11:00:00,186.2,189.17,186.2,187.98,7505.0,186.2,189.17,186.2,187.98,7505.0
2020-03-30 11:30:00,188.26,188.42,185.99,186.73,7640.0,188.26,188.42,185.99,186.73,7640.0
2020-03-30 12:00:00,185.56,187.66,185.34,187.36,10624.0,185.56,187.66,185.34,187.36,10624.0
2020-03-30 12:30:00,187.2,188.34,186.13,187.95,18946.0,187.2,188.34,186.13,187.95,18946.0
2020-03-30 13:00:00,187.24,188.34,186.73,188.34,4378.0,187.24,188.34,186.73,188.34,4378.0
2020-03-30 13:30:00,188.32,189.07,187.38,188.53,11770.0,188.32,189.07,187.38,188.53,11770.0
2020-03-30 14:00:00,188.24,188.77,187.3,188.51,16524.0,188.24,188.77,187.3,188.51,16524.0
2020-03-30 14:30:00,188.17,189.98,188.16,189.65,11260.0,188.17,189.98,188.16,189.65,11260.0
2020-03-30 15:00:00,189.43,190.36,188.56,188.98,13830.0,189.43,190.36,188.56,188.98,13830.0
2020-03-30 15:30:00,189.85,189.85,186.89,188.47,40884.0,189.85,189.85,186.89,188.47,40884.0
2020-03-31 09:30:00,186.79,187.49,183.94,186.3,11791.0,186.79,187.49,183.94,186.3,11791.0
2020-03-31 10:00:00,186.8,189.49,185.81,188.03,13987.0,186.8,189.49,185.81,188.03,13987.0
2020-03-31 10:30:00,187.62,189.21,186.81,187.7,15805.0,187.62,189.21,186.81,187.7,15805.0
2020-03-31 11:00:00,187.94,189.24,187.24,188.21,14864.0,187.94,189.24,187.24,188.21,14864.0
2020-03-31 11:30:00,188.74,189.11,187.7,188.51,4930.0,188.74,189.11,187.7,188.51,4930.0
2020-03-31 12:00:00,188.25,189.48,186.84,188.33,11342.0,188.25,189.48,186.84,188.33,11342.0
2020-03-31 12:30:00,188.81,188.81,185.79,186.92,12880.0,188.81,188.81,185.79,186.92,12880.0
2020-03-31 13:00:00,186.73,187.15,183.35,183.41,7700.0,186.73,187.15,183.35,183.41,7700.0
2020-03-31 13:30:00,183.52,186.74,183.52,186.59,7786.0,183.52,186.74,183.52,186.59,7786.0
2020-03-31 14:00:00,186.46,187.39,185.38,186.72,13436.0,186.46,187.39,185.38,186.72,13436.0
2020-03-31 14:30:00,186.75,188.14,186.4,186.42,12686.0,186.75,188.14,186.4,186.42,12686.0
2020-03-31 15:00:00,186.42,186.45,182.9,183.64,20450.0,186.42,186.45,182.9,183.64,20450.0
2020-03-31 15:30:00,183.58,186.25,182.1,183.27,87121.0,183.58,186.25,182.1,183.27,87121.0
2020-04-01 09:30:00,177.56,178.38,174.02,174.16,33810.0,177.56,178.38,174.02,174.16,33810.0
2020-04-01 10:00:00,174.16,178.69,174.16,178.56,12361.0,174.16,178.69,174.16,178.56,12361.0
2020-04-01 10:30:00,177.88,178.69,175.47,177.15,23010.0,177.88,178.69,175.47,177.15,23010.0
2020-04-01 11:00:00,177.19,179.13,174.9,175.84,42714.0,177.19,179.13,174.9,175.84,42714.0
2020-04-01 11:30:00,175.45,176.85,174.62,176.85,16884.0,175.45,176.85,174.62,176.85,16884.0
2020-04-01 12:00:00,176.59,176.72,174.67,174.91,21652.0,176.59,176.72,174.67,174.91,21652.0
2020-04-01 12:30:00,175.15,176.49,174.39,175.56,21943.0,175.15,176.49,174.39,175.56,21943.0
2020-04-01 13:00:00,175.34,176.69,174.84,175.92,25024.0,175.34,176.69,174.84,175.92,25024.0
2020-04-01 13:30:00,175.67,176.98,174.6,176.98,20804.0,175.67,176.98,174.6,176.98,20804.0
2020-04-01 14:00:00,176.97,177.88,175.42,176.55,20000.0,176.97,177.88,175.42,176.55,20000.0
2020-04-01 14:30:00,176.43,177.11,175.55,175.77,22689.0,176.43,177.11,175.55,175.77,22689.0
2020-04-01 15:00:00,176.03,176.83,175.31,175.6,24379.0,176.03,176.83,175.31,175.6,24379.0
2020-04-01 15:30:00,175.61,177.21,175.26,176.46,89531.0,175.61,177.21,175.26,176.46,89531.0
2020-04-02 09:30:00,173.87,176.05,171.24,174.37,15991.0,173.87,176.05,171.24,174.37,15991.0
2020-04-02 10:00:00,174.25,177.21,174.2,176.45,12217.0,174.25,177.21,174.2,176.45,12217.0
2020-04-02 10:30:00,177.22,179.56,176.09,177.04,9209.0,177.22,179.56,176.09,177.04,9209.0
2020-04-02 11:00:00,175.93,179.75,175.93,177.27,23335.0,175.93,179.75,175.93,177.27,23335.0
2020-04-02 11:30:00,177.72,178.39,176.69,177.31,13864.0,177.72,178.39,176.69,177.31,13864.0
2020-04-02 12:00:00,177.28,178.37,176.67,177.02,17660.0,177.28,178.37,176.67,177.02,17660.0
2020-04-02 12:30:00,176.8,176.81,175.36,175.47,8852.0,176.8,176.81,175.36,175.47,8852.0
2020-04-02 13:00:00,175.72,176.29,172.86,172.86,11221.0,175.72,176.29,172.86,172.86,11221.0
2020-04-02 13:30:00,172.75,174.18,172.64,172.88,11105.0,172.75,174.18,172.64,172.88,11105.0
2020-04-02 14:00:00,172.65,172.7,170.64,171.56,12692.0,172.65,172.7,170.64,171.56,12692.0
2020-04-02 14:30:00,171.54,172.67,170.63,171.78,19761.0,171.54,172.67,170.63,171.78,19761.0
2020-04-02 15:00:00,171.87,172.23,171.07,171.58,28350.0,171.87,172.23,171.07,171.58,28350.0
2020-04-02 15:30:00,171.69,174.8,170.67,174.25,50112.0,171.69,174.8,170.67,174.25,50112.0
2020-04-03 09:30:00,173.02,177.93,172.01,177.91,18718.0,173.02,177.93,172.01,177.91,18718.0
2020-04-03 10:00:00,177.92,178.48,176.03,177.61,44840.0,177.92,178.48,176.03,177.61,44840.0
2020-04-03 10:30:00,177.6,178.98,176.12,178.25,14395.0,177.6,178.98,176.12,178.25,14395.0
2020-04-03 11:00:00,178.24,179.76,176.96,177.55,15296.0,178.24,179.76,176.96,177.55,15296.0
2020-04-03 11:30:00,177.39,178.65,174.98,175.32,57046.0,177.39,178.65,174.98,175.32,57046.0
2020-04-03 12:00:00,175.51,175.95,173.85,175.16,23864.0,175.51,175.95,173.85,175.16,23864.0
2020-04-03 12:30:00,175.21,175.8,174.67,175.59,17194.0,175.21,175.8,174.67,175.59,17194.0
2020-04-03 13:00:00,175.66,175.98,173.68,173.68,9777.0,175.66,175.98,173.68,173.68,9777.0
2020-04-03 13:30:00,173.64,174.7,172.57,174.02,56546.0,173.64,174.7,172.57,174.02,56546.0
2020-04-03 14:00:00,174.09,175.09,173.17,174.72,12209.0,174.09,175.09,173.17,174.72,12209.0
2020-04-03 14:30:00,174.81,176.48,174.38,176.24,19137.0,174.81,176.48,174.38,176.24,19137.0
2020-04-03 15:00:00,176.09,177.12,175.49,177.11,30152.0,176.09,177.12,175.49,177.11,30152.0
2020-04-03 15:30:00,177.0,178.87,175.77,177.57,50396.0,177.0,178.87,175.77,177.57,50396.0
2020-04-06 09:30:00,184.78,189.81,184.51,189.78,21212.0,184.78,189.81,184.51,189.78,21212.0
2020-04-06 10:00:00,189.19,190.25,186.82,187.95,9005.0,189.19,190.25,186.82,187.95,9005.0
2020-04-06 10:30:00,187.97,190.14,186.52,188.5,7184.0,187.97,190.14,186.52,188.5,7184.0
2020-04-06 11:00:00,188.25,188.25,186.24,186.87,8104.0,188.25,188.25,186.24,186.87,8104.0
2020-04-06 11:30:00,186.96,188.22,186.34,187.54,3966.0,186.96,188.22,186.34,187.54,3966.0
2020-04-06 12:00:00,187.7,189.5,187.58,189.11,8380.0,187.7,189.5,187.58,189.11,8380.0
2020-04-06 12:30:00,188.81,189.53,188.17,189.53,5424.0,188.81,189.53,188.17,189.53,5424.0
2020-04-06 13:00:00,189.53,189.61,188.52,188.91,4472.0,189.53,189.61,188.52,188.91,4472.0
2020-04-06 13:30:00,189.47,190.19,188.63,189.12,9201.0,189.47,190.19,188.63,189.12,9201.0
2020-04-06 14:00:00,189.47,189.47,187.78,188.19,6108.0,189.47,189.47,187.78,188.19,6108.0
2020-04-06 14:30:00,188.62,189.48,187.95,189.27,7126.0,188.62,189.48,187.95,189.27,7126.0
2020-04-06 15:00:00,189.35,190.94,189.06,190.34,12176.0,189.35,190.94,189.06,190.34,12176.0
2020-04-06 15:30:00,190.48,193.6,188.9,191.52,43139.0,190.48,193.6,188.9,191.52,43139.0
2020-04-07 09:30:00,197.64,199.8,195.6,199.01,41124.0,197.64,199.8,195.6,199.01,41124.0
2020-04-07 10:00:00,199.01,200.38,195.82,195.82,13224.0,199.01,200.38,195.82,195.82,13224.0
2020-04-07 10:30:00,196.11,198.35,194.67,195.32,13741.0,196.11,198.35,194.67,195.32,13741.0
2020-04-07 11:00:00,195.43,197.99,195.43,197.24,5520.0,195.43,197.99,195.43,197.24,5520.0
2020-04-07 11:30:00,197.15,198.68,196.75,197.48,6970.0,197.15,198.68,196.75,197.48,6970.0
2020-04-07 12:00:00,197.54,199.26,197.13,198.51,7639.0,197.54,199.26,197.13,198.51,7639.0
2020-04-07 12:30:00,198.47,199.44,198.33,198.68,5965.0,198.47,199.44,198.33,198.68,5965.0
2020-04-07 13:00:00,199.16,199.16,197.75,198.45,9369.0,199.16,199.16,197.75,198.45,9369.0
2020-04-07 13:30:00,198.46,198.69,196.28,196.28,14211.0,198.46,198.69,196.28,196.28,14211.0
2020-04-07 14:00:00,196.53,196.76,195.63,196.03,12262.0,196.53,196.76,195.63,196.03,12262.0
2020-04-07 14:30:00,195.8,196.15,194.11,194.68,4708.0,195.8,196.15,194.11,194.68,4708.0
2020-04-07 15:00:00,194.32,195.8,194.04,194.87,3957.0,194.32,195.8,194.04,194.87,3957.0
2020-04-07 15:30:00,194.16,196.27,191.61,192.36,56143.0,194.16,196.27,191.61,192.36,56143.0
2020-04-08 09:30:00,195.74,195.74,193.06,193.22,6300.0,195.74,195.74,193.06,193.22,6300.0
2020-04-08 10:00:00,193.68,194.57,192.23,194.56,3938.0,193.68,194.57,192.23,194.56,3938.0
2020-04-08 10:30:00,194.16,195.03,193.1,194.09,6992.0,194.16,195.03,193.1,194.09,6992.0
2020-04-08 11:00:00,194.14,196.19,193.58,195.53,4137.0,194.14,196.19,193.58,195.53,4137.0
2020-04-08 11:30:00,195.9,196.29,194.75,194.85,5159.0,195.9,196.29,194.75,194.85,5159.0
2020-04-08 12:00:00,194.73,196.53,194.45,195.89,3011.0,194.73,196.53,194.45,195.89,3011.0
2020-04-08 12:30:00,196.23,197.45,195.72,196.55,2981.0,196.23,197.45,195.72,196.55,2981.0
2020-04-08 13:00:00,196.37,196.8,195.25,196.29,3359.0,196.37,196.8,195.25,196.29,3359.0
2020-04-08 13:30:00,196.3,196.3,194.65,195.03,5177.0,196.3,196.3,194.65,195.03,5177.0
2020-04-08 14:00:00,195.06,197.22,195.06,196.99,7238.0,195.06,197.22,195.06,196.99,7238.0
2020-04-08 14:30:00,196.87,197.59,196.78,197.28,4700.0,196.87,197.59,196.78,197.28,4700.0
2020-04-08 15:00:00,197.2,198.96,197.2,197.9,21800.0,197.2,198.96,197.2,197.9,21800.0
2020-04-08 15:30:00,198.2,198.3,195.88,196.65,41071.0,198.2,198.3,195.88,196.65,41071.0
2020-04-09 09:30:00,199.37,201.48,197.8,201.31,20848.0,199.37,201.48,197.8,201.31,20848.0
2020-04-09 10:00:00,200.97,202.14,198.55,201.78,43415.0,200.97,202.14,198.55,201.78,43415.0
2020-04-09 10:30:00,201.71,202.46,200.06,200.97,17214.0,201.71,202.46,200.06,200.97,17214.0
2020-04-09 11:00:00,200.95,200.95,197.17,198.41,13808.0,200.95,200.95,197.17,198.41,13808.0
2020-04-09 11:30:00,198.33,198.5,197.6,198.23,12831.0,198.33,198.5,197.6,198.23,12831.0
2020-04-09 12:00:00,198.53,200.4,198.41,198.77,10598.0,198.53,200.4,198.41,198.77,10598.0
2020-04-09 12:30:00,198.96,200.61,198.63,200.18,6232.0,198.96,200.61,198.63,200.18,6232.0
2020-04-09 13:00:00,200.07,200.57,198.72,200.19,124884.0,200.07,200.57,198.72,200.19,124884.0
2020-04-09 13:30:00,200.48,200.8,199.47,200.23,11136.0,200.48,200.8,199.47,200.23,11136.0
2020-04-09 14:00:00,200.36,200.36,198.13,198.99,10660.0,200.36,200.36,198.13,198.99,10660.0
2020-04-09 14:30:00,199.16,200.23,198.46,198.77,25330.0,199.16,200.23,198.46,198.77,25330.0
2020-04-09 15:00:00,198.83,200.0,198.44,200.0,12282.0,198.83,200.0,198.44,200.0,12282.0
2020-04-09 15:30:00,200.23,202.49,199.83,201.26,77917.0,200.23,202.49,199.83,201.26,77917.0
2020-04-13 09:30:00,201.02,202.6,199.05,200.51,40955.0,201.02,202.6,199.05,200.51,40955.0
2020-04-13 10:00:00,201.6,201.6,198.26,199.53,6863.0,201.6,201.6,198.26,199.53,6863.0
2020-04-13 10:30:00,199.31,199.65,196.54,196.97,4307.0,199.31,199.65,196.54,196.97,4307.0
2020-04-13 11:00:00,196.96,197.78,195.72,197.59,5334.0,196.96,197.78,195.72,197.59,5334.0
2020-04-13 11:30:00,197.5,197.51,195.3,195.31,9322.0,197.5,197.51,195.3,195.31,9322.0
2020-04-13 12:00:00,195.53,198.08,195.53,196.33,17466.0,195.53,198.08,195.53,196.33,17466.0
2020-04-13 12:30:00,196.5,196.5,195.0,195.16,3525.0,196.5,196.5,195.0,195.16,3525.0
2020-04-13 13:00:00,195.3,197.84,195.06,196.66,15116.0,195.3,197.84,195.06,196.66,15116.0
2020-04-13 13:30:00,196.61,198.56,196.57,197.62,17681.0,196.61,198.56,196.57,197.62,17681.0
2020-04-13 14:00:00,197.62,198.5,196.23,196.7,7978.0,197.62,198.5,196.23,196.7,7978.0
2020-04-13 14:30:00,196.48,196.92,195.66,195.83,7332.0,196.48,196.92,195.66,195.83,7332.0
2020-04-13 15:00:00,196.37,197.19,195.37,196.85,11753.0,196.37,197.19,195.37,196.85,11753.0
2020-04-13 15:30:00,197.12,198.42,196.26,197.91,57771.0,197.12,198.42,196.26,197.91,57771.0
2020-04-14 09:30:00,204.37,205.0,200.15,204.49,25225.0,204.37,205.0,200.15,204.49,25225.0
2020-04-14 10:00:00,204.27,206.65,203.18,204.8,7647.0,204.27,206.65,203.18,204.8,7647.0
2020-04-14 10:30:00,204.89,204.89,203.77,204.25,13933.0,204.89,204.89,203.77,204.25,13933.0
2020-04-14 11:00:00,204.13,204.8,203.19,204.0,6923.0,204.13,204.8,203.19,204.0,6923.0
2020-04-14 11:30:00,204.46,204.68,203.09,203.91,4257.0,204.46,204.68,203.09,203.91,4257.0
2020-04-14 12:00:00,203.8,204.83,203.74,204.46,10567.0,203.8,204.83,203.74,204.46,10567.0
2020-04-14 12:30:00,204.5,207.17,204.5,207.09,17596.0,204.5,207.17,204.5,207.09,17596.0
2020-04-14 13:00:00,207.09,209.57,206.53,209.22,27745.0,207.09,209.57,206.53,209.22,27745.0
2020-04-14 13:30:00,209.18,210.28,208.95,209.81,12613.0,209.18,210.28,208.95,209.81,12613.0
2020-04-14 14:00:00,209.8,209.89,209.07,209.3,9071.0,209.8,209.89,209.07,209.3,9071.0
2020-04-14 14:30:00,209.44,209.52,208.7,209.35,7348.0,209.44,209.52,208.7,209.35,7348.0
2020-04-14 15:00:00,209.34,209.35,207.42,208.08,9286.0,209.34,209.35,207.42,208.08,9286.0
2020-04-14 15:30:00,208.0,208.43,206.28,206.88,50124.0,208.0,208.43,206.28,206.88,50124.0
2020-04-15 09:30:00,202.34,202.34,200.1,200.76,17663.0,202.34,202.34,200.1,200.76,17663.0
2020-04-15 10:00:00,200.59,201.69,199.69,200.38,16143.0,200.59,201.69,199.69,200.38,16143.0
2020-04-15 10:30:00,200.66,202.41,199.66,202.41,11115.0,200.66,202.41,199.66,202.41,11115.0
2020-04-15 11:00:00,202.42,202.81,201.79,202.32,5211.0,202.42,202.81,201.79,202.32,5211.0
2020-04-15 11:30:00,202.65,202.98,201.15,201.15,5909.0,202.65,202.98,201.15,201.15,5909.0
2020-04-15 12:00:00,200.97,202.61,200.82,202.24,7509.0,200.97,202.61,200.82,202.24,7509.0
2020-04-15 12:30:00,202.65,202.77,200.91,201.21,12904.0,202.65,202.77,200.91,201.21,12904.0
2020-04-15 13:00:00,201.19,202.24,200.53,201.5,8949.0,201.19,202.24,200.53,201.5,8949.0
2020-04-15 13:30:00,201.39,201.46,200.2,200.23,11049.0,201.39,201.46,200.2,200.23,11049.0
2020-04-15 14:00:00,200.24,200.96,199.58,200.96,16765.0,200.24,200.96,199.58,200.96,16765.0
2020-04-15 14:30:00,200.83,201.05,198.98,199.25,15860.0,200.83,201.05,198.98,199.25,15860.0
2020-04-15 15:00:00,199.02,199.27,197.96,198.04,17119.0,199.02,199.27,197.96,198.04,17119.0
2020-04-15 15:30:00,198.08,198.32,196.24,196.81,62324.0,198.08,198.32,196.24,196.81,62324.0
2020-04-16 09:30:00,199.71,201.72,197.53,197.53,11283.0,199.71,201.72,197.53,197.53,11283.0
2020-04-16 10:00:00,198.27,198.57,196.81,197.78,12560.0,198.27,198.57,196.81,197.78,12560.0
2020-04-16 10:30:00,198.11,198.79,196.72,198.46,14643.0,198.11,198.79,196.72,198.46,14643.0
2020-04-16 11:00:00,198.3,199.31,197.41,197.78,20673.0,198.3,199.31,197.41,197.78,20673.0
2020-04-16 11:30:00,197.96,200.91,197.22,200.91,27827.0,197.96,200.91,197.22,200.91,27827.0
2020-04-16 12:00:00,201.03,201.04,197.57,197.64,12670.0,201.03,201.04,197.57,197.64,12670.0
2020-04-16 12:30:00,198.04,199.88,197.07,199.35,11852.0,198.04,199.88,197.07,199.35,11852.0
2020-04-16 13:00:00,199.39,200.19,199.08,200.19,7861.0,199.39,200.19,199.08,200.19,7861.0
2020-04-16 13:30:00,200.01,201.0,199.89,200.67,9578.0,200.01,201.0,199.89,200.67,9578.0
2020-04-16 14:00:00,200.41,201.55,200.14,200.72,9186.0,200.41,201.55,200.14,200.72,9186.0
2020-04-16 14:30:00,200.98,202.75,200.77,202.24,15297.0,200.98,202.75,200.77,202.24,15297.0
2020-04-16 15:00:00,202.61,202.61,201.36,202.0,11347.0,202.61,202.61,201.36,202.0,11347.0
2020-04-16 15:30:00,202.13,202.79,201.21,201.61,61640.0,202.13,202.79,201.21,201.61,61640.0
2020-04-17 09:30:00,204.67,208.61,204.67,208.29,22738.0,204.67,208.61,204.67,208.29,22738.0
2020-04-17 10:00:00,207.56,207.97,204.21,206.49,19450.0,207.56,207.97,204.21,206.49,19450.0
2020-04-17 10:30:00,205.7,205.98,203.5,204.37,12963.0,205.7,205.98,203.5,204.37,12963.0
2020-04-17 11:00:00,204.4,204.59,202.52,202.84,16602.0,204.4,204.59,202.52,202.84,16602.0
2020-04-17 11:30:00,203.11,204.14,202.73,203.94,7770.0,203.11,204.14,202.73,203.94,7770.0
2020-04-17 12:00:00,203.86,204.98,203.33,203.75,8991.0,203.86,204.98,203.33,203.75,8991.0
2020-04-17 12:30:00,204.25,205.25,204.18,204.93,6647.0,204.25,205.25,204.18,204.93,6647.0
2020-04-17 13:00:00,204.83,205.85,204.31,204.69,8532.0,204.83,205.85,204.31,204.69,8532.0
2020-04-17 13:30:00,204.77,205.18,204.12,204.47,5132.0,204.77,205.18,204.12,204.47,5132.0
2020-04-17 14:00:00,204.24,205.04,203.37,203.42,9646.0,204.24,205.04,203.37,203.42,9646.0
2020-04-17 14:30:00,203.2,203.2,201.42,202.09,17357.0,203.2,203.2,201.42,202.09,17357.0
2020-04-17 15:00:00,202.27,202.89,202.0,202.17,18288.0,202.27,202.89,202.0,202.17,18288.0
2020-04-17 15:30:00,202.36,203.53,201.77,202.81,63837.0,202.36,203.53,201.77,202.81,63837.0
2020-04-20 09:30:00,201.45,204.35,201.0,204.24,25282.0,201.45,204.35,201.0,204.24,25282.0
2020-04-20 10:00:00,204.15,205.26,203.98,204.54,11056.0,204.15,205.26,203.98,204.54,11056.0
2020-04-20 10:30:00,204.35,206.26,204.08,205.57,14162.0,204.35,206.26,204.08,205.57,14162.0
2020-04-20 11:00:00,205.73,207.4,205.49,207.06,21423.0,205.73,207.4,205.49,207.06,21423.0
2020-04-20 11:30:00,206.98,207.28,206.53,207.0,6364.0,206.98,207.28,206.53,207.0,6364.0
2020-04-20 12:00:00,207.0,207.29,206.56,207.03,17381.0,207.0,207.29,206.56,207.03,17381.0
2020-04-20 12:30:00,206.99,206.99,205.24,206.08,18511.0,206.99,206.99,205.24,206.08,18511.0
2020-04-20 13:00:00,206.04,206.1,204.65,204.84,14013.0,206.04,206.1,204.65,204.84,14013.0
2020-04-20 13:30:00,204.54,205.41,204.22,205.11,13622.0,204.54,205.41,204.22,205.11,13622.0
2020-04-20 14:00:00,204.97,205.35,203.05,203.05,11845.0,204.97,205.35,203.05,203.05,11845.0
2020-04-20 14:30:00,203.09,203.98,202.35,202.61,8475.0,203.09,203.98,202.35,202.61,8475.0
2020-04-20 15:00:00,202.62,203.12,202.12,202.75,20301.0,202.62,203.12,202.12,202.75,20301.0
2020-04-20 15:30:00,202.7,203.19,202.17,202.38,27308.0,202.7,203.19,202.17,202.38,27308.0
2020-04-21 09:30:00,197.89,199.46,196.13,197.74,23935.0,197.89,199.46,196.13,197.74,23935.0
2020-04-21 10:00:00,197.66,198.63,197.29,197.92,12008.0,197.66,198.63,197.29,197.92,12008.0
2020-04-21 10:30:00,197.97,198.22,196.94,196.94,8639.0,197.97,198.22,196.94,196.94,8639.0
2020-04-21 11:00:00,196.97,197.11,194.79,194.96,7931.0,196.97,197.11,194.79,194.96,7931.0
2020-04-21 11:30:00,195.46,196.29,194.19,195.0,23697.0,195.46,196.29,194.19,195.0,23697.0
2020-04-21 12:00:00,195.13,195.44,194.54,195.44,15001.0,195.13,195.44,194.54,195.44,15001.0
2020-04-21 12:30:00,195.02,196.09,194.44,195.9,10445.0,195.02,196.09,194.44,195.9,10445.0
2020-04-21 13:00:00,195.84,197.01,195.02,196.94,7633.0,195.84,197.01,195.02,196.94,7633.0
2020-04-21 13:30:00,196.81,196.98,195.2,195.46,5747.0,196.81,196.98,195.2,195.46,5747.0
2020-04-21 14:00:00,195.16,196.59,195.05,195.49,9782.0,195.16,196.59,195.05,195.49,9782.0
2020-04-21 14:30:00,195.79,195.79,194.0,194.35,8721.0,195.79,195.79,194.0,194.35,8721.0
2020-04-21 15:00:00,194.36,194.8,193.36,194.19,20376.0,194.36,194.8,193.36,194.19,20376.0
2020-04-21 15:30:00,193.96,194.28,192.42,192.85,42496.0,193.96,194.28,192.42,192.85,42496.0
2020-04-22 09:30:00,198.19,198.19,194.56,195.28,7829.0,198.19,198.19,194.56,195.28,7829.0
2020-04-22 10:00:00,195.19,197.26,194.17,197.03,10800.0,195.19,197.26,194.17,197.03,10800.0
2020-04-22 10:30:00,197.08,198.13,196.79,197.4,10894.0,197.08,198.13,196.79,197.4,10894.0
2020-04-22 11:00:00,197.5,198.99,197.44,198.55,13726.0,197.5,198.99,197.44,198.55,13726.0
2020-04-22 11:30:00,198.63,199.17,198.08,199.0,26863.0,198.63,199.17,198.08,199.0,26863.0
2020-04-22 12:00:00,198.98,199.31,197.08,197.31,27735.0,198.98,199.31,197.08,197.31,27735.0
2020-04-22 12:30:00,197.32,198.01,196.99,197.79,59375.0,197.32,198.01,196.99,197.79,59375.0
2020-04-22 13:00:00,197.73,197.91,197.04,197.56,36970.0,197.73,197.91,197.04,197.56,36970.0
2020-04-22 13:30:00,197.62,199.43,197.54,198.87,25102.0,197.62,199.43,197.54,198.87,25102.0
2020-04-22 14:00:00,198.98,199.24,197.4,197.48,11213.0,198.98,199.24,197.4,197.48,11213.0
2020-04-22 14:30:00,197.34,198.31,197.26,197.54,18400.0,197.34,198.31,197.26,197.54,18400.0
2020-04-22 15:00:00,197.56,199.28,197.26,199.28,40950.0,197.56,199.28,197.26,199.28,40950.0
2020-04-22 15:30:00,199.18,200.42,198.83,199.41,44949.0,199.18,200.42,198.83,199.41,44949.0
2020-04-23 09:30:00,200.36,204.81,200.36,203.98,15286.0,200.36,204.81,200.36,203.98,15286.0
2020-04-23 10:00:00,204.21,205.69,203.33,204.73,8719.0,204.21,205.69,203.33,204.73,8719.0
2020-04-23 10:30:00,204.7,207.3,204.7,206.78,9368.0,204.7,207.3,204.7,206.78,9368.0
2020-04-23 11:00:00,206.69,207.87,205.69,207.84,24287.0,206.69,207.87,205.69,207.84,24287.0
2020-04-23 11:30:00,207.76,207.86,206.36,207.39,15657.0,207.76,207.86,206.36,207.39,15657.0
2020-04-23 12:00:00,207.66,207.66,206.1,206.58,16330.0,207.66,207.66,206.1,206.58,16330.0
2020-04-23 12:30:00,206.51,207.0,202.92,203.04,42510.0,206.51,207.0,202.92,203.04,42510.0
2020-04-23 13:00:00,202.9,204.21,201.12,201.64,35087.0,202.9,204.21,201.12,201.64,35087.0
2020-04-23 13:30:00,201.91,202.67,200.52,201.58,15426.0,201.91,202.67,200.52,201.58,15426.0
2020-04-23 14:00:00,201.34,202.83,201.2,202.22,21291.0,201.34,202.83,201.2,202.22,21291.0
2020-04-23 14:30:00,202.21,203.43,202.19,202.53,22908.0,202.21,203.43,202.19,202.53,22908.0
2020-04-23 15:00:00,202.31,202.66,200.65,201.08,34309.0,202.31,202.66,200.65,201.08,34309.0
2020-04-23 15:30:00,201.05,202.0,200.61,200.63,34918.0,201.05,202.0,200.61,200.63,34918.0
2020-04-24 09:30:00,202.34,203.39,200.96,201.11,18022.0,202.34,203.39,200.96,201.11,18022.0
2020-04-24 10:00:00,201.42,203.07,200.67,202.65,10320.0,201.42,203.07,200.67,202.65,10320.0
2020-04-24 10:30:00,202.65,203.62,202.48,202.49,14651.0,202.65,203.62,202.48,202.49,14651.0
2020-04-24 11:00:00,202.48,204.0,202.43,203.99,61407.0,202.48,204.0,202.43,203.99,61407.0
2020-04-24 11:30:00,203.67,204.0,202.96,203.51,18374.0,203.67,204.0,202.96,203.51,18374.0
2020-04-24 12:00:00,203.51,204.0,203.21,204.0,13199.0,203.51,204.0,203.21,204.0,13199.0
2020-04-24 12:30:00,204.12,205.07,204.12,204.83,7147.0,204.12,205.07,204.12,204.83,7147.0
2020-04-24 13:00:00,204.62,204.85,204.29,204.72,3016.0,204.62,204.85,204.29,204.72,3016.0
2020-04-24 13:30:00,204.6,205.0,204.09,205.0,8168.0,204.6,205.0,204.09,205.0,8168.0
2020-04-24 14:00:00,205.1,206.07,204.93,205.23,23474.0,205.1,206.07,204.93,205.23,23474.0
2020-04-24 14:30:00,205.31,206.02,205.11,205.57,5636.0,205.31,206.02,205.11,205.57,5636.0
2020-04-24 15:00:00,205.55,207.19,205.54,207.19,18828.0,205.55,207.19,205.54,207.19,18828.0
2020-04-24 15:30:00,207.09,208.8,206.81,208.62,53154.0,207.09,208.8,206.81,208.62,53154.0
2020-04-27 09:30:00,210.46,216.89,209.91,215.53,74337.0,210.46,216.89,209.91,215.53,74337.0
2020-04-27 10:00:00,215.3,217.46,212.89,216.33,23626.0,215.3,217.46,212.89,216.33,23626.0
2020-04-27 10:30:00,216.88,217.34,215.88,216.09,22324.0,216.88,217.34,215.88,216.09,22324.0
2020-04-27 11:00:00,216.34,218.12,214.65,217.46,28324.0,216.34,218.12,214.65,217.46,28324.0
2020-04-27 11:30:00,217.2,218.51,216.75,218.32,9869.0,217.2,218.51,216.75,218.32,9869.0
2020-04-27 12:00:00,218.25,218.5,217.13,218.27,8180.0,218.25,218.5,217.13,218.27,8180.0
2020-04-27 12:30:00,218.69,219.28,218.34,218.68,12137.0,218.69,219.28,218.34,218.68,12137.0
2020-04-27 13:00:00,218.45,218.92,217.45,218.57,6861.0,218.45,218.92,217.45,218.57,6861.0
2020-04-27 13:30:00,218.69,218.83,218.1,218.72,7516.0,218.69,218.83,218.1,218.72,7516.0
2020-04-27 14:00:00,218.86,220.0,218.86,219.49,12070.0,218.86,220.0,218.86,219.49,12070.0
2020-04-27 14:30:00,219.47,221.87,219.3,221.87,24688.0,219.47,221.87,219.3,221.87,24688.0
2020-04-27 15:00:00,221.85,223.66,221.08,221.29,31377.0,221.85,223.66,221.08,221.29,31377.0
2020-04-27 15:30:00,221.43,222.19,220.63,221.1,98266.0,221.43,222.19,220.63,221.1,98266.0
2020-04-28 09:30:00,235.55,238.23,230.0,233.67,122411.0,235.55,238.23,230.0,233.67,122411.0
2020-04-28 10:00:00,233.6,236.68,230.49,235.33,39299.0,233.6,236.68,230.49,235.33,39299.0
2020-04-28 10:30:00,235.04,236.57,229.01,230.3,54919.0,235.04,236.57,229.01,230.3,54919.0
2020-04-28 11:00:00,230.27,235.23,229.79,234.76,56682.0,230.27,235.23,229.79,234.76,56682.0
2020-04-28 11:30:00,234.51,234.63,231.2,232.47,49449.0,234.51,234.63,231.2,232.47,49449.0
2020-04-28 12:00:00,232.15,232.79,227.74,229.27,35363.0,232.15,232.79,227.74,229.27,35363.0
2020-04-28 12:30:00,228.9,230.04,228.14,228.92,26521.0,228.9,230.04,228.14,228.92,26521.0
2020-04-28 13:00:00,229.0,229.25,228.37,228.83,41907.0,229.0,229.25,228.37,228.83,41907.0
2020-04-28 13:30:00,228.91,230.29,228.76,229.97,46411.0,228.91,230.29,228.76,229.97,46411.0
2020-04-28 14:00:00,229.89,230.29,229.38,229.51,41891.0,229.89,230.29,229.38,229.51,41891.0
2020-04-28 14:30:00,229.53,229.66,228.37,228.86,17677.0,229.53,229.66,228.37,228.86,17677.0
2020-04-28 15:00:00,228.96,230.59,228.57,229.96,28804.0,228.96,230.59,228.57,229.96,28804.0
2020-04-28 15:30:00,229.86,230.04,227.08,228.28,80731.0,229.86,230.04,227.08,228.28,80731.0
2020-04-29 09:30:00,232.49,238.3,231.51,237.95,25140.0,232.49,238.3,231.51,237.95,25140.0
2020-04-29 10:00:00,237.94,242.53,237.93,241.99,35534.0,237.94,242.53,237.93,241.99,35534.0
2020-04-29 10:30:00,241.59,243.77,241.34,242.43,29118.0,241.59,243.77,241.34,242.43,29118.0
2020-04-29 11:00:00,242.38,245.06,242.2,244.51,34881.0,242.38,245.06,242.2,244.51,34881.0
2020-04-29 11:30:00,244.7,245.97,244.4,245.58,17902.0,244.7,245.97,244.4,245.58,17902.0
2020-04-29 12:00:00,245.5,245.83,243.05,244.06,29988.0,245.5,245.83,243.05,244.06,29988.0
2020-04-29 12:30:00,244.06,244.81,243.96,244.44,9659.0,244.06,244.81,243.96,244.44,9659.0
2020-04-29 13:00:00,244.58,245.22,243.98,244.91,31113.0,244.58,245.22,243.98,244.91,31113.0
2020-04-29 13:30:00,244.86,245.21,244.41,244.99,29948.0,244.86,245.21,244.41,244.99,29948.0
2020-04-29 14:00:00,245.14,246.42,244.21,246.36,40823.0,245.14,246.42,244.21,246.36,40823.0
2020-04-29 14:30:00,246.48,248.21,246.13,246.84,36824.0,246.48,248.21,246.13,246.84,36824.0
2020-04-29 15:00:00,246.77,247.95,246.38,247.41,51478.0,246.77,247.95,246.38,247.41,51478.0
2020-04-29 15:30:00,247.37,247.41,244.53,245.27,63029.0,247.37,247.41,244.53,245.27,63029.0
2020-04-30 09:30:00,229.13,236.77,225.0,233.86,40422.0,229.13,236.77,225.0,233.86,40422.0
2020-04-30 10:00:00,233.89,233.89,230.49,230.83,23104.0,233.89,233.89,230.49,230.83,23104.0
2020-04-30 10:30:00,230.36,230.83,229.36,230.07,31849.0,230.36,230.83,229.36,230.07,31849.0
2020-04-30 11:00:00,230.08,230.79,229.61,229.76,30620.0,230.08,230.79,229.61,229.76,30620.0
2020-04-30 11:30:00,229.71,230.25,227.54,227.96,19871.0,229.71,230.25,227.54,227.96,19871.0
2020-04-30 12:00:00,228.11,228.11,225.68,225.71,23820.0,228.11,228.11,225.68,225.71,23820.0
2020-04-30 12:30:00,225.75,227.73,225.18,227.7,33593.0,225.75,227.73,225.18,227.7,33593.0
2020-04-30 13:00:00,227.52,228.38,227.0,227.7,14393.0,227.52,228.38,227.0,227.7,14393.0
2020-04-30 13:30:00,227.51,227.98,227.06,227.9,7825.0,227.51,227.98,227.06,227.9,7825.0
2020-04-30 14:00:00,228.0,229.2,228.0,228.66,21704.0,228.0,229.2,228.0,228.66,21704.0
2020-04-30 14:30:00,228.56,228.85,228.17,228.7,14224.0,228.56,228.85,228.17,228.7,14224.0
2020-04-30 15:00:00,228.68,231.2,228.44,230.66,17534.0,228.68,231.2,228.44,230.66,17534.0
2020-04-30 15:30:00,230.57,231.48,228.52,229.86,64682.0,230.57,231.48,228.52,229.86,64682.0
2020-05-01 09:30:00,225.48,227.0,224.14,224.59,14622.0,225.48,227.0,224.14,224.59,14622.0
2020-05-01 10:00:00,224.86,225.32,222.6,223.51,25344.0,224.86,225.32,222.6,223.51,25344.0
2020-05-01 10:30:00,224.05,224.94,223.1,224.4,11335.0,224.05,224.94,223.1,224.4,11335.0
2020-05-01 11:00:00,224.54,225.45,223.99,225.42,15981.0,224.54,225.45,223.99,225.42,15981.0
2020-05-01 11:30:00,225.17,226.05,224.94,226.05,14771.0,225.17,226.05,224.94,226.05,14771.0
2020-05-01 12:00:00,225.87,226.36,225.13,225.5,14587.0,225.87,226.36,225.13,225.5,14587.0
2020-05-01 12:30:00,225.41,225.82,224.69,225.81,8639.0,225.41,225.82,224.69,225.81,8639.0
2020-05-01 13:00:00,225.85,226.16,224.95,225.32,8419.0,225.85,226.16,224.95,225.32,8419.0
2020-05-01 13:30:00,225.29,225.56,224.2,224.98,16359.0,225.29,225.56,224.2,224.98,16359.0
2020-05-01 14:00:00,224.96,225.9,224.96,225.72,7375.0,224.96,225.9,224.96,225.72,7375.0
2020-05-01 14:30:00,225.75,225.94,224.86,225.62,11120.0,225.75,225.94,224.86,225.62,11120.0
2020-05-01 15:00:00,225.78,226.5,225.51,226.39,14068.0,225.78,226.5,225.51,226.39,14068.0
2020-05-01 15:30:00,226.28,226.3,224.76,225.55,52922.0,226.28,226.3,224.76,225.55,52922.0
2020-05-04 09:30:00,223.14,223.54,220.16,222.92,30553.0,223.14,223.54,220.16,222.92,30553.0
2020-05-04 10:00:00,222.89,224.31,222.51,223.85,5475.0,222.89,224.31,222.51,223.85,5475.0
2020-05-04 10:30:00,224.2,226.41,223.79,225.01,32127.0,224.2,226.41,223.79,225.01,32127.0
2020-05-04 11:00:00,224.58,224.92,223.85,224.86,8828.0,224.58,224.92,223.85,224.86,8828.0
2020-05-04 11:30:00,224.25,226.28,224.24,226.13,11341.0,224.25,226.28,224.24,226.13,11341.0
2020-05-04 12:00:00,226.44,227.48,226.31,227.29,18775.0,226.44,227.48,226.31,227.29,18775.0
2020-05-04 12:30:00,227.09,227.09,226.07,226.76,20146.0,227.09,227.09,226.07,226.76,20146.0
2020-05-04 13:00:00,226.73,227.43,226.3,226.7,11686.0,226.73,227.43,226.3,226.7,11686.0
2020-05-04 13:30:00,226.75,226.99,225.91,226.24,7635.0,226.75,226.99,225.91,226.24,7635.0
2020-05-04 14:00:00,226.51,226.66,225.57,225.75,5860.0,226.51,226.66,225.57,225.75,5860.0
2020-05-04 14:30:00,225.94,226.38,225.22,226.31,12440.0,225.94,226.38,225.22,226.31,12440.0
2020-05-04 15:00:00,226.16,227.67,226.09,227.47,11214.0,226.16,227.67,226.09,227.47,11214.0
2020-05-04 15:30:00,227.47,228.67,227.28,228.33,28348.0,227.47,228.67,227.28,228.33,28348.0
2020-05-05 09:30:00,229.73,234.83,229.73,234.31,24619.0,229.73,234.83,229.73,234.31,24619.0
2020-05-05 10:00:00,234.62,234.82,232.87,233.4,17490.0,234.62,234.82,232.87,233.4,17490.0
2020-05-05 10:30:00,233.32,235.75,233.2,234.68,24931.0,233.32,235.75,233.2,234.68,24931.0
2020-05-05 11:00:00,234.79,235.0,232.97,233.68,7276.0,234.79,235.0,232.97,233.68,7276.0
2020-05-05 11:30:00,233.52,234.05,233.23,233.81,9541.0,233.52,234.05,233.23,233.81,9541.0
2020-05-05 12:00:00,234.01,234.92,233.67,233.79,13446.0,234.01,234.92,233.67,233.79,13446.0
2020-05-05 12:30:00,233.73,234.78,232.99,233.81,10457.0,233.73,234.78,232.99,233.81,10457.0
2020-05-05 13:00:00,233.8,234.96,233.41,234.89,11021.0,233.8,234.96,233.41,234.89,11021.0
2020-05-05 13:30:00,234.75,235.15,234.39,234.53,11596.0,234.75,235.15,234.39,234.53,11596.0
2020-05-05 14:00:00,234.56,235.65,234.56,234.93,6479.0,234.56,235.65,234.56,234.93,6479.0
2020-05-05 14:30:00,235.22,235.22,233.54,233.69,10178.0,235.22,235.22,233.54,233.69,10178.0
2020-05-05 15:00:00,233.84,234.1,233.09,233.76,17832.0,233.84,234.1,233.09,233.76,17832.0
2020-05-05 15:30:00,233.65,233.65,232.01,233.16,44309.0,233.65,233.65,232.01,233.16,44309.0
2020-05-06 09:30:00,232.98,235.54,232.55,233.73,13643.0,232.98,235.54,232.55,233.73,13643.0
2020-05-06 10:00:00,231.67,233.77,231.29,233.04,8640.0,231.67,233.77,231.29,233.04,8640.0
2020-05-06 10:30:00,233.72,234.2,232.58,233.08,5930.0,233.72,234.2,232.58,233.08,5930.0
2020-05-06 11:00:00,232.97,233.21,231.96,232.87,11586.0,232.97,233.21,231.96,232.87,11586.0
2020-05-06 11:30:00,232.8,234.35,232.73,233.95,7152.0,232.8,234.35,232.73,233.95,7152.0
2020-05-06 12:00:00,234.03,234.18,233.57,233.93,4626.0,234.03,234.18,233.57,233.93,4626.0
2020-05-06 12:30:00,233.94,235.0,233.94,234.37,13527.0,233.94,235.0,233.94,234.37,13527.0
2020-05-06 13:00:00,234.64,235.0,233.95,234.4,8299.0,234.64,235.0,233.95,234.4,8299.0
2020-05-06 13:30:00,234.36,235.0,234.24,234.47,6969.0,234.36,235.0,234.24,234.47,6969.0
2020-05-06 14:00:00,234.06,234.65,233.56,234.39,5962.0,234.06,234.65,233.56,234.39,5962.0
2020-05-06 14:30:00,233.95,234.45,233.74,233.74,6331.0,233.95,234.45,233.74,233.74,6331.0
2020-05-06 15:00:00,233.42,234.03,233.33,233.81,6475.0,233.42,234.03,233.33,233.81,6475.0
2020-05-06 15:30:00,233.5,233.5,232.1,232.61,22633.0,233.5,233.5,232.1,232.61,22633.0
2020-05-07 09:30:00,235.0,237.31,233.63,234.0,13825.0,235.0,237.31,233.63,234.0,13825.0
2020-05-07 10:00:00,233.74,234.14,232.23,232.25,7600.0,233.74,234.14,232.23,232.25,7600.0
2020-05-07 10:30:00,232.64,233.2,231.66,232.16,15486.0,232.64,233.2,231.66,232.16,15486.0
2020-05-07 11:00:00,232.23,234.78,231.9,234.51,14109.0,232.23,234.78,231.9,234.51,14109.0
2020-05-07 11:30:00,234.39,235.75,233.67,234.84,11662.0,234.39,235.75,233.67,234.84,11662.0
2020-05-07 12:00:00,234.91,235.44,234.46,235.24,8683.0,234.91,235.44,234.46,235.24,8683.0
2020-05-07 12:30:00,235.38,235.38,234.76,235.24,4610.0,235.38,235.38,234.76,235.24,4610.0
2020-05-07 13:00:00,235.24,235.86,235.06,235.62,12179.0,235.24,235.86,235.06,235.62,12179.0
2020-05-07 13:30:00,235.57,235.88,234.81,234.96,10149.0,235.57,235.88,234.81,234.96,10149.0
2020-05-07 14:00:00,234.87,235.09,234.16,234.61,6873.0,234.87,235.09,234.16,234.61,6873.0
2020-05-07 14:30:00,234.63,235.43,234.61,235.07,7812.0,234.63,235.43,234.61,235.07,7812.0
2020-05-07 15:00:00,234.97,235.31,234.45,234.45,12880.0,234.97,235.31,234.45,234.45,12880.0
2020-05-07 15:30:00,234.43,234.5,233.15,234.08,31876.0,234.43,234.5,233.15,234.08,31876.0
2020-05-08 09:30:00,236.0,237.45,235.27,236.1,14132.0,236.0,237.45,235.27,236.1,14132.0
2020-05-08 10:00:00,236.52,237.27,236.22,237.06,7118.0,236.52,237.27,236.22,237.06,7118.0
2020-05-08 10:30:00,237.02,239.28,237.02,238.91,11704.0,237.02,239.28,237.02,238.91,11704.0
2020-05-08 11:00:00,238.91,240.05,238.83,239.91,8584.0,238.91,240.05,238.83,239.91,8584.0
2020-05-08 11:30:00,240.03,240.87,239.46,240.58,9414.0,240.03,240.87,239.46,240.58,9414.0
2020-05-08 12:00:00,240.73,241.33,240.5,241.23,7613.0,240.73,241.33,240.5,241.23,7613.0
2020-05-08 12:30:00,241.27,242.96,241.27,242.84,12110.0,241.27,242.96,241.27,242.84,12110.0
2020-05-08 13:00:00,242.83,243.09,241.7,241.71,8764.0,242.83,243.09,241.7,241.71,8764.0
2020-05-08 13:30:00,241.63,241.79,240.8,241.3,5013.0,241.63,241.79,240.8,241.3,5013.0
2020-05-08 14:00:00,241.29,241.54,240.71,241.48,5464.0,241.29,241.54,240.71,241.48,5464.0
2020-05-08 14:30:00,241.57,241.57,240.78,240.96,8446.0,241.57,241.57,240.78,240.96,8446.0
2020-05-08 15:00:00,241.18,242.07,240.94,241.96,9407.0,241.18,242.07,240.94,241.96,9407.0
2020-05-08 15:30:00,241.98,243.33,241.92,242.83,38710.0,241.98,243.33,241.92,242.83,38710.0
2020-05-11 09:30:00,237.13,239.92,236.66,236.74,22082.0,237.13,239.92,236.66,236.74,22082.0
2020-05-11 10:00:00,236.53,237.3,234.48,236.39,19721.0,236.53,237.3,234.48,236.39,19721.0
2020-05-11 10:30:00,236.28,236.84,235.97,236.25,23206.0,236.28,236.84,235.97,236.25,23206.0
2020-05-11 11:00:00,236.31,236.62,234.8,236.05,21934.0,236.31,236.62,234.8,236.05,21934.0
2020-05-11 11:30:00,236.18,237.55,236.18,237.31,7619.0,236.18,237.55,236.18,237.31,7619.0
2020-05-11 12:00:00,237.46,238.0,236.86,237.92,7150.0,237.46,238.0,236.86,237.92,7150.0
2020-05-11 12:30:00,237.84,238.56,237.45,238.29,6100.0,237.84,238.56,237.45,238.29,6100.0
2020-05-11 13:00:00,238.24,238.79,237.55,237.91,19505.0,238.24,238.79,237.55,237.91,19505.0
2020-05-11 13:30:00,237.99,238.0,236.53,236.63,13308.0,237.99,238.0,236.53,236.63,13308.0
2020-05-11 14:00:00,236.54,236.64,235.61,235.79,13861.0,236.54,236.64,235.61,235.79,13861.0
2020-05-11 14:30:00,235.86,236.16,235.47,235.58,12475.0,235.86,236.16,235.47,235.58,12475.0
2020-05-11 15:00:00,235.75,236.27,235.14,235.28,11010.0,235.75,236.27,235.14,235.28,11010.0
2020-05-11 15:30:00,235.18,235.79,234.38,235.19,33654.0,235.18,235.79,234.38,235.19,33654.0
2020-05-12 09:30:00,236.86,238.88,233.5,234.82,23204.0,236.86,238.88,233.5,234.82,23204.0
2020-05-12 10:00:00,234.31,236.5,233.9,235.06,7279.0,234.31,236.5,233.9,235.06,7279.0
2020-05-12 10:30:00,235.8,236.9,235.24,235.44,13205.0,235.8,236.9,235.24,235.44,13205.0
2020-05-12 11:00:00,235.26,236.6,235.26,236.6,7183.0,235.26,236.6,235.26,236.6,7183.0
2020-05-12 11:30:00,236.67,236.73,235.67,236.57,14700.0,236.67,236.73,235.67,236.57,14700.0
2020-05-12 12:00:00,236.91,238.0,236.51,237.85,7270.0,236.91,238.0,236.51,237.85,7270.0
2020-05-12 12:30:00,237.98,238.17,237.67,237.89,8165.0,237.98,238.17,237.67,237.89,8165.0
2020-05-12 13:00:00,237.45,237.64,235.96,236.18,5078.0,237.45,237.64,235.96,236.18,5078.0
2020-05-12 13:30:00,236.09,236.48,236.07,236.11,5860.0,236.09,236.48,236.07,236.11,5860.0
2020-05-12 14:00:00,236.28,236.28,235.3,235.65,4692.0,236.28,236.28,235.3,235.65,4692.0
2020-05-12 14:30:00,235.28,235.38,234.32,234.93,11000.0,235.28,235.38,234.32,234.93,11000.0
2020-05-12 15:00:00,234.66,234.66,232.67,233.17,12479.0,234.66,234.66,232.67,233.17,12479.0
2020-05-12 15:30:00,233.05,233.05,230.07,230.2,43596.0,233.05,233.05,230.07,230.2,43596.0
2020-05-13 09:30:00,230.92,231.56,227.82,228.06,9706.0,230.92,231.56,227.82,228.06,9706.0
2020-05-13 10:00:00,228.22,228.78,227.27,228.77,10519.0,228.22,228.78,227.27,228.77,10519.0
2020-05-13 10:30:00,228.89,229.01,227.08,227.08,38390.0,228.89,229.01,227.08,227.08,38390.0
2020-05-13 11:00:00,227.09,227.46,224.67,225.84,17809.0,227.09,227.46,224.67,225.84,17809.0
2020-05-13 11:30:00,225.58,225.68,222.72,223.0,9413.0,225.58,225.68,222.72,223.0,9413.0
2020-05-13 12:00:00,223.06,223.3,220.6,221.6,14636.0,223.06,223.3,220.6,221.6,14636.0
2020-05-13 12:30:00,221.82,222.62,221.26,222.48,12092.0,221.82,222.62,221.26,222.48,12092.0
2020-05-13 13:00:00,221.63,222.32,221.14,222.23,4225.0,221.63,222.32,221.14,222.23,4225.0
2020-05-13 13:30:00,222.21,222.52,220.52,221.4,40242.0,222.21,222.52,220.52,221.4,40242.0
2020-05-13 14:00:00,221.26,223.47,221.26,222.93,4129.0,221.26,223.47,221.26,222.93,4129.0
2020-05-13 14:30:00,222.62,222.74,221.78,222.0,4051.0,222.62,222.74,221.78,222.0,4051.0
2020-05-13 15:00:00,222.12,222.97,221.68,222.32,14590.0,222.12,222.97,221.68,222.32,14590.0
2020-05-13 15:30:00,222.37,223.11,221.78,223.0,79739.0,222.37,223.11,221.78,223.0,79739.0
2020-05-14 09:30:00,219.49,219.97,217.46,218.17,20442.0,219.49,219.97,217.46,218.17,20442.0
2020-05-14 10:00:00,218.15,218.4,215.52,215.52,12076.0,218.15,218.4,215.52,215.52,12076.0
2020-05-14 10:30:00,216.3,218.56,215.89,217.79,15154.0,216.3,218.56,215.89,217.79,15154.0
2020-05-14 11:00:00,217.71,218.14,216.49,216.58,15017.0,217.71,218.14,216.49,216.58,15017.0
2020-05-14 11:30:00,216.89,217.34,216.01,216.86,12042.0,216.89,217.34,216.01,216.86,12042.0
2020-05-14 12:00:00,216.74,217.62,216.13,216.73,10548.0,216.74,217.62,216.13,216.73,10548.0
2020-05-14 12:30:00,216.92,217.94,216.58,217.27,18022.0,216.92,217.94,216.58,217.27,18022.0
2020-05-14 13:00:00,217.33,217.61,216.49,217.41,23601.0,217.33,217.61,216.49,217.41,23601.0
2020-05-14 13:30:00,217.38,218.24,217.38,217.64,8708.0,217.38,218.24,217.38,217.64,8708.0
2020-05-14 14:00:00,217.61,218.25,217.5,217.94,9106.0,217.61,218.25,217.5,217.94,9106.0
2020-05-14 14:30:00,218.11,218.57,217.36,218.16,12701.0,218.11,218.57,217.36,218.16,12701.0
2020-05-14 15:00:00,218.09,221.06,217.86,220.92,17058.0,218.09,221.06,217.86,220.92,17058.0
2020-05-14 15:30:00,221.09,222.13,218.93,221.99,82273.0,221.09,222.13,218.93,221.99,82273.0
2020-05-15 09:30:00,219.35,219.95,217.25,218.4,27609.0,219.35,219.95,217.25,218.4,27609.0
2020-05-15 10:00:00,218.41,219.31,216.89,218.16,13569.0,218.41,219.31,216.89,218.16,13569.0
2020-05-15 10:30:00,218.16,220.76,218.16,218.79,13339.0,218.16,220.76,218.16,218.79,13339.0
2020-05-15 11:00:00,218.88,218.9,217.81,218.67,11073.0,218.88,218.9,217.81,218.67,11073.0
2020-05-15 11:30:00,218.65,218.96,217.75,218.28,10664.0,218.65,218.96,217.75,218.28,10664.0
2020-05-15 12:00:00,218.7,219.7,218.61,219.33,9464.0,218.7,219.7,218.61,219.33,9464.0
2020-05-15 12:30:00,219.34,219.5,218.43,219.48,11000.0,219.34,219.5,218.43,219.48,11000.0
2020-05-15 13:00:00,219.97,220.6,219.42,220.09,19231.0,219.97,220.6,219.42,220.09,19231.0
2020-05-15 13:30:00,219.96,220.39,218.95,219.31,8919.0,219.96,220.39,218.95,219.31,8919.0
2020-05-15 14:00:00,219.4,219.62,219.04,219.37,11885.0,219.4,219.62,219.04,219.37,11885.0
2020-05-15 14:30:00,219.17,219.33,217.99,217.99,14127.0,219.17,219.33,217.99,217.99,14127.0
2020-05-15 15:00:00,218.03,218.32,216.87,216.87,25582.0,218.03,218.32,216.87,216.87,25582.0
2020-05-15 15:30:00,217.04,218.2,216.65,217.8,69201.0,217.04,218.2,216.65,217.8,69201.0
2020-05-18 09:30:00,226.5,228.0,223.86,226.97,49893.0,226.5,228.0,223.86,226.97,49893.0
2020-05-18 10:00:00,227.05,228.48,226.36,228.48,38818.0,227.05,228.48,226.36,228.48,38818.0
2020-05-18 10:30:00,228.47,231.51,228.05,230.89,48643.0,228.47,231.51,228.05,230.89,48643.0
2020-05-18 11:00:00,230.98,233.6,230.87,233.06,20902.0,230.98,233.6,230.87,233.06,20902.0
2020-05-18 11:30:00,233.37,233.41,231.71,232.82,22863.0,233.37,233.41,231.71,232.82,22863.0
2020-05-18 12:00:00,232.61,233.64,232.55,233.29,22962.0,232.61,233.64,232.55,233.29,22962.0
2020-05-18 12:30:00,233.1,233.6,232.72,233.6,12628.0,233.1,233.6,232.72,233.6,12628.0
2020-05-18 13:00:00,233.9,234.69,233.68,234.46,6505.0,233.9,234.69,233.68,234.46,6505.0
2020-05-18 13:30:00,234.46,234.72,233.96,234.22,9405.0,234.46,234.72,233.96,234.22,9405.0
2020-05-18 14:00:00,234.2,234.73,233.65,234.72,9136.0,234.2,234.73,233.65,234.72,9136.0
2020-05-18 14:30:00,234.63,235.52,234.49,235.27,12668.0,234.63,235.52,234.49,235.27,12668.0
2020-05-18 15:00:00,235.09,235.36,234.72,234.91,13179.0,235.09,235.36,234.72,234.91,13179.0
2020-05-18 15:30:00,234.87,237.34,234.87,235.59,39586.0,234.87,237.34,234.87,235.59,39586.0
2020-05-19 09:30:00,236.11,238.0,235.77,237.2,22686.0,236.11,238.0,235.77,237.2,22686.0
2020-05-19 10:00:00,237.24,240.33,236.85,240.28,30968.0,237.24,240.33,236.85,240.28,30968.0
2020-05-19 10:30:00,240.3,241.63,239.5,241.51,19995.0,240.3,241.63,239.5,241.51,19995.0
2020-05-19 11:00:00,241.58,243.0,241.57,242.06,17295.0,241.58,243.0,241.57,242.06,17295.0
2020-05-19 11:30:00,241.91,243.08,241.72,242.46,10467.0,241.91,243.08,241.72,242.46,10467.0
2020-05-19 12:00:00,242.51,243.74,242.29,243.19,17322.0,242.51,243.74,242.29,243.19,17322.0
2020-05-19 12:30:00,243.19,243.48,242.53,242.81,13477.0,243.19,243.48,242.53,242.81,13477.0
2020-05-19 13:00:00,242.83,243.48,242.26,243.14,25512.0,242.83,243.48,242.26,243.14,25512.0
2020-05-19 13:30:00,243.22,243.93,242.72,243.48,15720.0,243.22,243.93,242.72,243.48,15720.0
2020-05-19 14:00:00,243.57,243.58,242.21,242.7,15359.0,243.57,243.58,242.21,242.7,15359.0
2020-05-19 14:30:00,242.68,243.47,241.11,241.33,22867.0,242.68,243.47,241.11,241.33,22867.0
2020-05-19 15:00:00,241.14,242.56,240.48,240.88,17577.0,241.14,242.56,240.48,240.88,17577.0
2020-05-19 15:30:00,240.7,241.4,240.51,240.54,77279.0,240.7,241.4,240.51,240.54,77279.0
2020-05-20 09:30:00,242.0,243.17,240.01,240.31,35053.0,242.0,243.17,240.01,240.31,35053.0
2020-05-20 10:00:00,240.64,241.51,239.99,241.37,13111.0,240.64,241.51,239.99,241.37,13111.0
2020-05-20 10:30:00,241.25,241.7,240.58,241.17,13174.0,241.25,241.7,240.58,241.17,13174.0
2020-05-20 11:00:00,241.34,241.76,241.07,241.5,11543.0,241.34,241.76,241.07,241.5,11543.0
2020-05-20 11:30:00,241.5,241.57,240.75,240.88,19380.0,241.5,241.57,240.75,240.88,19380.0
2020-05-20 12:00:00,240.89,241.27,240.55,240.9,15956.0,240.89,241.27,240.55,240.9,15956.0
2020-05-20 12:30:00,241.01,241.62,240.77,241.5,10369.0,241.01,241.62,240.77,241.5,10369.0
2020-05-20 13:00:00,241.51,242.16,240.89,240.95,21205.0,241.51,242.16,240.89,240.95,21205.0
2020-05-20 13:30:00,241.17,241.36,240.81,240.97,8568.0,241.17,241.36,240.81,240.97,8568.0
2020-05-20 14:00:00,241.02,241.43,240.31,240.75,23238.0,241.02,241.43,240.31,240.75,23238.0
2020-05-20 14:30:00,240.78,242.07,240.6,241.65,8975.0,240.78,242.07,240.6,241.65,8975.0
2020-05-20 15:00:00,241.76,241.77,241.01,241.39,33679.0,241.76,241.77,241.01,241.39,33679.0
2020-05-20 15:30:00,241.39,241.79,240.98,241.35,33744.0,241.39,241.79,240.98,241.35,33744.0
2020-05-21 09:30:00,242.09,243.72,241.01,242.1,19467.0,242.09,243.72,241.01,242.1,19467.0
2020-05-21 10:00:00,242.79,243.17,241.64,242.59,6894.0,242.79,243.17,241.64,242.59,6894.0
2020-05-21 10:30:00,242.54,243.89,241.62,243.83,11214.0,242.54,243.89,241.62,243.83,11214.0
2020-05-21 11:00:00,243.56,243.69,242.3,242.65,12761.0,243.56,243.69,242.3,242.65,12761.0
2020-05-21 11:30:00,242.92,244.74,242.92,244.03,6273.0,242.92,244.74,242.92,244.03,6273.0
2020-05-21 12:00:00,244.23,245.62,244.22,245.42,12766.0,244.23,245.62,244.22,245.42,12766.0
2020-05-21 12:30:00,245.17,246.35,244.87,245.11,15598.0,245.17,246.35,244.87,245.11,15598.0
2020-05-21 13:00:00,245.22,245.63,244.53,244.69,14021.0,245.22,245.63,244.53,244.69,14021.0
2020-05-21 13:30:00,244.52,245.12,244.29,244.95,8391.0,244.52,245.12,244.29,244.95,8391.0
2020-05-21 14:00:00,244.96,245.11,244.53,244.55,5650.0,244.96,245.11,244.53,244.55,5650.0
2020-05-21 14:30:00,244.71,244.87,243.72,244.53,10013.0,244.71,244.87,243.72,244.53,10013.0
2020-05-21 15:00:00,244.58,245.01,244.42,244.79,10885.0,244.58,245.01,244.42,244.79,10885.0
2020-05-21 15:30:00,244.94,245.14,243.87,244.08,34931.0,244.94,245.14,243.87,244.08,34931.0
2020-05-22 09:30:00,243.75,243.75,240.46,243.4,17575.0,243.75,243.75,240.46,243.4,17575.0
2020-05-22 10:00:00,243.56,243.56,242.43,242.44,7999.0,243.56,243.56,242.43,242.44,7999.0
2020-05-22 10:30:00,242.31,242.85,240.83,241.09,42409.0,242.31,242.85,240.83,241.09,42409.0
2020-05-22 11:00:00,241.23,242.82,241.11,242.14,7600.0,241.23,242.82,241.11,242.14,7600.0
2020-05-22 11:30:00,242.1,242.73,242.01,242.61,5515.0,242.1,242.73,242.01,242.61,5515.0
2020-05-22 12:00:00,242.8,244.69,242.35,244.69,7374.0,242.8,244.69,242.35,244.69,7374.0
2020-05-22 12:30:00,244.6,245.55,244.51,244.55,9708.0,244.6,245.55,244.51,244.55,9708.0
2020-05-22 13:00:00,244.51,244.69,243.65,243.77,8919.0,244.51,244.69,243.65,243.77,8919.0
2020-05-22 13:30:00,243.71,243.99,242.79,243.82,18553.0,243.71,243.99,242.79,243.82,18553.0
2020-05-22 14:00:00,243.8,244.21,243.72,243.93,7347.0,243.8,244.21,243.72,243.93,7347.0
2020-05-22 14:30:00,243.84,244.12,243.24,243.69,6173.0,243.84,244.12,243.24,243.69,6173.0
2020-05-22 15:00:00,243.65,243.86,242.9,243.25,6744.0,243.65,243.86,242.9,243.25,6744.0
2020-05-22 15:30:00,243.36,243.88,243.11,243.71,41188.0,243.36,243.88,243.11,243.71,41188.0
2020-05-26 09:30:00,250.0,256.38,246.69,256.1,91502.0,250.0,256.38,246.69,256.1,91502.0
2020-05-26 10:00:00,255.97,255.99,254.0,254.57,18576.0,255.97,255.99,254.0,254.57,18576.0
2020-05-26 10:30:00,254.19,255.64,254.19,254.48,13132.0,254.19,255.64,254.19,254.48,13132.0
2020-05-26 11:00:00,254.52,255.65,253.34,254.61,21747.0,254.52,255.65,253.34,254.61,21747.0
2020-05-26 11:30:00,254.79,255.04,253.67,254.86,22850.0,254.79,255.04,253.67,254.86,22850.0
2020-05-26 12:00:00,255.1,256.49,254.82,255.68,24226.0,255.1,256.49,254.82,255.68,24226.0
2020-05-26 12:30:00,256.02,259.35,256.02,258.24,33996.0,256.02,259.35,256.02,258.24,33996.0
2020-05-26 13:00:00,258.34,258.4,257.16,258.16,17112.0,258.34,258.4,257.16,258.16,17112.0
2020-05-26 13:30:00,258.11,258.5,257.72,257.72,14529.0,258.11,258.5,257.72,257.72,14529.0
2020-05-26 14:00:00,257.73,258.81,257.18,258.69,14710.0,257.73,258.81,257.18,258.69,14710.0
2020-05-26 14:30:00,258.67,258.9,257.72,258.26,21596.0,258.67,258.9,257.72,258.26,21596.0
2020-05-26 15:00:00,258.14,258.14,256.86,257.01,9296.0,258.14,258.14,256.86,257.01,9296.0
2020-05-26 15:30:00,256.98,258.0,255.46,255.79,51838.0,256.98,258.0,255.46,255.79,51838.0
2020-05-27 09:30:00,257.29,259.0,255.23,256.64,21792.0,257.29,259.0,255.23,256.64,21792.0
2020-05-27 10:00:00,257.03,261.24,256.09,258.67,58188.0,257.03,261.24,256.09,258.67,58188.0
2020-05-27 10:30:00,258.52,258.58,255.86,256.28,19722.0,258.52,258.58,255.86,256.28,19722.0
2020-05-27 11:00:00,255.81,257.67,254.12,257.22,21518.0,255.81,257.67,254.12,257.22,21518.0
2020-05-27 11:30:00,257.16,258.81,255.68,258.61,39970.0,257.16,258.81,255.68,258.61,39970.0
2020-05-27 12:00:00,258.49,259.24,257.58,257.94,17529.0,258.49,259.24,257.58,257.94,17529.0
2020-05-27 12:30:00,257.88,258.99,257.61,257.61,21207.0,257.88,258.99,257.61,257.61,21207.0
2020-05-27 13:00:00,257.89,258.73,257.63,258.34,15225.0,257.89,258.73,257.63,258.34,15225.0
2020-05-27 13:30:00,258.25,258.57,257.7,258.57,16431.0,258.25,258.57,257.7,258.57,16431.0
2020-05-27 14:00:00,258.44,258.86,257.9,258.11,13448.0,258.44,258.86,257.9,258.11,13448.0
2020-05-27 14:30:00,258.11,258.4,257.89,258.12,7883.0,258.11,258.4,257.89,258.12,7883.0
2020-05-27 15:00:00,258.11,260.05,257.73,259.09,33567.0,258.11,260.05,257.73,259.09,33567.0
2020-05-27 15:30:00,258.83,259.26,257.57,258.59,43842.0,258.83,259.26,257.57,258.59,43842.0
2020-05-28 09:30:00,258.24,260.0,257.0,257.88,40387.0,258.24,260.0,257.0,257.88,40387.0
2020-05-28 10:00:00,257.88,258.48,257.4,258.25,13143.0,257.88,258.48,257.4,258.25,13143.0
2020-05-28 10:30:00,258.55,260.7,258.17,260.7,8470.0,258.55,260.7,258.17,260.7,8470.0
2020-05-28 11:00:00,260.5,262.0,260.34,262.0,7996.0,260.5,262.0,260.34,262.0,7996.0
2020-05-28 11:30:00,262.14,263.02,261.76,262.58,9281.0,262.14,263.02,261.76,262.58,9281.0
2020-05-28 12:00:00,262.73,263.69,261.54,261.66,12334.0,262.73,263.69,261.54,261.66,12334.0
2020-05-28 12:30:00,261.49,262.73,261.49,262.49,4996.0,261.49,262.73,261.49,262.49,4996.0
2020-05-28 13:00:00,262.43,262.78,262.27,262.76,7131.0,262.43,262.78,262.27,262.76,7131.0
2020-05-28 13:30:00,262.53,262.99,262.2,262.53,7247.0,262.53,262.99,262.2,262.53,7247.0
2020-05-28 14:00:00,262.52,262.72,261.9,261.91,19935.0,262.52,262.72,261.9,261.91,19935.0
2020-05-28 14:30:00,261.85,262.65,261.71,262.28,10497.0,261.85,262.65,261.71,262.28,10497.0
2020-05-28 15:00:00,262.14,262.77,260.99,261.12,12142.0,262.14,262.77,260.99,261.12,12142.0
2020-05-28 15:30:00,260.97,260.97,256.91,257.5,46934.0,260.97,260.97,256.91,257.5,46934.0
2020-05-29 09:30:00,257.86,258.73,255.59,258.03,14959.0,257.86,258.73,255.59,258.03,14959.0
2020-05-29 10:00:00,257.76,258.03,255.0,255.49,7275.0,257.76,258.03,255.0,255.49,7275.0
2020-05-29 10:30:00,255.73,256.39,255.4,256.11,8271.0,255.73,256.39,255.4,256.11,8271.0
2020-05-29 11:00:00,256.87,256.87,255.71,256.47,12375.0,256.87,256.87,255.71,256.47,12375.0
2020-05-29 11:30:00,256.5,258.27,256.34,257.72,5836.0,256.5,258.27,256.34,257.72,5836.0
2020-05-29 12:00:00,257.37,257.98,256.88,257.79,10623.0,257.37,257.98,256.88,257.79,10623.0
2020-05-29 12:30:00,257.91,257.91,256.32,257.01,18459.0,257.91,257.91,256.32,257.01,18459.0
2020-05-29 13:00:00,256.7,257.77,256.7,257.51,7142.0,256.7,257.77,256.7,257.51,7142.0
2020-05-29 13:30:00,257.49,257.53,255.78,256.01,10186.0,257.49,257.53,255.78,256.01,10186.0
2020-05-29 14:00:00,256.01,257.15,255.88,256.81,6702.0,256.01,257.15,255.88,256.81,6702.0
2020-05-29 14:30:00,256.47,257.36,254.1,257.06,8633.0,256.47,257.36,254.1,257.06,8633.0
2020-05-29 15:00:00,257.44,258.32,256.97,257.55,13020.0,257.44,258.32,256.97,257.55,13020.0
2020-05-29 15:30:00,257.36,261.99,257.36,261.31,82057.0,257.36,261.99,257.36,261.31,82057.0
2020-06-01 09:30:00,259.33,261.27,258.02,261.21,19868.0,259.33,261.27,258.02,261.21,19868.0
2020-06-01 10:00:00,261.78,263.74,260.28,263.74,9227.0,261.78,263.74,260.28,263.74,9227.0
2020-06-01 10:30:00,263.07,264.38,262.82,263.07,7929.0,263.07,264.38,262.82,263.07,7929.0
2020-06-01 11:00:00,263.25,263.59,262.73,263.18,5949.0,263.25,263.59,262.73,263.18,5949.0
2020-06-01 11:30:00,262.77,263.15,262.05,262.57,3638.0,262.77,263.15,262.05,262.57,3638.0
2020-06-01 12:00:00,262.22,262.83,262.22,262.66,3291.0,262.22,262.83,262.22,262.66,3291.0
2020-06-01 12:30:00,262.66,265.42,262.38,264.82,9055.0,262.66,265.42,262.38,264.82,9055.0
2020-06-01 13:00:00,265.13,265.94,264.75,265.37,4501.0,265.13,265.94,264.75,265.37,4501.0
2020-06-01 13:30:00,265.21,266.22,265.12,265.79,7499.0,265.21,266.22,265.12,265.79,7499.0
2020-06-01 14:00:00,265.4,265.82,264.36,264.36,4190.0,265.4,265.82,264.36,264.36,4190.0
2020-06-01 14:30:00,264.32,264.93,263.91,264.11,5477.0,264.32,264.93,263.91,264.11,5477.0
2020-06-01 15:00:00,264.31,264.83,263.57,263.6,12855.0,264.31,264.83,263.57,263.6,12855.0
2020-06-01 15:30:00,263.54,265.17,263.42,264.82,44290.0,263.54,265.17,263.42,264.82,44290.0
2020-06-02 09:30:00,265.94,266.83,263.63,265.44,25011.0,265.94,266.83,263.63,265.44,25011.0
2020-06-02 10:00:00,266.02,267.08,265.55,265.77,21809.0,266.02,267.08,265.55,265.77,21809.0
2020-06-02 10:30:00,265.95,265.95,262.5,262.94,6299.0,265.95,265.95,262.5,262.94,6299.0
2020-06-02 11:00:00,262.73,262.88,261.66,262.38,4092.0,262.73,262.88,261.66,262.38,4092.0
2020-06-02 11:30:00,262.62,263.0,262.39,262.39,3550.0,262.62,263.0,262.39,262.39,3550.0
2020-06-02 12:00:00,262.38,263.5,262.38,263.5,3305.0,262.38,263.5,262.38,263.5,3305.0
2020-06-02 12:30:00,263.42,263.57,262.75,262.82,5883.0,263.42,263.57,262.75,262.82,5883.0
2020-06-02 13:00:00,262.77,263.87,262.62,263.62,14638.0,262.77,263.87,262.62,263.62,14638.0
2020-06-02 13:30:00,263.61,264.23,263.6,263.83,3200.0,263.61,264.23,263.6,263.83,3200.0
2020-06-02 14:00:00,264.02,264.03,263.42,263.51,4270.0,264.02,264.03,263.42,263.51,4270.0
2020-06-02 14:30:00,263.4,263.64,262.7,263.51,3745.0,263.4,263.64,262.7,263.51,3745.0
2020-06-02 15:00:00,263.65,263.81,263.17,263.71,7632.0,263.65,263.81,263.17,263.71,7632.0
2020-06-02 15:30:00,263.81,264.33,262.43,264.33,33602.0,263.81,264.33,262.43,264.33,33602.0
2020-06-03 09:30:00,267.48,270.62,265.81,269.88,15397.0,267.48,270.62,265.81,269.88,15397.0
2020-06-03 10:00:00,270.59,272.0,270.0,270.47,9422.0,270.59,272.0,270.0,270.47,9422.0
2020-06-03 10:30:00,270.6,270.73,269.18,269.53,12294.0,270.6,270.73,269.18,269.53,12294.0
2020-06-03 11:00:00,269.23,269.61,268.11,268.48,11046.0,269.23,269.61,268.11,268.48,11046.0
2020-06-03 11:30:00,268.47,269.74,267.99,268.54,15395.0,268.47,269.74,267.99,268.54,15395.0
2020-06-03 12:00:00,268.72,269.53,266.29,267.14,28837.0,268.72,269.53,266.29,267.14,28837.0
2020-06-03 12:30:00,267.31,267.31,265.2,265.47,22762.0,267.31,267.31,265.2,265.47,22762.0
2020-06-03 13:00:00,265.65,266.39,265.04,266.21,14727.0,265.65,266.39,265.04,266.21,14727.0
2020-06-03 13:30:00,266.02,267.7,265.65,267.43,9421.0,266.02,267.7,265.65,267.43,9421.0
2020-06-03 14:00:00,267.7,268.82,267.7,267.97,15564.0,267.7,268.82,267.7,267.97,15564.0
2020-06-03 14:30:00,267.94,268.74,267.83,268.5,9817.0,267.94,268.74,267.83,268.5,9817.0
2020-06-03 15:00:00,268.37,270.16,268.28,270.16,13171.0,268.37,270.16,268.28,270.16,13171.0
2020-06-03 15:30:00,269.94,270.33,268.67,269.02,19819.0,269.94,270.33,268.67,269.02,19819.0
2020-06-04 09:30:00,266.97,267.36,265.6,265.71,7073.0,266.97,267.36,265.6,265.71,7073.0
2020-06-04 10:00:00,266.07,266.08,263.5,265.77,8781.0,266.07,266.08,263.5,265.77,8781.0
2020-06-04 10:30:00,266.05,266.12,264.84,265.38,5255.0,266.05,266.12,264.84,265.38,5255.0
2020-06-04 11:00:00,265.21,265.41,262.5,262.84,8671.0,265.21,265.41,262.5,262.84,8671.0
2020-06-04 11:30:00,262.98,263.49,262.52,262.77,8566.0,262.98,263.49,262.52,262.77,8566.0
2020-06-04 12:00:00,262.82,262.93,260.4,260.4,15911.0,262.82,262.93,260.4,260.4,15911.0
2020-06-04 12:30:00,260.86,260.86,259.26,260.42,34201.0,260.86,260.86,259.26,260.42,34201.0
2020-06-04 13:00:00,260.42,260.8,259.75,260.8,13879.0,260.42,260.8,259.75,260.8,13879.0
2020-06-04 13:30:00,260.87,262.59,260.69,262.15,23215.0,260.87,262.59,260.69,262.15,23215.0
2020-06-04 14:00:00,262.33,262.44,260.93,261.46,8861.0,262.33,262.44,260.93,261.46,8861.0
2020-06-04 14:30:00,261.59,261.59,259.52,259.94,10541.0,261.59,261.59,259.52,259.94,10541.0
2020-06-04 15:00:00,260.11,260.16,259.27,260.0,10456.0,260.11,260.16,259.27,260.0,10456.0
2020-06-04 15:30:00,260.02,261.48,259.87,260.78,29223.0,260.02,261.48,259.87,260.78,29223.0
2020-06-05 09:30:00,265.17,268.41,263.89,267.21,13541.0,265.17,268.41,263.89,267.21,13541.0
2020-06-05 10:00:00,267.12,270.44,266.94,269.82,18427.0,267.12,270.44,266.94,269.82,18427.0
2020-06-05 10:30:00,269.22,271.94,269.21,271.94,9601.0,269.22,271.94,269.21,271.94,9601.0
2020-06-05 11:00:00,271.82,273.4,271.12,273.21,18623.0,271.82,273.4,271.12,273.21,18623.0
2020-06-05 11:30:00,273.19,274.0,272.77,273.22,14882.0,273.19,274.0,272.77,273.22,14882.0
2020-06-05 12:00:00,273.23,274.11,272.29,273.85,15093.0,273.23,274.11,272.29,273.85,15093.0
2020-06-05 12:30:00,274.09,276.0,274.01,275.71,24087.0,274.09,276.0,274.01,275.71,24087.0
2020-06-05 13:00:00,275.7,276.06,275.39,276.06,4619.0,275.7,276.06,275.39,276.06,4619.0
2020-06-05 13:30:00,276.06,277.13,275.36,275.54,20030.0,276.06,277.13,275.36,275.54,20030.0
2020-06-05 14:00:00,275.74,276.39,275.45,275.81,6611.0,275.74,276.39,275.45,275.81,6611.0
2020-06-05 14:30:00,275.85,275.85,274.54,274.81,13238.0,275.85,275.85,274.54,274.81,13238.0
2020-06-05 15:00:00,274.76,276.88,274.75,276.74,25165.0,274.76,276.88,274.75,276.74,25165.0
2020-06-05 15:30:00,276.48,278.55,275.39,278.34,79897.0,276.48,278.55,275.39,278.34,79897.0
2020-06-08 09:30:00,273.59,276.58,271.99,273.9,19695.0,273.59,276.58,271.99,273.9,19695.0
2020-06-08 10:00:00,273.41,276.62,273.41,275.97,9027.0,273.41,276.62,273.41,275.97,9027.0
2020-06-08 10:30:00,275.93,278.3,275.93,278.3,11473.0,275.93,278.3,275.93,278.3,11473.0
2020-06-08 11:00:00,278.0,278.04,276.91,277.35,11080.0,278.0,278.04,276.91,277.35,11080.0
2020-06-08 11:30:00,277.51,277.97,277.19,277.61,5562.0,277.51,277.97,277.19,277.61,5562.0
2020-06-08 12:00:00,277.62,278.29,277.62,278.26,7007.0,277.62,278.29,277.62,278.26,7007.0
2020-06-08 12:30:00,278.1,278.6,277.43,277.49,5448.0,278.1,278.6,277.43,277.49,5448.0
2020-06-08 13:00:00,277.55,277.55,276.02,277.09,24889.0,277.55,277.55,276.02,277.09,24889.0
2020-06-08 13:30:00,276.94,277.63,276.86,277.04,7562.0,276.94,277.63,276.86,277.04,7562.0
2020-06-08 14:00:00,276.93,278.09,276.93,277.62,11543.0,276.93,278.09,276.93,277.62,11543.0
2020-06-08 14:30:00,277.56,277.71,277.01,277.01,9971.0,277.56,277.71,277.01,277.01,9971.0
2020-06-08 15:00:00,277.02,277.26,276.76,276.83,9585.0,277.02,277.26,276.76,276.83,9585.0
2020-06-08 15:30:00,276.94,277.56,276.77,277.06,23484.0,276.94,277.56,276.77,277.06,23484.0
2020-06-09 09:30:00,273.28,274.93,270.74,270.74,19666.0,273.28,274.93,270.74,270.74,19666.0
2020-06-09 10:00:00,270.91,272.51,270.9,271.84,6177.0,270.91,272.51,270.9,271.84,6177.0
2020-06-09 10:30:00,271.39,275.55,271.39,274.73,8333.0,271.39,275.55,271.39,274.73,8333.0
2020-06-09 11:00:00,274.51,274.78,272.76,273.28,7769.0,274.51,274.78,272.76,273.28,7769.0
2020-06-09 11:30:00,273.04,273.39,271.63,271.69,7555.0,273.04,273.39,271.63,271.69,7555.0
2020-06-09 12:00:00,271.39,272.75,271.39,272.06,5915.0,271.39,272.75,271.39,272.06,5915.0
2020-06-09 12:30:00,272.43,272.68,271.68,272.68,6604.0,272.43,272.68,271.68,272.68,6604.0
2020-06-09 13:00:00,272.68,273.78,272.57,273.58,6109.0,272.68,273.78,272.57,273.58,6109.0
2020-06-09 13:30:00,273.57,274.16,273.43,273.79,4579.0,273.57,274.16,273.43,273.79,4579.0
2020-06-09 14:00:00,273.74,273.81,272.27,272.9,9392.0,273.74,273.81,272.27,272.9,9392.0
2020-06-09 14:30:00,273.13,273.67,272.7,272.71,11194.0,273.13,273.67,272.7,272.71,11194.0
2020-06-09 15:00:00,272.53,273.0,272.24,272.49,15406.0,272.53,273.0,272.24,272.49,15406.0
2020-06-09 15:30:00,272.56,272.58,269.97,270.53,43285.0,272.56,272.58,269.97,270.53,43285.0
2020-06-10 09:30:00,270.46,271.18,267.98,269.94,9900.0,270.46,271.18,267.98,269.94,9900.0
2020-06-10 10:00:00,270.47,270.48,268.15,268.68,9355.0,270.47,270.48,268.15,268.68,9355.0
2020-06-10 10:30:00,269.0,269.23,267.66,267.84,7077.0,269.0,269.23,267.66,267.84,7077.0
2020-06-10 11:00:00,268.15,269.24,268.07,269.21,4073.0,268.15,269.24,268.07,269.21,4073.0
2020-06-10 11:30:00,268.72,269.75,268.33,269.7,2622.0,268.72,269.75,268.33,269.7,2622.0
2020-06-10 12:00:00,269.68,269.89,269.55,269.83,3577.0,269.68,269.89,269.55,269.83,3577.0
2020-06-10 12:30:00,269.97,270.06,269.02,269.23,4999.0,269.97,270.06,269.02,269.23,4999.0
2020-06-10 13:00:00,269.11,269.11,268.31,268.8,6077.0,269.11,269.11,268.31,268.8,6077.0
2020-06-10 13:30:00,268.8,268.93,268.33,268.33,5554.0,268.8,268.93,268.33,268.33,5554.0
2020-06-10 14:00:00,268.47,270.92,268.47,270.06,7088.0,268.47,270.92,268.47,270.06,7088.0
2020-06-10 14:30:00,270.09,270.09,266.88,267.26,13584.0,270.09,270.09,266.88,267.26,13584.0
2020-06-10 15:00:00,267.29,268.89,266.83,268.84,13376.0,267.29,268.89,266.83,268.84,13376.0
2020-06-10 15:30:00,269.11,269.57,267.14,267.45,24232.0,269.11,269.57,267.14,267.45,24232.0
2020-06-11 09:30:00,259.83,260.8,255.76,258.11,16070.0,259.83,260.8,255.76,258.11,16070.0
2020-06-11 10:00:00,257.95,259.15,257.0,258.55,7372.0,257.95,259.15,257.0,258.55,7372.0
2020-06-11 10:30:00,258.25,258.59,256.6,256.81,6073.0,258.25,258.59,256.6,256.81,6073.0
2020-06-11 11:00:00,256.28,256.8,255.41,256.8,11153.0,256.28,256.8,255.41,256.8,11153.0
2020-06-11 11:30:00,257.0,257.0,255.32,255.78,6586.0,257.0,257.0,255.32,255.78,6586.0
2020-06-11 12:00:00,255.92,255.92,254.31,254.5,6272.0,255.92,255.92,254.31,254.5,6272.0
2020-06-11 12:30:00,254.54,255.49,253.25,253.86,33938.0,254.54,255.49,253.25,253.86,33938.0
2020-06-11 13:00:00,254.0,255.3,254.0,254.4,13751.0,254.0,255.3,254.0,254.4,13751.0
2020-06-11 13:30:00,254.25,254.67,253.7,254.54,4336.0,254.25,254.67,253.7,254.54,4336.0
2020-06-11 14:00:00,254.46,254.46,252.14,253.31,9091.0,254.46,254.46,252.14,253.31,9091.0
2020-06-11 14:30:00,253.16,253.41,250.7,251.56,6570.0,253.16,253.41,250.7,251.56,6570.0
2020-06-11 15:00:00,251.09,252.67,250.71,250.93,7436.0,251.09,252.67,250.71,250.93,7436.0
2020-06-11 15:30:00,250.72,253.03,249.62,250.22,60075.0,250.72,253.03,249.62,250.22,60075.0
2020-06-12 09:30:00,258.99,260.08,255.91,258.36,31988.0,258.99,260.08,255.91,258.36,31988.0
2020-06-12 10:00:00,258.37,259.37,257.54,258.46,8905.0,258.37,259.37,257.54,258.46,8905.0
2020-06-12 10:30:00,257.86,258.2,255.65,256.08,4904.0,257.86,258.2,255.65,256.08,4904.0
2020-06-12 11:00:00,255.37,257.37,253.76,257.37,31133.0,255.37,257.37,253.76,257.37,31133.0
2020-06-12 11:30:00,256.59,258.0,256.59,257.82,13408.0,256.59,258.0,256.59,257.82,13408.0
2020-06-12 12:00:00,257.5,258.0,256.21,256.21,3139.0,257.5,258.0,256.21,256.21,3139.0
2020-06-12 12:30:00,255.84,256.89,254.7,256.53,4697.0,255.84,256.89,254.7,256.53,4697.0
2020-06-12 13:00:00,256.53,256.53,255.31,256.31,6700.0,256.53,256.53,255.31,256.31,6700.0
2020-06-12 13:30:00,255.58,255.91,253.05,253.25,19819.0,255.58,255.91,253.05,253.25,19819.0
2020-06-12 14:00:00,253.44,255.72,253.4,255.05,8365.0,253.44,255.72,253.4,255.05,8365.0
2020-06-12 14:30:00,255.32,256.99,255.32,256.15,13354.0,255.32,256.99,255.32,256.15,13354.0
2020-06-12 15:00:00,256.49,257.97,255.57,256.17,6947.0,256.49,257.97,255.57,256.17,6947.0
2020-06-12 15:30:00,255.74,259.57,255.42,257.97,26615.0,255.74,259.57,255.42,257.97,26615.0
2020-06-15 09:30:00,251.63,252.34,249.1,252.34,23705.0,251.63,252.34,249.1,252.34,23705.0
2020-06-15 10:00:00,252.04,254.33,251.38,251.44,12463.0,252.04,254.33,251.38,251.44,12463.0
2020-06-15 10:30:00,251.09,252.53,249.89,251.91,10083.0,251.09,252.53,249.89,251.91,10083.0
2020-06-15 11:00:00,252.04,254.85,252.04,254.17,10223.0,252.04,254.85,252.04,254.17,10223.0
2020-06-15 11:30:00,254.09,254.31,253.14,253.75,7368.0,254.09,254.31,253.14,253.75,7368.0
2020-06-15 12:00:00,253.69,256.51,253.69,254.92,11755.0,253.69,256.51,253.69,254.92,11755.0
2020-06-15 12:30:00,254.78,255.95,254.1,255.85,8537.0,254.78,255.95,254.1,255.85,8537.0
2020-06-15 13:00:00,255.82,257.09,255.48,256.49,4700.0,255.82,257.09,255.48,256.49,4700.0
2020-06-15 13:30:00,256.39,256.86,255.47,256.01,6559.0,256.39,256.86,255.47,256.01,6559.0
2020-06-15 14:00:00,256.1,259.47,256.1,258.87,10573.0,256.1,259.47,256.1,258.87,10573.0
2020-06-15 14:30:00,259.14,259.14,257.5,258.36,5843.0,259.14,259.14,257.5,258.36,5843.0
2020-06-15 15:00:00,258.67,258.97,257.37,257.81,10289.0,258.67,258.97,257.37,257.81,10289.0
2020-06-15 15:30:00,257.77,259.48,256.31,259.08,26680.0,257.77,259.48,256.31,259.08,26680.0
2020-06-16 09:30:00,267.09,269.67,266.86,268.14,27541.0,267.09,269.67,266.86,268.14,27541.0
2020-06-16 10:00:00,267.3,267.81,265.96,267.55,6815.0,267.3,267.81,265.96,267.55,6815.0
2020-06-16 10:30:00,267.65,267.8,262.72,262.72,7254.0,267.65,267.8,262.72,262.72,7254.0
2020-06-16 11:00:00,261.0,264.18,261.0,263.55,10277.0,261.0,264.18,261.0,263.55,10277.0
2020-06-16 11:30:00,263.56,265.08,263.24,264.45,5987.0,263.56,265.08,263.24,264.45,5987.0
2020-06-16 12:00:00,264.38,265.18,264.04,264.94,5042.0,264.38,265.18,264.04,264.94,5042.0
2020-06-16 12:30:00,265.25,266.64,265.25,266.04,4013.0,265.25,266.64,265.25,266.04,4013.0
2020-06-16 13:00:00,266.24,266.75,265.82,266.14,3400.0,266.24,266.75,265.82,266.14,3400.0
2020-06-16 13:30:00,266.0,266.0,264.49,264.98,4893.0,266.0,266.0,264.49,264.98,4893.0
2020-06-16 14:00:00,264.84,266.73,264.72,265.27,6500.0,264.84,266.73,264.72,265.27,6500.0
2020-06-16 14:30:00,265.69,266.15,264.24,264.41,6578.0,265.69,266.15,264.24,264.41,6578.0
2020-06-16 15:00:00,264.58,266.35,264.11,266.32,16495.0,264.58,266.35,264.11,266.32,16495.0
2020-06-16 15:30:00,266.28,267.31,265.45,266.45,28285.0,266.28,267.31,265.45,266.45,28285.0
2020-06-17 09:30:00,266.09,267.52,264.68,264.68,4593.0,266.09,267.52,264.68,264.68,4593.0
2020-06-17 10:00:00,264.21,264.92,261.83,262.37,6055.0,264.21,264.92,261.83,262.37,6055.0
2020-06-17 10:30:00,262.43,263.67,261.98,263.18,5504.0,262.43,263.67,261.98,263.18,5504.0
2020-06-17 11:00:00,263.29,263.43,261.5,262.15,6425.0,263.29,263.43,261.5,262.15,6425.0
2020-06-17 11:30:00,262.58,262.9,262.34,262.7,2671.0,262.58,262.9,262.34,262.7,2671.0
2020-06-17 12:00:00,262.63,263.1,262.39,262.85,7833.0,262.63,263.1,262.39,262.85,7833.0
2020-06-17 12:30:00,262.92,263.57,262.63,262.91,3949.0,262.92,263.57,262.63,262.91,3949.0
2020-06-17 13:00:00,263.12,263.8,263.1,263.79,3878.0,263.12,263.8,263.1,263.79,3878.0
2020-06-17 13:30:00,263.63,263.77,263.24,263.26,4300.0,263.63,263.77,263.24,263.26,4300.0
2020-06-17 14:00:00,263.22,263.22,262.39,262.78,6469.0,263.22,263.22,262.39,262.78,6469.0
2020-06-17 14:30:00,262.65,263.16,262.44,262.48,5177.0,262.65,263.16,262.44,262.48,5177.0
2020-06-17 15:00:00,262.31,262.31,260.29,260.6,9149.0,262.31,262.31,260.29,260.6,9149.0
2020-06-17 15:30:00,260.41,261.22,260.25,260.74,24067.0,260.41,261.22,260.25,260.74,24067.0
2020-06-18 09:30:00,260.29,261.38,257.81,260.42,7362.0,260.29,261.38,257.81,260.42,7362.0
2020-06-18 10:00:00,260.34,263.34,260.34,262.1,6170.0,260.34,263.34,260.34,262.1,6170.0
2020-06-18 10:30:00,262.14,263.07,261.52,262.29,4223.0,262.14,263.07,261.52,262.29,4223.0
2020-06-18 11:00:00,262.49,263.21,262.4,262.41,7057.0,262.49,263.21,262.4,262.41,7057.0
2020-06-18 11:30:00,262.45,262.46,260.9,260.9,2889.0,262.45,262.46,260.9,260.9,2889.0
2020-06-18 12:00:00,261.08,262.25,260.91,262.0,5792.0,261.08,262.25,260.91,262.0,5792.0
2020-06-18 12:30:00,262.0,262.01,261.1,261.13,2209.0,262.0,262.01,261.1,261.13,2209.0
2020-06-18 13:00:00,261.0,261.0,259.82,260.09,5600.0,261.0,261.0,259.82,260.09,5600.0
2020-06-18 13:30:00,260.3,260.78,260.28,260.78,1833.0,260.3,260.78,260.28,260.78,1833.0
2020-06-18 14:00:00,260.62,260.63,259.87,260.48,3237.0,260.62,260.63,259.87,260.48,3237.0
2020-06-18 14:30:00,260.4,260.87,260.03,260.23,4496.0,260.4,260.87,260.03,260.23,4496.0
2020-06-18 15:00:00,259.99,261.09,259.51,260.94,3639.0,259.99,261.09,259.51,260.94,3639.0
2020-06-18 15:30:00,260.83,262.15,260.5,262.04,13375.0,260.83,262.15,260.5,262.04,13375.0
2020-06-19 09:30:00,268.08,268.08,263.02,263.35,37238.0,268.08,268.08,263.02,263.35,37238.0
2020-06-19 10:00:00,263.02,263.41,261.82,261.89,9142.0,263.02,263.41,261.82,261.89,9142.0
2020-06-19 10:30:00,262.28,262.28,261.02,261.27,4420.0,262.28,262.28,261.02,261.27,4420.0
2020-06-19 11:00:00,261.63,261.76,259.66,259.71,26685.0,261.63,261.76,259.66,259.71,26685.0
2020-06-19 11:30:00,260.02,260.12,258.78,258.83,11530.0,260.02,260.12,258.78,258.83,11530.0
2020-06-19 12:00:00,258.87,258.89,255.05,255.76,18822.0,258.87,258.89,255.05,255.76,18822.0
2020-06-19 12:30:00,255.71,257.68,255.49,257.16,33345.0,255.71,257.68,255.49,257.16,33345.0
2020-06-19 13:00:00,257.44,257.48,255.67,255.77,8805.0,257.44,257.48,255.67,255.77,8805.0
2020-06-19 13:30:00,255.85,256.35,254.02,254.02,14204.0,255.85,256.35,254.02,254.02,14204.0
2020-06-19 14:00:00,253.74,255.39,253.46,254.19,17000.0,253.74,255.39,253.46,254.19,17000.0
2020-06-19 14:30:00,254.19,255.7,253.99,255.7,25138.0,254.19,255.7,253.99,255.7,25138.0
2020-06-19 15:00:00,255.82,257.02,255.21,256.66,29403.0,255.82,257.02,255.21,256.66,29403.0
2020-06-19 15:30:00,256.76,266.4,256.25,262.93,158759.0,256.76,266.4,256.25,262.93,158759.0
2020-06-22 09:30:00,262.44,263.22,259.14,262.65,13375.0,262.44,263.22,259.14,262.65,13375.0
2020-06-22 10:00:00,262.31,263.56,262.31,262.82,8207.0,262.31,263.56,262.31,262.82,8207.0
2020-06-22 10:30:00,262.59,264.15,261.61,262.02,10398.0,262.59,264.15,261.61,262.02,10398.0
2020-06-22 11:00:00,261.77,263.29,261.75,262.82,10915.0,261.77,263.29,261.75,262.82,10915.0
2020-06-22 11:30:00,262.93,263.5,262.4,262.84,6707.0,262.93,263.5,262.4,262.84,6707.0
2020-06-22 12:00:00,262.54,263.89,262.4,263.19,10908.0,262.54,263.89,262.4,263.19,10908.0
2020-06-22 12:30:00,263.42,265.14,263.37,264.65,5215.0,263.42,265.14,263.37,264.65,5215.0
2020-06-22 13:00:00,264.69,264.99,263.1,263.19,6384.0,264.69,264.99,263.1,263.19,6384.0
2020-06-22 13:30:00,263.49,263.82,263.1,263.82,13336.0,263.49,263.82,263.1,263.82,13336.0
2020-06-22 14:00:00,263.83,264.11,263.13,263.44,5703.0,263.83,264.11,263.13,263.44,5703.0
2020-06-22 14:30:00,263.67,263.68,262.78,263.07,14471.0,263.67,263.68,262.78,263.07,14471.0
2020-06-22 15:00:00,263.28,263.29,261.02,261.81,16296.0,263.28,263.29,261.02,261.81,16296.0
2020-06-22 15:30:00,261.88,262.38,261.4,261.8,26498.0,261.88,262.38,261.4,261.8,26498.0
2020-06-23 09:30:00,266.15,266.15,263.18,263.67,13699.0,266.15,266.15,263.18,263.67,13699.0
2020-06-23 10:00:00,263.57,264.2,262.49,262.95,13995.0,263.57,264.2,262.49,262.95,13995.0
2020-06-23 10:30:00,262.96,263.46,261.51,262.83,12631.0,262.96,263.46,261.51,262.83,12631.0
2020-06-23 11:00:00,262.56,263.14,262.33,262.58,7715.0,262.56,263.14,262.33,262.58,7715.0
2020-06-23 11:30:00,262.68,262.88,262.01,262.48,4618.0,262.68,262.88,262.01,262.48,4618.0
2020-06-23 12:00:00,262.89,263.05,261.93,262.01,10942.0,262.89,263.05,261.93,262.01,10942.0
2020-06-23 12:30:00,261.94,262.33,261.28,262.06,8559.0,261.94,262.33,261.28,262.06,8559.0
2020-06-23 13:00:00,262.22,262.41,261.79,262.04,10132.0,262.22,262.41,261.79,262.04,10132.0
2020-06-23 13:30:00,261.98,262.33,261.63,261.63,10616.0,261.98,262.33,261.63,261.63,10616.0
2020-06-23 14:00:00,261.3,261.38,260.46,261.01,8339.0,261.3,261.38,260.46,261.01,8339.0
2020-06-23 14:30:00,261.01,261.46,260.29,260.73,9675.0,261.01,261.46,260.29,260.73,9675.0
2020-06-23 15:00:00,260.63,261.11,260.34,260.81,7200.0,260.63,261.11,260.34,260.81,7200.0
2020-06-23 15:30:00,260.73,261.35,260.41,260.77,21663.0,260.73,261.35,260.41,260.77,21663.0
2020-06-24 09:30:00,259.84,260.21,256.0,256.04,9895.0,259.84,260.21,256.0,256.04,9895.0
2020-06-24 10:00:00,255.83,256.4,254.18,254.24,20012.0,255.83,256.4,254.18,254.24,20012.0
2020-06-24 10:30:00,254.05,254.15,250.86,253.22,29433.0,254.05,254.15,250.86,253.22,29433.0
2020-06-24 11:00:00,253.22,253.27,250.41,251.19,7802.0,253.22,253.27,250.41,251.19,7802.0
2020-06-24 11:30:00,251.32,251.32,248.77,249.0,7864.0,251.32,251.32,248.77,249.0,7864.0
2020-06-24 12:00:00,248.93,249.77,246.6,248.6,28905.0,248.93,249.77,246.6,248.6,28905.0
2020-06-24 12:30:00,248.81,250.78,248.6,250.78,7532.0,248.81,250.78,248.6,250.78,7532.0
2020-06-24 13:00:00,250.74,251.64,250.65,251.35,12785.0,250.74,251.64,250.65,251.35,12785.0
2020-06-24 13:30:00,251.27,251.27,249.74,250.76,9411.0,251.27,251.27,249.74,250.76,9411.0
2020-06-24 14:00:00,250.67,252.69,250.22,252.54,9300.0,250.67,252.69,250.22,252.54,9300.0
2020-06-24 14:30:00,252.35,252.35,250.35,250.93,9005.0,252.35,252.35,250.35,250.93,9005.0
2020-06-24 15:00:00,251.2,253.05,251.1,251.87,8256.0,251.2,253.05,251.1,251.87,8256.0
2020-06-24 15:30:00,251.93,252.24,249.85,250.5,46475.0,251.93,252.24,249.85,250.5,46475.0
2020-06-25 09:30:00,248.99,250.95,247.62,250.95,13421.0,248.99,250.95,247.62,250.95,13421.0
2020-06-25 10:00:00,250.57,252.69,250.04,251.95,20821.0,250.57,252.69,250.04,251.95,20821.0
2020-06-25 10:30:00,251.78,251.78,249.81,250.58,8280.0,251.78,251.78,249.81,250.58,8280.0
2020-06-25 11:00:00,250.63,252.4,249.81,251.59,9061.0,250.63,252.4,249.81,251.59,9061.0
2020-06-25 11:30:00,251.26,251.42,250.08,250.56,5488.0,251.26,251.42,250.08,250.56,5488.0
2020-06-25 12:00:00,251.0,251.72,249.95,250.12,7395.0,251.0,251.72,249.95,250.12,7395.0
2020-06-25 12:30:00,250.15,250.54,249.2,249.32,8585.0,250.15,250.54,249.2,249.32,8585.0
2020-06-25 13:00:00,249.28,249.28,248.67,249.18,5990.0,249.28,249.28,248.67,249.18,5990.0
2020-06-25 13:30:00,249.12,250.19,249.11,249.71,3721.0,249.12,250.19,249.11,249.71,3721.0
2020-06-25 14:00:00,249.67,250.08,249.1,249.22,5316.0,249.67,250.08,249.1,249.22,5316.0
2020-06-25 14:30:00,248.87,249.13,248.33,249.1,3870.0,248.87,249.13,248.33,249.1,3870.0
2020-06-25 15:00:00,249.07,252.46,249.01,252.46,6866.0,249.07,252.46,249.01,252.46,6866.0
2020-06-25 15:30:00,252.29,253.93,252.06,253.87,13293.0,252.29,253.93,252.06,253.87,13293.0
2020-06-26 09:30:00,253.5,256.36,253.45,256.36,12441.0,253.5,256.36,253.45,256.36,12441.0
2020-06-26 10:00:00,256.07,256.46,254.59,255.86,11691.0,256.07,256.46,254.59,255.86,11691.0
2020-06-26 10:30:00,255.81,256.78,254.27,254.44,12028.0,255.81,256.78,254.27,254.44,12028.0
2020-06-26 11:00:00,254.5,254.75,253.2,253.2,5823.0,254.5,254.75,253.2,253.2,5823.0
2020-06-26 11:30:00,253.21,253.29,252.35,252.84,3679.0,253.21,253.29,252.35,252.84,3679.0
2020-06-26 12:00:00,252.92,252.92,251.52,252.02,2700.0,252.92,252.92,251.52,252.02,2700.0
2020-06-26 12:30:00,252.12,252.32,251.15,252.32,6131.0,252.12,252.32,251.15,252.32,6131.0
2020-06-26 13:00:00,252.3,253.62,252.3,252.84,4304.0,252.3,253.62,252.3,252.84,4304.0
2020-06-26 13:30:00,252.81,252.98,250.37,250.39,37902.0,252.81,252.98,250.37,250.39,37902.0
2020-06-26 14:00:00,250.37,251.77,249.84,249.99,21817.0,250.37,251.77,249.84,249.99,21817.0
2020-06-26 14:30:00,250.32,250.62,248.35,248.49,19041.0,250.32,250.62,248.35,248.49,19041.0
2020-06-26 15:00:00,248.5,249.72,248.0,249.0,33810.0,248.5,249.72,248.0,249.0,33810.0
2020-06-26 15:30:00,249.09,249.35,244.6,246.31,120623.0,249.09,249.35,244.6,246.31,120623.0
2020-06-29 09:30:00,246.96,251.85,244.32,246.52,10730.0,246.96,251.85,244.32,246.52,10730.0
2020-06-29 10:00:00,247.05,251.15,246.52,250.74,7027.0,247.05,251.15,246.52,250.74,7027.0
2020-06-29 10:30:00,251.07,253.32,251.07,252.19,6358.0,251.07,253.32,251.07,252.19,6358.0
2020-06-29 11:00:00,252.46,252.46,250.53,251.16,5100.0,252.46,252.46,250.53,251.16,5100.0
2020-06-29 11:30:00,251.35,252.1,250.65,250.78,9812.0,251.35,252.1,250.65,250.78,9812.0
2020-06-29 12:00:00,251.2,251.37,250.63,251.28,7385.0,251.2,251.37,250.63,251.28,7385.0
2020-06-29 12:30:00,251.34,252.91,251.23,252.57,8043.0,251.34,252.91,251.23,252.57,8043.0
2020-06-29 13:00:00,252.34,252.44,251.82,251.93,7355.0,252.34,252.44,251.82,251.93,7355.0
2020-06-29 13:30:00,251.87,252.8,251.06,252.72,7982.0,251.87,252.8,251.06,252.72,7982.0
2020-06-29 14:00:00,252.65,252.83,249.88,249.88,10200.0,252.65,252.83,249.88,249.88,10200.0
2020-06-29 14:30:00,249.93,251.52,249.93,250.84,9886.0,249.93,251.52,249.93,250.84,9886.0
2020-06-29 15:00:00,250.88,250.88,249.49,249.97,11502.0,250.88,250.88,249.49,249.97,11502.0
2020-06-29 15:30:00,250.0,252.1,249.85,252.05,24946.0,250.0,252.1,249.85,252.05,24946.0
2020-06-30 09:30:00,252.75,254.1,251.65,252.45,16224.0,252.75,254.1,251.65,252.45,16224.0
2020-06-30 10:00:00,252.69,255.44,252.22,254.0,18634.0,252.69,255.44,252.22,254.0,18634.0
2020-06-30 10:30:00,254.05,255.24,253.95,255.0,12167.0,254.05,255.24,253.95,255.0,12167.0
2020-06-30 11:00:00,255.09,256.22,255.09,255.91,4755.0,255.09,256.22,255.09,255.91,4755.0
2020-06-30 11:30:00,255.87,257.5,255.37,257.5,5853.0,255.87,257.5,255.37,257.5,5853.0
2020-06-30 12:00:00,257.7,258.06,257.02,257.65,8284.0,257.7,258.06,257.02,257.65,8284.0
2020-06-30 12:30:00,257.73,257.9,255.61,256.34,4518.0,257.73,257.9,255.61,256.34,4518.0
2020-06-30 13:00:00,256.36,256.54,255.76,256.54,4413.0,256.36,256.54,255.76,256.54,4413.0
2020-06-30 13:30:00,256.62,256.62,255.5,256.54,3873.0,256.62,256.62,255.5,256.54,3873.0
2020-06-30 14:00:00,256.07,256.61,254.89,255.16,8280.0,256.07,256.61,254.89,255.16,8280.0
2020-06-30 14:30:00,255.45,256.25,255.44,256.19,5077.0,255.45,256.25,255.44,256.19,5077.0
2020-06-30 15:00:00,256.04,256.04,255.03,255.13,7582.0,256.04,256.04,255.03,255.13,7582.0
2020-06-30 15:30:00,255.13,256.95,255.0,255.71,22588.0,255.13,256.95,255.0,255.71,22588.0
2020-07-01 09:30:00,256.47,256.93,252.25,252.26,9339.0,256.47,256.93,252.25,252.26,9339.0
2020-07-01 10:00:00,253.71,254.17,252.46,253.62,8009.0,253.71,254.17,252.46,253.62,8009.0
2020-07-01 10:30:00,253.58,255.05,253.12,253.58,7656.0,253.58,255.05,253.12,253.58,7656.0
2020-07-01 11:00:00,253.51,253.79,252.11,252.2,4920.0,253.51,253.79,252.11,252.2,4920.0
2020-07-01 11:30:00,252.21,253.08,252.11,252.92,5900.0,252.21,253.08,252.11,252.92,5900.0
2020-07-01 12:00:00,252.93,254.03,252.66,253.82,6514.0,252.93,254.03,252.66,253.82,6514.0
2020-07-01 12:30:00,254.03,254.4,253.39,253.66,14031.0,254.03,254.4,253.39,253.66,14031.0
2020-07-01 13:00:00,253.35,253.67,252.35,253.05,4340.0,253.35,253.67,252.35,253.05,4340.0
2020-07-01 13:30:00,252.79,253.85,252.45,253.11,4373.0,252.79,253.85,252.45,253.11,4373.0
2020-07-01 14:00:00,253.21,253.21,252.42,252.48,3629.0,253.21,253.21,252.42,252.48,3629.0
2020-07-01 14:30:00,252.54,252.72,251.56,251.73,7607.0,252.54,252.72,251.56,251.73,7607.0
2020-07-01 15:00:00,251.81,252.77,251.71,252.14,11709.0,251.81,252.77,251.71,252.14,11709.0
2020-07-01 15:30:00,252.15,252.22,250.95,251.23,21513.0,252.15,252.22,250.95,251.23,21513.0
2020-07-02 09:30:00,256.49,257.65,255.45,255.78,9959.0,256.49,257.65,255.45,255.78,9959.0
2020-07-02 10:00:00,255.87,258.4,255.87,257.44,5104.0,255.87,258.4,255.87,257.44,5104.0
2020-07-02 10:30:00,257.13,259.73,256.95,257.93,11461.0,257.13,259.73,256.95,257.93,11461.0
2020-07-02 11:00:00,258.13,258.19,256.14,256.25,12927.0,258.13,258.19,256.14,256.25,12927.0
2020-07-02 11:30:00,256.38,257.77,256.38,256.94,5626.0,256.38,257.77,256.38,256.94,5626.0
2020-07-02 12:00:00,256.92,256.99,256.28,256.8,4167.0,256.92,256.99,256.28,256.8,4167.0
2020-07-02 12:30:00,256.99,257.56,256.64,256.64,7663.0,256.99,257.56,256.64,256.64,7663.0
2020-07-02 13:00:00,256.91,257.29,256.8,257.29,5145.0,256.91,257.29,256.8,257.29,5145.0
2020-07-02 13:30:00,257.44,257.7,256.61,256.62,5227.0,257.44,257.7,256.61,256.62,5227.0
2020-07-02 14:00:00,256.66,256.8,255.78,256.8,4987.0,256.66,256.8,255.78,256.8,4987.0
2020-07-02 14:30:00,256.8,257.06,256.54,256.7,7027.0,256.8,257.06,256.54,256.7,7027.0
2020-07-02 15:00:00,256.69,256.7,256.01,256.41,8050.0,256.69,256.7,256.01,256.41,8050.0
2020-07-02 15:30:00,256.4,256.47,254.35,255.03,23775.0,256.4,256.47,254.35,255.03,23775.0
2020-07-06 09:30:00,260.0,262.16,258.01,261.57,21253.0,260.0,262.16,258.01,261.57,21253.0
2020-07-06 10:00:00,262.32,262.34,259.65,260.04,3400.0,262.32,262.34,259.65,260.04,3400.0
2020-07-06 10:30:00,259.72,261.95,259.72,261.95,4650.0,259.72,261.95,259.72,261.95,4650.0
2020-07-06 11:00:00,262.07,263.84,261.96,263.8,8821.0,262.07,263.84,261.96,263.8,8821.0
2020-07-06 11:30:00,263.8,263.85,262.78,262.82,7758.0,263.8,263.85,262.78,262.82,7758.0
2020-07-06 12:00:00,262.95,262.95,262.08,262.91,10178.0,262.95,262.95,262.08,262.91,10178.0
2020-07-06 12:30:00,262.97,263.13,262.34,263.13,9586.0,262.97,263.13,262.34,263.13,9586.0
2020-07-06 13:00:00,263.16,263.26,262.57,262.85,6986.0,263.16,263.26,262.57,262.85,6986.0
2020-07-06 13:30:00,262.97,263.13,262.33,262.83,4609.0,262.97,263.13,262.33,262.83,4609.0
2020-07-06 14:00:00,262.87,262.87,261.81,261.93,14475.0,262.87,262.87,261.81,261.93,14475.0
2020-07-06 14:30:00,261.77,262.66,261.7,262.57,15194.0,261.77,262.66,261.7,262.57,15194.0
2020-07-06 15:00:00,262.67,262.78,261.05,261.49,14311.0,262.67,262.78,261.05,261.49,14311.0
2020-07-06 15:30:00,261.53,262.21,261.3,261.85,26453.0,261.53,262.21,261.3,261.85,26453.0
2020-07-07 09:30:00,260.84,261.87,260.21,261.64,11168.0,260.84,261.87,260.21,261.64,11168.0
2020-07-07 10:00:00,261.5,261.9,261.22,261.58,4633.0,261.5,261.9,261.22,261.58,4633.0
2020-07-07 10:30:00,261.39,261.43,260.35,261.35,3608.0,261.39,261.43,260.35,261.35,3608.0
2020-07-07 11:00:00,261.38,261.85,260.49,261.13,8462.0,261.38,261.85,260.49,261.13,8462.0
2020-07-07 11:30:00,261.32,261.32,260.0,260.44,7361.0,261.32,261.32,260.0,260.44,7361.0
2020-07-07 12:00:00,260.28,260.28,259.4,259.69,3378.0,260.28,260.28,259.4,259.69,3378.0
2020-07-07 12:30:00,259.93,260.33,259.35,259.55,2100.0,259.93,260.33,259.35,259.55,2100.0
2020-07-07 13:00:00,259.55,259.79,258.35,258.6,20567.0,259.55,259.79,258.35,258.6,20567.0
2020-07-07 13:30:00,259.1,260.12,258.35,258.37,29467.0,259.1,260.12,258.35,258.37,29467.0
2020-07-07 14:00:00,258.62,258.68,257.43,257.43,2200.0,258.62,258.68,257.43,257.43,2200.0
2020-07-07 14:30:00,257.03,257.33,256.29,256.52,6325.0,257.03,257.33,256.29,256.52,6325.0
2020-07-07 15:00:00,256.84,256.86,254.94,254.94,27569.0,256.84,256.86,254.94,254.94,27569.0
2020-07-07 15:30:00,254.83,255.48,253.82,254.11,25158.0,254.83,255.48,253.82,254.11,25158.0
2020-07-08 09:30:00,253.47,255.45,253.47,253.57,10422.0,253.47,255.45,253.47,253.57,10422.0
2020-07-08 10:00:00,253.56,255.63,253.56,254.89,11541.0,253.56,255.63,253.56,254.89,11541.0
2020-07-08 10:30:00,254.89,256.91,254.87,256.91,4566.0,254.89,256.91,254.87,256.91,4566.0
2020-07-08 11:00:00,257.1,257.1,253.57,253.57,9979.0,257.1,257.1,253.57,253.57,9979.0
2020-07-08 11:30:00,254.41,255.55,254.23,255.46,5624.0,254.41,255.55,254.23,255.46,5624.0
2020-07-08 12:00:00,255.53,255.84,254.56,255.15,11084.0,255.53,255.84,254.56,255.15,11084.0
2020-07-08 12:30:00,255.21,255.42,254.59,255.19,15812.0,255.21,255.42,254.59,255.19,15812.0
2020-07-08 13:00:00,255.03,255.1,254.08,254.09,6728.0,255.03,255.1,254.08,254.09,6728.0
2020-07-08 13:30:00,254.26,254.81,253.93,254.03,8407.0,254.26,254.81,253.93,254.03,8407.0
2020-07-08 14:00:00,254.05,254.79,253.81,254.44,4232.0,254.05,254.79,253.81,254.44,4232.0
2020-07-08 14:30:00,254.35,255.23,254.17,255.21,6306.0,254.35,255.23,254.17,255.21,6306.0
2020-07-08 15:00:00,255.13,256.21,255.08,255.99,9094.0,255.13,256.21,255.08,255.99,9094.0
2020-07-08 15:30:00,255.99,257.23,255.22,257.21,27628.0,255.99,257.23,255.22,257.21,27628.0
2020-07-09 09:30:00,260.9,261.33,258.03,260.78,23914.0,260.9,261.33,258.03,260.78,23914.0
2020-07-09 10:00:00,260.75,263.42,260.75,262.23,16113.0,260.75,263.42,260.75,262.23,16113.0
2020-07-09 10:30:00,261.84,262.41,258.64,258.97,28791.0,261.84,262.41,258.64,258.97,28791.0
2020-07-09 11:00:00,258.95,260.64,258.19,259.26,17612.0,258.95,260.64,258.19,259.26,17612.0
2020-07-09 11:30:00,259.15,260.17,258.68,260.0,9935.0,259.15,260.17,258.68,260.0,9935.0
2020-07-09 12:00:00,260.12,262.07,260.11,261.29,7452.0,260.12,262.07,260.11,261.29,7452.0
2020-07-09 12:30:00,261.18,262.7,261.16,262.68,5561.0,261.18,262.7,261.16,262.68,5561.0
2020-07-09 13:00:00,262.56,263.98,262.49,263.98,7623.0,262.56,263.98,262.49,263.98,7623.0
2020-07-09 13:30:00,264.0,264.41,262.17,262.3,11377.0,264.0,264.41,262.17,262.3,11377.0
2020-07-09 14:00:00,262.37,263.91,262.36,263.89,9231.0,262.37,263.91,262.36,263.89,9231.0
2020-07-09 14:30:00,263.79,263.87,263.02,263.62,6245.0,263.79,263.87,263.02,263.62,6245.0
2020-07-09 15:00:00,263.71,264.58,262.97,263.17,8329.0,263.71,264.58,262.97,263.17,8329.0
2020-07-09 15:30:00,262.92,262.99,261.45,261.76,27555.0,262.92,262.99,261.45,261.76,27555.0
2020-07-10 09:30:00,264.11,264.11,257.4,257.4,16159.0,264.11,264.11,257.4,257.4,16159.0
2020-07-10 10:00:00,256.69,257.51,255.32,257.41,3800.0,256.69,257.51,255.32,257.41,3800.0
2020-07-10 10:30:00,257.76,258.09,256.62,257.03,24008.0,257.76,258.09,256.62,257.03,24008.0
2020-07-10 11:00:00,257.03,257.6,256.13,257.59,4065.0,257.03,257.6,256.13,257.59,4065.0
2020-07-10 11:30:00,257.85,258.14,257.22,257.89,8327.0,257.85,258.14,257.22,257.89,8327.0
2020-07-10 12:00:00,258.23,258.48,257.73,258.2,13144.0,258.23,258.48,257.73,258.2,13144.0
2020-07-10 12:30:00,257.97,258.56,257.46,257.9,10184.0,257.97,258.56,257.46,257.9,10184.0
2020-07-10 13:00:00,257.66,258.21,257.56,257.91,9530.0,257.66,258.21,257.56,257.91,9530.0
2020-07-10 13:30:00,257.93,257.93,256.81,256.99,6406.0,257.93,257.93,256.81,256.99,6406.0
2020-07-10 14:00:00,257.0,257.46,256.75,256.8,4518.0,257.0,257.46,256.75,256.8,4518.0
2020-07-10 14:30:00,256.95,257.85,256.79,257.38,5823.0,256.95,257.85,256.79,257.38,5823.0
2020-07-10 15:00:00,257.38,260.3,257.33,260.25,12762.0,257.38,260.3,257.33,260.25,12762.0
2020-07-10 15:30:00,260.56,261.59,260.18,260.8,29574.0,260.56,261.59,260.18,260.8,29574.0
2020-07-13 09:30:00,264.91,265.3,263.51,263.76,9018.0,264.91,265.3,263.51,263.76,9018.0
2020-07-13 10:00:00,263.3,264.01,262.8,263.41,1676.0,263.3,264.01,262.8,263.41,1676.0
2020-07-13 10:30:00,263.44,263.44,262.57,263.03,8547.0,263.44,263.44,262.57,263.03,8547.0
2020-07-13 11:00:00,262.96,263.8,261.81,263.8,5702.0,262.96,263.8,261.81,263.8,5702.0
2020-07-13 11:30:00,263.72,264.76,263.71,264.07,9893.0,263.72,264.76,263.71,264.07,9893.0
2020-07-13 12:00:00,264.01,264.19,263.01,263.3,6049.0,264.01,264.19,263.01,263.3,6049.0
2020-07-13 12:30:00,262.67,262.97,261.36,262.18,3050.0,262.67,262.97,261.36,262.18,3050.0
2020-07-13 13:00:00,262.22,263.52,262.16,263.35,2231.0,262.22,263.52,262.16,263.35,2231.0
2020-07-13 13:30:00,263.57,263.69,262.21,262.4,3992.0,263.57,263.69,262.21,262.4,3992.0
2020-07-13 14:00:00,262.3,262.3,259.75,259.75,4738.0,262.3,262.3,259.75,259.75,4738.0
2020-07-13 14:30:00,259.41,260.31,259.06,259.61,6109.0,259.41,260.31,259.06,259.61,6109.0
2020-07-13 15:00:00,259.61,259.61,257.35,257.36,13089.0,259.61,259.61,257.35,257.36,13089.0
2020-07-13 15:30:00,257.22,257.84,255.07,255.65,38631.0,257.22,257.84,255.07,255.65,38631.0
2020-07-14 09:30:00,257.08,259.97,256.69,259.34,39102.0,257.08,259.97,256.69,259.34,39102.0
2020-07-14 10:00:00,259.47,260.94,258.7,260.94,11366.0,259.47,260.94,258.7,260.94,11366.0
2020-07-14 10:30:00,261.63,264.49,260.95,263.0,23233.0,261.63,264.49,260.95,263.0,23233.0
2020-07-14 11:00:00,262.52,263.79,261.79,263.3,7069.0,262.52,263.79,261.79,263.3,7069.0
2020-07-14 11:30:00,263.4,264.76,263.39,264.35,5868.0,263.4,264.76,263.39,264.35,5868.0
2020-07-14 12:00:00,264.07,265.35,263.79,264.32,6096.0,264.07,265.35,263.79,264.32,6096.0
2020-07-14 12:30:00,264.06,264.51,263.17,263.17,5364.0,264.06,264.51,263.17,263.17,5364.0
2020-07-14 13:00:00,262.83,263.01,261.76,262.03,7862.0,262.83,263.01,261.76,262.03,7862.0
2020-07-14 13:30:00,262.14,263.7,262.14,263.37,9467.0,262.14,263.7,262.14,263.37,9467.0
2020-07-14 14:00:00,263.61,265.42,263.61,265.29,6275.0,263.61,265.42,263.61,265.29,6275.0
2020-07-14 14:30:00,265.22,265.39,264.11,265.39,10112.0,265.22,265.39,264.11,265.39,10112.0
2020-07-14 15:00:00,265.05,265.23,263.91,264.99,9058.0,265.05,265.23,263.91,264.99,9058.0
2020-07-14 15:30:00,264.88,266.79,264.82,266.63,37816.0,264.88,266.79,264.82,266.63,37816.0
2020-07-15 09:30:00,272.22,273.23,269.12,269.12,12212.0,272.22,273.23,269.12,269.12,12212.0
2020-07-15 10:00:00,269.22,269.22,267.36,267.69,11946.0,269.22,269.22,267.36,267.69,11946.0
2020-07-15 10:30:00,267.71,268.57,266.87,266.87,14511.0,267.71,268.57,266.87,266.87,14511.0
2020-07-15 11:00:00,266.69,267.02,265.72,266.99,11022.0,266.69,267.02,265.72,266.99,11022.0
2020-07-15 11:30:00,266.7,267.17,265.88,266.46,6577.0,266.7,267.17,265.88,266.46,6577.0
2020-07-15 12:00:00,265.21,265.8,264.07,265.38,8989.0,265.21,265.8,264.07,265.38,8989.0
2020-07-15 12:30:00,265.36,266.11,265.07,265.84,6960.0,265.36,266.11,265.07,265.84,6960.0
2020-07-15 13:00:00,266.13,267.13,265.92,266.91,5158.0,266.13,267.13,265.92,266.91,5158.0
2020-07-15 13:30:00,267.06,268.1,267.06,267.78,5858.0,267.06,268.1,267.06,267.78,5858.0
2020-07-15 14:00:00,267.66,268.54,267.66,268.3,7853.0,267.66,268.54,267.66,268.3,7853.0
2020-07-15 14:30:00,268.28,268.5,266.39,266.56,10477.0,268.28,268.5,266.39,266.56,10477.0
2020-07-15 15:00:00,266.42,267.69,266.21,267.67,8858.0,266.42,267.69,266.21,267.67,8858.0
2020-07-15 15:30:00,267.83,268.7,267.76,268.17,25982.0,267.83,268.7,267.76,268.17,25982.0
2020-07-16 09:30:00,267.47,268.51,265.0,267.76,12308.0,267.47,268.51,265.0,267.76,12308.0
2020-07-16 10:00:00,267.64,269.12,266.28,267.99,21228.0,267.64,269.12,266.28,267.99,21228.0
2020-07-16 10:30:00,268.29,268.46,267.07,267.36,8005.0,268.29,268.46,267.07,267.36,8005.0
2020-07-16 11:00:00,267.09,267.19,266.17,266.17,6989.0,267.09,267.19,266.17,266.17,6989.0
2020-07-16 11:30:00,265.99,265.99,265.01,265.25,4734.0,265.99,265.99,265.01,265.25,4734.0
2020-07-16 12:00:00,265.14,266.45,264.91,266.45,5881.0,265.14,266.45,264.91,266.45,5881.0
2020-07-16 12:30:00,266.43,266.75,265.86,265.87,5241.0,266.43,266.75,265.86,265.87,5241.0
2020-07-16 13:00:00,265.79,265.92,265.12,265.13,6804.0,265.79,265.92,265.12,265.13,6804.0
2020-07-16 13:30:00,265.29,266.5,264.68,265.97,6786.0,265.29,266.5,264.68,265.97,6786.0
2020-07-16 14:00:00,266.06,267.02,266.05,267.02,3817.0,266.06,267.02,266.05,267.02,3817.0
2020-07-16 14:30:00,266.9,267.15,266.25,266.68,13765.0,266.9,267.15,266.25,266.68,13765.0
2020-07-16 15:00:00,266.61,267.93,266.53,267.93,7819.0,266.61,267.93,266.53,267.93,7819.0
2020-07-16 15:30:00,267.93,268.29,267.08,267.66,14554.0,267.93,268.29,267.08,267.66,14554.0
2020-07-17 09:30:00,269.1,273.26,269.1,272.34,23734.0,269.1,273.26,269.1,272.34,23734.0
2020-07-17 10:00:00,271.91,274.16,271.29,272.7,15500.0,271.91,274.16,271.29,272.7,15500.0
2020-07-17 10:30:00,273.0,273.29,271.56,272.8,10272.0,273.0,273.29,271.56,272.8,10272.0
2020-07-17 11:00:00,273.24,274.54,272.65,273.84,8940.0,273.24,274.54,272.65,273.84,8940.0
2020-07-17 11:30:00,273.65,274.07,272.56,273.24,5016.0,273.65,274.07,272.56,273.24,5016.0
2020-07-17 12:00:00,273.53,274.34,273.38,273.97,5984.0,273.53,274.34,273.38,273.97,5984.0
2020-07-17 12:30:00,273.9,273.9,272.93,273.0,2700.0,273.9,273.9,272.93,273.0,2700.0
2020-07-17 13:00:00,272.77,272.98,272.36,272.71,2300.0,272.77,272.98,272.36,272.71,2300.0
2020-07-17 13:30:00,272.44,272.52,272.1,272.13,2671.0,272.44,272.52,272.1,272.13,2671.0
2020-07-17 14:00:00,272.1,273.36,272.07,273.36,5749.0,272.1,273.36,272.07,273.36,5749.0
2020-07-17 14:30:00,273.05,273.41,272.95,273.29,5577.0,273.05,273.41,272.95,273.29,5577.0
2020-07-17 15:00:00,273.37,273.48,272.78,273.36,4867.0,273.37,273.48,272.78,273.36,4867.0
2020-07-17 15:30:00,273.33,274.0,272.77,273.44,37329.0,273.33,274.0,272.77,273.44,37329.0
2020-07-20 09:30:00,274.52,275.6,272.87,272.89,14062.0,274.52,275.6,272.87,272.89,14062.0
2020-07-20 10:00:00,273.3,273.91,271.09,271.27,10759.0,273.3,273.91,271.09,271.27,10759.0
2020-07-20 10:30:00,271.32,273.27,271.32,273.03,8833.0,271.32,273.27,271.32,273.03,8833.0
2020-07-20 11:00:00,273.24,274.16,273.02,273.35,5891.0,273.24,274.16,273.02,273.35,5891.0
2020-07-20 11:30:00,273.57,274.0,273.1,273.86,9251.0,273.57,274.0,273.1,273.86,9251.0
2020-07-20 12:00:00,273.98,274.26,272.93,273.96,7648.0,273.98,274.26,272.93,273.96,7648.0
2020-07-20 12:30:00,274.03,274.78,273.72,274.67,6998.0,274.03,274.78,273.72,274.67,6998.0
2020-07-20 13:00:00,274.96,275.21,274.3,275.0,5070.0,274.96,275.21,274.3,275.0,5070.0
2020-07-20 13:30:00,275.24,275.34,274.53,274.71,5121.0,275.24,275.34,274.53,274.71,5121.0
2020-07-20 14:00:00,274.56,275.92,274.48,275.54,8671.0,274.56,275.92,274.48,275.54,8671.0
2020-07-20 14:30:00,275.56,276.27,275.4,275.93,6830.0,275.56,276.27,275.4,275.93,6830.0
2020-07-20 15:00:00,276.0,276.52,275.08,276.31,9600.0,276.0,276.52,275.08,276.31,9600.0
2020-07-20 15:30:00,276.25,276.72,276.02,276.17,21736.0,276.25,276.72,276.02,276.17,21736.0
2020-07-21 09:30:00,277.19,279.99,277.19,278.27,14474.0,277.19,279.99,277.19,278.27,14474.0
2020-07-21 10:00:00,278.35,278.72,275.0,275.12,8739.0,278.35,278.72,275.0,275.12,8739.0
2020-07-21 10:30:00,275.32,276.89,275.32,276.17,7162.0,275.32,276.89,275.32,276.17,7162.0
2020-07-21 11:00:00,276.3,277.98,275.76,276.89,6890.0,276.3,277.98,275.76,276.89,6890.0
2020-07-21 11:30:00,276.53,277.13,275.09,275.49,7103.0,276.53,277.13,275.09,275.49,7103.0
2020-07-21 12:00:00,275.61,276.03,275.48,275.93,6552.0,275.61,276.03,275.48,275.93,6552.0
2020-07-21 12:30:00,275.97,275.97,275.26,275.78,5040.0,275.97,275.97,275.26,275.78,5040.0
2020-07-21 13:00:00,275.96,275.96,275.21,275.43,3509.0,275.96,275.96,275.21,275.43,3509.0
2020-07-21 13:30:00,275.61,276.47,275.39,276.25,5555.0,275.61,276.47,275.39,276.25,5555.0
2020-07-21 14:00:00,276.39,277.04,275.79,275.79,5402.0,276.39,277.04,275.79,275.79,5402.0
2020-07-21 14:30:00,275.92,275.97,274.5,274.5,6150.0,275.92,275.97,274.5,274.5,6150.0
2020-07-21 15:00:00,274.43,274.56,273.14,273.77,7518.0,274.43,274.56,273.14,273.77,7518.0
2020-07-21 15:30:00,273.96,273.96,272.33,273.27,19414.0,273.96,273.96,272.33,273.27,19414.0
2020-07-22 09:30:00,272.75,277.79,272.75,275.43,12366.0,272.75,277.79,272.75,275.43,12366.0
2020-07-22 10:00:00,275.35,277.0,274.88,275.09,6086.0,275.35,277.0,274.88,275.09,6086.0
2020-07-22 10:30:00,275.1,276.1,275.1,275.43,19743.0,275.1,276.1,275.1,275.43,19743.0
2020-07-22 11:00:00,275.52,276.46,275.52,276.01,5468.0,275.52,276.46,275.52,276.01,5468.0
2020-07-22 11:30:00,275.77,277.89,275.77,277.46,8968.0,275.77,277.89,275.77,277.46,8968.0
2020-07-22 12:00:00,277.74,278.8,277.73,278.29,4850.0,277.74,278.8,277.73,278.29,4850.0
2020-07-22 12:30:00,278.15,278.2,277.72,277.98,3451.0,278.15,278.2,277.72,277.98,3451.0
2020-07-22 13:00:00,278.01,278.44,277.83,278.32,5611.0,278.01,278.44,277.83,278.32,5611.0
2020-07-22 13:30:00,278.26,278.5,277.11,277.11,10592.0,278.26,278.5,277.11,277.11,10592.0
2020-07-22 14:00:00,277.36,278.09,277.36,277.96,5062.0,277.36,278.09,277.36,277.96,5062.0
2020-07-22 14:30:00,277.98,278.33,277.77,278.12,6328.0,277.98,278.33,277.77,278.12,6328.0
2020-07-22 15:00:00,278.11,278.24,277.06,277.17,15121.0,278.11,278.24,277.06,277.17,15121.0
2020-07-22 15:30:00,277.26,277.37,276.58,276.82,28625.0,277.26,277.37,276.58,276.82,28625.0
2020-07-23 09:30:00,275.51,276.94,274.68,275.67,13677.0,275.51,276.94,274.68,275.67,13677.0
2020-07-23 10:00:00,276.35,276.87,275.11,275.81,6905.0,276.35,276.87,275.11,275.81,6905.0
2020-07-23 10:30:00,275.81,276.48,275.59,275.86,9420.0,275.81,276.48,275.59,275.86,9420.0
2020-07-23 11:00:00,276.23,277.54,275.69,277.27,16287.0,276.23,277.54,275.69,277.27,16287.0
2020-07-23 11:30:00,277.36,277.64,276.69,276.92,10715.0,277.36,277.64,276.69,276.92,10715.0
2020-07-23 12:00:00,276.91,277.07,276.08,276.49,8043.0,276.91,277.07,276.08,276.49,8043.0
2020-07-23 12:30:00,276.14,276.14,274.68,274.85,5800.0,276.14,276.14,274.68,274.85,5800.0
2020-07-23 13:00:00,275.24,275.75,274.88,275.24,3997.0,275.24,275.75,274.88,275.24,3997.0
2020-07-23 13:30:00,275.34,275.34,274.2,274.49,10064.0,275.34,275.34,274.2,274.49,10064.0
2020-07-23 14:00:00,275.15,275.3,272.72,274.86,11645.0,275.15,275.3,272.72,274.86,11645.0
2020-07-23 14:30:00,274.94,275.89,274.33,275.11,17230.0,274.94,275.89,274.33,275.11,17230.0
2020-07-23 15:00:00,275.44,275.54,274.32,275.02,9605.0,275.44,275.54,274.32,275.02,9605.0
2020-07-23 15:30:00,275.07,276.16,274.66,275.82,24982.0,275.07,276.16,274.66,275.82,24982.0
2020-07-24 09:30:00,272.0,273.27,267.3,268.18,14319.0,272.0,273.27,267.3,268.18,14319.0
2020-07-24 10:00:00,268.71,271.27,267.89,271.18,28690.0,268.71,271.27,267.89,271.18,28690.0
2020-07-24 10:30:00,271.54,271.54,268.8,270.22,11542.0,271.54,271.54,268.8,270.22,11542.0
2020-07-24 11:00:00,269.97,270.16,268.07,268.85,37879.0,269.97,270.16,268.07,268.85,37879.0
2020-07-24 11:30:00,268.86,271.0,268.86,270.04,25579.0,268.86,271.0,268.86,270.04,25579.0
2020-07-24 12:00:00,270.0,270.97,268.89,269.44,35834.0,270.0,270.97,268.89,269.44,35834.0
2020-07-24 12:30:00,269.39,271.3,269.31,269.38,13961.0,269.39,271.3,269.31,269.38,13961.0
2020-07-24 13:00:00,269.39,269.84,268.8,269.8,27270.0,269.39,269.84,268.8,269.8,27270.0
2020-07-24 13:30:00,269.84,271.94,269.5,271.35,19764.0,269.84,271.94,269.5,271.35,19764.0
2020-07-24 14:00:00,271.21,271.5,270.93,271.34,6170.0,271.21,271.5,270.93,271.34,6170.0
2020-07-24 14:30:00,271.41,271.78,270.17,270.78,13254.0,271.41,271.78,270.17,270.78,13254.0
2020-07-24 15:00:00,270.8,271.35,269.7,269.7,8727.0,270.8,271.35,269.7,269.7,8727.0
2020-07-24 15:30:00,269.67,270.75,269.45,269.91,31258.0,269.67,270.75,269.45,269.91,31258.0
2020-07-27 09:30:00,270.96,275.01,270.12,272.35,14964.0,270.96,275.01,270.12,272.35,14964.0
2020-07-27 10:00:00,271.63,273.78,271.04,272.9,33190.0,271.63,273.78,271.04,272.9,33190.0
2020-07-27 10:30:00,272.46,273.94,271.48,273.94,12432.0,272.46,273.94,271.48,273.94,12432.0
2020-07-27 11:00:00,273.97,273.99,272.5,272.76,4340.0,273.97,273.99,272.5,272.76,4340.0
2020-07-27 11:30:00,273.26,273.33,272.36,272.48,11952.0,273.26,273.33,272.36,272.48,11952.0
2020-07-27 12:00:00,272.42,274.31,272.26,274.08,9554.0,272.42,274.31,272.26,274.08,9554.0
2020-07-27 12:30:00,274.02,274.91,273.69,274.65,5558.0,274.02,274.91,273.69,274.65,5558.0
2020-07-27 13:00:00,274.75,275.32,274.25,274.28,10463.0,274.75,275.32,274.25,274.28,10463.0
2020-07-27 13:30:00,274.34,275.06,274.26,274.73,4900.0,274.34,275.06,274.26,274.73,4900.0
2020-07-27 14:00:00,274.68,274.68,273.97,274.06,8445.0,274.68,274.68,273.97,274.06,8445.0
2020-07-27 14:30:00,273.88,273.88,272.69,272.81,7314.0,273.88,273.88,272.69,272.81,7314.0
2020-07-27 15:00:00,272.93,274.0,272.87,274.0,28127.0,272.93,274.0,272.87,274.0,28127.0
2020-07-27 15:30:00,273.69,274.66,273.11,273.83,51812.0,273.69,274.66,273.11,273.83,51812.0
2020-07-28 09:30:00,287.83,287.83,273.36,275.99,57976.0,287.83,287.83,273.36,275.99,57976.0
2020-07-28 10:00:00,276.28,278.37,274.0,275.07,32897.0,276.28,278.37,274.0,275.07,32897.0
2020-07-28 10:30:00,275.17,276.02,274.31,274.96,15263.0,275.17,276.02,274.31,274.96,15263.0
2020-07-28 11:00:00,275.19,275.94,274.49,275.56,26984.0,275.19,275.94,274.49,275.56,26984.0
2020-07-28 11:30:00,275.6,275.67,274.84,275.06,12647.0,275.6,275.67,274.84,275.06,12647.0
2020-07-28 12:00:00,275.06,275.8,274.79,275.2,15659.0,275.06,275.8,274.79,275.2,15659.0
2020-07-28 12:30:00,275.03,275.74,274.34,275.0,18621.0,275.03,275.74,274.34,275.0,18621.0
2020-07-28 13:00:00,274.99,275.21,274.04,274.04,17008.0,274.99,275.21,274.04,274.04,17008.0
2020-07-28 13:30:00,274.04,275.48,273.53,274.81,8988.0,274.04,275.48,273.53,274.81,8988.0
2020-07-28 14:00:00,275.0,275.05,273.16,273.47,8983.0,275.0,275.05,273.16,273.47,8983.0
2020-07-28 14:30:00,273.47,274.27,273.35,273.35,9245.0,273.47,274.27,273.35,273.35,9245.0
2020-07-28 15:00:00,273.59,273.59,271.5,271.64,13984.0,273.59,273.59,271.5,271.64,13984.0
2020-07-28 15:30:00,271.74,272.36,270.53,270.97,35953.0,271.74,272.36,270.53,270.97,35953.0
2020-07-29 09:30:00,274.31,278.7,274.0,275.74,12152.0,274.31,278.7,274.0,275.74,12152.0
2020-07-29 10:00:00,276.3,276.76,275.43,275.5,6408.0,276.3,276.76,275.43,275.5,6408.0
2020-07-29 10:30:00,275.7,276.29,275.1,275.88,7300.0,275.7,276.29,275.1,275.88,7300.0
2020-07-29 11:00:00,276.0,276.93,275.89,276.8,9302.0,276.0,276.93,275.89,276.8,9302.0
2020-07-29 11:30:00,276.8,276.8,274.23,274.34,12679.0,276.8,276.8,274.23,274.34,12679.0
2020-07-29 12:00:00,274.34,274.47,272.85,273.86,38700.0,274.34,274.47,272.85,273.86,38700.0
2020-07-29 12:30:00,273.88,274.9,273.68,274.55,12370.0,273.88,274.9,273.68,274.55,12370.0
2020-07-29 13:00:00,274.45,275.11,273.84,273.85,7192.0,274.45,275.11,273.84,273.85,7192.0
2020-07-29 13:30:00,274.08,274.76,273.69,274.35,12353.0,274.08,274.76,273.69,274.35,12353.0
2020-07-29 14:00:00,274.33,274.9,273.83,274.17,17018.0,274.33,274.9,273.83,274.17,17018.0
2020-07-29 14:30:00,274.01,274.39,273.48,273.81,14194.0,274.01,274.39,273.48,273.81,14194.0
2020-07-29 15:00:00,273.49,274.67,272.61,273.42,13931.0,273.49,274.67,272.61,273.42,13931.0
2020-07-29 15:30:00,273.54,275.62,273.25,273.86,30934.0,273.54,275.62,273.25,273.86,30934.0
2020-07-30 09:30:00,271.59,272.72,270.68,270.75,14994.0,271.59,272.72,270.68,270.75,14994.0
2020-07-30 10:00:00,270.18,271.44,269.79,270.65,7355.0,270.18,271.44,269.79,270.65,7355.0
2020-07-30 10:30:00,270.86,272.5,269.84,272.5,6695.0,270.86,272.5,269.84,272.5,6695.0
2020-07-30 11:00:00,272.54,273.66,272.54,273.3,12661.0,272.54,273.66,272.54,273.3,12661.0
2020-07-30 11:30:00,273.44,274.09,273.13,273.68,7316.0,273.44,274.09,273.13,273.68,7316.0
2020-07-30 12:00:00,273.71,274.71,273.16,274.33,10658.0,273.71,274.71,273.16,274.33,10658.0
2020-07-30 12:30:00,274.19,274.29,273.54,273.76,8560.0,274.19,274.29,273.54,273.76,8560.0
2020-07-30 13:00:00,273.65,274.78,273.64,274.72,3986.0,273.65,274.78,273.64,274.72,3986.0
2020-07-30 13:30:00,274.55,274.98,273.8,274.88,4926.0,274.55,274.98,273.8,274.88,4926.0
2020-07-30 14:00:00,274.9,275.01,273.91,274.19,4620.0,274.9,275.01,273.91,274.19,4620.0
2020-07-30 14:30:00,274.36,275.25,274.13,274.45,8074.0,274.36,275.25,274.13,274.45,8074.0
2020-07-30 15:00:00,274.62,275.3,274.18,275.3,6279.0,274.62,275.3,274.18,275.3,6279.0
2020-07-30 15:30:00,275.17,275.71,274.62,275.0,24006.0,275.17,275.71,274.62,275.0,24006.0
2020-07-31 09:30:00,275.73,278.83,274.38,278.83,29543.0,275.73,278.83,274.38,278.83,29543.0
2020-07-31 10:00:00,278.66,278.67,275.14,276.17,33160.0,278.66,278.67,275.14,276.17,33160.0
2020-07-31 10:30:00,275.92,276.72,275.05,276.72,15630.0,275.92,276.72,275.05,276.72,15630.0
2020-07-31 11:00:00,276.71,279.38,276.58,278.1,9315.0,276.71,279.38,276.58,278.1,9315.0
2020-07-31 11:30:00,278.05,278.4,276.84,276.84,6637.0,278.05,278.4,276.84,276.84,6637.0
2020-07-31 12:00:00,277.03,277.06,275.74,276.63,6275.0,277.03,277.06,275.74,276.63,6275.0
2020-07-31 12:30:00,276.56,276.57,275.14,276.23,9279.0,276.56,276.57,275.14,276.23,9279.0
2020-07-31 13:00:00,276.72,277.37,276.25,276.3,8794.0,276.72,277.37,276.25,276.3,8794.0
2020-07-31 13:30:00,276.5,277.54,276.17,277.03,8947.0,276.5,277.54,276.17,277.03,8947.0
2020-07-31 14:00:00,276.53,277.69,276.16,277.18,5950.0,276.53,277.69,276.16,277.18,5950.0
2020-07-31 14:30:00,277.19,278.36,277.19,278.03,7214.0,277.19,278.36,277.19,278.03,7214.0
2020-07-31 15:00:00,278.03,278.68,277.9,278.65,13429.0,278.03,278.68,277.9,278.65,13429.0
2020-07-31 15:30:00,278.67,281.23,278.65,280.75,92220.0,278.67,281.23,278.65,280.75,92220.0
2020-08-03 09:30:00,283.42,283.42,280.46,281.55,18894.0,283.42,283.42,280.46,281.55,18894.0
2020-08-03 10:00:00,281.54,282.69,281.03,281.6,18921.0,281.54,282.69,281.03,281.6,18921.0
2020-08-03 10:30:00,281.75,282.53,279.51,279.57,15375.0,281.75,282.53,279.51,279.57,15375.0
2020-08-03 11:00:00,279.38,280.25,278.41,278.66,15848.0,279.38,280.25,278.41,278.66,15848.0
2020-08-03 11:30:00,278.7,280.73,278.65,280.32,9717.0,278.7,280.73,278.65,280.32,9717.0
2020-08-03 12:00:00,280.25,280.95,279.69,280.45,5417.0,280.25,280.95,279.69,280.45,5417.0
2020-08-03 12:30:00,280.16,280.72,279.91,280.72,3500.0,280.16,280.72,279.91,280.72,3500.0
2020-08-03 13:00:00,280.52,280.56,279.95,280.4,5450.0,280.52,280.56,279.95,280.4,5450.0
2020-08-03 13:30:00,280.48,280.49,280.12,280.42,1703.0,280.48,280.49,280.12,280.42,1703.0
2020-08-03 14:00:00,280.57,280.62,280.14,280.43,3292.0,280.57,280.62,280.14,280.43,3292.0
2020-08-03 14:30:00,280.44,281.41,280.36,280.99,2474.0,280.44,281.41,280.36,280.99,2474.0
2020-08-03 15:00:00,280.83,280.91,280.06,280.15,3729.0,280.83,280.91,280.06,280.15,3729.0
2020-08-03 15:30:00,280.29,281.06,279.87,280.58,18653.0,280.29,281.06,279.87,280.58,18653.0
2020-08-04 09:30:00,280.9,281.73,279.56,281.06,15361.0,280.9,281.73,279.56,281.06,15361.0
2020-08-04 10:00:00,281.01,281.92,280.1,280.94,7832.0,281.01,281.92,280.1,280.94,7832.0
2020-08-04 10:30:00,281.31,282.59,281.22,282.24,4042.0,281.31,282.59,281.22,282.24,4042.0
2020-08-04 11:00:00,282.55,282.95,281.83,281.84,7119.0,282.55,282.95,281.83,281.84,7119.0
2020-08-04 11:30:00,281.96,282.39,280.86,282.39,4056.0,281.96,282.39,280.86,282.39,4056.0
2020-08-04 12:00:00,282.35,283.14,281.56,282.0,8498.0,282.35,283.14,281.56,282.0,8498.0
2020-08-04 12:30:00,281.8,282.27,281.33,282.11,6383.0,281.8,282.27,281.33,282.11,6383.0
2020-08-04 13:00:00,282.23,282.41,281.99,282.31,2238.0,282.23,282.41,281.99,282.31,2238.0
2020-08-04 13:30:00,282.31,283.11,282.21,282.81,6395.0,282.31,283.11,282.21,282.81,6395.0
2020-08-04 14:00:00,282.75,284.23,282.72,282.99,29320.0,282.75,284.23,282.72,282.99,29320.0
2020-08-04 14:30:00,282.85,283.14,282.07,283.14,12934.0,282.85,283.14,282.07,283.14,12934.0
2020-08-04 15:00:00,283.23,283.89,283.08,283.69,8067.0,283.23,283.89,283.08,283.69,8067.0
2020-08-04 15:30:00,283.78,285.11,282.76,284.68,42285.0,283.78,285.11,282.76,284.68,42285.0
2020-08-05 09:30:00,286.32,286.32,284.03,285.8,6446.0,286.32,286.32,284.03,285.8,6446.0
2020-08-05 10:00:00,286.02,286.74,285.41,286.48,5602.0,286.02,286.74,285.41,286.48,5602.0
2020-08-05 10:30:00,286.78,286.78,284.91,285.2,4290.0,286.78,286.78,284.91,285.2,4290.0
2020-08-05 11:00:00,285.04,285.27,284.82,285.03,5052.0,285.04,285.27,284.82,285.03,5052.0
2020-08-05 11:30:00,284.93,285.69,284.69,285.63,5546.0,284.93,285.69,284.69,285.63,5546.0
2020-08-05 12:00:00,285.69,286.17,285.55,286.17,6926.0,285.69,286.17,285.55,286.17,6926.0
2020-08-05 12:30:00,285.92,286.68,285.91,286.59,5116.0,285.92,286.68,285.91,286.59,5116.0
2020-08-05 13:00:00,286.73,286.73,285.9,286.51,3486.0,286.73,286.73,285.9,286.51,3486.0
2020-08-05 13:30:00,286.72,287.35,286.56,287.11,9633.0,286.72,287.35,286.56,287.11,9633.0
2020-08-05 14:00:00,287.23,288.0,287.22,288.0,3455.0,287.23,288.0,287.22,288.0,3455.0
2020-08-05 14:30:00,288.17,288.34,287.6,288.34,12218.0,288.17,288.34,287.6,288.34,12218.0
2020-08-05 15:00:00,288.64,288.73,288.21,288.57,12005.0,288.64,288.73,288.21,288.57,12005.0
2020-08-05 15:30:00,288.66,289.1,288.05,288.85,39608.0,288.66,289.1,288.05,288.85,39608.0
2020-08-06 09:30:00,285.18,287.98,285.18,287.0,13201.0,285.18,287.98,285.18,287.0,13201.0
2020-08-06 10:00:00,287.56,287.9,286.6,287.2,5480.0,287.56,287.9,286.6,287.2,5480.0
2020-08-06 10:30:00,287.17,287.93,286.93,287.86,6416.0,287.17,287.93,286.93,287.86,6416.0
2020-08-06 11:00:00,287.66,288.25,287.43,287.96,4459.0,287.66,288.25,287.43,287.96,4459.0
2020-08-06 11:30:00,287.86,288.24,287.76,287.8,9511.0,287.86,288.24,287.76,287.8,9511.0
2020-08-06 12:00:00,288.02,288.1,287.09,287.09,12220.0,288.02,288.1,287.09,287.09,12220.0
2020-08-06 12:30:00,287.01,287.01,284.88,285.14,9358.0,287.01,287.01,284.88,285.14,9358.0
2020-08-06 13:00:00,285.22,285.22,284.45,285.0,4211.0,285.22,285.22,284.45,285.0,4211.0
2020-08-06 13:30:00,285.0,285.14,284.83,285.14,1469.0,285.0,285.14,284.83,285.14,1469.0
2020-08-06 14:00:00,285.06,285.26,284.84,285.09,5100.0,285.06,285.26,284.84,285.09,5100.0
2020-08-06 14:30:00,285.13,285.43,284.92,285.02,9184.0,285.13,285.43,284.92,285.02,9184.0
2020-08-06 15:00:00,285.02,285.14,284.11,284.39,10653.0,285.02,285.14,284.11,284.39,10653.0
2020-08-06 15:30:00,284.54,287.06,284.0,286.72,43997.0,284.54,287.06,284.0,286.72,43997.0
2020-08-07 09:30:00,284.73,285.02,283.43,284.05,6306.0,284.73,285.02,283.43,284.05,6306.0
2020-08-07 10:00:00,283.61,284.81,282.24,283.24,4468.0,283.61,284.81,282.24,283.24,4468.0
2020-08-07 10:30:00,283.66,283.86,282.7,283.01,7692.0,283.66,283.86,282.7,283.01,7692.0
2020-08-07 11:00:00,282.96,283.63,282.4,282.48,3283.0,282.96,283.63,282.4,282.48,3283.0
2020-08-07 11:30:00,282.82,283.11,282.3,282.3,3610.0,282.82,283.11,282.3,282.3,3610.0
2020-08-07 12:00:00,282.47,283.19,282.47,283.04,3973.0,282.47,283.19,282.47,283.04,3973.0
2020-08-07 12:30:00,283.06,283.48,282.18,282.93,5660.0,283.06,283.48,282.18,282.93,5660.0
2020-08-07 13:00:00,283.19,283.19,282.25,282.7,3478.0,283.19,283.19,282.25,282.7,3478.0
2020-08-07 13:30:00,282.56,283.04,282.25,282.41,4715.0,282.56,283.04,282.25,282.41,4715.0
2020-08-07 14:00:00,282.54,283.15,281.76,281.76,4754.0,282.54,283.15,281.76,281.76,4754.0
2020-08-07 14:30:00,281.26,283.04,281.26,283.04,4334.0,281.26,283.04,281.26,283.04,4334.0
2020-08-07 15:00:00,283.03,283.26,281.98,282.74,12579.0,283.03,283.26,281.98,282.74,12579.0
2020-08-07 15:30:00,282.6,283.22,282.27,283.06,38046.0,282.6,283.22,282.27,283.06,38046.0
2020-08-10 09:30:00,283.1,283.98,281.72,281.73,14598.0,283.1,283.98,281.72,281.73,14598.0
2020-08-10 10:00:00,281.64,282.04,280.89,280.91,6349.0,281.64,282.04,280.89,280.91,6349.0
2020-08-10 10:30:00,280.76,280.78,277.61,277.79,8615.0,280.76,280.78,277.61,277.79,8615.0
2020-08-10 11:00:00,277.86,280.55,277.64,280.29,7604.0,277.86,280.55,277.64,280.29,7604.0
2020-08-10 11:30:00,280.32,281.25,279.84,281.14,13171.0,280.32,281.25,279.84,281.14,13171.0
2020-08-10 12:00:00,281.12,281.36,280.84,281.04,3850.0,281.12,281.36,280.84,281.04,3850.0
2020-08-10 12:30:00,281.2,282.42,281.11,281.94,6455.0,281.2,282.42,281.11,281.94,6455.0
2020-08-10 13:00:00,282.18,282.9,281.97,282.86,2200.0,282.18,282.9,281.97,282.86,2200.0
2020-08-10 13:30:00,282.9,282.98,280.48,280.52,10017.0,282.9,282.98,280.48,280.52,10017.0
2020-08-10 14:00:00,280.53,281.66,280.45,280.75,6183.0,280.53,281.66,280.45,280.75,6183.0
2020-08-10 14:30:00,280.69,280.71,278.99,280.53,6381.0,280.69,280.71,278.99,280.53,6381.0
2020-08-10 15:00:00,280.47,281.13,280.28,280.28,5404.0,280.47,281.13,280.28,280.28,5404.0
2020-08-10 15:30:00,280.36,280.72,279.82,280.25,24938.0,280.36,280.72,279.82,280.25,24938.0
2020-08-11 09:30:00,282.02,283.67,280.5,282.05,10452.0,282.02,283.67,280.5,282.05,10452.0
2020-08-11 10:00:00,281.95,282.24,280.56,281.94,12736.0,281.95,282.24,280.56,281.94,12736.0
2020-08-11 10:30:00,282.05,284.04,281.46,283.27,5623.0,282.05,284.04,281.46,283.27,5623.0
2020-08-11 11:00:00,283.43,283.88,283.24,283.24,4161.0,283.43,283.88,283.24,283.24,4161.0
2020-08-11 11:30:00,283.41,283.41,282.75,283.27,4017.0,283.41,283.41,282.75,283.27,4017.0
2020-08-11 12:00:00,283.08,283.22,282.87,283.16,5217.0,283.08,283.22,282.87,283.16,5217.0
2020-08-11 12:30:00,283.13,283.22,282.83,283.07,8627.0,283.13,283.22,282.83,283.07,8627.0
2020-08-11 13:00:00,283.07,283.38,282.92,283.3,9661.0,283.07,283.38,282.92,283.3,9661.0
2020-08-11 13:30:00,283.38,283.71,282.91,283.22,7774.0,283.38,283.71,282.91,283.22,7774.0
2020-08-11 14:00:00,283.14,283.32,282.55,282.56,2900.0,283.14,283.32,282.55,282.56,2900.0
2020-08-11 14:30:00,282.73,283.35,282.47,283.08,4597.0,282.73,283.35,282.47,283.08,4597.0
2020-08-11 15:00:00,283.12,283.12,280.91,281.63,4953.0,283.12,283.12,280.91,281.63,4953.0
2020-08-11 15:30:00,281.74,281.8,279.67,280.37,16633.0,281.74,281.8,279.67,280.37,16633.0
2020-08-12 09:30:00,281.97,282.99,280.32,282.15,5686.0,281.97,282.99,280.32,282.15,5686.0
2020-08-12 10:00:00,281.64,283.93,281.21,282.81,9566.0,281.64,283.93,281.21,282.81,9566.0
2020-08-12 10:30:00,282.87,283.05,281.34,282.97,9946.0,282.87,283.05,281.34,282.97,9946.0
2020-08-12 11:00:00,282.97,283.74,282.71,283.31,7598.0,282.97,283.74,282.71,283.31,7598.0
2020-08-12 11:30:00,283.56,284.0,283.22,283.23,4138.0,283.56,284.0,283.22,283.23,4138.0
2020-08-12 12:00:00,283.05,284.01,282.73,283.64,5862.0,283.05,284.01,282.73,283.64,5862.0
2020-08-12 12:30:00,283.91,283.91,282.77,283.17,5075.0,283.91,283.91,282.77,283.17,5075.0
2020-08-12 13:00:00,283.2,283.53,281.89,281.89,5197.0,283.2,283.53,281.89,281.89,5197.0
2020-08-12 13:30:00,281.91,282.77,281.63,282.76,5530.0,281.91,282.77,281.63,282.76,5530.0
2020-08-12 14:00:00,282.81,283.2,281.92,282.66,3983.0,282.81,283.2,281.92,282.66,3983.0
2020-08-12 14:30:00,283.0,283.18,281.45,281.79,5361.0,283.0,283.18,281.45,281.79,5361.0
2020-08-12 15:00:00,281.79,284.23,281.79,284.2,7148.0,281.79,284.23,281.79,284.2,7148.0
2020-08-12 15:30:00,284.31,284.63,283.46,284.01,22879.0,284.31,284.63,283.46,284.01,22879.0
2020-08-13 09:30:00,283.22,283.45,282.37,282.82,4181.0,283.22,283.45,282.37,282.82,4181.0
2020-08-13 10:00:00,283.11,285.95,283.07,284.59,12221.0,283.11,285.95,283.07,284.59,12221.0
2020-08-13 10:30:00,284.03,284.45,283.25,283.99,3851.0,284.03,284.45,283.25,283.99,3851.0
2020-08-13 11:00:00,284.1,285.06,283.98,284.16,7940.0,284.1,285.06,283.98,284.16,7940.0
2020-08-13 11:30:00,284.31,284.77,284.14,284.44,2800.0,284.31,284.77,284.14,284.44,2800.0
2020-08-13 12:00:00,284.6,285.3,284.6,284.71,2896.0,284.6,285.3,284.6,284.71,2896.0
2020-08-13 12:30:00,284.68,285.66,284.68,285.23,2705.0,284.68,285.66,284.68,285.23,2705.0
2020-08-13 13:00:00,285.69,285.81,284.65,284.65,1642.0,285.69,285.81,284.65,284.65,1642.0
2020-08-13 13:30:00,284.35,285.13,284.0,284.48,1600.0,284.35,285.13,284.0,284.48,1600.0
2020-08-13 14:00:00,284.24,284.74,283.99,284.47,4152.0,284.24,284.74,283.99,284.47,4152.0
2020-08-13 14:30:00,284.51,285.18,284.0,284.36,2562.0,284.51,285.18,284.0,284.36,2562.0
2020-08-13 15:00:00,284.52,285.16,284.0,285.04,3062.0,284.52,285.16,284.0,285.04,3062.0
2020-08-13 15:30:00,285.1,285.95,284.89,285.73,16676.0,285.1,285.95,284.89,285.73,16676.0
2020-08-14 09:30:00,284.78,285.68,283.41,283.9,5552.0,284.78,285.68,283.41,283.9,5552.0
2020-08-14 10:00:00,283.76,285.5,283.55,283.75,5939.0,283.76,285.5,283.55,283.75,5939.0
2020-08-14 10:30:00,283.8,284.43,283.34,283.93,3234.0,283.8,284.43,283.34,283.93,3234.0
2020-08-14 11:00:00,283.31,284.23,282.9,284.1,2645.0,283.31,284.23,282.9,284.1,2645.0
2020-08-14 11:30:00,284.15,284.54,283.71,283.84,2191.0,284.15,284.54,283.71,283.84,2191.0
2020-08-14 12:00:00,284.08,284.33,283.63,283.63,1200.0,284.08,284.33,283.63,283.63,1200.0
2020-08-14 12:30:00,283.78,284.19,283.78,283.95,1800.0,283.78,284.19,283.78,283.95,1800.0
2020-08-14 13:00:00,284.05,284.07,283.72,284.07,1800.0,284.05,284.07,283.72,284.07,1800.0
2020-08-14 13:30:00,283.95,284.1,283.65,284.01,5371.0,283.95,284.1,283.65,284.01,5371.0
2020-08-14 14:00:00,283.99,284.97,283.87,284.45,2912.0,283.99,284.97,283.87,284.45,2912.0
2020-08-14 14:30:00,284.64,285.47,284.64,285.25,6562.0,284.64,285.47,284.64,285.25,6562.0
2020-08-14 15:00:00,284.62,285.89,284.43,285.31,9812.0,284.62,285.89,284.43,285.31,9812.0
2020-08-14 15:30:00,285.29,286.22,283.86,286.07,27872.0,285.29,286.22,283.86,286.07,27872.0
2020-08-17 09:30:00,288.49,291.3,287.05,287.05,14380.0,288.49,291.3,287.05,287.05,14380.0
2020-08-17 10:00:00,287.19,288.53,286.0,287.03,24200.0,287.19,288.53,286.0,287.03,24200.0
2020-08-17 10:30:00,287.32,287.63,286.2,286.68,8235.0,287.32,287.63,286.2,286.68,8235.0
2020-08-17 11:00:00,286.68,287.04,286.5,287.04,2945.0,286.68,287.04,286.5,287.04,2945.0
2020-08-17 11:30:00,287.03,287.03,286.55,287.02,3870.0,287.03,287.03,286.55,287.02,3870.0
2020-08-17 12:00:00,287.0,287.62,286.79,287.55,10368.0,287.0,287.62,286.79,287.55,10368.0
2020-08-17 12:30:00,287.69,288.28,287.53,287.78,3269.0,287.69,288.28,287.53,287.78,3269.0
2020-08-17 13:00:00,287.45,287.57,286.77,286.77,4262.0,287.45,287.57,286.77,286.77,4262.0
2020-08-17 13:30:00,286.79,287.27,286.5,286.73,6936.0,286.79,287.27,286.5,286.73,6936.0
2020-08-17 14:00:00,286.9,287.18,286.5,287.06,4701.0,286.9,287.18,286.5,287.06,4701.0
2020-08-17 14:30:00,287.21,287.28,286.74,287.1,6974.0,287.21,287.28,286.74,287.1,6974.0
2020-08-17 15:00:00,287.27,287.27,286.5,286.8,4907.0,287.27,287.27,286.5,286.8,4907.0
2020-08-17 15:30:00,286.82,287.08,286.49,286.62,13693.0,286.82,287.08,286.49,286.62,13693.0
2020-08-18 09:30:00,278.61,285.19,278.61,282.94,17618.0,278.61,285.19,278.61,282.94,17618.0
2020-08-18 10:00:00,283.22,283.8,282.86,283.0,2423.0,283.22,283.8,282.86,283.0,2423.0
2020-08-18 10:30:00,283.56,285.29,283.51,285.2,4750.0,283.56,285.29,283.51,285.2,4750.0
2020-08-18 11:00:00,285.21,285.21,284.14,284.49,4500.0,285.21,285.21,284.14,284.49,4500.0
2020-08-18 11:30:00,284.5,285.09,283.48,283.48,4369.0,284.5,285.09,283.48,283.48,4369.0
2020-08-18 12:00:00,283.78,283.78,282.83,282.91,3300.0,283.78,283.78,282.83,282.91,3300.0
2020-08-18 12:30:00,282.67,283.21,282.18,282.36,3800.0,282.67,283.21,282.18,282.36,3800.0
2020-08-18 13:00:00,282.25,282.51,281.49,282.0,8563.0,282.25,282.51,281.49,282.0,8563.0
2020-08-18 13:30:00,282.06,282.93,281.71,282.57,16651.0,282.06,282.93,281.71,282.57,16651.0
2020-08-18 14:00:00,282.48,282.65,281.88,282.03,8399.0,282.48,282.65,281.88,282.03,8399.0
2020-08-18 14:30:00,281.97,282.05,281.62,281.64,6615.0,281.97,282.05,281.62,281.64,6615.0
2020-08-18 15:00:00,281.6,282.46,281.6,282.19,15230.0,281.6,282.46,281.6,282.19,15230.0
2020-08-18 15:30:00,282.18,282.72,281.65,282.14,36871.0,282.18,282.72,281.65,282.14,36871.0
2020-08-19 09:30:00,282.92,284.09,282.27,282.6,6281.0,282.92,284.09,282.27,282.6,6281.0
2020-08-19 10:00:00,283.7,285.0,283.58,283.85,7626.0,283.7,285.0,283.58,283.85,7626.0
2020-08-19 10:30:00,284.5,285.25,284.17,284.94,4801.0,284.5,285.25,284.17,284.94,4801.0
2020-08-19 11:00:00,284.93,284.93,282.59,283.19,9919.0,284.93,284.93,282.59,283.19,9919.0
2020-08-19 11:30:00,282.88,283.29,282.09,282.45,7876.0,282.88,283.29,282.09,282.45,7876.0
2020-08-19 12:00:00,282.24,282.67,281.7,282.18,5220.0,282.24,282.67,281.7,282.18,5220.0
2020-08-19 12:30:00,282.25,282.45,281.4,282.33,9591.0,282.25,282.45,281.4,282.33,9591.0
2020-08-19 13:00:00,282.35,282.97,281.5,282.87,7530.0,282.35,282.97,281.5,282.87,7530.0
2020-08-19 13:30:00,282.57,283.3,282.45,282.99,11281.0,282.57,283.3,282.45,282.99,11281.0
2020-08-19 14:00:00,283.03,283.18,282.08,282.83,5242.0,283.03,283.18,282.08,282.83,5242.0
2020-08-19 14:30:00,282.66,283.22,282.56,283.06,8100.0,282.66,283.22,282.56,283.06,8100.0
2020-08-19 15:00:00,283.01,283.19,282.66,282.8,9056.0,283.01,283.19,282.66,282.8,9056.0
2020-08-19 15:30:00,282.77,283.24,281.99,283.14,23267.0,282.77,283.24,281.99,283.14,23267.0
2020-08-20 09:30:00,282.56,282.7,281.37,281.72,6311.0,282.56,282.7,281.37,281.72,6311.0
2020-08-20 10:00:00,281.15,281.15,279.71,279.83,5618.0,281.15,281.15,279.71,279.83,5618.0
2020-08-20 10:30:00,280.01,280.12,278.62,278.62,4103.0,280.01,280.12,278.62,278.62,4103.0
2020-08-20 11:00:00,278.7,279.35,278.41,279.35,1692.0,278.7,279.35,278.41,279.35,1692.0
2020-08-20 11:30:00,279.13,280.28,278.82,278.96,13420.0,279.13,280.28,278.82,278.96,13420.0
2020-08-20 12:00:00,278.82,278.92,278.42,278.64,3864.0,278.82,278.92,278.42,278.64,3864.0
2020-08-20 12:30:00,278.7,278.94,278.41,278.63,3305.0,278.7,278.94,278.41,278.63,3305.0
2020-08-20 13:00:00,278.87,279.03,277.14,277.42,7655.0,278.87,279.03,277.14,277.42,7655.0
2020-08-20 13:30:00,277.55,277.72,275.63,275.93,6979.0,277.55,277.72,275.63,275.93,6979.0
2020-08-20 14:00:00,276.46,276.75,275.66,276.5,6781.0,276.46,276.75,275.66,276.5,6781.0
2020-08-20 14:30:00,276.66,276.87,275.29,276.06,8310.0,276.66,276.87,275.29,276.06,8310.0
2020-08-20 15:00:00,276.06,276.39,275.59,275.72,7848.0,276.06,276.39,275.59,275.72,7848.0
2020-08-20 15:30:00,275.99,276.87,275.99,276.66,17404.0,275.99,276.87,275.99,276.66,17404.0
2020-08-21 09:30:00,277.41,277.41,274.91,275.2,17684.0,277.41,277.41,274.91,275.2,17684.0
2020-08-21 10:00:00,275.2,275.75,273.67,275.11,9910.0,275.2,275.75,273.67,275.11,9910.0
2020-08-21 10:30:00,275.2,276.42,275.11,275.27,11112.0,275.2,276.42,275.11,275.27,11112.0
2020-08-21 11:00:00,275.17,275.61,274.63,275.61,5521.0,275.17,275.61,274.63,275.61,5521.0
2020-08-21 11:30:00,275.79,275.79,274.95,275.1,3573.0,275.79,275.79,274.95,275.1,3573.0
2020-08-21 12:00:00,275.0,276.38,274.99,275.49,3404.0,275.0,276.38,274.99,275.49,3404.0
2020-08-21 12:30:00,275.58,276.08,275.12,275.31,5450.0,275.58,276.08,275.12,275.31,5450.0
2020-08-21 13:00:00,275.22,275.29,274.69,275.29,4615.0,275.22,275.29,274.69,275.29,4615.0
2020-08-21 13:30:00,275.57,275.68,275.12,275.43,4814.0,275.57,275.68,275.12,275.43,4814.0
2020-08-21 14:00:00,275.32,275.91,275.3,275.77,6410.0,275.32,275.91,275.3,275.77,6410.0
2020-08-21 14:30:00,275.68,275.73,275.28,275.67,3700.0,275.68,275.73,275.28,275.67,3700.0
2020-08-21 15:00:00,275.39,275.97,275.16,275.89,10869.0,275.39,275.97,275.16,275.89,10869.0
2020-08-21 15:30:00,276.02,276.14,274.88,274.99,45802.0,276.02,276.14,274.88,274.99,45802.0
2020-08-24 09:30:00,279.37,284.56,276.54,279.0,19499.0,279.37,284.56,276.54,279.0,19499.0
2020-08-24 10:00:00,278.95,278.99,277.59,278.12,8332.0,278.95,278.99,277.59,278.12,8332.0
2020-08-24 10:30:00,277.87,278.09,277.42,278.0,4822.0,277.87,278.09,277.42,278.0,4822.0
2020-08-24 11:00:00,278.0,279.0,278.0,278.13,5723.0,278.0,279.0,278.0,278.13,5723.0
2020-08-24 11:30:00,278.13,278.97,277.87,277.87,6498.0,278.13,278.97,277.87,277.87,6498.0
2020-08-24 12:00:00,278.1,278.55,277.61,277.62,4115.0,278.1,278.55,277.61,277.62,4115.0
2020-08-24 12:30:00,277.52,277.56,275.79,276.24,6630.0,277.52,277.56,275.79,276.24,6630.0
2020-08-24 13:00:00,276.22,276.9,275.95,275.95,4841.0,276.22,276.9,275.95,275.95,4841.0
2020-08-24 13:30:00,275.82,276.2,274.36,276.01,12032.0,275.82,276.2,274.36,276.01,12032.0
2020-08-24 14:00:00,276.17,276.55,275.55,275.62,5477.0,276.17,276.55,275.55,275.62,5477.0
2020-08-24 14:30:00,275.69,275.76,274.42,274.84,4600.0,275.69,275.76,274.42,274.84,4600.0
2020-08-24 15:00:00,274.57,275.9,274.54,275.12,8177.0,274.57,275.9,274.54,275.12,8177.0
2020-08-24 15:30:00,275.06,275.4,274.43,275.35,41192.0,275.06,275.4,274.43,275.35,41192.0
2020-08-25 09:30:00,276.22,280.02,276.22,279.98,17343.0,276.22,280.02,276.22,279.98,17343.0
2020-08-25 10:00:00,281.19,281.19,277.01,277.1,20792.0,281.19,281.19,277.01,277.1,20792.0
2020-08-25 10:30:00,276.89,277.7,274.45,277.17,16783.0,276.89,277.7,274.45,277.17,16783.0
2020-08-25 11:00:00,277.66,278.2,276.3,276.83,15253.0,277.66,278.2,276.3,276.83,15253.0
2020-08-25 11:30:00,276.9,278.05,276.8,277.85,4889.0,276.9,278.05,276.8,277.85,4889.0
2020-08-25 12:00:00,277.97,278.9,277.91,278.9,3613.0,277.97,278.9,277.91,278.9,3613.0
2020-08-25 12:30:00,278.73,279.04,277.79,278.22,5854.0,278.73,279.04,277.79,278.22,5854.0
2020-08-25 13:00:00,278.22,278.46,277.77,277.82,3266.0,278.22,278.46,277.77,277.82,3266.0
2020-08-25 13:30:00,277.86,278.92,277.86,278.92,9778.0,277.86,278.92,277.86,278.92,9778.0
2020-08-25 14:00:00,278.88,279.37,278.3,278.5,30143.0,278.88,279.37,278.3,278.5,30143.0
2020-08-25 14:30:00,278.39,279.55,278.24,279.55,4700.0,278.39,279.55,278.24,279.55,4700.0
2020-08-25 15:00:00,279.21,279.81,279.18,279.18,13643.0,279.21,279.81,279.18,279.18,13643.0
2020-08-25 15:30:00,279.11,279.22,277.58,277.78,44455.0,279.11,279.22,277.58,277.78,44455.0
2020-08-26 09:30:00,278.21,281.9,278.01,281.2,23349.0,278.21,281.9,278.01,281.2,23349.0
2020-08-26 10:00:00,281.27,282.62,281.19,282.13,28289.0,281.27,282.62,281.19,282.13,28289.0
2020-08-26 10:30:00,282.57,283.78,282.51,283.13,6384.0,282.57,283.78,282.51,283.13,6384.0
2020-08-26 11:00:00,283.15,283.5,282.57,283.35,14301.0,283.15,283.5,282.57,283.35,14301.0
2020-08-26 11:30:00,283.42,284.26,282.53,283.32,20099.0,283.42,284.26,282.53,283.32,20099.0
2020-08-26 12:00:00,283.93,284.47,283.5,284.46,3095.0,283.93,284.47,283.5,284.46,3095.0
2020-08-26 12:30:00,284.52,284.67,283.11,283.8,8493.0,284.52,284.67,283.11,283.8,8493.0
2020-08-26 13:00:00,284.02,284.68,283.95,284.33,20347.0,284.02,284.68,283.95,284.33,20347.0
2020-08-26 13:30:00,284.39,285.09,284.15,285.09,11702.0,284.39,285.09,284.15,285.09,11702.0
2020-08-26 14:00:00,285.04,285.62,284.96,285.57,3921.0,285.04,285.62,284.96,285.57,3921.0
2020-08-26 14:30:00,285.71,286.09,284.85,285.22,6414.0,285.71,286.09,284.85,285.22,6414.0
2020-08-26 15:00:00,285.16,286.17,285.05,285.05,10881.0,285.16,286.17,285.05,285.05,10881.0
2020-08-26 15:30:00,284.99,285.02,283.39,284.73,38783.0,284.99,285.02,283.39,284.73,38783.0
2020-08-27 09:30:00,287.23,287.71,281.84,282.25,18884.0,287.23,287.71,281.84,282.25,18884.0
2020-08-27 10:00:00,281.98,281.98,277.57,279.41,16456.0,281.98,281.98,277.57,279.41,16456.0
2020-08-27 10:30:00,279.5,279.84,278.79,279.68,11087.0,279.5,279.84,278.79,279.68,11087.0
2020-08-27 11:00:00,279.71,280.62,279.47,279.56,15553.0,279.71,280.62,279.47,279.56,15553.0
2020-08-27 11:30:00,279.0,280.21,278.92,279.18,4950.0,279.0,280.21,278.92,279.18,4950.0
2020-08-27 12:00:00,278.93,278.93,278.45,278.53,4232.0,278.93,278.93,278.45,278.53,4232.0
2020-08-27 12:30:00,278.16,278.34,275.53,275.8,11323.0,278.16,278.34,275.53,275.8,11323.0
2020-08-27 13:00:00,276.0,276.73,275.76,276.56,3979.0,276.0,276.73,275.76,276.56,3979.0
2020-08-27 13:30:00,276.9,277.16,275.82,276.4,7138.0,276.9,277.16,275.82,276.4,7138.0
2020-08-27 14:00:00,276.42,276.87,275.86,276.72,7524.0,276.42,276.87,275.86,276.72,7524.0
2020-08-27 14:30:00,277.44,277.73,277.22,277.69,8412.0,277.44,277.73,277.22,277.69,8412.0
2020-08-27 15:00:00,278.3,278.34,277.58,278.15,8921.0,278.3,278.34,277.58,278.15,8921.0
2020-08-27 15:30:00,278.21,278.87,276.76,276.97,37693.0,278.21,278.87,276.76,276.97,37693.0
2020-08-28 09:30:00,278.3,279.89,277.8,279.04,12473.0,278.3,279.89,277.8,279.04,12473.0
2020-08-28 10:00:00,279.04,279.2,278.72,278.94,4481.0,279.04,279.2,278.72,278.94,4481.0
2020-08-28 10:30:00,278.89,279.87,278.35,278.67,7970.0,278.89,279.87,278.35,278.67,7970.0
2020-08-28 11:00:00,278.85,280.32,278.84,280.06,9123.0,278.85,280.32,278.84,280.06,9123.0
2020-08-28 11:30:00,280.05,280.5,279.82,279.86,8058.0,280.05,280.5,279.82,279.86,8058.0
2020-08-28 12:00:00,279.76,280.39,279.57,279.68,3444.0,279.76,280.39,279.57,279.68,3444.0
2020-08-28 12:30:00,279.49,280.33,279.31,280.0,4582.0,279.49,280.33,279.31,280.0,4582.0
2020-08-28 13:00:00,280.01,280.07,278.27,278.89,7500.0,280.01,280.07,278.27,278.89,7500.0
2020-08-28 13:30:00,279.19,279.79,279.19,279.55,2732.0,279.19,279.79,279.19,279.55,2732.0
2020-08-28 14:00:00,279.5,279.77,279.12,279.15,5656.0,279.5,279.77,279.12,279.15,5656.0
2020-08-28 14:30:00,278.93,279.35,278.01,278.58,5449.0,278.93,279.35,278.01,278.58,5449.0
2020-08-28 15:00:00,278.88,280.44,277.7,280.44,16283.0,278.88,280.44,277.7,280.44,16283.0
2020-08-28 15:30:00,280.09,280.41,279.67,280.07,15298.0,280.09,280.41,279.67,280.07,15298.0
2020-08-31 09:30:00,281.29,283.77,281.05,283.63,8127.0,281.29,283.77,281.05,283.63,8127.0
2020-08-31 10:00:00,283.45,284.93,283.08,284.7,6775.0,283.45,284.93,283.08,284.7,6775.0
2020-08-31 10:30:00,284.97,286.48,284.95,286.11,11794.0,284.97,286.48,284.95,286.11,11794.0
2020-08-31 11:00:00,285.74,285.92,283.71,284.35,5874.0,285.74,285.92,283.71,284.35,5874.0
2020-08-31 11:30:00,283.99,285.18,283.97,284.95,3811.0,283.99,285.18,283.97,284.95,3811.0
2020-08-31 12:00:00,284.7,285.54,284.7,285.54,4643.0,284.7,285.54,284.7,285.54,4643.0
2020-08-31 12:30:00,285.43,285.6,284.56,285.6,8378.0,285.43,285.6,284.56,285.6,8378.0
2020-08-31 13:00:00,285.4,286.33,285.4,285.81,4900.0,285.4,286.33,285.4,285.81,4900.0
2020-08-31 13:30:00,285.77,286.61,285.77,286.38,5052.0,285.77,286.61,285.77,286.38,5052.0
2020-08-31 14:00:00,286.0,286.27,285.83,286.07,2174.0,286.0,286.27,285.83,286.07,2174.0
2020-08-31 14:30:00,285.99,285.99,285.38,285.38,3003.0,285.99,285.99,285.38,285.38,3003.0
2020-08-31 15:00:00,285.38,285.75,285.22,285.75,8316.0,285.38,285.75,285.22,285.75,8316.0
2020-08-31 15:30:00,285.87,287.15,285.76,286.38,34866.0,285.87,287.15,285.76,286.38,34866.0
2020-09-01 09:30:00,287.3,287.3,284.1,284.76,17160.0,287.3,287.3,284.1,284.76,17160.0
2020-09-01 10:00:00,284.72,285.43,283.91,285.0,7482.0,284.72,285.43,283.91,285.0,7482.0
2020-09-01 10:30:00,284.98,285.33,284.24,284.48,7052.0,284.98,285.33,284.24,284.48,7052.0
2020-09-01 11:00:00,284.53,285.23,284.52,285.23,7003.0,284.53,285.23,284.52,285.23,7003.0
2020-09-01 11:30:00,285.57,286.12,285.57,285.7,4431.0,285.57,286.12,285.57,285.7,4431.0
2020-09-01 12:00:00,285.74,286.82,285.46,286.68,6266.0,285.74,286.82,285.46,286.68,6266.0
2020-09-01 12:30:00,286.68,287.48,286.63,287.47,5959.0,286.68,287.48,286.63,287.47,5959.0
2020-09-01 13:00:00,287.34,287.34,286.08,286.43,5474.0,287.34,287.34,286.08,286.43,5474.0
2020-09-01 13:30:00,286.43,287.05,285.9,285.96,4829.0,286.43,287.05,285.9,285.96,4829.0
2020-09-01 14:00:00,286.04,286.04,284.61,284.91,12730.0,286.04,286.04,284.61,284.91,12730.0
2020-09-01 14:30:00,285.15,285.61,284.8,285.55,5067.0,285.15,285.61,284.8,285.55,5067.0
2020-09-01 15:00:00,285.74,285.89,285.26,285.44,7400.0,285.74,285.89,285.26,285.44,7400.0
2020-09-01 15:30:00,285.56,287.29,285.45,287.12,26530.0,285.56,287.29,285.45,287.12,26530.0
2020-09-02 09:30:00,289.16,289.24,286.53,286.54,11328.0,289.16,289.24,286.53,286.54,11328.0
2020-09-02 10:00:00,286.1,288.51,286.1,288.33,9336.0,286.1,288.51,286.1,288.33,9336.0
2020-09-02 10:30:00,288.28,290.52,287.37,289.69,21816.0,288.28,290.52,287.37,289.69,21816.0
2020-09-02 11:00:00,289.66,291.28,288.96,291.28,12811.0,289.66,291.28,288.96,291.28,12811.0
2020-09-02 11:30:00,291.39,291.82,290.42,291.77,8539.0,291.39,291.82,290.42,291.77,8539.0
2020-09-02 12:00:00,292.07,292.84,291.5,291.89,5420.0,292.07,292.84,291.5,291.89,5420.0
2020-09-02 12:30:00,291.77,293.22,291.4,292.66,18817.0,291.77,293.22,291.4,292.66,18817.0
2020-09-02 13:00:00,292.31,293.62,292.0,293.62,6772.0,292.31,293.62,292.0,293.62,6772.0
2020-09-02 13:30:00,293.76,294.4,293.76,294.32,4326.0,293.76,294.4,293.76,294.32,4326.0
2020-09-02 14:00:00,294.34,294.76,293.89,294.55,4765.0,294.34,294.76,293.89,294.55,4765.0
2020-09-02 14:30:00,294.6,294.6,293.46,294.39,5417.0,294.6,294.6,293.46,294.39,5417.0
2020-09-02 15:00:00,294.5,295.53,294.5,294.96,20538.0,294.5,295.53,294.5,294.96,20538.0
2020-09-02 15:30:00,294.99,295.0,294.07,294.3,31289.0,294.99,295.0,294.07,294.3,31289.0
2020-09-03 09:30:00,291.16,291.16,281.4,282.21,17914.0,291.16,291.16,281.4,282.21,17914.0
2020-09-03 10:00:00,282.73,284.06,280.41,281.51,37074.0,282.73,284.06,280.41,281.51,37074.0
2020-09-03 10:30:00,281.44,284.0,279.38,279.46,28477.0,281.44,284.0,279.38,279.46,28477.0
2020-09-03 11:00:00,279.57,279.63,273.31,275.09,22410.0,279.57,279.63,273.31,275.09,22410.0
2020-09-03 11:30:00,275.47,277.31,275.15,275.9,9132.0,275.47,277.31,275.15,275.9,9132.0
2020-09-03 12:00:00,275.94,276.56,274.77,275.31,4948.0,275.94,276.56,274.77,275.31,4948.0
2020-09-03 12:30:00,275.32,275.32,271.65,272.3,12258.0,275.32,275.32,271.65,272.3,12258.0
2020-09-03 13:00:00,272.08,272.19,270.5,271.7,11701.0,272.08,272.19,270.5,271.7,11701.0
2020-09-03 13:30:00,270.85,271.26,269.86,270.61,6373.0,270.85,271.26,269.86,270.61,6373.0
2020-09-03 14:00:00,270.53,271.59,269.01,270.14,15266.0,270.53,271.59,269.01,270.14,15266.0
2020-09-03 14:30:00,270.17,271.71,268.18,268.98,9571.0,270.17,271.71,268.18,268.98,9571.0
2020-09-03 15:00:00,268.55,268.68,267.66,267.91,10171.0,268.55,268.68,267.66,267.91,10171.0
2020-09-03 15:30:00,267.88,269.94,267.24,269.67,41014.0,267.88,269.94,267.24,269.67,41014.0
2020-09-04 09:30:00,268.85,271.29,264.45,264.93,25885.0,268.85,271.29,264.45,264.93,25885.0
2020-09-04 10:00:00,265.43,266.66,261.5,261.5,11559.0,265.43,266.66,261.5,261.5,11559.0
2020-09-04 10:30:00,261.59,261.89,257.32,260.49,16814.0,261.59,261.89,257.32,260.49,16814.0
2020-09-04 11:00:00,259.65,260.49,257.31,258.51,23282.0,259.65,260.49,257.31,258.51,23282.0
2020-09-04 11:30:00,258.54,261.15,258.54,260.98,12745.0,258.54,261.15,258.54,260.98,12745.0
2020-09-04 12:00:00,261.43,261.86,259.76,261.01,11908.0,261.43,261.86,259.76,261.01,11908.0
2020-09-04 12:30:00,260.76,261.59,259.86,260.9,17106.0,260.76,261.59,259.86,260.9,17106.0
2020-09-04 13:00:00,260.92,260.92,259.29,259.55,6811.0,260.92,260.92,259.29,259.55,6811.0
2020-09-04 13:30:00,259.0,260.53,258.66,260.53,5383.0,259.0,260.53,258.66,260.53,5383.0
2020-09-04 14:00:00,260.5,260.86,259.86,260.81,3750.0,260.5,260.86,259.86,260.81,3750.0
2020-09-04 14:30:00,260.68,261.87,260.25,261.87,10432.0,260.68,261.87,260.25,261.87,10432.0
2020-09-04 15:00:00,261.74,262.68,260.95,261.81,13666.0,261.74,262.68,260.95,261.81,13666.0
2020-09-04 15:30:00,261.72,262.05,259.21,260.68,32336.0,261.72,262.05,259.21,260.68,32336.0
2020-09-08 09:30:00,254.55,255.37,247.7,253.54,50709.0,254.55,255.37,247.7,253.54,50709.0
2020-09-08 10:00:00,253.4,253.65,250.39,253.59,48232.0,253.4,253.65,250.39,253.59,48232.0
2020-09-08 10:30:00,253.65,255.61,252.51,253.03,24224.0,253.65,255.61,252.51,253.03,24224.0
2020-09-08 11:00:00,252.8,253.17,250.21,251.29,25267.0,252.8,253.17,250.21,251.29,25267.0
2020-09-08 11:30:00,251.71,251.89,249.47,250.72,8806.0,251.71,251.89,249.47,250.72,8806.0
2020-09-08 12:00:00,251.09,252.04,250.4,250.55,14996.0,251.09,252.04,250.4,250.55,14996.0
2020-09-08 12:30:00,251.05,252.04,250.19,252.04,7752.0,251.05,252.04,250.19,252.04,7752.0
2020-09-08 13:00:00,252.05,252.35,251.13,251.6,21833.0,252.05,252.35,251.13,251.6,21833.0
2020-09-08 13:30:00,251.5,252.48,251.0,252.09,22026.0,251.5,252.48,251.0,252.09,22026.0
2020-09-08 14:00:00,252.14,252.17,250.39,250.65,24658.0,252.14,252.17,250.39,250.65,24658.0
2020-09-08 14:30:00,250.64,250.76,249.09,250.5,16589.0,250.64,250.76,249.09,250.5,16589.0
2020-09-08 15:00:00,250.54,250.82,249.37,250.65,19082.0,250.54,250.82,249.37,250.65,19082.0
2020-09-08 15:30:00,250.41,250.68,249.05,249.26,63473.0,250.41,250.68,249.05,249.26,63473.0
2020-09-09 09:30:00,260.28,262.56,253.74,254.99,40950.0,260.28,262.56,253.74,254.99,40950.0
2020-09-09 10:00:00,255.53,256.54,254.35,255.84,15581.0,255.53,256.54,254.35,255.84,15581.0
2020-09-09 10:30:00,255.9,256.04,254.99,255.7,10115.0,255.9,256.04,254.99,255.7,10115.0
2020-09-09 11:00:00,256.0,257.19,255.39,256.52,35491.0,256.0,257.19,255.39,256.52,35491.0
2020-09-09 11:30:00,256.53,256.58,255.29,256.51,13210.0,256.53,256.58,255.29,256.51,13210.0
2020-09-09 12:00:00,256.78,257.08,256.05,256.42,33366.0,256.78,257.08,256.05,256.42,33366.0
2020-09-09 12:30:00,256.47,258.59,256.4,258.59,11168.0,256.47,258.59,256.4,258.59,11168.0
2020-09-09 13:00:00,258.58,259.27,258.35,258.76,17262.0,258.58,259.27,258.35,258.76,17262.0
2020-09-09 13:30:00,259.04,259.48,258.05,258.05,9029.0,259.04,259.48,258.05,258.05,9029.0
2020-09-09 14:00:00,258.27,258.74,257.01,257.86,25359.0,258.27,258.74,257.01,257.86,25359.0
2020-09-09 14:30:00,257.87,258.28,256.84,256.97,34502.0,257.87,258.28,256.84,256.97,34502.0
2020-09-09 15:00:00,257.13,257.75,256.79,256.91,24571.0,257.13,257.75,256.79,256.91,24571.0
2020-09-09 15:30:00,256.87,257.11,254.46,255.12,56875.0,256.87,257.11,254.46,255.12,56875.0
2020-09-10 09:30:00,255.0,255.5,253.03,254.56,30005.0,255.0,255.5,253.03,254.56,30005.0
2020-09-10 10:00:00,254.65,255.0,253.17,253.7,17581.0,254.65,255.0,253.17,253.7,17581.0
2020-09-10 10:30:00,254.69,256.58,254.09,255.17,30564.0,254.69,256.58,254.09,255.17,30564.0
2020-09-10 11:00:00,254.76,257.79,254.76,257.79,8140.0,254.76,257.79,254.76,257.79,8140.0
2020-09-10 11:30:00,257.64,257.9,255.48,255.88,6960.0,257.64,257.9,255.48,255.88,6960.0
2020-09-10 12:00:00,256.36,256.36,254.55,254.62,4150.0,256.36,256.36,254.55,254.62,4150.0
2020-09-10 12:30:00,254.54,254.85,252.84,254.27,8935.0,254.54,254.85,252.84,254.27,8935.0
2020-09-10 13:00:00,254.03,254.57,253.68,253.82,8050.0,254.03,254.57,253.68,253.82,8050.0
2020-09-10 13:30:00,253.85,254.79,252.93,252.97,6944.0,253.85,254.79,252.93,252.97,6944.0
2020-09-10 14:00:00,252.94,253.55,250.13,250.13,6678.0,252.94,253.55,250.13,250.13,6678.0
2020-09-10 14:30:00,250.32,251.49,249.49,251.49,9888.0,250.32,251.49,249.49,251.49,9888.0
2020-09-10 15:00:00,251.03,251.21,248.72,249.61,14264.0,251.03,251.21,248.72,249.61,14264.0
2020-09-10 15:30:00,249.44,251.44,249.0,249.46,44204.0,249.44,251.44,249.0,249.46,44204.0
2020-09-11 09:30:00,252.58,252.72,249.51,249.51,6444.0,252.58,252.72,249.51,249.51,6444.0
2020-09-11 10:00:00,250.1,252.89,250.1,252.26,8836.0,250.1,252.89,250.1,252.26,8836.0
2020-09-11 10:30:00,252.2,253.12,251.07,251.79,6562.0,252.2,253.12,251.07,251.79,6562.0
2020-09-11 11:00:00,251.66,253.22,251.54,251.86,5988.0,251.66,253.22,251.54,251.86,5988.0
2020-09-11 11:30:00,251.76,252.12,251.42,251.98,5700.0,251.76,252.12,251.42,251.98,5700.0
2020-09-11 12:00:00,251.96,252.83,251.78,252.69,7688.0,251.96,252.83,251.78,252.69,7688.0
2020-09-11 12:30:00,252.26,252.4,250.43,250.43,6505.0,252.26,252.4,250.43,250.43,6505.0
2020-09-11 13:00:00,250.69,250.8,249.6,250.05,3439.0,250.69,250.8,249.6,250.05,3439.0
2020-09-11 13:30:00,250.14,251.0,249.54,249.65,5974.0,250.14,251.0,249.54,249.65,5974.0
2020-09-11 14:00:00,249.74,250.83,249.57,250.19,5431.0,249.74,250.83,249.57,250.19,5431.0
2020-09-11 14:30:00,250.22,251.44,250.12,251.05,6371.0,250.22,251.44,250.12,251.05,6371.0
2020-09-11 15:00:00,251.06,251.7,249.91,251.58,6522.0,251.06,251.7,249.91,251.58,6522.0
2020-09-11 15:30:00,251.6,252.06,249.78,249.96,25404.0,251.6,252.06,249.78,249.96,25404.0
2020-09-14 09:30:00,253.43,255.58,253.08,253.09,9722.0,253.43,255.58,253.08,253.09,9722.0
2020-09-14 10:00:00,253.41,253.56,251.56,252.5,9225.0,253.41,253.56,251.56,252.5,9225.0
2020-09-14 10:30:00,252.28,252.45,251.27,252.35,9150.0,252.28,252.45,251.27,252.35,9150.0
2020-09-14 11:00:00,252.35,253.11,252.0,252.75,4828.0,252.35,253.11,252.0,252.75,4828.0
2020-09-14 11:30:00,252.61,253.04,252.27,253.04,2400.0,252.61,253.04,252.27,253.04,2400.0
2020-09-14 12:00:00,253.09,253.21,251.87,252.27,9466.0,253.09,253.21,251.87,252.27,9466.0
2020-09-14 12:30:00,252.47,252.5,251.01,251.36,7338.0,252.47,252.5,251.01,251.36,7338.0
2020-09-14 13:00:00,251.28,251.64,249.6,250.4,6938.0,251.28,251.64,249.6,250.4,6938.0
2020-09-14 13:30:00,249.87,250.87,249.4,250.39,3429.0,249.87,250.87,249.4,250.39,3429.0
2020-09-14 14:00:00,250.31,251.32,249.74,250.04,4784.0,250.31,251.32,249.74,250.04,4784.0
2020-09-14 14:30:00,249.93,250.33,249.02,249.37,9545.0,249.93,250.33,249.02,249.37,9545.0
2020-09-14 15:00:00,249.48,250.8,249.46,250.68,34803.0,249.48,250.8,249.46,250.68,34803.0
2020-09-14 15:30:00,250.6,252.03,250.36,251.19,48765.0,250.6,252.03,250.36,251.19,48765.0
2020-09-15 09:30:00,254.18,256.71,253.12,255.55,9478.0,254.18,256.71,253.12,255.55,9478.0
2020-09-15 10:00:00,255.59,258.5,255.3,257.41,7928.0,255.59,258.5,255.3,257.41,7928.0
2020-09-15 10:30:00,257.56,258.53,256.68,257.94,8464.0,257.56,258.53,256.68,257.94,8464.0
2020-09-15 11:00:00,258.06,259.37,257.48,257.99,27762.0,258.06,259.37,257.48,257.99,27762.0
2020-09-15 11:30:00,258.04,258.16,256.85,257.57,6788.0,258.04,258.16,256.85,257.57,6788.0
2020-09-15 12:00:00,257.58,258.4,257.58,257.74,11280.0,257.58,258.4,257.58,257.74,11280.0
2020-09-15 12:30:00,257.82,258.99,257.82,258.47,5398.0,257.82,258.99,257.82,258.47,5398.0
2020-09-15 13:00:00,258.61,259.02,257.8,258.6,7516.0,258.61,259.02,257.8,258.6,7516.0
2020-09-15 13:30:00,258.46,259.11,258.12,259.0,6773.0,258.46,259.11,258.12,259.0,6773.0
2020-09-15 14:00:00,258.87,258.87,257.99,258.72,5088.0,258.87,258.87,257.99,258.72,5088.0
2020-09-15 14:30:00,258.69,258.82,258.33,258.75,4314.0,258.69,258.82,258.33,258.75,4314.0
2020-09-15 15:00:00,258.7,258.7,257.57,258.1,11162.0,258.7,258.7,257.57,258.1,11162.0
2020-09-15 15:30:00,257.85,258.16,256.77,257.49,26308.0,257.85,258.16,256.77,257.49,26308.0
2020-09-16 09:30:00,260.1,260.2,256.24,256.81,6217.0,260.1,260.2,256.24,256.81,6217.0
2020-09-16 10:00:00,257.42,258.26,256.64,256.99,8396.0,257.42,258.26,256.64,256.99,8396.0
2020-09-16 10:30:00,257.41,257.62,255.46,256.33,6504.0,257.41,257.62,255.46,256.33,6504.0
2020-09-16 11:00:00,256.77,258.75,256.77,258.11,11132.0,256.77,258.75,256.77,258.11,11132.0
2020-09-16 11:30:00,258.03,258.4,257.14,257.26,5446.0,258.03,258.4,257.14,257.26,5446.0
2020-09-16 12:00:00,257.25,257.66,256.87,257.0,4937.0,257.25,257.66,256.87,257.0,4937.0
2020-09-16 12:30:00,257.15,257.54,257.02,257.33,6283.0,257.15,257.54,257.02,257.33,6283.0
2020-09-16 13:00:00,257.34,258.08,257.0,257.13,7308.0,257.34,258.08,257.0,257.13,7308.0
2020-09-16 13:30:00,257.14,257.2,256.49,257.12,5949.0,257.14,257.2,256.49,257.12,5949.0
2020-09-16 14:00:00,257.46,257.47,255.83,256.75,6780.0,257.46,257.47,255.83,256.75,6780.0
2020-09-16 14:30:00,256.94,257.48,255.82,256.32,8388.0,256.94,257.48,255.82,256.32,8388.0
2020-09-16 15:00:00,256.34,256.73,254.5,254.79,9830.0,256.34,256.73,254.5,254.79,9830.0
2020-09-16 15:30:00,254.94,255.38,253.35,253.75,39285.0,254.94,255.38,253.35,253.75,39285.0
2020-09-17 09:30:00,250.73,253.56,249.4,253.06,11810.0,250.73,253.56,249.4,253.06,11810.0
2020-09-17 10:00:00,253.96,255.05,253.25,253.89,4100.0,253.96,255.05,253.25,253.89,4100.0
2020-09-17 10:30:00,253.69,255.49,253.67,254.08,8304.0,253.69,255.49,253.67,254.08,8304.0
2020-09-17 11:00:00,254.45,255.93,254.45,255.21,2030.0,254.45,255.93,254.45,255.21,2030.0
2020-09-17 11:30:00,255.14,255.91,254.47,254.78,3580.0,255.14,255.91,254.47,254.78,3580.0
2020-09-17 12:00:00,254.42,254.42,252.7,253.45,10047.0,254.42,254.42,252.7,253.45,10047.0
2020-09-17 12:30:00,253.31,253.94,253.24,253.94,4110.0,253.31,253.94,253.24,253.94,4110.0
2020-09-17 13:00:00,253.87,254.13,253.0,253.81,13548.0,253.87,254.13,253.0,253.81,13548.0
2020-09-17 13:30:00,253.89,255.08,253.89,254.54,3806.0,253.89,255.08,253.89,254.54,3806.0
2020-09-17 14:00:00,254.98,256.15,254.97,255.02,11191.0,254.98,256.15,254.97,255.02,11191.0
2020-09-17 14:30:00,255.22,255.59,254.38,255.47,3363.0,255.22,255.59,254.38,255.47,3363.0
2020-09-17 15:00:00,255.45,255.92,254.47,255.04,20162.0,255.45,255.92,254.47,255.04,20162.0
2020-09-17 15:30:00,255.05,256.38,255.05,256.33,33889.0,255.05,256.38,255.05,256.33,33889.0
2020-09-18 09:30:00,255.95,260.69,255.95,258.91,43194.0,255.95,260.69,255.95,258.91,43194.0
2020-09-18 10:00:00,259.39,259.99,258.76,259.22,11405.0,259.39,259.99,258.76,259.22,11405.0
2020-09-18 10:30:00,258.69,258.98,258.16,258.49,12616.0,258.69,258.98,258.16,258.49,12616.0
2020-09-18 11:00:00,258.63,258.65,257.2,257.93,7977.0,258.63,258.65,257.2,257.93,7977.0
2020-09-18 11:30:00,257.67,257.99,256.82,257.36,7962.0,257.67,257.99,256.82,257.36,7962.0
2020-09-18 12:00:00,257.21,257.56,256.13,257.24,10400.0,257.21,257.56,256.13,257.24,10400.0
2020-09-18 12:30:00,257.38,257.39,255.42,256.02,12377.0,257.38,257.39,255.42,256.02,12377.0
2020-09-18 13:00:00,256.01,256.01,254.88,254.88,7560.0,256.01,256.01,254.88,254.88,7560.0
2020-09-18 13:30:00,254.27,256.05,253.82,255.94,7624.0,254.27,256.05,253.82,255.94,7624.0
2020-09-18 14:00:00,255.82,256.13,255.12,255.62,8384.0,255.82,256.13,255.12,255.62,8384.0
2020-09-18 14:30:00,255.59,256.5,255.24,256.5,4653.0,255.59,256.5,255.24,256.5,4653.0
2020-09-18 15:00:00,256.48,256.63,255.87,256.42,7215.0,256.48,256.63,255.87,256.42,7215.0
2020-09-18 15:30:00,256.64,257.35,255.39,256.0,48270.0,256.64,257.35,255.39,256.0,48270.0
2020-09-21 09:30:00,254.11,255.96,250.95,253.4,9727.0,254.11,255.96,250.95,253.4,9727.0
2020-09-21 10:00:00,253.5,253.91,251.15,251.8,8273.0,253.5,253.91,251.15,251.8,8273.0
2020-09-21 10:30:00,252.06,253.14,251.4,252.52,5217.0,252.06,253.14,251.4,252.52,5217.0
2020-09-21 11:00:00,252.59,253.69,252.13,253.09,10438.0,252.59,253.69,252.13,253.09,10438.0
2020-09-21 11:30:00,253.13,253.7,252.42,253.59,5411.0,253.13,253.7,252.42,253.59,5411.0
2020-09-21 12:00:00,253.44,253.84,252.21,252.59,7645.0,253.44,253.84,252.21,252.59,7645.0
2020-09-21 12:30:00,252.44,252.57,250.54,250.67,4956.0,252.44,252.57,250.54,250.67,4956.0
2020-09-21 13:00:00,250.67,251.3,249.78,250.72,8012.0,250.67,251.3,249.78,250.72,8012.0
2020-09-21 13:30:00,250.71,251.03,250.46,250.7,5104.0,250.71,251.03,250.46,250.7,5104.0
2020-09-21 14:00:00,250.67,250.67,248.41,248.92,27481.0,250.67,250.67,248.41,248.92,27481.0
2020-09-21 14:30:00,248.68,248.68,247.6,248.11,11031.0,248.68,248.68,247.6,248.11,11031.0
2020-09-21 15:00:00,248.05,249.71,247.99,249.48,15671.0,248.05,249.71,247.99,249.48,15671.0
2020-09-21 15:30:00,249.57,249.71,247.47,248.69,74973.0,249.57,249.71,247.47,248.69,74973.0
2020-09-22 09:30:00,251.0,252.16,246.83,247.93,23111.0,251.0,252.16,246.83,247.93,23111.0
2020-09-22 10:00:00,248.16,248.93,247.59,248.32,16468.0,248.16,248.93,247.59,248.32,16468.0
2020-09-22 10:30:00,248.24,248.63,246.9,247.69,12310.0,248.24,248.63,246.9,247.69,12310.0
2020-09-22 11:00:00,247.32,248.75,247.26,248.43,6583.0,247.32,248.75,247.26,248.43,6583.0
2020-09-22 11:30:00,248.58,248.81,247.95,248.81,8065.0,248.58,248.81,247.95,248.81,8065.0
2020-09-22 12:00:00,248.86,249.67,248.85,249.23,3900.0,248.86,249.67,248.85,249.23,3900.0
2020-09-22 12:30:00,249.41,249.41,248.42,248.84,16908.0,249.41,249.41,248.42,248.84,16908.0
2020-09-22 13:00:00,249.2,250.03,248.89,249.95,10754.0,249.2,250.03,248.89,249.95,10754.0
2020-09-22 13:30:00,249.8,250.09,249.36,250.09,4374.0,249.8,250.09,249.36,250.09,4374.0
2020-09-22 14:00:00,250.21,250.81,250.2,250.81,10411.0,250.21,250.81,250.2,250.81,10411.0
2020-09-22 14:30:00,250.88,251.38,249.56,251.22,27537.0,250.88,251.38,249.56,251.22,27537.0
2020-09-22 15:00:00,251.13,251.28,250.64,251.08,31490.0,251.13,251.28,250.64,251.08,31490.0
2020-09-22 15:30:00,251.05,252.86,250.72,252.0,54207.0,251.05,252.86,250.72,252.0,54207.0
2020-09-23 09:30:00,253.86,254.63,252.57,253.0,8292.0,253.86,254.63,252.57,253.0,8292.0
2020-09-23 10:00:00,253.49,254.33,251.67,251.86,10197.0,253.49,254.33,251.67,251.86,10197.0
2020-09-23 10:30:00,252.2,254.99,252.2,253.99,19050.0,252.2,254.99,252.2,253.99,19050.0
2020-09-23 11:00:00,254.07,254.31,253.28,253.28,4571.0,254.07,254.31,253.28,253.28,4571.0
2020-09-23 11:30:00,253.44,253.47,251.1,251.29,4413.0,253.44,253.47,251.1,251.29,4413.0
2020-09-23 12:00:00,251.28,252.25,251.03,252.23,6297.0,251.28,252.25,251.03,252.23,6297.0
2020-09-23 12:30:00,252.03,254.15,251.89,254.08,4293.0,252.03,254.15,251.89,254.08,4293.0
2020-09-23 13:00:00,253.82,254.6,253.28,253.85,7693.0,253.82,254.6,253.28,253.85,7693.0
2020-09-23 13:30:00,253.38,253.94,252.81,253.01,6541.0,253.38,253.94,252.81,253.01,6541.0
2020-09-23 14:00:00,252.99,253.36,251.66,252.56,9700.0,252.99,253.36,251.66,252.56,9700.0
2020-09-23 14:30:00,252.54,252.89,250.64,250.64,10615.0,252.54,252.89,250.64,250.64,10615.0
2020-09-23 15:00:00,250.84,251.51,250.27,251.51,6505.0,250.84,251.51,250.27,251.51,6505.0
2020-09-23 15:30:00,251.23,251.37,249.4,249.57,25980.0,251.23,251.37,249.4,249.57,25980.0
2020-09-24 09:30:00,247.31,252.72,247.31,250.06,9393.0,247.31,252.72,247.31,250.06,9393.0
2020-09-24 10:00:00,251.41,251.98,249.94,250.17,2400.0,251.41,251.98,249.94,250.17,2400.0
2020-09-24 10:30:00,249.72,250.14,249.08,250.14,4692.0,249.72,250.14,249.08,250.14,4692.0
2020-09-24 11:00:00,250.88,251.33,249.85,250.79,17464.0,250.88,251.33,249.85,250.79,17464.0
2020-09-24 11:30:00,250.55,251.3,250.08,250.59,8795.0,250.55,251.3,250.08,250.59,8795.0
2020-09-24 12:00:00,250.64,251.0,250.0,250.33,5600.0,250.64,251.0,250.0,250.33,5600.0
2020-09-24 12:30:00,250.16,250.3,249.0,250.17,8477.0,250.16,250.3,249.0,250.17,8477.0
2020-09-24 13:00:00,250.58,251.61,250.52,251.46,6562.0,250.58,251.61,250.52,251.46,6562.0
2020-09-24 13:30:00,251.74,252.29,251.41,251.42,2104.0,251.74,252.29,251.41,251.42,2104.0
2020-09-24 14:00:00,251.3,251.3,250.57,250.79,4310.0,251.3,251.3,250.57,250.79,4310.0
2020-09-24 14:30:00,250.97,251.92,250.42,250.42,9544.0,250.97,251.92,250.42,250.42,9544.0
2020-09-24 15:00:00,250.2,250.34,248.84,249.47,5941.0,250.2,250.34,248.84,249.47,5941.0
2020-09-24 15:30:00,249.49,250.83,248.99,250.49,20988.0,249.49,250.83,248.99,250.49,20988.0
2020-09-25 09:30:00,251.91,251.95,250.04,250.44,9274.0,251.91,251.95,250.04,250.44,9274.0
2020-09-25 10:00:00,251.24,252.7,250.34,252.64,5226.0,251.24,252.7,250.34,252.64,5226.0
2020-09-25 10:30:00,252.31,253.84,252.28,253.25,5450.0,252.31,253.84,252.28,253.25,5450.0
2020-09-25 11:00:00,252.94,254.27,252.94,254.27,3919.0,252.94,254.27,252.94,254.27,3919.0
2020-09-25 11:30:00,254.27,254.27,253.0,253.09,3442.0,254.27,254.27,253.0,253.09,3442.0
2020-09-25 12:00:00,253.31,254.79,253.31,253.8,5295.0,253.31,254.79,253.31,253.8,5295.0
2020-09-25 12:30:00,252.98,254.21,252.98,254.2,2911.0,252.98,254.21,252.98,254.2,2911.0
2020-09-25 13:00:00,254.2,256.35,254.2,256.06,23401.0,254.2,256.35,254.2,256.06,23401.0
2020-09-25 13:30:00,256.21,257.84,256.16,256.54,13409.0,256.21,257.84,256.16,256.54,13409.0
2020-09-25 14:00:00,256.44,257.92,256.36,257.54,3307.0,256.44,257.92,256.36,257.54,3307.0
2020-09-25 14:30:00,257.38,258.01,256.95,257.85,4861.0,257.38,258.01,256.95,257.85,4861.0
2020-09-25 15:00:00,257.9,258.7,257.7,258.25,6848.0,257.9,258.7,257.7,258.25,6848.0
2020-09-25 15:30:00,258.03,258.03,256.58,257.46,22345.0,258.03,258.03,256.58,257.46,22345.0
2020-09-28 09:30:00,261.06,262.85,259.05,259.71,7179.0,261.06,262.85,259.05,259.71,7179.0
2020-09-28 10:00:00,260.19,263.47,259.86,262.45,4294.0,260.19,263.47,259.86,262.45,4294.0
2020-09-28 10:30:00,262.71,262.96,261.74,262.35,3640.0,262.71,262.96,261.74,262.35,3640.0
2020-09-28 11:00:00,262.47,263.67,262.47,263.14,7610.0,262.47,263.67,262.47,263.14,7610.0
2020-09-28 11:30:00,262.99,264.03,262.96,263.59,11017.0,262.99,264.03,262.96,263.59,11017.0
2020-09-28 12:00:00,263.39,263.98,262.95,263.22,6260.0,263.39,263.98,262.95,263.22,6260.0
2020-09-28 12:30:00,263.3,263.3,262.94,263.03,2862.0,263.3,263.3,262.94,263.03,2862.0
2020-09-28 13:00:00,262.86,262.86,261.8,261.8,6151.0,262.86,262.86,261.8,261.8,6151.0
2020-09-28 13:30:00,261.93,262.07,261.1,261.6,8890.0,261.93,262.07,261.1,261.6,8890.0
2020-09-28 14:00:00,261.69,262.03,261.17,261.57,6350.0,261.69,262.03,261.17,261.57,6350.0
2020-09-28 14:30:00,261.83,261.91,261.5,261.5,4118.0,261.83,261.91,261.5,261.5,4118.0
2020-09-28 15:00:00,261.44,261.72,261.06,261.35,9902.0,261.44,261.72,261.06,261.35,9902.0
2020-09-28 15:30:00,261.27,262.02,259.59,260.54,74070.0,261.27,262.02,259.59,260.54,74070.0
2020-09-29 09:30:00,262.21,263.09,261.25,261.91,12816.0,262.21,263.09,261.25,261.91,12816.0
2020-09-29 10:00:00,261.64,262.57,261.28,261.54,5268.0,261.64,262.57,261.28,261.54,5268.0
2020-09-29 10:30:00,261.32,261.96,259.91,260.75,9540.0,261.32,261.96,259.91,260.75,9540.0
2020-09-29 11:00:00,260.81,261.76,260.8,261.18,3363.0,260.81,261.76,260.8,261.18,3363.0
2020-09-29 11:30:00,261.1,261.46,259.14,259.14,3695.0,261.1,261.46,259.14,259.14,3695.0
2020-09-29 12:00:00,259.05,259.74,258.88,259.39,4541.0,259.05,259.74,258.88,259.39,4541.0
2020-09-29 12:30:00,259.13,259.44,258.7,258.88,5808.0,259.13,259.44,258.7,258.88,5808.0
2020-09-29 13:00:00,258.68,258.9,257.63,258.9,6017.0,258.68,258.9,257.63,258.9,6017.0
2020-09-29 13:30:00,258.97,259.42,258.73,258.97,6358.0,258.97,259.42,258.73,258.97,6358.0
2020-09-29 14:00:00,259.07,259.48,258.98,259.48,3685.0,259.07,259.48,258.98,259.48,3685.0
2020-09-29 14:30:00,259.86,260.15,259.5,259.79,6132.0,259.86,260.15,259.5,259.79,6132.0
2020-09-29 15:00:00,259.81,260.3,259.35,259.5,6133.0,259.81,260.3,259.35,259.5,6133.0
2020-09-29 15:30:00,259.51,259.71,258.69,258.82,17841.0,259.51,259.71,258.69,258.82,17841.0
2020-09-30 09:30:00,258.07,259.39,256.48,256.48,27361.0,258.07,259.39,256.48,256.48,27361.0
2020-09-30 10:00:00,257.28,257.78,256.53,256.75,44251.0,257.28,257.78,256.53,256.75,44251.0
2020-09-30 10:30:00,256.91,257.68,255.78,255.83,19420.0,256.91,257.68,255.78,255.83,19420.0
2020-09-30 11:00:00,255.67,255.92,253.75,253.75,21685.0,255.67,255.92,253.75,253.75,21685.0
2020-09-30 11:30:00,254.05,254.77,253.0,254.3,14664.0,254.05,254.77,253.0,254.3,14664.0
2020-09-30 12:00:00,254.46,254.66,253.0,253.59,13812.0,254.46,254.66,253.0,253.59,13812.0
2020-09-30 12:30:00,253.64,253.64,252.41,252.54,10801.0,253.64,253.64,252.41,252.54,10801.0
2020-09-30 13:00:00,252.69,254.33,251.9,254.28,12974.0,252.69,254.33,251.9,254.28,12974.0
2020-09-30 13:30:00,254.17,254.17,252.61,252.99,9384.0,254.17,254.17,252.61,252.99,9384.0
2020-09-30 14:00:00,252.89,253.9,251.24,251.62,19538.0,252.89,253.9,251.24,251.62,19538.0
2020-09-30 14:30:00,251.55,253.84,250.52,253.6,20837.0,251.55,253.84,250.52,253.6,20837.0
2020-09-30 15:00:00,253.71,253.88,250.45,251.28,20592.0,253.71,253.88,250.45,251.28,20592.0
2020-09-30 15:30:00,251.17,253.2,250.62,252.43,74512.0,251.17,253.2,250.62,252.43,74512.0
2020-10-01 09:30:00,256.81,259.15,256.3,256.84,78057.0,256.81,259.15,256.3,256.84,78057.0
2020-10-01 10:00:00,256.75,256.77,254.34,254.75,59131.0,256.75,256.77,254.34,254.75,59131.0
2020-10-01 10:30:00,255.6,257.02,255.6,256.47,6475.0,255.6,257.02,255.6,256.47,6475.0
2020-10-01 11:00:00,256.45,257.68,256.07,256.69,46807.0,256.45,257.68,256.07,256.69,46807.0
2020-10-01 11:30:00,256.7,257.74,256.37,256.38,8293.0,256.7,257.74,256.37,256.38,8293.0
2020-10-01 12:00:00,255.91,257.08,255.23,257.08,6434.0,255.91,257.08,255.23,257.08,6434.0
2020-10-01 12:30:00,256.99,257.39,256.21,257.37,6317.0,256.99,257.39,256.21,257.37,6317.0
2020-10-01 13:00:00,257.46,257.99,256.91,257.09,9899.0,257.46,257.99,256.91,257.09,9899.0
2020-10-01 13:30:00,257.06,258.55,256.99,257.14,25333.0,257.06,258.55,256.99,257.14,25333.0
2020-10-01 14:00:00,257.12,257.41,255.71,256.99,16265.0,257.12,257.41,255.71,256.99,16265.0
2020-10-01 14:30:00,257.29,258.26,257.29,258.21,8625.0,257.29,258.26,257.29,258.21,8625.0
2020-10-01 15:00:00,258.5,258.75,257.62,258.25,10669.0,258.5,258.75,257.62,258.25,10669.0
2020-10-01 15:30:00,258.19,258.8,257.36,258.4,28419.0,258.19,258.8,257.36,258.4,28419.0
2020-10-02 09:30:00,252.52,257.9,252.52,257.23,64733.0,252.52,257.9,252.52,257.23,64733.0
2020-10-02 10:00:00,257.31,258.17,255.54,256.68,7300.0,257.31,258.17,255.54,256.68,7300.0
2020-10-02 10:30:00,256.67,257.88,255.43,256.97,30544.0,256.67,257.88,255.43,256.97,30544.0
2020-10-02 11:00:00,256.85,257.92,256.41,257.28,11469.0,256.85,257.92,256.41,257.28,11469.0
2020-10-02 11:30:00,256.75,256.91,255.4,255.4,7145.0,256.75,256.91,255.4,255.4,7145.0
2020-10-02 12:00:00,255.22,258.68,255.14,257.84,14270.0,255.22,258.68,255.14,257.84,14270.0
2020-10-02 12:30:00,257.94,259.17,257.73,258.95,11653.0,257.94,259.17,257.73,258.95,11653.0
2020-10-02 13:00:00,258.7,258.81,257.06,257.98,9670.0,258.7,258.81,257.06,257.98,9670.0
2020-10-02 13:30:00,257.58,257.8,256.62,257.32,4983.0,257.58,257.8,256.62,257.32,4983.0
2020-10-02 14:00:00,257.41,257.8,257.41,257.65,3195.0,257.41,257.8,257.41,257.65,3195.0
2020-10-02 14:30:00,258.0,258.41,257.48,258.04,6288.0,258.0,258.41,257.48,258.04,6288.0
2020-10-02 15:00:00,258.0,258.97,257.3,258.68,10414.0,258.0,258.97,257.3,258.68,10414.0
2020-10-02 15:30:00,258.79,259.21,258.17,258.84,28946.0,258.79,259.21,258.17,258.84,28946.0
2020-10-05 09:30:00,261.09,262.19,260.4,261.54,6354.0,261.09,262.19,260.4,261.54,6354.0
2020-10-05 10:00:00,261.71,267.21,261.71,266.5,12913.0,261.71,267.21,261.71,266.5,12913.0
2020-10-05 10:30:00,266.49,267.47,265.98,267.17,10638.0,266.49,267.47,265.98,267.17,10638.0
2020-10-05 11:00:00,266.94,268.21,266.65,267.77,15174.0,266.94,268.21,266.65,267.77,15174.0
2020-10-05 11:30:00,267.82,267.96,266.68,267.17,7721.0,267.82,267.96,266.68,267.17,7721.0
2020-10-05 12:00:00,267.63,267.63,266.55,266.99,6561.0,267.63,267.63,266.55,266.99,6561.0
2020-10-05 12:30:00,266.89,267.69,266.59,267.42,8291.0,266.89,267.69,266.59,267.42,8291.0
2020-10-05 13:00:00,267.36,267.48,266.78,267.27,5121.0,267.36,267.48,266.78,267.27,5121.0
2020-10-05 13:30:00,267.16,267.36,266.22,266.55,9226.0,267.16,267.36,266.22,266.55,9226.0
2020-10-05 14:00:00,266.55,267.43,266.41,266.95,7784.0,266.55,267.43,266.41,266.95,7784.0
2020-10-05 14:30:00,267.12,267.89,266.94,267.89,6338.0,267.12,267.89,266.94,267.89,6338.0
2020-10-05 15:00:00,267.77,268.02,267.15,267.58,6075.0,267.77,268.02,267.15,267.58,6075.0
2020-10-05 15:30:00,267.5,268.47,267.22,268.26,49031.0,267.5,268.47,267.22,268.26,49031.0
2020-10-06 09:30:00,267.14,270.93,267.14,270.92,9416.0,267.14,270.93,267.14,270.92,9416.0
2020-10-06 10:00:00,270.33,271.88,270.18,270.91,13080.0,270.33,271.88,270.18,270.91,13080.0
2020-10-06 10:30:00,270.93,271.52,268.95,269.27,18134.0,270.93,271.52,268.95,269.27,18134.0
2020-10-06 11:00:00,269.37,270.96,268.91,270.96,8452.0,269.37,270.96,268.91,270.96,8452.0
2020-10-06 11:30:00,270.89,272.02,270.0,270.0,15688.0,270.89,272.02,270.0,270.0,15688.0
2020-10-06 12:00:00,270.07,271.08,269.82,270.76,9264.0,270.07,271.08,269.82,270.76,9264.0
2020-10-06 12:30:00,270.72,271.13,270.59,271.08,4456.0,270.72,271.13,270.59,271.08,4456.0
2020-10-06 13:00:00,271.03,273.15,270.96,272.12,8415.0,271.03,273.15,270.96,272.12,8415.0
2020-10-06 13:30:00,272.12,273.01,271.99,272.63,6607.0,272.12,273.01,271.99,272.63,6607.0
2020-10-06 14:00:00,272.53,272.77,271.3,272.77,3349.0,272.53,272.77,271.3,272.77,3349.0
2020-10-06 14:30:00,272.48,273.49,269.58,270.82,21686.0,272.48,273.49,269.58,270.82,21686.0
2020-10-06 15:00:00,270.47,271.58,269.21,270.73,30695.0,270.47,271.58,269.21,270.73,30695.0
2020-10-06 15:30:00,270.33,271.3,269.27,270.04,63634.0,270.33,271.3,269.27,270.04,63634.0
2020-10-07 09:30:00,273.67,276.1,272.83,274.13,12813.0,273.67,276.1,272.83,274.13,12813.0
2020-10-07 10:00:00,274.0,275.79,273.69,274.98,6040.0,274.0,275.79,273.69,274.98,6040.0
2020-10-07 10:30:00,274.97,276.59,274.76,276.27,11983.0,274.97,276.59,274.76,276.27,11983.0
2020-10-07 11:00:00,275.93,276.45,275.52,275.76,2715.0,275.93,276.45,275.52,275.76,2715.0
2020-10-07 11:30:00,275.5,275.88,275.44,275.5,3350.0,275.5,275.88,275.44,275.5,3350.0
2020-10-07 12:00:00,275.61,276.45,274.99,276.21,5713.0,275.61,276.45,274.99,276.21,5713.0
2020-10-07 12:30:00,276.13,277.31,276.13,277.02,12107.0,276.13,277.31,276.13,277.02,12107.0
2020-10-07 13:00:00,277.0,277.35,276.35,277.3,6312.0,277.0,277.35,276.35,277.3,6312.0
2020-10-07 13:30:00,277.13,278.27,276.89,277.5,7889.0,277.13,278.27,276.89,277.5,7889.0
2020-10-07 14:00:00,277.7,277.88,276.91,277.87,7447.0,277.7,277.88,276.91,277.87,7447.0
2020-10-07 14:30:00,277.7,277.7,276.9,277.29,5305.0,277.7,277.7,276.9,277.29,5305.0
2020-10-07 15:00:00,277.09,278.31,277.05,277.49,16345.0,277.09,278.31,277.05,277.49,16345.0
2020-10-07 15:30:00,277.4,277.58,276.47,276.5,42888.0,277.4,277.58,276.47,276.5,42888.0
2020-10-08 09:30:00,277.73,281.4,277.73,278.51,8405.0,277.73,281.4,277.73,278.51,8405.0
2020-10-08 10:00:00,278.99,279.45,278.68,279.42,11110.0,278.99,279.45,278.68,279.42,11110.0
2020-10-08 10:30:00,279.03,279.5,278.78,278.88,11125.0,279.03,279.5,278.78,278.88,11125.0
2020-10-08 11:00:00,279.05,280.42,278.89,280.19,10908.0,279.05,280.42,278.89,280.19,10908.0
2020-10-08 11:30:00,279.69,280.71,279.09,279.57,13202.0,279.69,280.71,279.09,279.57,13202.0
2020-10-08 12:00:00,279.74,280.6,279.29,280.5,8634.0,279.74,280.6,279.29,280.5,8634.0
2020-10-08 12:30:00,280.49,280.74,279.79,279.79,3685.0,280.49,280.74,279.79,279.79,3685.0
2020-10-08 13:00:00,279.76,279.76,279.38,279.61,3627.0,279.76,279.76,279.38,279.61,3627.0
2020-10-08 13:30:00,279.81,279.9,279.4,279.73,6018.0,279.81,279.9,279.4,279.73,6018.0
2020-10-08 14:00:00,279.77,279.78,279.0,279.39,7936.0,279.77,279.78,279.0,279.39,7936.0
2020-10-08 14:30:00,279.36,279.61,279.01,279.1,4650.0,279.36,279.61,279.01,279.1,4650.0
2020-10-08 15:00:00,279.03,279.33,279.0,279.13,11436.0,279.03,279.33,279.0,279.13,11436.0
2020-10-08 15:30:00,279.11,279.34,278.9,279.29,26248.0,279.11,279.34,278.9,279.29,26248.0
2020-10-09 09:30:00,281.63,282.75,280.99,282.75,7270.0,281.63,282.75,280.99,282.75,7270.0
2020-10-09 10:00:00,282.2,283.63,281.54,281.62,9954.0,282.2,283.63,281.54,281.62,9954.0
2020-10-09 10:30:00,281.65,282.58,281.49,281.65,2688.0,281.65,282.58,281.49,281.65,2688.0
2020-10-09 11:00:00,281.63,282.86,281.54,282.01,4669.0,281.63,282.86,281.54,282.01,4669.0
2020-10-09 11:30:00,282.0,282.72,281.3,282.72,5047.0,282.0,282.72,281.3,282.72,5047.0
2020-10-09 12:00:00,283.0,283.35,282.57,282.61,5539.0,283.0,283.35,282.57,282.61,5539.0
2020-10-09 12:30:00,283.09,283.14,282.52,282.66,2500.0,283.09,283.14,282.52,282.66,2500.0
2020-10-09 13:00:00,282.8,283.29,282.45,282.93,2165.0,282.8,283.29,282.45,282.93,2165.0
2020-10-09 13:30:00,283.02,283.1,282.5,282.73,4363.0,283.02,283.1,282.5,282.73,4363.0
2020-10-09 14:00:00,282.57,282.85,282.04,282.18,6179.0,282.57,282.85,282.04,282.18,6179.0
2020-10-09 14:30:00,282.23,282.5,281.8,281.9,3807.0,282.23,282.5,281.8,281.9,3807.0
2020-10-09 15:00:00,281.88,283.46,281.88,283.35,5906.0,281.88,283.46,281.88,283.35,5906.0
2020-10-09 15:30:00,283.33,284.25,282.94,284.25,45138.0,283.33,284.25,282.94,284.25,45138.0
2020-10-12 09:30:00,287.24,289.3,286.32,287.34,18742.0,287.24,289.3,286.32,287.34,18742.0
2020-10-12 10:00:00,287.48,288.2,287.01,287.65,7461.0,287.48,288.2,287.01,287.65,7461.0
2020-10-12 10:30:00,287.55,287.88,286.98,287.36,8529.0,287.55,287.88,286.98,287.36,8529.0
2020-10-12 11:00:00,287.37,287.37,286.52,287.37,8308.0,287.37,287.37,286.52,287.37,8308.0
2020-10-12 11:30:00,287.43,287.92,286.24,286.82,6296.0,287.43,287.92,286.24,286.82,6296.0
2020-10-12 12:00:00,286.71,287.43,286.42,287.37,7505.0,286.71,287.43,286.42,287.37,7505.0
2020-10-12 12:30:00,287.43,287.57,286.67,287.0,5654.0,287.43,287.57,286.67,287.0,5654.0
2020-10-12 13:00:00,286.96,288.89,286.89,288.89,9400.0,286.96,288.89,286.89,288.89,9400.0
2020-10-12 13:30:00,288.91,289.05,287.05,287.34,9500.0,288.91,289.05,287.05,287.34,9500.0
2020-10-12 14:00:00,287.51,288.28,287.51,287.94,6811.0,287.51,288.28,287.51,287.94,6811.0
2020-10-12 14:30:00,287.88,288.18,287.64,287.74,15005.0,287.88,288.18,287.64,287.74,15005.0
2020-10-12 15:00:00,288.18,288.52,287.61,288.16,9328.0,288.18,288.52,287.61,288.16,9328.0
2020-10-12 15:30:00,288.2,288.58,287.33,288.15,42687.0,288.2,288.58,287.33,288.15,42687.0
2020-10-13 09:30:00,288.83,290.75,287.94,288.74,9926.0,288.83,290.75,287.94,288.74,9926.0
2020-10-13 10:00:00,289.33,289.49,286.65,287.03,11643.0,289.33,289.49,286.65,287.03,11643.0
2020-10-13 10:30:00,286.26,287.23,286.19,287.22,5503.0,286.26,287.23,286.19,287.22,5503.0
2020-10-13 11:00:00,287.43,288.41,287.07,288.39,3100.0,287.43,288.41,287.07,288.39,3100.0
2020-10-13 11:30:00,288.19,289.06,288.01,288.52,5184.0,288.19,289.06,288.01,288.52,5184.0
2020-10-13 12:00:00,288.58,288.58,287.39,287.62,5974.0,288.58,288.58,287.39,287.62,5974.0
2020-10-13 12:30:00,287.78,288.04,287.15,287.54,3982.0,287.78,288.04,287.15,287.54,3982.0
2020-10-13 13:00:00,287.14,287.67,286.34,287.08,4415.0,287.14,287.67,286.34,287.08,4415.0
2020-10-13 13:30:00,287.35,287.88,286.93,287.12,6582.0,287.35,287.88,286.93,287.12,6582.0
2020-10-13 14:00:00,286.93,287.53,286.64,286.66,9602.0,286.93,287.53,286.64,286.66,9602.0
2020-10-13 14:30:00,286.56,287.49,286.37,287.28,11909.0,286.56,287.49,286.37,287.28,11909.0
2020-10-13 15:00:00,287.14,288.19,286.93,288.07,9233.0,287.14,288.19,286.93,288.07,9233.0
2020-10-13 15:30:00,288.14,288.14,286.72,286.73,26860.0,288.14,288.14,286.72,286.73,26860.0
2020-10-14 09:30:00,288.65,290.36,288.22,290.06,23690.0,288.65,290.36,288.22,290.06,23690.0
2020-10-14 10:00:00,290.06,290.7,289.36,289.48,13500.0,290.06,290.7,289.36,289.48,13500.0
2020-10-14 10:30:00,289.17,289.39,288.15,288.15,17328.0,289.17,289.39,288.15,288.15,17328.0
2020-10-14 11:00:00,287.7,287.85,285.76,285.76,10438.0,287.7,287.85,285.76,285.76,10438.0
2020-10-14 11:30:00,285.71,285.96,282.01,282.34,15892.0,285.71,285.96,282.01,282.34,15892.0
2020-10-14 12:00:00,282.43,283.42,281.87,283.0,25057.0,282.43,283.42,281.87,283.0,25057.0
2020-10-14 12:30:00,283.19,285.25,283.19,284.52,8300.0,283.19,285.25,283.19,284.52,8300.0
2020-10-14 13:00:00,284.55,285.29,284.55,285.16,6105.0,284.55,285.29,284.55,285.16,6105.0
2020-10-14 13:30:00,285.01,286.01,284.84,285.56,8129.0,285.01,286.01,284.84,285.56,8129.0
2020-10-14 14:00:00,285.58,286.22,284.53,284.53,11512.0,285.58,286.22,284.53,284.53,11512.0
2020-10-14 14:30:00,284.46,284.63,283.89,284.22,9900.0,284.46,284.63,283.89,284.22,9900.0
2020-10-14 15:00:00,284.25,285.45,283.86,285.45,10985.0,284.25,285.45,283.86,285.45,10985.0
2020-10-14 15:30:00,285.74,286.17,284.8,285.05,33804.0,285.74,286.17,284.8,285.05,33804.0
2020-10-15 09:30:00,280.38,287.0,280.38,285.87,32716.0,280.38,287.0,280.38,285.87,32716.0
2020-10-15 10:00:00,285.52,286.01,283.0,283.25,9270.0,285.52,286.01,283.0,283.25,9270.0
2020-10-15 10:30:00,283.34,283.89,282.64,283.06,4164.0,283.34,283.89,282.64,283.06,4164.0
2020-10-15 11:00:00,283.28,284.85,282.81,284.0,4600.0,283.28,284.85,282.81,284.0,4600.0
2020-10-15 11:30:00,284.12,285.33,284.12,284.59,3203.0,284.12,285.33,284.12,284.59,3203.0
2020-10-15 12:00:00,284.56,285.22,284.36,284.72,3477.0,284.56,285.22,284.36,284.72,3477.0
2020-10-15 12:30:00,284.64,284.9,283.88,284.74,4900.0,284.64,284.9,283.88,284.74,4900.0
2020-10-15 13:00:00,284.94,286.37,284.94,285.67,8121.0,284.94,286.37,284.94,285.67,8121.0
2020-10-15 13:30:00,285.15,285.98,284.7,285.42,15459.0,285.15,285.98,284.7,285.42,15459.0
2020-10-15 14:00:00,285.85,286.17,285.53,286.15,3786.0,285.85,286.17,285.53,286.15,3786.0
2020-10-15 14:30:00,286.05,286.05,285.01,285.31,1804.0,286.05,286.05,285.01,285.31,1804.0
2020-10-15 15:00:00,285.45,286.07,285.05,286.0,3830.0,285.45,286.07,285.05,286.0,3830.0
2020-10-15 15:30:00,286.11,287.33,285.68,287.22,16638.0,286.11,287.33,285.68,287.22,16638.0
2020-10-16 09:30:00,289.96,291.15,289.24,291.15,18215.0,289.96,291.15,289.24,291.15,18215.0
2020-10-16 10:00:00,291.83,294.26,291.32,294.07,4261.0,291.83,294.26,291.32,294.07,4261.0
2020-10-16 10:30:00,294.16,294.17,292.82,293.69,7212.0,294.16,294.17,292.82,293.69,7212.0
2020-10-16 11:00:00,294.0,294.45,292.78,293.22,7822.0,294.0,294.45,292.78,293.22,7822.0
2020-10-16 11:30:00,293.12,293.81,292.75,293.11,5491.0,293.12,293.81,292.75,293.11,5491.0
2020-10-16 12:00:00,293.27,294.2,293.22,293.97,7600.0,293.27,294.2,293.22,293.97,7600.0
2020-10-16 12:30:00,293.96,294.16,293.18,294.08,4208.0,293.96,294.16,293.18,294.08,4208.0
2020-10-16 13:00:00,294.25,294.8,293.86,294.3,5631.0,294.25,294.8,293.86,294.3,5631.0
2020-10-16 13:30:00,294.02,294.76,294.01,294.33,4660.0,294.02,294.76,294.01,294.33,4660.0
2020-10-16 14:00:00,294.35,294.43,293.55,294.2,3750.0,294.35,294.43,293.55,294.2,3750.0
2020-10-16 14:30:00,294.59,295.37,294.37,294.98,5102.0,294.59,295.37,294.37,294.98,5102.0
2020-10-16 15:00:00,294.64,294.66,293.24,293.34,3544.0,294.64,294.66,293.24,293.34,3544.0
2020-10-16 15:30:00,293.45,293.46,292.62,293.07,22403.0,293.45,293.46,292.62,293.07,22403.0
2020-10-19 09:30:00,292.2,297.88,292.2,297.51,17012.0,292.2,297.88,292.2,297.51,17012.0
2020-10-19 10:00:00,297.26,299.37,297.0,298.98,9534.0,297.26,299.37,297.0,298.98,9534.0
2020-10-19 10:30:00,299.1,299.1,296.73,298.31,10241.0,299.1,299.1,296.73,298.31,10241.0
2020-10-19 11:00:00,298.49,298.95,296.61,298.07,41557.0,298.49,298.95,296.61,298.07,41557.0
2020-10-19 11:30:00,297.69,298.27,297.13,297.91,20674.0,297.69,298.27,297.13,297.91,20674.0
2020-10-19 12:00:00,297.81,298.64,297.21,298.37,8096.0,297.81,298.64,297.21,298.37,8096.0
2020-10-19 12:30:00,298.37,298.91,298.02,298.09,11105.0,298.37,298.91,298.02,298.09,11105.0
2020-10-19 13:00:00,298.23,298.47,297.03,297.04,6190.0,298.23,298.47,297.03,297.04,6190.0
2020-10-19 13:30:00,297.21,297.26,296.38,296.54,16018.0,297.21,297.26,296.38,296.54,16018.0
2020-10-19 14:00:00,296.38,296.79,295.82,296.65,13762.0,296.38,296.79,295.82,296.65,13762.0
2020-10-19 14:30:00,296.63,296.63,292.92,292.93,12151.0,296.63,296.63,292.92,292.93,12151.0
2020-10-19 15:00:00,292.94,293.46,292.18,292.69,14596.0,292.94,293.46,292.18,292.69,14596.0
2020-10-19 15:30:00,292.75,293.25,291.28,291.56,31366.0,292.75,293.25,291.28,291.56,31366.0
2020-10-20 09:30:00,293.24,295.7,292.65,295.23,6789.0,293.24,295.7,292.65,295.23,6789.0
2020-10-20 10:00:00,295.63,295.83,294.35,295.4,10193.0,295.63,295.83,294.35,295.4,10193.0
2020-10-20 10:30:00,295.94,297.73,295.75,297.04,7030.0,295.94,297.73,295.75,297.04,7030.0
2020-10-20 11:00:00,296.25,299.45,295.29,299.09,10091.0,296.25,299.45,295.29,299.09,10091.0
2020-10-20 11:30:00,298.92,299.73,298.05,298.05,13878.0,298.92,299.73,298.05,298.05,13878.0
2020-10-20 12:00:00,298.33,298.68,296.47,296.59,6553.0,298.33,298.68,296.47,296.59,6553.0
2020-10-20 12:30:00,296.59,298.47,296.46,298.02,6320.0,296.59,298.47,296.46,298.02,6320.0
2020-10-20 13:00:00,298.17,298.91,297.22,298.72,7049.0,298.17,298.91,297.22,298.72,7049.0
2020-10-20 13:30:00,298.9,300.0,298.47,298.57,6571.0,298.9,300.0,298.47,298.57,6571.0
2020-10-20 14:00:00,298.76,298.81,296.92,296.92,3414.0,298.76,298.81,296.92,296.92,3414.0
2020-10-20 14:30:00,297.15,297.62,296.01,296.22,7800.0,297.15,297.62,296.01,296.22,7800.0
2020-10-20 15:00:00,296.69,296.69,294.64,295.27,6962.0,296.69,296.69,294.64,295.27,6962.0
2020-10-20 15:30:00,295.35,296.14,294.66,294.84,24379.0,295.35,296.14,294.66,294.84,24379.0
2020-10-21 09:30:00,295.29,299.89,295.29,299.63,10964.0,295.29,299.89,295.29,299.63,10964.0
2020-10-21 10:00:00,299.5,300.33,298.88,298.91,11553.0,299.5,300.33,298.88,298.91,11553.0
2020-10-21 10:30:00,298.69,298.95,293.81,293.81,9406.0,298.69,298.95,293.81,293.81,9406.0
2020-10-21 11:00:00,294.36,295.08,293.12,293.35,9897.0,294.36,295.08,293.12,293.35,9897.0
2020-10-21 11:30:00,293.52,294.96,293.43,293.43,7052.0,293.52,294.96,293.43,293.43,7052.0
2020-10-21 12:00:00,293.36,294.2,293.03,293.96,4025.0,293.36,294.2,293.03,293.96,4025.0
2020-10-21 12:30:00,293.81,293.82,291.83,292.55,6170.0,293.81,293.82,291.83,292.55,6170.0
2020-10-21 13:00:00,292.72,293.12,292.35,293.09,4380.0,292.72,293.12,292.35,293.09,4380.0
2020-10-21 13:30:00,293.16,293.43,292.24,292.44,4499.0,293.16,293.43,292.24,292.44,4499.0
2020-10-21 14:00:00,292.5,293.35,292.38,293.23,1300.0,292.5,293.35,292.38,293.23,1300.0
2020-10-21 14:30:00,293.5,293.89,293.34,293.69,5669.0,293.5,293.89,293.34,293.69,5669.0
2020-10-21 15:00:00,293.96,294.41,292.67,294.35,13952.0,293.96,294.41,292.67,294.35,13952.0
2020-10-21 15:30:00,294.53,294.62,291.19,291.28,39290.0,294.53,294.62,291.19,291.28,39290.0
2020-10-22 09:30:00,293.8,294.7,292.25,294.68,10845.0,293.8,294.7,292.25,294.68,10845.0
2020-10-22 10:00:00,294.88,295.82,294.22,294.78,11428.0,294.88,295.82,294.22,294.78,11428.0
2020-10-22 10:30:00,294.94,296.2,293.63,296.2,17989.0,294.94,296.2,293.63,296.2,17989.0
2020-10-22 11:00:00,296.28,298.45,295.91,298.4,13596.0,296.28,298.45,295.91,298.4,13596.0
2020-10-22 11:30:00,298.43,299.21,297.47,298.2,20447.0,298.43,299.21,297.47,298.2,20447.0
2020-10-22 12:00:00,298.05,299.4,297.82,297.82,16503.0,298.05,299.4,297.82,297.82,16503.0
2020-10-22 12:30:00,297.81,298.56,296.83,298.56,7326.0,297.81,298.56,296.83,298.56,7326.0
2020-10-22 13:00:00,298.31,299.0,297.98,298.47,5176.0,298.31,299.0,297.98,298.47,5176.0
2020-10-22 13:30:00,298.37,298.75,298.1,298.44,4386.0,298.37,298.75,298.1,298.44,4386.0
2020-10-22 14:00:00,298.8,300.3,298.6,299.71,9936.0,298.8,300.3,298.6,299.71,9936.0
2020-10-22 14:30:00,299.61,300.18,298.78,300.14,8250.0,299.61,300.18,298.78,300.14,8250.0
2020-10-22 15:00:00,299.91,300.18,299.43,299.95,6626.0,299.91,300.18,299.43,299.95,6626.0
2020-10-22 15:30:00,299.95,301.33,299.37,301.22,36651.0,299.95,301.33,299.37,301.22,36651.0
2020-10-23 09:30:00,303.0,303.82,300.61,301.99,10712.0,303.0,303.82,300.61,301.99,10712.0
2020-10-23 10:00:00,301.2,301.99,300.65,300.65,29288.0,301.2,301.99,300.65,300.65,29288.0
2020-10-23 10:30:00,300.65,300.65,298.23,298.28,8465.0,300.65,300.65,298.23,298.28,8465.0
2020-10-23 11:00:00,298.47,301.35,298.46,300.88,6086.0,298.47,301.35,298.46,300.88,6086.0
2020-10-23 11:30:00,300.58,301.28,300.09,301.26,4560.0,300.58,301.28,300.09,301.26,4560.0
2020-10-23 12:00:00,301.24,302.37,300.75,301.2,5485.0,301.24,302.37,300.75,301.2,5485.0
2020-10-23 12:30:00,300.91,302.51,300.68,302.16,10822.0,300.91,302.51,300.68,302.16,10822.0
2020-10-23 13:00:00,302.0,302.73,301.75,302.6,5618.0,302.0,302.73,301.75,302.6,5618.0
2020-10-23 13:30:00,302.85,303.36,302.02,302.65,13027.0,302.85,303.36,302.02,302.65,13027.0
2020-10-23 14:00:00,302.47,302.83,301.83,302.82,5699.0,302.47,302.83,301.83,302.82,5699.0
2020-10-23 14:30:00,302.99,302.99,302.31,302.68,4291.0,302.99,302.99,302.31,302.68,4291.0
2020-10-23 15:00:00,302.69,303.84,302.68,303.84,8471.0,302.69,303.84,302.68,303.84,8471.0
2020-10-23 15:30:00,303.73,304.57,303.26,303.9,23695.0,303.73,304.57,303.26,303.9,23695.0
2020-10-26 09:30:00,299.9,301.98,299.9,301.62,9735.0,299.9,301.98,299.9,301.62,9735.0
2020-10-26 10:00:00,301.62,302.33,301.09,301.69,2811.0,301.62,302.33,301.09,301.69,2811.0
2020-10-26 10:30:00,301.07,301.85,297.9,298.22,11791.0,301.07,301.85,297.9,298.22,11791.0
2020-10-26 11:00:00,298.31,298.31,294.72,296.05,14942.0,298.31,298.31,294.72,296.05,14942.0
2020-10-26 11:30:00,295.99,296.46,295.19,295.99,6300.0,295.99,296.46,295.19,295.99,6300.0
2020-10-26 12:00:00,295.3,296.61,295.3,296.24,7063.0,295.3,296.61,295.3,296.24,7063.0
2020-10-26 12:30:00,295.9,296.23,295.26,296.18,4151.0,295.9,296.23,295.26,296.18,4151.0
2020-10-26 13:00:00,295.27,296.1,295.11,295.25,7466.0,295.27,296.1,295.11,295.25,7466.0
2020-10-26 13:30:00,295.35,296.08,294.08,296.08,19873.0,295.35,296.08,294.08,296.08,19873.0
2020-10-26 14:00:00,295.99,297.56,295.9,297.26,3961.0,295.99,297.56,295.9,297.26,3961.0
2020-10-26 14:30:00,297.24,297.65,296.08,296.56,4167.0,297.24,297.65,296.08,296.56,4167.0
2020-10-26 15:00:00,296.85,296.85,295.43,295.84,3994.0,296.85,296.85,295.43,295.84,3994.0
2020-10-26 15:30:00,295.84,296.38,293.94,295.31,29180.0,295.84,296.38,293.94,295.31,29180.0
2020-10-27 09:30:00,295.08,295.08,289.67,293.88,14098.0,295.08,295.08,289.67,293.88,14098.0
2020-10-27 10:00:00,293.63,293.87,290.53,290.53,9418.0,293.63,293.87,290.53,290.53,9418.0
2020-10-27 10:30:00,290.78,293.21,290.78,291.61,4851.0,290.78,293.21,290.78,291.61,4851.0
2020-10-27 11:00:00,292.08,292.1,289.51,289.57,30854.0,292.08,292.1,289.51,289.57,30854.0
2020-10-27 11:30:00,289.25,290.0,289.04,289.58,70092.0,289.25,290.0,289.04,289.58,70092.0
2020-10-27 12:00:00,289.31,290.38,288.94,289.59,7525.0,289.31,290.38,288.94,289.59,7525.0
2020-10-27 12:30:00,289.55,289.55,288.0,288.73,6844.0,289.55,289.55,288.0,288.73,6844.0
2020-10-27 13:00:00,288.67,289.89,288.47,289.89,3184.0,288.67,289.89,288.47,289.89,3184.0
2020-10-27 13:30:00,289.69,289.94,288.39,288.81,5186.0,289.69,289.94,288.39,288.81,5186.0
2020-10-27 14:00:00,288.68,288.81,288.16,288.29,14787.0,288.68,288.81,288.16,288.29,14787.0
2020-10-27 14:30:00,288.27,288.37,287.19,288.0,11534.0,288.27,288.37,287.19,288.0,11534.0
2020-10-27 15:00:00,288.12,288.98,287.53,288.92,12509.0,288.12,288.98,287.53,288.92,12509.0
2020-10-27 15:30:00,289.01,290.02,288.09,289.2,26923.0,289.01,290.02,288.09,289.2,26923.0
2020-10-28 09:30:00,284.47,286.04,282.08,284.01,10881.0,284.47,286.04,282.08,284.01,10881.0
2020-10-28 10:00:00,283.53,284.58,282.8,283.17,10460.0,283.53,284.58,282.8,283.17,10460.0
2020-10-28 10:30:00,283.33,284.56,282.64,282.93,9723.0,283.33,284.56,282.64,282.93,9723.0
2020-10-28 11:00:00,284.12,284.52,283.41,283.44,9320.0,284.12,284.52,283.41,283.44,9320.0
2020-10-28 11:30:00,283.43,284.85,282.79,284.18,6095.0,283.43,284.85,282.79,284.18,6095.0
2020-10-28 12:00:00,284.35,284.78,283.29,283.29,2955.0,284.35,284.78,283.29,283.29,2955.0
2020-10-28 12:30:00,283.58,284.34,282.83,284.34,5403.0,283.58,284.34,282.83,284.34,5403.0
2020-10-28 13:00:00,284.55,284.55,283.27,283.59,5216.0,284.55,284.55,283.27,283.59,5216.0
2020-10-28 13:30:00,283.98,285.2,283.98,285.19,3062.0,283.98,285.2,283.98,285.19,3062.0
2020-10-28 14:00:00,284.61,285.61,284.23,285.61,3899.0,284.61,285.61,284.23,285.61,3899.0
2020-10-28 14:30:00,285.58,285.69,284.48,285.33,5603.0,285.58,285.69,284.48,285.33,5603.0
2020-10-28 15:00:00,285.37,287.06,284.68,286.85,5972.0,285.37,287.06,284.68,286.85,5972.0
2020-10-28 15:30:00,287.01,287.39,284.35,285.32,69052.0,287.01,287.39,284.35,285.32,69052.0
2020-10-29 09:30:00,284.72,288.22,282.94,287.29,9089.0,284.72,288.22,282.94,287.29,9089.0
2020-10-29 10:00:00,287.4,288.43,286.06,287.85,7372.0,287.4,288.43,286.06,287.85,7372.0
2020-10-29 10:30:00,287.49,288.62,286.6,288.62,5400.0,287.49,288.62,286.6,288.62,5400.0
2020-10-29 11:00:00,288.19,288.2,286.35,287.3,9516.0,288.19,288.2,286.35,287.3,9516.0
2020-10-29 11:30:00,287.55,287.84,286.43,287.01,18650.0,287.55,287.84,286.43,287.01,18650.0
2020-10-29 12:00:00,287.04,287.56,286.43,287.25,12843.0,287.04,287.56,286.43,287.25,12843.0
2020-10-29 12:30:00,287.34,288.03,286.85,287.58,2729.0,287.34,288.03,286.85,287.58,2729.0
2020-10-29 13:00:00,287.76,288.31,287.27,288.31,3650.0,287.76,288.31,287.27,288.31,3650.0
2020-10-29 13:30:00,288.18,290.24,288.18,290.24,4988.0,288.18,290.24,288.18,290.24,4988.0
2020-10-29 14:00:00,290.23,292.73,290.22,292.43,11099.0,290.23,292.73,290.22,292.43,11099.0
2020-10-29 14:30:00,292.09,294.01,292.09,293.43,16655.0,292.09,294.01,292.09,293.43,16655.0
2020-10-29 15:00:00,293.05,293.87,291.36,292.62,6215.0,293.05,293.87,291.36,292.62,6215.0
2020-10-29 15:30:00,292.36,293.0,291.35,291.35,24824.0,292.36,293.0,291.35,291.35,24824.0
2020-10-30 09:30:00,290.0,290.97,287.27,288.24,9649.0,290.0,290.97,287.27,288.24,9649.0
2020-10-30 10:00:00,288.53,288.53,285.18,285.18,7651.0,288.53,288.53,285.18,285.18,7651.0
2020-10-30 10:30:00,285.43,285.45,281.97,281.97,7448.0,285.43,285.45,281.97,281.97,7448.0
2020-10-30 11:00:00,282.23,285.3,282.23,283.65,3604.0,282.23,285.3,282.23,283.65,3604.0
2020-10-30 11:30:00,283.52,283.62,281.97,282.1,8430.0,283.52,283.62,281.97,282.1,8430.0
2020-10-30 12:00:00,282.09,285.05,281.91,285.05,7943.0,282.09,285.05,281.91,285.05,7943.0
2020-10-30 12:30:00,284.78,284.78,282.71,283.31,11975.0,284.78,284.78,282.71,283.31,11975.0
2020-10-30 13:00:00,283.17,283.92,282.81,283.76,8149.0,283.17,283.92,282.81,283.76,8149.0
2020-10-30 13:30:00,284.48,284.48,282.86,283.14,10662.0,284.48,284.48,282.86,283.14,10662.0
2020-10-30 14:00:00,282.96,283.64,282.3,282.3,12864.0,282.96,283.64,282.3,282.3,12864.0
2020-10-30 14:30:00,282.41,282.85,281.51,282.35,5638.0,282.41,282.85,281.51,282.35,5638.0
2020-10-30 15:00:00,282.02,283.17,281.84,282.67,6473.0,282.02,283.17,281.84,282.67,6473.0
2020-10-30 15:30:00,282.85,284.11,281.02,283.64,39066.0,282.85,284.11,281.02,283.64,39066.0
2020-11-02 09:30:00,289.41,294.97,287.49,292.19,25782.0,289.41,294.97,287.49,292.19,25782.0
2020-11-02 10:00:00,292.98,294.19,291.22,291.67,11877.0,292.98,294.19,291.22,291.67,11877.0
2020-11-02 10:30:00,291.81,293.05,290.52,292.82,12718.0,291.81,293.05,290.52,292.82,12718.0
2020-11-02 11:00:00,292.79,294.25,291.87,292.93,18835.0,292.79,294.25,291.87,292.93,18835.0
2020-11-02 11:30:00,292.79,293.61,292.02,293.0,14548.0,292.79,293.61,292.02,293.0,14548.0
2020-11-02 12:00:00,293.4,294.2,292.18,293.02,12509.0,293.4,294.2,292.18,293.02,12509.0
2020-11-02 12:30:00,293.16,293.16,290.41,291.0,13387.0,293.16,293.16,290.41,291.0,13387.0
2020-11-02 13:00:00,291.14,291.32,290.41,291.32,13556.0,291.14,291.32,290.41,291.32,13556.0
2020-11-02 13:30:00,291.28,291.75,290.57,290.6,12526.0,291.28,291.75,290.57,290.6,12526.0
2020-11-02 14:00:00,290.41,291.9,290.41,291.9,21427.0,290.41,291.9,290.41,291.9,21427.0
2020-11-02 14:30:00,291.9,292.84,291.35,292.71,14475.0,291.9,292.84,291.35,292.71,14475.0
2020-11-02 15:00:00,292.73,294.0,292.26,294.0,23619.0,292.73,294.0,292.26,294.0,23619.0
2020-11-02 15:30:00,293.92,294.15,291.61,293.05,73430.0,293.92,294.15,291.61,293.05,73430.0
2020-11-03 09:30:00,314.9,319.55,305.55,315.11,90392.0,314.9,319.55,305.55,315.11,90392.0
2020-11-03 10:00:00,315.89,321.31,313.06,315.39,17028.0,315.89,321.31,313.06,315.39,17028.0
2020-11-03 10:30:00,316.43,316.61,313.08,314.97,12152.0,316.43,316.61,313.08,314.97,12152.0
2020-11-03 11:00:00,315.0,316.0,313.96,314.46,6826.0,315.0,316.0,313.96,314.46,6826.0
2020-11-03 11:30:00,314.72,316.14,314.17,314.43,10986.0,314.72,316.14,314.17,314.43,10986.0
2020-11-03 12:00:00,314.66,315.44,313.73,314.28,9045.0,314.66,315.44,313.73,314.28,9045.0
2020-11-03 12:30:00,314.49,315.78,314.36,315.08,8656.0,314.49,315.78,314.36,315.08,8656.0
2020-11-03 13:00:00,315.49,315.81,314.75,315.07,8212.0,315.49,315.81,314.75,315.07,8212.0
2020-11-03 13:30:00,315.32,315.7,313.97,314.63,30271.0,315.32,315.7,313.97,314.63,30271.0
2020-11-03 14:00:00,314.82,316.6,314.82,315.36,16569.0,314.82,316.6,314.82,315.36,16569.0
2020-11-03 14:30:00,315.4,316.77,315.05,316.0,8529.0,315.4,316.77,315.05,316.0,8529.0
2020-11-03 15:00:00,316.0,317.93,315.72,317.1,16082.0,316.0,317.93,315.72,317.1,16082.0
2020-11-03 15:30:00,317.25,322.9,317.25,319.73,92737.0,317.25,322.9,317.25,319.73,92737.0
2020-11-04 09:30:00,320.42,322.49,317.15,317.48,36583.0,320.42,322.49,317.15,317.48,36583.0
2020-11-04 10:00:00,318.73,323.98,317.81,322.06,16610.0,318.73,323.98,317.81,322.06,16610.0
2020-11-04 10:30:00,322.27,324.91,321.95,324.49,17716.0,322.27,324.91,321.95,324.49,17716.0
2020-11-04 11:00:00,324.4,326.38,324.22,326.19,11572.0,324.4,326.38,324.22,326.19,11572.0
2020-11-04 11:30:00,326.47,327.17,324.95,326.84,10250.0,326.47,327.17,324.95,326.84,10250.0
2020-11-04 12:00:00,326.42,328.51,326.09,328.13,17989.0,326.42,328.51,326.09,328.13,17989.0
2020-11-04 12:30:00,327.78,329.66,327.26,327.44,9821.0,327.78,329.66,327.26,327.44,9821.0
2020-11-04 13:00:00,327.9,328.6,327.65,327.88,5329.0,327.9,328.6,327.65,327.88,5329.0
2020-11-04 13:30:00,328.1,328.88,326.67,327.7,42561.0,328.1,328.88,326.67,327.7,42561.0
2020-11-04 14:00:00,327.7,328.78,327.45,328.43,7397.0,327.7,328.78,327.45,328.43,7397.0
2020-11-04 14:30:00,328.36,328.81,327.46,328.47,7045.0,328.36,328.81,327.46,328.47,7045.0
2020-11-04 15:00:00,328.31,328.9,327.94,327.94,15440.0,328.31,328.9,327.94,327.94,15440.0
2020-11-04 15:30:00,327.9,329.57,326.4,329.31,65914.0,327.9,329.57,326.4,329.31,65914.0
2020-11-05 09:30:00,333.83,339.24,332.86,339.24,28501.0,333.83,339.24,332.86,339.24,28501.0
2020-11-05 10:00:00,339.85,343.58,339.26,342.15,16660.0,339.85,343.58,339.26,342.15,16660.0
2020-11-05 10:30:00,342.14,343.83,341.04,343.25,23064.0,342.14,343.83,341.04,343.25,23064.0
2020-11-05 11:00:00,343.28,343.6,342.35,342.5,18700.0,343.28,343.6,342.35,342.5,18700.0
2020-11-05 11:30:00,342.53,343.46,341.55,341.6,16527.0,342.53,343.46,341.55,341.6,16527.0
2020-11-05 12:00:00,341.42,341.49,339.32,340.21,22405.0,341.42,341.49,339.32,340.21,22405.0
2020-11-05 12:30:00,340.38,341.2,338.99,339.54,17444.0,340.38,341.2,338.99,339.54,17444.0
2020-11-05 13:00:00,339.7,340.2,339.1,339.95,11056.0,339.7,340.2,339.1,339.95,11056.0
2020-11-05 13:30:00,340.02,340.19,337.66,337.66,13669.0,340.02,340.19,337.66,337.66,13669.0
2020-11-05 14:00:00,336.99,337.36,334.31,336.81,10556.0,336.99,337.36,334.31,336.81,10556.0
2020-11-05 14:30:00,337.45,338.02,337.2,338.01,4303.0,337.45,338.02,337.2,338.01,4303.0
2020-11-05 15:00:00,338.46,339.61,337.3,338.1,10096.0,338.46,339.61,337.3,338.1,10096.0
2020-11-05 15:30:00,338.02,340.93,338.01,340.12,26367.0,338.02,340.93,338.01,340.12,26367.0
2020-11-06 09:30:00,340.18,342.62,338.59,340.63,20374.0,340.18,342.62,338.59,340.63,20374.0
2020-11-06 10:00:00,340.36,343.81,340.31,343.81,11992.0,340.36,343.81,340.31,343.81,11992.0
2020-11-06 10:30:00,343.24,348.21,343.24,345.89,15288.0,343.24,348.21,343.24,345.89,15288.0
2020-11-06 11:00:00,345.76,346.27,343.42,344.85,17531.0,345.76,346.27,343.42,344.85,17531.0
2020-11-06 11:30:00,344.84,348.44,344.29,347.25,10344.0,344.84,348.44,344.29,347.25,10344.0
2020-11-06 12:00:00,347.25,347.25,343.72,344.71,16174.0,347.25,347.25,343.72,344.71,16174.0
2020-11-06 12:30:00,344.54,345.59,343.9,345.59,23775.0,344.54,345.59,343.9,345.59,23775.0
2020-11-06 13:00:00,345.69,346.25,343.63,344.52,6809.0,345.69,346.25,343.63,344.52,6809.0
2020-11-06 13:30:00,344.57,345.0,343.74,344.95,11130.0,344.57,345.0,343.74,344.95,11130.0
2020-11-06 14:00:00,344.78,345.0,343.88,343.88,3779.0,344.78,345.0,343.88,343.88,3779.0
2020-11-06 14:30:00,344.07,344.49,343.38,344.28,5203.0,344.07,344.49,343.38,344.28,5203.0
2020-11-06 15:00:00,344.33,346.32,344.19,346.07,34841.0,344.33,346.32,344.19,346.07,34841.0
2020-11-06 15:30:00,345.84,348.38,345.68,346.56,35533.0,345.84,348.38,345.68,346.56,35533.0
2020-11-09 09:30:00,356.99,360.65,354.21,357.38,29325.0,356.99,360.65,354.21,357.38,29325.0
2020-11-09 10:00:00,358.59,362.25,357.96,359.7,28500.0,358.59,362.25,357.96,359.7,28500.0
2020-11-09 10:30:00,359.92,360.97,359.02,360.24,33761.0,359.92,360.97,359.02,360.24,33761.0
2020-11-09 11:00:00,360.49,361.88,359.53,361.26,16303.0,360.49,361.88,359.53,361.26,16303.0
2020-11-09 11:30:00,361.26,361.62,355.44,355.47,16098.0,361.26,361.62,355.44,355.47,16098.0
2020-11-09 12:00:00,355.93,357.87,355.34,357.58,12642.0,355.93,357.87,355.34,357.58,12642.0
2020-11-09 12:30:00,357.38,359.68,357.33,359.64,8060.0,357.38,359.68,357.33,359.64,8060.0
2020-11-09 13:00:00,360.0,361.94,359.77,360.54,11710.0,360.0,361.94,359.77,360.54,11710.0
2020-11-09 13:30:00,360.67,361.61,359.82,361.58,10690.0,360.67,361.61,359.82,361.58,10690.0
2020-11-09 14:00:00,361.64,362.58,359.17,359.49,12943.0,361.64,362.58,359.17,359.49,12943.0
2020-11-09 14:30:00,359.83,360.32,354.93,355.72,28903.0,359.83,360.32,354.93,355.72,28903.0
2020-11-09 15:00:00,355.66,359.02,355.42,356.24,20583.0,355.66,359.02,355.42,356.24,20583.0
2020-11-09 15:30:00,356.68,357.33,352.47,352.58,48439.0,356.68,357.33,352.47,352.58,48439.0
2020-11-10 09:30:00,352.55,356.61,346.69,348.52,23786.0,352.55,356.61,346.69,348.52,23786.0
2020-11-10 10:00:00,348.9,349.28,342.29,344.68,36757.0,348.9,349.28,342.29,344.68,36757.0
2020-11-10 10:30:00,344.68,345.06,341.18,344.09,14980.0,344.68,345.06,341.18,344.09,14980.0
2020-11-10 11:00:00,343.97,347.07,343.93,346.91,17683.0,343.97,347.07,343.93,346.91,17683.0
2020-11-10 11:30:00,347.06,349.14,347.06,347.98,51364.0,347.06,349.14,347.06,347.98,51364.0
2020-11-10 12:00:00,347.71,348.3,346.8,346.8,6648.0,347.71,348.3,346.8,346.8,6648.0
2020-11-10 12:30:00,346.82,347.58,344.48,347.0,30489.0,346.82,347.58,344.48,347.0,30489.0
2020-11-10 13:00:00,347.22,348.3,347.21,347.94,28310.0,347.22,348.3,347.21,347.94,28310.0
2020-11-10 13:30:00,347.68,347.68,344.24,344.83,13772.0,347.68,347.68,344.24,344.83,13772.0
2020-11-10 14:00:00,345.27,348.09,345.07,346.5,13783.0,345.27,348.09,345.07,346.5,13783.0
2020-11-10 14:30:00,346.57,347.33,345.61,346.53,26098.0,346.57,347.33,345.61,346.53,26098.0
2020-11-10 15:00:00,346.74,347.23,345.93,346.9,11145.0,346.74,347.23,345.93,346.9,11145.0
2020-11-10 15:30:00,346.52,346.95,344.24,345.39,53081.0,346.52,346.95,344.24,345.39,53081.0
2020-11-11 09:30:00,348.67,353.87,345.62,351.0,34231.0,348.67,353.87,345.62,351.0,34231.0
2020-11-11 10:00:00,351.45,352.75,349.88,350.79,15839.0,351.45,352.75,349.88,350.79,15839.0
2020-11-11 10:30:00,350.8,351.54,349.65,351.5,5728.0,350.8,351.54,349.65,351.5,5728.0
2020-11-11 11:00:00,350.99,352.55,350.22,352.55,10793.0,350.99,352.55,350.22,352.55,10793.0
2020-11-11 11:30:00,352.56,353.89,352.04,353.61,8632.0,352.56,353.89,352.04,353.61,8632.0
2020-11-11 12:00:00,353.46,354.43,353.2,353.51,7967.0,353.46,354.43,353.2,353.51,7967.0
2020-11-11 12:30:00,353.77,353.98,353.45,353.98,1632.0,353.77,353.98,353.45,353.98,1632.0
2020-11-11 13:00:00,353.88,355.44,353.57,355.06,8238.0,353.88,355.44,353.57,355.06,8238.0
2020-11-11 13:30:00,355.02,355.57,353.87,353.9,5810.0,355.02,355.57,353.87,353.9,5810.0
2020-11-11 14:00:00,354.36,354.8,353.34,353.34,4320.0,354.36,354.8,353.34,353.34,4320.0
2020-11-11 14:30:00,353.21,354.0,352.93,353.92,4998.0,353.21,354.0,352.93,353.92,4998.0
2020-11-11 15:00:00,353.97,354.85,353.75,353.76,6010.0,353.97,354.85,353.75,353.76,6010.0
2020-11-11 15:30:00,353.63,356.73,353.63,356.73,29484.0,353.63,356.73,353.63,356.73,29484.0
2020-11-12 09:30:00,353.67,354.29,347.71,348.81,15385.0,353.67,354.29,347.71,348.81,15385.0
2020-11-12 10:00:00,348.3,350.23,346.29,347.33,29240.0,348.3,350.23,346.29,347.33,29240.0
2020-11-12 10:30:00,348.53,350.29,348.51,348.58,5662.0,348.53,350.29,348.51,348.58,5662.0
2020-11-12 11:00:00,349.05,349.82,346.93,347.66,10051.0,349.05,349.82,346.93,347.66,10051.0
2020-11-12 11:30:00,347.69,347.69,345.88,346.94,4951.0,347.69,347.69,345.88,346.94,4951.0
2020-11-12 12:00:00,346.94,347.05,345.35,345.86,8550.0,346.94,347.05,345.35,345.86,8550.0
2020-11-12 12:30:00,345.49,346.42,343.98,344.4,5996.0,345.49,346.42,343.98,344.4,5996.0
2020-11-12 13:00:00,344.21,344.27,342.33,343.47,7943.0,344.21,344.27,342.33,343.47,7943.0
2020-11-12 13:30:00,343.57,344.79,343.48,344.23,7934.0,343.57,344.79,343.48,344.23,7934.0
2020-11-12 14:00:00,344.09,345.15,343.24,343.34,5350.0,344.09,345.15,343.24,343.34,5350.0
2020-11-12 14:30:00,343.1,344.29,342.04,342.06,6520.0,343.1,344.29,342.04,342.06,6520.0
2020-11-12 15:00:00,342.11,342.36,340.12,340.57,17914.0,342.11,342.36,340.12,340.57,17914.0
2020-11-12 15:30:00,340.6,341.69,339.77,340.69,46006.0,340.6,341.69,339.77,340.69,46006.0
2020-11-13 09:30:00,344.35,347.73,341.68,346.42,12130.0,344.35,347.73,341.68,346.42,12130.0
2020-11-13 10:00:00,345.97,345.97,344.46,345.12,10088.0,345.97,345.97,344.46,345.12,10088.0
2020-11-13 10:30:00,345.42,346.05,343.39,343.39,11172.0,345.42,346.05,343.39,343.39,11172.0
2020-11-13 11:00:00,344.13,346.92,344.13,346.07,12290.0,344.13,346.92,344.13,346.07,12290.0
2020-11-13 11:30:00,346.09,346.45,345.53,345.75,8655.0,346.09,346.45,345.53,345.75,8655.0
2020-11-13 12:00:00,345.81,345.81,343.0,343.75,5435.0,345.81,345.81,343.0,343.75,5435.0
2020-11-13 12:30:00,343.8,343.87,342.99,343.87,3915.0,343.8,343.87,342.99,343.87,3915.0
2020-11-13 13:00:00,343.8,344.04,343.56,343.71,3800.0,343.8,344.04,343.56,343.71,3800.0
2020-11-13 13:30:00,343.72,344.25,343.18,343.35,4472.0,343.72,344.25,343.18,343.35,4472.0
2020-11-13 14:00:00,343.17,344.5,343.0,344.02,4958.0,343.17,344.5,343.0,344.02,4958.0
2020-11-13 14:30:00,344.24,345.0,344.03,344.94,4353.0,344.24,345.0,344.03,344.94,4353.0
2020-11-13 15:00:00,344.79,344.79,344.02,344.48,6633.0,344.79,344.79,344.02,344.48,6633.0
2020-11-13 15:30:00,344.32,346.55,344.32,346.15,23024.0,344.32,346.55,344.32,346.15,23024.0
2020-11-16 09:30:00,347.94,348.42,346.02,346.09,7583.0,347.94,348.42,346.02,346.09,7583.0
2020-11-16 10:00:00,346.11,347.79,346.05,346.05,6753.0,346.11,347.79,346.05,346.05,6753.0
2020-11-16 10:30:00,346.0,346.79,344.79,345.45,17263.0,346.0,346.79,344.79,345.45,17263.0
2020-11-16 11:00:00,344.87,347.93,344.87,345.1,16347.0,344.87,347.93,344.87,345.1,16347.0
2020-11-16 11:30:00,345.25,345.25,343.23,344.69,8346.0,345.25,345.25,343.23,344.69,8346.0
2020-11-16 12:00:00,344.87,345.05,343.21,343.42,7232.0,344.87,345.05,343.21,343.42,7232.0
2020-11-16 12:30:00,343.48,344.4,342.09,344.4,8511.0,343.48,344.4,342.09,344.4,8511.0
2020-11-16 13:00:00,344.24,344.66,343.18,343.51,4360.0,344.24,344.66,343.18,343.51,4360.0
2020-11-16 13:30:00,343.49,344.08,342.45,343.73,7828.0,343.49,344.08,342.45,343.73,7828.0
2020-11-16 14:00:00,343.74,344.69,343.02,344.57,6672.0,343.74,344.69,343.02,344.57,6672.0
2020-11-16 14:30:00,344.76,344.94,343.34,344.15,10566.0,344.76,344.94,343.34,344.15,10566.0
2020-11-16 15:00:00,344.31,344.95,343.48,344.26,5010.0,344.31,344.95,343.48,344.26,5010.0
2020-11-16 15:30:00,344.55,346.3,344.55,346.21,22322.0,344.55,346.3,344.55,346.21,22322.0
2020-11-17 09:30:00,341.77,342.54,338.5,339.74,20214.0,341.77,342.54,338.5,339.74,20214.0
2020-11-17 10:00:00,340.42,340.65,338.64,339.77,17980.0,340.42,340.65,338.64,339.77,17980.0
2020-11-17 10:30:00,340.19,340.38,339.32,340.05,6188.0,340.19,340.38,339.32,340.05,6188.0
2020-11-17 11:00:00,339.86,340.36,339.25,339.52,11509.0,339.86,340.36,339.25,339.52,11509.0
2020-11-17 11:30:00,339.59,340.21,339.3,340.02,8440.0,339.59,340.21,339.3,340.02,8440.0
2020-11-17 12:00:00,340.27,340.62,339.67,340.0,6723.0,340.27,340.62,339.67,340.0,6723.0
2020-11-17 12:30:00,340.03,340.99,339.81,340.1,8603.0,340.03,340.99,339.81,340.1,8603.0
2020-11-17 13:00:00,340.25,340.81,339.37,339.48,5900.0,340.25,340.81,339.37,339.48,5900.0
2020-11-17 13:30:00,339.53,339.82,338.92,339.12,9594.0,339.53,339.82,338.92,339.12,9594.0
2020-11-17 14:00:00,339.03,340.66,338.87,339.96,6465.0,339.03,340.66,338.87,339.96,6465.0
2020-11-17 14:30:00,339.84,340.44,339.81,340.3,6810.0,339.84,340.44,339.81,340.3,6810.0
2020-11-17 15:00:00,340.34,341.48,340.19,340.86,5859.0,340.34,341.48,340.19,340.86,5859.0
2020-11-17 15:30:00,340.89,341.75,340.31,340.67,25007.0,340.89,341.75,340.31,340.67,25007.0
2020-11-18 09:30:00,343.12,343.94,338.65,339.23,6626.0,343.12,343.94,338.65,339.23,6626.0
2020-11-18 10:00:00,339.15,343.37,339.15,343.37,3600.0,339.15,343.37,339.15,343.37,3600.0
2020-11-18 10:30:00,342.6,342.63,340.21,341.67,5649.0,342.6,342.63,340.21,341.67,5649.0
2020-11-18 11:00:00,341.41,343.03,341.36,342.39,16586.0,341.41,343.03,341.36,342.39,16586.0
2020-11-18 11:30:00,342.04,342.82,341.6,342.45,11923.0,342.04,342.82,341.6,342.45,11923.0
2020-11-18 12:00:00,342.69,342.69,340.94,340.96,5358.0,342.69,342.69,340.94,340.96,5358.0
2020-11-18 12:30:00,341.46,341.84,341.11,341.22,3001.0,341.46,341.84,341.11,341.22,3001.0
2020-11-18 13:00:00,341.47,342.18,340.77,340.77,3801.0,341.47,342.18,340.77,340.77,3801.0
2020-11-18 13:30:00,340.84,341.33,340.0,340.89,4055.0,340.84,341.33,340.0,340.89,4055.0
2020-11-18 14:00:00,341.36,341.97,339.53,340.36,2600.0,341.36,341.97,339.53,340.36,2600.0
2020-11-18 14:30:00,340.21,342.16,339.99,341.67,3809.0,340.21,342.16,339.99,341.67,3809.0
2020-11-18 15:00:00,341.38,342.25,340.89,341.08,3500.0,341.38,342.25,340.89,341.08,3500.0
2020-11-18 15:30:00,340.83,341.03,337.57,337.57,19360.0,340.83,341.03,337.57,337.57,19360.0
2020-11-19 09:30:00,336.01,338.95,333.06,338.13,10216.0,336.01,338.95,333.06,338.13,10216.0
2020-11-19 10:00:00,337.46,337.97,336.18,336.25,2936.0,337.46,337.97,336.18,336.25,2936.0
2020-11-19 10:30:00,336.65,338.7,336.56,338.17,8507.0,336.65,338.7,336.56,338.17,8507.0
2020-11-19 11:00:00,338.41,339.55,338.25,339.55,5292.0,338.41,339.55,338.25,339.55,5292.0
2020-11-19 11:30:00,339.83,341.22,338.73,341.21,8501.0,339.83,341.22,338.73,341.21,8501.0
2020-11-19 12:00:00,341.02,342.08,340.7,342.08,8025.0,341.02,342.08,340.7,342.08,8025.0
2020-11-19 12:30:00,342.0,346.27,341.8,346.27,23969.0,342.0,346.27,341.8,346.27,23969.0
2020-11-19 13:00:00,346.28,363.59,345.96,360.0,338413.0,346.28,363.59,345.96,360.0,338413.0
2020-11-19 13:30:00,359.91,362.99,356.28,360.77,87581.0,359.91,362.99,356.28,360.77,87581.0
2020-11-19 14:00:00,361.47,367.66,360.22,361.4,69461.0,361.47,367.66,360.22,361.4,69461.0
2020-11-19 14:30:00,361.74,362.44,358.06,358.36,34073.0,361.74,362.44,358.06,358.36,34073.0
2020-11-19 15:00:00,358.06,359.9,356.44,357.88,33714.0,358.06,359.9,356.44,357.88,33714.0
2020-11-19 15:30:00,358.31,359.5,357.3,358.7,49535.0,358.31,359.5,357.3,358.7,49535.0
2020-11-20 09:30:00,363.75,363.75,355.24,359.51,99078.0,363.75,363.75,355.24,359.51,99078.0
2020-11-20 10:00:00,359.12,359.8,357.37,358.3,85382.0,359.12,359.8,357.37,358.3,85382.0
2020-11-20 10:30:00,358.32,358.58,354.16,355.86,30189.0,358.32,358.58,354.16,355.86,30189.0
2020-11-20 11:00:00,355.72,359.77,355.42,359.54,25808.0,355.72,359.77,355.42,359.54,25808.0
2020-11-20 11:30:00,359.38,359.39,357.62,358.22,11574.0,359.38,359.39,357.62,358.22,11574.0
2020-11-20 12:00:00,358.3,360.68,358.02,360.29,20340.0,358.3,360.68,358.02,360.29,20340.0
2020-11-20 12:30:00,360.37,360.53,358.77,360.0,7398.0,360.37,360.53,358.77,360.0,7398.0
2020-11-20 13:00:00,359.86,359.86,358.66,359.55,7184.0,359.86,359.86,358.66,359.55,7184.0
2020-11-20 13:30:00,359.6,361.58,359.6,360.85,12312.0,359.6,361.58,359.6,360.85,12312.0
2020-11-20 14:00:00,360.85,360.87,359.67,360.0,9856.0,360.85,360.87,359.67,360.0,9856.0
2020-11-20 14:30:00,359.6,360.4,359.29,359.53,14227.0,359.6,360.4,359.29,359.53,14227.0
2020-11-20 15:00:00,359.72,359.72,355.87,357.02,12023.0,359.72,359.72,355.87,357.02,12023.0
2020-11-20 15:30:00,356.7,357.72,354.98,354.98,50843.0,356.7,357.72,354.98,354.98,50843.0
2020-11-23 09:30:00,367.1,368.79,359.24,365.09,80690.0,367.1,368.79,359.24,365.09,80690.0
2020-11-23 10:00:00,363.78,364.95,359.51,359.52,33747.0,363.78,364.95,359.51,359.52,33747.0
2020-11-23 10:30:00,359.06,362.72,358.55,362.25,17442.0,359.06,362.72,358.55,362.25,17442.0
2020-11-23 11:00:00,362.22,362.56,359.14,361.35,15758.0,362.22,362.56,359.14,361.35,15758.0
2020-11-23 11:30:00,361.74,362.75,360.36,362.52,17340.0,361.74,362.75,360.36,362.52,17340.0
2020-11-23 12:00:00,362.51,364.01,361.93,363.57,11594.0,362.51,364.01,361.93,363.57,11594.0
2020-11-23 12:30:00,363.39,365.25,363.23,364.0,23503.0,363.39,365.25,363.23,364.0,23503.0
2020-11-23 13:00:00,364.27,364.72,363.16,363.17,7512.0,364.27,364.72,363.16,363.17,7512.0
2020-11-23 13:30:00,363.25,363.39,361.77,362.2,14012.0,363.25,363.39,361.77,362.2,14012.0
2020-11-23 14:00:00,362.78,363.15,361.71,362.21,13167.0,362.78,363.15,361.71,362.21,13167.0
2020-11-23 14:30:00,362.24,363.0,361.26,363.0,20480.0,362.24,363.0,361.26,363.0,20480.0
2020-11-23 15:00:00,363.13,364.74,362.55,362.97,16574.0,363.13,364.74,362.55,362.97,16574.0
2020-11-23 15:30:00,362.82,363.7,361.57,362.75,40187.0,362.82,363.7,361.57,362.75,40187.0
2020-11-24 09:30:00,368.83,369.45,362.36,365.84,37807.0,368.83,369.45,362.36,365.84,37807.0
2020-11-24 10:00:00,366.87,370.64,366.36,369.56,42153.0,366.87,370.64,366.36,369.56,42153.0
2020-11-24 10:30:00,369.7,374.67,369.63,374.57,27614.0,369.7,374.67,369.63,374.57,27614.0
2020-11-24 11:00:00,374.63,376.9,374.09,376.61,27219.0,374.63,376.9,374.09,376.61,27219.0
2020-11-24 11:30:00,376.7,378.82,376.01,377.96,24543.0,376.7,378.82,376.01,377.96,24543.0
2020-11-24 12:00:00,377.59,377.59,372.27,373.33,37704.0,377.59,377.59,372.27,373.33,37704.0
2020-11-24 12:30:00,373.37,373.65,371.16,372.45,9649.0,373.37,373.65,371.16,372.45,9649.0
2020-11-24 13:00:00,372.72,374.43,370.63,370.65,11352.0,372.72,374.43,370.63,370.65,11352.0
2020-11-24 13:30:00,370.87,374.8,370.86,373.16,59510.0,370.87,374.8,370.86,373.16,59510.0
2020-11-24 14:00:00,373.42,373.49,371.28,371.77,9014.0,373.42,373.49,371.28,371.77,9014.0
2020-11-24 14:30:00,371.66,373.26,371.28,373.26,8821.0,371.66,373.26,371.28,373.26,8821.0
2020-11-24 15:00:00,373.33,374.15,372.93,373.55,10112.0,373.33,374.15,372.93,373.55,10112.0
2020-11-24 15:30:00,373.78,374.47,373.11,373.53,31830.0,373.78,374.47,373.11,373.53,31830.0
2020-11-25 09:30:00,375.69,379.91,373.69,374.46,49020.0,375.69,379.91,373.69,374.46,49020.0
2020-11-25 10:00:00,374.91,375.77,371.18,372.58,12934.0,374.91,375.77,371.18,372.58,12934.0
2020-11-25 10:30:00,373.41,373.41,371.13,371.92,21082.0,373.41,373.41,371.13,371.92,21082.0
2020-11-25 11:00:00,372.0,372.12,370.33,370.63,14475.0,372.0,372.12,370.33,370.63,14475.0
2020-11-25 11:30:00,370.65,371.82,369.29,371.44,10422.0,370.65,371.82,369.29,371.44,10422.0
2020-11-25 12:00:00,371.49,371.5,370.05,370.98,6958.0,371.49,371.5,370.05,370.98,6958.0
2020-11-25 12:30:00,370.49,372.56,370.49,372.28,8830.0,370.49,372.56,370.49,372.28,8830.0
2020-11-25 13:00:00,372.42,372.73,370.5,370.75,15477.0,372.42,372.73,370.5,370.75,15477.0
2020-11-25 13:30:00,370.6,372.38,370.59,372.19,8425.0,370.6,372.38,370.59,372.19,8425.0
2020-11-25 14:00:00,371.19,371.44,370.54,371.17,3215.0,371.19,371.44,370.54,371.17,3215.0
2020-11-25 14:30:00,371.3,373.64,371.26,373.48,5670.0,371.3,373.64,371.26,373.48,5670.0
2020-11-25 15:00:00,373.03,373.71,372.46,373.37,7203.0,373.03,373.71,372.46,373.37,7203.0
2020-11-25 15:30:00,373.37,373.77,372.43,373.22,21236.0,373.37,373.77,372.43,373.22,21236.0
2020-11-27 09:30:00,377.02,380.99,375.29,375.29,30067.0,377.02,380.99,375.29,375.29,30067.0
2020-11-27 10:00:00,375.12,377.62,375.12,377.47,9897.0,375.12,377.62,375.12,377.47,9897.0
2020-11-27 10:30:00,377.0,378.64,375.73,378.4,14034.0,377.0,378.64,375.73,378.4,14034.0
2020-11-27 11:00:00,378.61,381.21,378.01,380.31,14272.0,378.61,381.21,378.01,380.31,14272.0
2020-11-27 11:30:00,380.14,380.14,377.26,377.74,9149.0,380.14,380.14,377.26,377.74,9149.0
2020-11-27 12:00:00,377.96,379.19,377.54,377.92,8267.0,377.96,379.19,377.54,377.92,8267.0
2020-11-27 12:30:00,377.5,377.76,376.51,377.31,12444.0,377.5,377.76,376.51,377.31,12444.0
2020-11-30 09:30:00,378.44,380.22,372.0,374.82,29846.0,378.44,380.22,372.0,374.82,29846.0
2020-11-30 10:00:00,375.89,376.57,373.22,373.77,7372.0,375.89,376.57,373.22,373.77,7372.0
2020-11-30 10:30:00,373.43,373.82,369.01,373.61,18565.0,373.43,373.82,369.01,373.61,18565.0
2020-11-30 11:00:00,373.31,375.1,373.31,374.06,7176.0,373.31,375.1,373.31,374.06,7176.0
2020-11-30 11:30:00,373.94,374.05,372.16,373.61,11002.0,373.94,374.05,372.16,373.61,11002.0
2020-11-30 12:00:00,373.78,374.01,372.98,373.81,6913.0,373.78,374.01,372.98,373.81,6913.0
2020-11-30 12:30:00,373.59,374.19,373.07,373.83,6994.0,373.59,374.19,373.07,373.83,6994.0
2020-11-30 13:00:00,373.69,375.64,373.41,374.79,6991.0,373.69,375.64,373.41,374.79,6991.0
2020-11-30 13:30:00,374.68,375.74,374.55,375.15,4588.0,374.68,375.74,374.55,375.15,4588.0
2020-11-30 14:00:00,375.15,376.97,374.48,376.7,9661.0,375.15,376.97,374.48,376.7,9661.0
2020-11-30 14:30:00,376.54,378.66,376.54,378.53,10232.0,376.54,378.66,376.54,378.53,10232.0
2020-11-30 15:00:00,378.43,378.74,376.32,376.33,12890.0,378.43,378.74,376.32,376.33,12890.0
2020-11-30 15:30:00,376.58,379.36,375.64,378.43,73624.0,376.58,379.36,375.64,378.43,73624.0
2020-12-01 09:30:00,381.63,382.71,375.07,376.22,32821.0,381.63,382.71,375.07,376.22,32821.0
2020-12-01 10:00:00,376.68,376.91,375.0,375.9,26745.0,376.68,376.91,375.0,375.9,26745.0
2020-12-01 10:30:00,376.34,376.75,374.38,375.8,20310.0,376.34,376.75,374.38,375.8,20310.0
2020-12-01 11:00:00,375.56,375.9,374.45,374.73,10931.0,375.56,375.9,374.45,374.73,10931.0
2020-12-01 11:30:00,374.69,376.34,374.69,376.0,15733.0,374.69,376.34,374.69,376.0,15733.0
2020-12-01 12:00:00,375.75,376.06,372.51,373.03,10836.0,375.75,376.06,372.51,373.03,10836.0
2020-12-01 12:30:00,373.09,373.21,371.11,372.58,8251.0,373.09,373.21,371.11,372.58,8251.0
2020-12-01 13:00:00,372.5,373.42,372.23,373.04,6533.0,372.5,373.42,372.23,373.04,6533.0
2020-12-01 13:30:00,373.19,373.52,373.0,373.28,9715.0,373.19,373.52,373.0,373.28,9715.0
2020-12-01 14:00:00,373.11,373.5,372.48,372.57,7088.0,373.11,373.5,372.48,372.57,7088.0
2020-12-01 14:30:00,372.56,373.54,372.32,372.43,11320.0,372.56,373.54,372.32,372.43,11320.0
2020-12-01 15:00:00,372.67,372.78,371.04,371.42,14108.0,372.67,372.78,371.04,371.42,14108.0
2020-12-01 15:30:00,371.6,372.79,370.83,372.06,50778.0,371.6,372.79,370.83,372.06,50778.0
2020-12-02 09:30:00,370.71,371.41,367.2,370.98,14694.0,370.71,371.41,367.2,370.98,14694.0
2020-12-02 10:00:00,371.2,372.22,370.3,372.22,6990.0,371.2,372.22,370.3,372.22,6990.0
2020-12-02 10:30:00,371.51,373.01,370.65,370.88,11494.0,371.51,373.01,370.65,370.88,11494.0
2020-12-02 11:00:00,371.07,372.09,368.56,369.09,13071.0,371.07,372.09,368.56,369.09,13071.0
2020-12-02 11:30:00,368.78,369.78,367.62,367.75,10524.0,368.78,369.78,367.62,367.75,10524.0
2020-12-02 12:00:00,368.41,369.04,365.77,366.93,29375.0,368.41,369.04,365.77,366.93,29375.0
2020-12-02 12:30:00,367.04,368.17,365.63,366.13,17533.0,367.04,368.17,365.63,366.13,17533.0
2020-12-02 13:00:00,366.19,366.39,364.56,364.56,11540.0,366.19,366.39,364.56,364.56,11540.0
2020-12-02 13:30:00,364.97,366.28,364.97,366.07,9790.0,364.97,366.28,364.97,366.07,9790.0
2020-12-02 14:00:00,366.2,366.61,365.05,366.11,9987.0,366.2,366.61,365.05,366.11,9987.0
2020-12-02 14:30:00,366.4,366.57,365.53,366.07,12554.0,366.4,366.57,365.53,366.07,12554.0
2020-12-02 15:00:00,366.26,366.5,365.34,365.34,14027.0,366.26,366.5,365.34,365.34,14027.0
2020-12-02 15:30:00,365.61,367.82,365.35,367.17,59822.0,365.61,367.82,365.35,367.17,59822.0
2020-12-03 09:30:00,368.0,373.23,366.02,371.6,17000.0,368.0,373.23,366.02,371.6,17000.0
2020-12-03 10:00:00,371.0,372.13,370.41,371.3,9503.0,371.0,372.13,370.41,371.3,9503.0
2020-12-03 10:30:00,371.06,371.58,369.6,369.61,6160.0,371.06,371.58,369.6,369.61,6160.0
2020-12-03 11:00:00,369.42,371.55,369.37,371.08,10669.0,369.42,371.55,369.37,371.08,10669.0
2020-12-03 11:30:00,371.29,371.47,370.45,370.86,20477.0,371.29,371.47,370.45,370.86,20477.0
2020-12-03 12:00:00,371.06,371.36,369.52,369.52,7677.0,371.06,371.36,369.52,369.52,7677.0
2020-12-03 12:30:00,369.53,371.58,369.53,371.58,8006.0,369.53,371.58,369.53,371.58,8006.0
2020-12-03 13:00:00,371.75,372.66,371.67,372.66,7010.0,371.75,372.66,371.67,372.66,7010.0
2020-12-03 13:30:00,372.56,372.56,371.53,372.49,4247.0,372.56,372.56,371.53,372.49,4247.0
2020-12-03 14:00:00,372.47,373.5,372.06,372.1,8210.0,372.47,373.5,372.06,372.1,8210.0
2020-12-03 14:30:00,372.29,372.87,372.29,372.73,2562.0,372.29,372.87,372.29,372.73,2562.0
2020-12-03 15:00:00,372.7,374.71,372.59,374.26,8632.0,372.7,374.71,372.59,374.26,8632.0
2020-12-03 15:30:00,374.46,374.61,371.6,372.4,14311.0,374.46,374.61,371.6,372.4,14311.0
2020-12-04 09:30:00,376.02,378.5,375.0,378.08,17272.0,376.02,378.5,375.0,378.08,17272.0
2020-12-04 10:00:00,377.73,380.31,377.5,379.02,13664.0,377.73,380.31,377.5,379.02,13664.0
2020-12-04 10:30:00,378.39,380.46,378.39,378.81,7925.0,378.39,380.46,378.39,378.81,7925.0
2020-12-04 11:00:00,379.44,379.75,377.9,377.91,5229.0,379.44,379.75,377.9,377.91,5229.0
2020-12-04 11:30:00,378.37,380.09,377.43,379.72,27879.0,378.37,380.09,377.43,379.72,27879.0
2020-12-04 12:00:00,380.0,380.46,379.35,379.99,8885.0,380.0,380.46,379.35,379.99,8885.0
2020-12-04 12:30:00,380.03,380.95,379.78,379.78,5146.0,380.03,380.95,379.78,379.78,5146.0
2020-12-04 13:00:00,379.66,379.89,378.72,379.34,7335.0,379.66,379.89,378.72,379.34,7335.0
2020-12-04 13:30:00,379.15,379.29,378.22,378.55,4443.0,379.15,379.29,378.22,378.55,4443.0
2020-12-04 14:00:00,378.55,378.78,378.01,378.44,4560.0,378.55,378.78,378.01,378.44,4560.0
2020-12-04 14:30:00,378.56,378.99,378.1,378.66,5370.0,378.56,378.99,378.1,378.66,5370.0
2020-12-04 15:00:00,378.84,379.33,378.6,378.93,6214.0,378.84,379.33,378.6,378.93,6214.0
2020-12-04 15:30:00,378.76,379.0,378.09,378.85,19613.0,378.76,379.0,378.09,378.85,19613.0
2020-12-07 09:30:00,378.28,379.85,373.22,375.91,28876.0,378.28,379.85,373.22,375.91,28876.0
2020-12-07 10:00:00,376.81,378.68,375.63,378.68,11943.0,376.81,378.68,375.63,378.68,11943.0
2020-12-07 10:30:00,377.94,379.19,376.51,379.19,19493.0,377.94,379.19,376.51,379.19,19493.0
2020-12-07 11:00:00,378.67,378.67,375.12,376.0,10881.0,378.67,378.67,375.12,376.0,10881.0
2020-12-07 11:30:00,376.23,376.23,374.56,375.16,9075.0,376.23,376.23,374.56,375.16,9075.0
2020-12-07 12:00:00,375.04,376.04,373.38,373.38,7121.0,375.04,376.04,373.38,373.38,7121.0
2020-12-07 12:30:00,373.83,374.46,372.51,373.31,7872.0,373.83,374.46,372.51,373.31,7872.0
2020-12-07 13:00:00,372.98,375.3,372.95,375.3,4660.0,372.98,375.3,372.95,375.3,4660.0
2020-12-07 13:30:00,375.01,375.01,373.08,374.15,9164.0,375.01,375.01,373.08,374.15,9164.0
2020-12-07 14:00:00,373.8,374.64,373.37,373.98,9609.0,373.8,374.64,373.37,373.98,9609.0
2020-12-07 14:30:00,374.36,375.28,373.89,374.38,10202.0,374.36,375.28,373.89,374.38,10202.0
2020-12-07 15:00:00,374.35,376.26,374.01,376.26,5500.0,374.35,376.26,374.01,376.26,5500.0
2020-12-07 15:30:00,376.38,376.38,373.28,374.0,32258.0,376.38,376.38,373.28,374.0,32258.0
2020-12-08 09:30:00,373.82,374.82,371.27,374.82,13271.0,373.82,374.82,371.27,374.82,13271.0
2020-12-08 10:00:00,374.15,375.78,373.68,374.5,7684.0,374.15,375.78,373.68,374.5,7684.0
2020-12-08 10:30:00,374.75,376.35,374.69,376.08,4000.0,374.75,376.35,374.69,376.08,4000.0
2020-12-08 11:00:00,375.98,376.31,374.21,374.97,8639.0,375.98,376.31,374.21,374.97,8639.0
2020-12-08 11:30:00,375.02,376.49,375.02,375.82,3357.0,375.02,376.49,375.02,375.82,3357.0
2020-12-08 12:00:00,375.64,375.7,374.76,374.78,14634.0,375.64,375.7,374.76,374.78,14634.0
2020-12-08 12:30:00,374.81,376.51,374.81,376.15,3587.0,374.81,376.51,374.81,376.15,3587.0
2020-12-08 13:00:00,376.16,376.93,376.16,376.41,2128.0,376.16,376.93,376.16,376.41,2128.0
2020-12-08 13:30:00,376.4,377.14,375.98,376.82,4809.0,376.4,377.14,375.98,376.82,4809.0
2020-12-08 14:00:00,376.48,377.2,375.95,377.07,3861.0,376.48,377.2,375.95,377.07,3861.0
2020-12-08 14:30:00,376.97,377.25,376.04,376.43,2200.0,376.97,377.25,376.04,376.43,2200.0
2020-12-08 15:00:00,376.54,376.91,375.71,376.05,4836.0,376.54,376.91,375.71,376.05,4836.0
2020-12-08 15:30:00,375.94,376.29,375.38,375.81,14048.0,375.94,376.29,375.38,375.81,14048.0
2020-12-09 09:30:00,377.9,380.32,376.71,380.07,15882.0,377.9,380.32,376.71,380.07,15882.0
2020-12-09 10:00:00,379.56,381.81,378.87,381.22,6193.0,379.56,381.81,378.87,381.22,6193.0
2020-12-09 10:30:00,380.9,382.96,380.89,382.96,10512.0,380.9,382.96,380.89,382.96,10512.0
2020-12-09 11:00:00,382.85,382.85,380.14,380.37,4689.0,382.85,382.85,380.14,380.37,4689.0
2020-12-09 11:30:00,380.54,381.79,380.52,381.79,4362.0,380.54,381.79,380.52,381.79,4362.0
2020-12-09 12:00:00,381.93,382.14,378.87,379.69,3067.0,381.93,382.14,378.87,379.69,3067.0
2020-12-09 12:30:00,378.77,378.79,377.37,378.79,4340.0,378.77,378.79,377.37,378.79,4340.0
2020-12-09 13:00:00,378.41,378.55,376.42,376.42,4912.0,378.41,378.55,376.42,376.42,4912.0
2020-12-09 13:30:00,376.11,376.55,374.83,374.83,7071.0,376.11,376.55,374.83,374.83,7071.0
2020-12-09 14:00:00,374.4,376.36,374.4,376.36,5550.0,374.4,376.36,374.4,376.36,5550.0
2020-12-09 14:30:00,376.43,376.57,375.32,375.92,4244.0,376.43,376.57,375.32,375.92,4244.0
2020-12-09 15:00:00,375.6,376.03,375.18,375.19,5677.0,375.6,376.03,375.18,375.19,5677.0
2020-12-09 15:30:00,375.3,377.55,374.98,376.88,21976.0,375.3,377.55,374.98,376.88,21976.0
2020-12-10 09:30:00,372.81,377.88,369.29,376.62,15106.0,372.81,377.88,369.29,376.62,15106.0
2020-12-10 10:00:00,376.64,378.94,375.94,377.71,8522.0,376.64,378.94,375.94,377.71,8522.0
2020-12-10 10:30:00,377.5,377.84,376.97,376.97,5528.0,377.5,377.84,376.97,376.97,5528.0
2020-12-10 11:00:00,376.92,378.32,376.41,377.65,4150.0,376.92,378.32,376.41,377.65,4150.0
2020-12-10 11:30:00,377.48,377.73,376.31,376.4,4285.0,377.48,377.73,376.31,376.4,4285.0
2020-12-10 12:00:00,376.66,376.8,375.9,376.68,4556.0,376.66,376.8,375.9,376.68,4556.0
2020-12-10 12:30:00,377.28,377.58,376.02,376.36,4692.0,377.28,377.58,376.02,376.36,4692.0
2020-12-10 13:00:00,376.03,376.5,375.54,376.27,15006.0,376.03,376.5,375.54,376.27,15006.0
2020-12-10 13:30:00,376.24,376.27,375.18,375.5,5172.0,376.24,376.27,375.18,375.5,5172.0
2020-12-10 14:00:00,375.78,375.79,374.35,374.89,5170.0,375.78,375.79,374.35,374.89,5170.0
2020-12-10 14:30:00,374.86,375.64,373.19,373.19,5992.0,374.86,375.64,373.19,373.19,5992.0
2020-12-10 15:00:00,373.39,375.68,373.39,375.48,4210.0,373.39,375.68,373.39,375.48,4210.0
2020-12-10 15:30:00,375.49,376.31,373.82,375.16,39286.0,375.49,376.31,373.82,375.16,39286.0
2020-12-11 09:30:00,372.78,376.28,370.34,374.31,12259.0,372.78,376.28,370.34,374.31,12259.0
2020-12-11 10:00:00,375.54,378.6,375.0,377.09,6784.0,375.54,378.6,375.0,377.09,6784.0
2020-12-11 10:30:00,377.25,378.42,374.23,374.25,5532.0,377.25,378.42,374.23,374.25,5532.0
2020-12-11 11:00:00,374.31,376.25,374.27,374.4,2876.0,374.31,376.25,374.27,374.4,2876.0
2020-12-11 11:30:00,374.79,375.37,374.11,374.36,3595.0,374.79,375.37,374.11,374.36,3595.0
2020-12-11 12:00:00,374.34,374.58,371.84,372.69,3409.0,374.34,374.58,371.84,372.69,3409.0
2020-12-11 12:30:00,372.85,373.83,372.37,373.14,2728.0,372.85,373.83,372.37,373.14,2728.0
2020-12-11 13:00:00,373.47,375.21,373.33,374.97,1725.0,373.47,375.21,373.33,374.97,1725.0
2020-12-11 13:30:00,374.8,375.6,374.8,375.48,1654.0,374.8,375.6,374.8,375.48,1654.0
2020-12-11 14:00:00,375.15,376.21,375.15,375.43,2198.0,375.15,376.21,375.15,375.43,2198.0
2020-12-11 14:30:00,375.97,376.99,375.97,376.36,3255.0,375.97,376.99,375.97,376.36,3255.0
2020-12-11 15:00:00,376.1,377.73,376.1,377.27,2807.0,376.1,377.73,376.1,377.27,2807.0
2020-12-11 15:30:00,377.58,378.59,377.36,377.4,8370.0,377.58,378.59,377.36,377.4,8370.0
2020-12-14 09:30:00,379.84,384.32,379.84,383.91,20572.0,379.84,384.32,379.84,383.91,20572.0
2020-12-14 10:00:00,384.1,384.92,383.24,383.71,7138.0,384.1,384.92,383.24,383.71,7138.0
2020-12-14 10:30:00,384.0,385.0,383.01,383.02,5961.0,384.0,385.0,383.01,383.02,5961.0
2020-12-14 11:00:00,382.9,385.28,382.47,385.05,10774.0,382.9,385.28,382.47,385.05,10774.0
2020-12-14 11:30:00,384.96,385.91,384.22,384.97,5185.0,384.96,385.91,384.22,384.97,5185.0
2020-12-14 12:00:00,384.71,386.38,384.71,385.51,6627.0,384.71,386.38,384.71,385.51,6627.0
2020-12-14 12:30:00,385.63,385.69,384.68,384.74,7422.0,385.63,385.69,384.68,384.74,7422.0
2020-12-14 13:00:00,385.23,386.0,383.39,383.84,13105.0,385.23,386.0,383.39,383.84,13105.0
2020-12-14 13:30:00,383.47,386.74,383.47,386.69,18235.0,383.47,386.74,383.47,386.69,18235.0
2020-12-14 14:00:00,386.54,386.54,384.56,384.6,5300.0,386.54,386.54,384.56,384.6,5300.0
2020-12-14 14:30:00,384.49,386.42,384.07,386.4,7743.0,384.49,386.42,384.07,386.4,7743.0
2020-12-14 15:00:00,386.12,386.45,385.45,385.88,6057.0,386.12,386.45,385.45,385.88,6057.0
2020-12-14 15:30:00,385.87,386.36,383.38,383.83,29751.0,385.87,386.36,383.38,383.83,29751.0
2020-12-15 09:30:00,388.07,388.93,384.21,384.21,10832.0,388.07,388.93,384.21,384.21,10832.0
2020-12-15 10:00:00,384.0,384.82,380.0,380.79,12024.0,384.0,384.82,380.0,380.79,12024.0
2020-12-15 10:30:00,382.02,383.56,381.88,383.56,5204.0,382.02,383.56,381.88,383.56,5204.0
2020-12-15 11:00:00,382.91,383.26,381.34,381.74,6012.0,382.91,383.26,381.34,381.74,6012.0
2020-12-15 11:30:00,382.22,382.74,380.67,381.38,5831.0,382.22,382.74,380.67,381.38,5831.0
2020-12-15 12:00:00,381.08,382.15,380.98,381.61,7042.0,381.08,382.15,380.98,381.61,7042.0
2020-12-15 12:30:00,381.65,383.53,380.74,382.76,5404.0,381.65,383.53,380.74,382.76,5404.0
2020-12-15 13:00:00,382.88,383.38,382.32,382.5,6350.0,382.88,383.38,382.32,382.5,6350.0
2020-12-15 13:30:00,382.6,383.26,381.77,382.31,9273.0,382.6,383.26,381.77,382.31,9273.0
2020-12-15 14:00:00,382.33,382.92,382.05,382.08,4329.0,382.33,382.92,382.05,382.08,4329.0
2020-12-15 14:30:00,382.29,382.47,380.11,382.42,52341.0,382.29,382.47,380.11,382.42,52341.0
2020-12-15 15:00:00,382.52,382.79,381.58,381.84,6200.0,382.52,382.79,381.58,381.84,6200.0
2020-12-15 15:30:00,381.8,383.59,381.46,383.45,22734.0,381.8,383.59,381.46,383.45,22734.0
2020-12-16 09:30:00,382.11,383.04,379.75,380.04,9868.0,382.11,383.04,379.75,380.04,9868.0
2020-12-16 10:00:00,380.38,381.38,379.69,380.58,14083.0,380.38,381.38,379.69,380.58,14083.0
2020-12-16 10:30:00,380.49,380.53,376.82,377.36,13605.0,380.49,380.53,376.82,377.36,13605.0
2020-12-16 11:00:00,377.25,377.57,375.23,375.86,9919.0,377.25,377.57,375.23,375.86,9919.0
2020-12-16 11:30:00,375.81,377.24,375.41,376.82,7828.0,375.81,377.24,375.41,376.82,7828.0
2020-12-16 12:00:00,376.84,377.0,375.77,376.03,15260.0,376.84,377.0,375.77,376.03,15260.0
2020-12-16 12:30:00,376.1,377.54,375.65,377.12,7576.0,376.1,377.54,375.65,377.12,7576.0
2020-12-16 13:00:00,377.08,377.45,376.41,377.38,3949.0,377.08,377.45,376.41,377.38,3949.0
2020-12-16 13:30:00,377.56,377.81,376.65,376.66,5316.0,377.56,377.81,376.65,376.66,5316.0
2020-12-16 14:00:00,377.23,377.23,375.44,375.7,7634.0,377.23,377.23,375.44,375.7,7634.0
2020-12-16 14:30:00,375.65,377.69,375.64,376.55,3230.0,375.65,377.69,375.64,376.55,3230.0
2020-12-16 15:00:00,376.46,378.38,376.35,377.67,7065.0,376.46,378.38,376.35,377.67,7065.0
2020-12-16 15:30:00,378.15,378.45,376.9,377.12,12943.0,378.15,378.45,376.9,377.12,12943.0
2020-12-17 09:30:00,377.88,380.13,375.33,377.52,23057.0,377.88,380.13,375.33,377.52,23057.0
2020-12-17 10:00:00,377.51,377.51,374.62,375.33,13700.0,377.51,377.51,374.62,375.33,13700.0
2020-12-17 10:30:00,374.51,375.26,372.46,372.46,15485.0,374.51,375.26,372.46,372.46,15485.0
2020-12-17 11:00:00,372.64,373.58,372.21,372.81,32120.0,372.64,373.58,372.21,372.81,32120.0
2020-12-17 11:30:00,372.49,374.0,372.48,373.49,16880.0,372.49,374.0,372.48,373.49,16880.0
2020-12-17 12:00:00,373.99,374.0,372.66,373.25,17170.0,373.99,374.0,372.66,373.25,17170.0
2020-12-17 12:30:00,373.32,373.97,372.39,373.32,13634.0,373.32,373.97,372.39,373.32,13634.0
2020-12-17 13:00:00,373.31,374.0,373.28,373.76,17367.0,373.31,374.0,373.28,373.76,17367.0
2020-12-17 13:30:00,373.87,374.23,373.48,373.9,7948.0,373.87,374.23,373.48,373.9,7948.0
2020-12-17 14:00:00,373.98,374.85,372.69,372.7,63181.0,373.98,374.85,372.69,372.7,63181.0
2020-12-17 14:30:00,372.8,374.5,372.8,374.06,52424.0,372.8,374.5,372.8,374.06,52424.0
2020-12-17 15:00:00,374.18,375.81,373.18,375.3,39764.0,374.18,375.81,373.18,375.3,39764.0
2020-12-17 15:30:00,375.31,375.69,374.24,375.44,31800.0,375.31,375.69,374.24,375.44,31800.0
2020-12-18 09:30:00,376.97,378.5,373.06,374.54,50136.0,376.97,378.5,373.06,374.54,50136.0
2020-12-18 10:00:00,375.1,377.8,374.26,376.68,8700.0,375.1,377.8,374.26,376.68,8700.0
2020-12-18 10:30:00,375.93,376.36,373.41,374.2,8076.0,375.93,376.36,373.41,374.2,8076.0
2020-12-18 11:00:00,374.05,374.25,371.42,372.29,9095.0,374.05,374.25,371.42,372.29,9095.0
2020-12-18 11:30:00,372.25,372.41,370.51,370.69,8772.0,372.25,372.41,370.51,370.69,8772.0
2020-12-18 12:00:00,371.03,374.29,371.03,373.82,8128.0,371.03,374.29,371.03,373.82,8128.0
2020-12-18 12:30:00,373.91,374.58,373.01,373.4,8449.0,373.91,374.58,373.01,373.4,8449.0
2020-12-18 13:00:00,373.12,374.17,373.08,373.47,4625.0,373.12,374.17,373.08,373.47,4625.0
2020-12-18 13:30:00,373.35,374.1,372.64,373.25,18196.0,373.35,374.1,372.64,373.25,18196.0
2020-12-18 14:00:00,373.17,373.4,372.01,372.37,10824.0,373.17,373.4,372.01,372.37,10824.0
2020-12-18 14:30:00,372.59,373.15,371.41,371.5,3700.0,372.59,373.15,371.41,371.5,3700.0
2020-12-18 15:00:00,371.3,371.69,370.39,370.65,7951.0,371.3,371.69,370.39,370.65,7951.0
2020-12-18 15:30:00,370.68,373.19,369.19,373.0,55453.0,370.68,373.19,369.19,373.0,55453.0
2020-12-21 09:30:00,366.0,372.03,363.0,370.08,15789.0,366.0,372.03,363.0,370.08,15789.0
2020-12-21 10:00:00,371.23,373.81,369.47,370.72,13949.0,371.23,373.81,369.47,370.72,13949.0
2020-12-21 10:30:00,370.13,372.9,369.25,371.05,9255.0,370.13,372.9,369.25,371.05,9255.0
2020-12-21 11:00:00,370.94,372.21,369.46,372.21,7442.0,370.94,372.21,369.46,372.21,7442.0
2020-12-21 11:30:00,372.13,373.54,371.18,371.76,5215.0,372.13,373.54,371.18,371.76,5215.0
2020-12-21 12:00:00,371.88,372.12,370.06,371.87,9298.0,371.88,372.12,370.06,371.87,9298.0
2020-12-21 12:30:00,372.31,373.24,371.9,373.02,8734.0,372.31,373.24,371.9,373.02,8734.0
2020-12-21 13:00:00,372.85,375.16,372.85,375.0,7574.0,372.85,375.16,372.85,375.0,7574.0
2020-12-21 13:30:00,374.95,375.77,374.95,375.33,5366.0,374.95,375.77,374.95,375.33,5366.0
2020-12-21 14:00:00,374.92,375.47,374.54,375.09,3623.0,374.92,375.47,374.54,375.09,3623.0
2020-12-21 14:30:00,375.37,376.73,375.32,375.59,10702.0,375.37,376.73,375.32,375.59,10702.0
2020-12-21 15:00:00,375.88,375.88,374.21,374.97,4718.0,375.88,375.88,374.21,374.97,4718.0
2020-12-21 15:30:00,374.74,376.18,373.23,375.91,30066.0,374.74,376.18,373.23,375.91,30066.0
2020-12-22 09:30:00,377.26,380.75,375.66,379.47,15664.0,377.26,380.75,375.66,379.47,15664.0
2020-12-22 10:00:00,379.25,382.0,377.86,382.0,15711.0,379.25,382.0,377.86,382.0,15711.0
2020-12-22 10:30:00,381.64,383.97,381.32,383.41,13232.0,381.64,383.97,381.32,383.41,13232.0
2020-12-22 11:00:00,383.13,383.7,381.85,382.69,5496.0,383.13,383.7,381.85,382.69,5496.0
2020-12-22 11:30:00,382.48,382.71,380.82,381.62,10509.0,382.48,382.71,380.82,381.62,10509.0
2020-12-22 12:00:00,381.96,383.35,381.78,382.94,5436.0,381.96,383.35,381.78,382.94,5436.0
2020-12-22 12:30:00,382.97,384.58,382.97,384.16,4010.0,382.97,384.58,382.97,384.16,4010.0
2020-12-22 13:00:00,384.38,386.08,384.38,386.08,4352.0,384.38,386.08,384.38,386.08,4352.0
2020-12-22 13:30:00,385.4,387.2,385.02,386.87,13634.0,385.4,387.2,385.02,386.87,13634.0
2020-12-22 14:00:00,387.04,387.28,384.04,384.72,9772.0,387.04,387.28,384.04,384.72,9772.0
2020-12-22 14:30:00,384.6,384.6,382.76,382.77,3456.0,384.6,384.6,382.76,382.77,3456.0
2020-12-22 15:00:00,382.62,383.13,380.89,380.89,5536.0,382.62,383.13,380.89,380.89,5536.0
2020-12-22 15:30:00,381.06,381.06,379.04,380.05,16487.0,381.06,381.06,379.04,380.05,16487.0
2020-12-23 09:30:00,382.61,384.6,377.44,378.98,12863.0,382.61,384.6,377.44,378.98,12863.0
2020-12-23 10:00:00,379.73,380.75,378.61,379.69,10567.0,379.73,380.75,378.61,379.69,10567.0
2020-12-23 10:30:00,378.83,382.02,378.79,381.84,24140.0,378.83,382.02,378.79,381.84,24140.0
2020-12-23 11:00:00,381.87,382.31,380.71,382.0,9000.0,381.87,382.31,380.71,382.0,9000.0
2020-12-23 11:30:00,382.28,382.34,381.86,381.96,2900.0,382.28,382.34,381.86,381.96,2900.0
2020-12-23 12:00:00,381.96,382.39,381.37,381.37,2783.0,381.96,382.39,381.37,381.37,2783.0
2020-12-23 12:30:00,381.27,381.97,381.27,381.38,3359.0,381.27,381.97,381.27,381.38,3359.0
2020-12-23 13:00:00,381.57,381.72,380.87,380.87,2149.0,381.57,381.72,380.87,380.87,2149.0
2020-12-23 13:30:00,380.87,381.48,380.48,381.07,4818.0,380.87,381.48,380.48,381.07,4818.0
2020-12-23 14:00:00,381.21,382.34,381.21,381.64,5270.0,381.21,382.34,381.21,381.64,5270.0
2020-12-23 14:30:00,382.05,382.24,381.4,381.4,2623.0,382.05,382.24,381.4,381.4,2623.0
2020-12-23 15:00:00,381.46,381.46,380.53,380.78,3092.0,381.46,381.46,380.53,380.78,3092.0
2020-12-23 15:30:00,381.25,381.89,379.61,379.61,7145.0,381.25,381.89,379.61,379.61,7145.0
2020-12-24 09:30:00,382.28,382.28,371.4,376.35,22775.0,382.28,382.28,371.4,376.35,22775.0
2020-12-24 10:00:00,376.18,376.46,374.54,376.23,8221.0,376.18,376.46,374.54,376.23,8221.0
2020-12-24 10:30:00,375.99,376.47,375.02,375.58,5026.0,375.99,376.47,375.02,375.58,5026.0
2020-12-24 11:00:00,375.17,376.38,375.17,375.68,3164.0,375.17,376.38,375.17,375.68,3164.0
2020-12-24 11:30:00,375.65,375.96,373.32,375.0,4006.0,375.65,375.96,373.32,375.0,4006.0
2020-12-24 12:00:00,374.99,375.84,374.67,375.83,5579.0,374.99,375.84,374.67,375.83,5579.0
2020-12-24 12:30:00,376.13,377.79,375.48,376.12,30594.0,376.13,377.79,375.48,376.12,30594.0
2020-12-28 09:30:00,380.47,380.68,376.68,378.31,9213.0,380.47,380.68,376.68,378.31,9213.0
2020-12-28 10:00:00,378.3,378.58,375.74,376.38,6037.0,378.3,378.58,375.74,376.38,6037.0
2020-12-28 10:30:00,377.14,380.1,376.52,379.49,29402.0,377.14,380.1,376.52,379.49,29402.0
2020-12-28 11:00:00,379.63,381.35,379.06,381.35,29622.0,379.63,381.35,379.06,381.35,29622.0
2020-12-28 11:30:00,381.54,382.41,380.86,381.87,6751.0,381.54,382.41,380.86,381.87,6751.0
2020-12-28 12:00:00,381.67,382.0,380.91,381.94,4642.0,381.67,382.0,380.91,381.94,4642.0
2020-12-28 12:30:00,381.92,382.71,381.68,382.17,8532.0,381.92,382.71,381.68,382.17,8532.0
2020-12-28 13:00:00,382.14,382.32,381.14,382.08,4348.0,382.14,382.32,381.14,382.08,4348.0
2020-12-28 13:30:00,382.34,382.99,382.08,382.59,4496.0,382.34,382.99,382.08,382.59,4496.0
2020-12-28 14:00:00,382.37,383.2,382.29,382.78,5297.0,382.37,383.2,382.29,382.78,5297.0
2020-12-28 14:30:00,382.58,383.6,382.58,383.6,4063.0,382.58,383.6,382.58,383.6,4063.0
2020-12-28 15:00:00,383.31,383.85,382.89,383.03,4577.0,383.31,383.85,382.89,383.03,4577.0
2020-12-28 15:30:00,382.99,384.0,382.18,383.01,24373.0,382.99,384.0,382.18,383.01,24373.0
2020-12-29 09:30:00,384.69,385.41,377.84,378.93,9209.0,384.69,385.41,377.84,378.93,9209.0
2020-12-29 10:00:00,378.31,379.37,377.19,378.81,6921.0,378.31,379.37,377.19,378.81,6921.0
2020-12-29 10:30:00,378.55,380.69,378.16,380.21,17368.0,378.55,380.69,378.16,380.21,17368.0
2020-12-29 11:00:00,380.15,380.6,377.94,378.68,8223.0,380.15,380.6,377.94,378.68,8223.0
2020-12-29 11:30:00,378.97,379.02,378.21,378.38,4234.0,378.97,379.02,378.21,378.38,4234.0
2020-12-29 12:00:00,378.84,378.97,377.09,377.5,5800.0,378.84,378.97,377.09,377.5,5800.0
2020-12-29 12:30:00,377.72,378.44,377.03,378.34,6078.0,377.72,378.44,377.03,378.34,6078.0
2020-12-29 13:00:00,378.09,378.54,377.69,378.44,5326.0,378.09,378.54,377.69,378.44,5326.0
2020-12-29 13:30:00,378.49,378.49,376.79,377.9,3104.0,378.49,378.49,376.79,377.9,3104.0
2020-12-29 14:00:00,377.66,377.66,376.91,377.59,2872.0,377.66,377.66,376.91,377.59,2872.0
2020-12-29 14:30:00,377.13,377.63,376.4,377.4,2889.0,377.13,377.63,376.4,377.4,2889.0
2020-12-29 15:00:00,377.29,378.8,376.93,378.71,6459.0,377.29,378.8,376.93,378.71,6459.0
2020-12-29 15:30:00,378.63,378.84,377.66,377.94,16228.0,378.63,378.84,377.66,377.94,16228.0
2020-12-30 09:30:00,380.69,382.49,379.34,380.01,3787.0,380.69,382.49,379.34,380.01,3787.0
2020-12-30 10:00:00,381.31,382.21,380.84,381.8,3002.0,381.31,382.21,380.84,381.8,3002.0
2020-12-30 10:30:00,382.01,383.88,381.44,383.47,4201.0,382.01,383.88,381.44,383.47,4201.0
2020-12-30 11:00:00,383.33,384.94,383.27,384.85,7223.0,383.33,384.94,383.27,384.85,7223.0
2020-12-30 11:30:00,384.48,384.99,383.64,383.64,4699.0,384.48,384.99,383.64,383.64,4699.0
2020-12-30 12:00:00,383.75,385.08,383.42,383.94,5199.0,383.75,385.08,383.42,383.94,5199.0
2020-12-30 12:30:00,383.67,384.62,383.23,384.44,3569.0,383.67,384.62,383.23,384.44,3569.0
2020-12-30 13:00:00,384.48,385.33,384.39,384.41,3737.0,384.48,385.33,384.39,384.41,3737.0
2020-12-30 13:30:00,384.44,385.61,384.42,384.87,4663.0,384.44,385.61,384.42,384.87,4663.0
2020-12-30 14:00:00,384.4,384.66,383.93,384.17,1509.0,384.4,384.66,383.93,384.17,1509.0
2020-12-30 14:30:00,384.58,385.76,384.29,384.86,16128.0,384.58,385.76,384.29,384.86,16128.0
2020-12-30 15:00:00,384.22,384.49,383.74,383.74,2013.0,384.22,384.49,383.74,383.74,2013.0
2020-12-30 15:30:00,384.11,384.7,383.55,384.22,18307.0,384.11,384.7,383.55,384.22,18307.0
2020-12-31 09:30:00,383.72,384.14,382.56,383.13,5789.0,383.72,384.14,382.56,383.13,5789.0
2020-12-31 10:00:00,383.39,384.61,383.39,384.35,1361.0,383.39,384.61,383.39,384.35,1361.0
2020-12-31 10:30:00,385.06,385.49,383.06,383.06,4318.0,385.06,385.49,383.06,383.06,4318.0
2020-12-31 11:00:00,382.69,382.69,381.4,381.89,7403.0,382.69,382.69,381.4,381.89,7403.0
2020-12-31 11:30:00,381.95,381.95,380.45,381.35,2031.0,381.95,381.95,380.45,381.35,2031.0
2020-12-31 12:00:00,381.57,381.6,381.0,381.0,4702.0,381.57,381.6,381.0,381.0,4702.0
2020-12-31 12:30:00,381.25,381.95,380.99,381.95,5781.0,381.25,381.95,380.99,381.95,5781.0
2020-12-31 13:00:00,381.83,382.46,381.56,381.56,1127.0,381.83,382.46,381.56,381.56,1127.0
2020-12-31 13:30:00,381.76,381.99,381.12,381.38,3206.0,381.76,381.99,381.12,381.38,3206.0
2020-12-31 14:00:00,381.38,382.98,381.26,382.46,4202.0,381.38,382.98,381.26,382.46,4202.0
2020-12-31 14:30:00,382.38,384.06,382.37,383.13,3955.0,382.38,384.06,382.37,383.13,3955.0
2020-12-31 15:00:00,383.26,384.22,383.26,383.77,4627.0,383.26,384.22,383.26,383.77,4627.0
2020-12-31 15:30:00,383.45,384.34,382.72,383.74,24846.0,383.45,384.34,382.72,383.74,24846.0
2021-01-04 09:30:00,385.46,387.0,382.0,385.05,25661.0,385.46,387.0,382.0,385.05,25661.0
2021-01-04 10:00:00,384.56,385.09,381.11,384.23,26594.0,384.56,385.09,381.11,384.23,26594.0
2021-01-04 10:30:00,384.43,384.45,379.3,379.71,20252.0,384.43,384.45,379.3,379.71,20252.0
2021-01-04 11:00:00,379.89,379.97,376.04,378.87,17848.0,379.89,379.97,376.04,378.87,17848.0
2021-01-04 11:30:00,378.87,379.07,375.75,375.9,15934.0,378.87,379.07,375.75,375.9,15934.0
2021-01-04 12:00:00,375.98,376.28,372.45,376.28,20154.0,375.98,376.28,372.45,376.28,20154.0
2021-01-04 12:30:00,376.01,377.37,374.93,377.37,12142.0,376.01,377.37,374.93,377.37,12142.0
2021-01-04 13:00:00,377.71,380.15,377.17,379.94,7987.0,377.71,380.15,377.17,379.94,7987.0
2021-01-04 13:30:00,380.15,381.16,378.77,380.95,9330.0,380.15,381.16,378.77,380.95,9330.0
2021-01-04 14:00:00,380.79,380.83,378.5,378.8,12399.0,380.79,380.83,378.5,378.8,12399.0
2021-01-04 14:30:00,378.61,378.61,375.9,377.63,7772.0,378.61,378.61,375.9,377.63,7772.0
2021-01-04 15:00:00,377.69,378.77,376.64,376.88,16444.0,377.69,378.77,376.64,376.88,16444.0
2021-01-04 15:30:00,376.94,381.25,376.43,378.74,33892.0,376.94,381.25,376.43,378.74,33892.0
2021-01-05 09:30:00,375.95,381.45,375.32,379.15,64364.0,375.95,381.45,375.32,379.15,64364.0
2021-01-05 10:00:00,379.15,380.35,378.79,379.87,10917.0,379.15,380.35,378.79,379.87,10917.0
2021-01-05 10:30:00,379.32,379.43,377.95,377.99,8954.0,379.32,379.43,377.95,377.99,8954.0
2021-01-05 11:00:00,377.94,378.14,377.0,377.5,2633.0,377.94,378.14,377.0,377.5,2633.0
2021-01-05 11:30:00,377.95,378.5,376.21,376.21,7149.0,377.95,378.5,376.21,376.21,7149.0
2021-01-05 12:00:00,376.35,377.2,375.5,375.5,6758.0,376.35,377.2,375.5,375.5,6758.0
2021-01-05 12:30:00,375.86,379.0,374.97,379.0,27529.0,375.86,379.0,374.97,379.0,27529.0
2021-01-05 13:00:00,379.08,381.0,377.79,377.95,28289.0,379.08,381.0,377.79,377.95,28289.0
2021-01-05 13:30:00,377.98,379.31,377.97,379.31,2989.0,377.98,379.31,377.97,379.31,2989.0
2021-01-05 14:00:00,379.49,381.74,379.34,381.13,7034.0,379.49,381.74,379.34,381.13,7034.0
2021-01-05 14:30:00,381.59,381.81,379.51,379.51,5879.0,381.59,381.81,379.51,379.51,5879.0
2021-01-05 15:00:00,379.44,381.23,379.05,379.55,6510.0,379.44,381.23,379.05,379.55,6510.0
2021-01-05 15:30:00,379.67,381.06,379.6,380.24,16101.0,379.67,381.06,379.6,380.24,16101.0
2021-01-06 09:30:00,377.22,383.28,377.22,380.84,11737.0,377.22,383.28,377.22,380.84,11737.0
2021-01-06 10:00:00,380.82,385.7,380.26,385.3,9830.0,380.82,385.7,380.26,385.3,9830.0
2021-01-06 10:30:00,385.61,389.74,385.61,388.49,13888.0,385.61,389.74,385.61,388.49,13888.0
2021-01-06 11:00:00,388.61,393.55,388.59,392.1,26293.0,388.61,393.55,388.59,392.1,26293.0
2021-01-06 11:30:00,392.02,393.6,391.52,393.0,13299.0,392.02,393.6,391.52,393.0,13299.0
2021-01-06 12:00:00,393.31,394.58,393.31,394.58,6190.0,393.31,394.58,393.31,394.58,6190.0
2021-01-06 12:30:00,395.47,395.47,393.72,394.37,7597.0,395.47,395.47,393.72,394.37,7597.0
2021-01-06 13:00:00,394.64,395.71,394.45,394.91,9608.0,394.64,395.71,394.45,394.91,9608.0
2021-01-06 13:30:00,394.64,397.12,394.39,396.09,23313.0,394.64,397.12,394.39,396.09,23313.0
2021-01-06 14:00:00,396.16,396.75,393.98,394.94,13075.0,396.16,396.75,393.98,394.94,13075.0
2021-01-06 14:30:00,394.46,396.15,393.01,395.19,17901.0,394.46,396.15,393.01,395.19,17901.0
2021-01-06 15:00:00,395.17,396.4,393.01,395.16,16125.0,395.17,396.4,393.01,395.16,16125.0
2021-01-06 15:30:00,395.13,395.91,393.41,395.15,49091.0,395.13,395.91,393.41,395.15,49091.0
2021-01-07 09:30:00,395.9,404.39,395.15,404.39,19044.0,395.9,404.39,395.15,404.39,19044.0
2021-01-07 10:00:00,404.42,409.27,404.42,406.87,11791.0,404.42,409.27,404.42,406.87,11791.0
2021-01-07 10:30:00,407.0,410.59,406.91,409.89,18238.0,407.0,410.59,406.91,409.89,18238.0
2021-01-07 11:00:00,410.69,410.8,409.27,410.11,56888.0,410.69,410.8,409.27,410.11,56888.0
2021-01-07 11:30:00,410.08,411.0,408.55,408.68,10906.0,410.08,411.0,408.55,408.68,10906.0
2021-01-07 12:00:00,408.19,409.99,408.19,409.31,5429.0,408.19,409.99,408.19,409.31,5429.0
2021-01-07 12:30:00,409.69,411.74,409.68,411.41,9267.0,409.69,411.74,409.68,411.41,9267.0
2021-01-07 13:00:00,411.39,411.96,410.01,410.44,5850.0,411.39,411.96,410.01,410.44,5850.0
2021-01-07 13:30:00,410.48,410.65,408.63,409.34,8716.0,410.48,410.65,408.63,409.34,8716.0
2021-01-07 14:00:00,409.34,409.87,408.48,408.48,6337.0,409.34,409.87,408.48,408.48,6337.0
2021-01-07 14:30:00,408.85,410.24,408.69,409.52,8453.0,408.85,410.24,408.69,409.52,8453.0
2021-01-07 15:00:00,409.69,410.99,409.45,410.04,8937.0,409.69,410.99,409.45,410.04,8937.0
2021-01-07 15:30:00,410.12,411.03,408.99,409.31,32314.0,410.12,411.03,408.99,409.31,32314.0
2021-01-08 09:30:00,409.66,412.92,409.11,412.0,13586.0,409.66,412.92,409.11,412.0,13586.0
2021-01-08 10:00:00,411.55,415.45,410.7,411.45,12620.0,411.55,415.45,410.7,411.45,12620.0
2021-01-08 10:30:00,411.59,415.36,411.02,414.16,9153.0,411.59,415.36,411.02,414.16,9153.0
2021-01-08 11:00:00,414.09,414.11,411.53,414.04,16629.0,414.09,414.11,411.53,414.04,16629.0
2021-01-08 11:30:00,413.75,415.0,413.32,414.38,8725.0,413.75,415.0,413.32,414.38,8725.0
2021-01-08 12:00:00,414.16,414.54,413.04,413.96,7578.0,414.16,414.54,413.04,413.96,7578.0
2021-01-08 12:30:00,414.09,414.66,412.15,412.61,4399.0,414.09,414.66,412.15,412.61,4399.0
2021-01-08 13:00:00,412.3,412.3,406.78,408.29,10817.0,412.3,412.3,406.78,408.29,10817.0
2021-01-08 13:30:00,408.64,408.76,406.17,407.11,10348.0,408.64,408.76,406.17,407.11,10348.0
2021-01-08 14:00:00,407.24,408.33,405.7,406.82,12799.0,407.24,408.33,405.7,406.82,12799.0
2021-01-08 14:30:00,406.75,408.06,405.32,408.06,5652.0,406.75,408.06,405.32,408.06,5652.0
2021-01-08 15:00:00,407.89,408.75,407.46,407.98,7119.0,407.89,408.75,407.46,407.98,7119.0
2021-01-08 15:30:00,406.96,407.15,404.64,405.88,40700.0,406.96,407.15,404.64,405.88,40700.0
2021-01-11 09:30:00,402.12,411.98,400.19,411.72,14476.0,402.12,411.98,400.19,411.72,14476.0
2021-01-11 10:00:00,411.69,411.99,409.42,409.43,6583.0,411.69,411.99,409.42,409.43,6583.0
2021-01-11 10:30:00,409.85,411.88,409.57,410.0,55329.0,409.85,411.88,409.57,410.0,55329.0
2021-01-11 11:00:00,410.32,411.78,409.51,411.15,8618.0,410.32,411.78,409.51,411.15,8618.0
2021-01-11 11:30:00,411.51,413.49,411.51,412.57,5613.0,411.51,413.49,411.51,412.57,5613.0
2021-01-11 12:00:00,412.49,413.77,412.48,413.77,2860.0,412.49,413.77,412.48,413.77,2860.0
2021-01-11 12:30:00,413.79,414.43,413.47,413.47,2400.0,413.79,414.43,413.47,413.47,2400.0
2021-01-11 13:00:00,413.77,413.77,411.98,412.01,4622.0,413.77,413.77,411.98,412.01,4622.0
2021-01-11 13:30:00,411.99,413.09,411.85,413.09,2687.0,411.99,413.09,411.85,413.09,2687.0
2021-01-11 14:00:00,412.68,412.68,410.98,411.09,3501.0,412.68,412.68,410.98,411.09,3501.0
2021-01-11 14:30:00,410.96,412.87,410.55,412.14,3895.0,410.96,412.87,410.55,412.14,3895.0
2021-01-11 15:00:00,412.47,413.09,411.02,411.02,9327.0,412.47,413.09,411.02,411.02,9327.0
2021-01-11 15:30:00,410.99,414.54,410.99,413.27,20397.0,410.99,414.54,410.99,413.27,20397.0
2021-01-12 09:30:00,410.67,414.88,403.33,412.61,18067.0,410.67,414.88,403.33,412.61,18067.0
2021-01-12 10:00:00,412.07,416.8,411.96,416.07,11112.0,412.07,416.8,411.96,416.07,11112.0
2021-01-12 10:30:00,415.65,417.61,415.65,417.0,10028.0,415.65,417.61,415.65,417.0,10028.0
2021-01-12 11:00:00,417.37,419.21,416.64,418.27,6565.0,417.37,419.21,416.64,418.27,6565.0
2021-01-12 11:30:00,418.04,418.4,415.28,416.13,8132.0,418.04,418.4,415.28,416.13,8132.0
2021-01-12 12:00:00,416.31,416.55,413.79,414.5,6749.0,416.31,416.55,413.79,414.5,6749.0
2021-01-12 12:30:00,414.51,416.74,414.5,415.47,5231.0,414.51,416.74,414.5,415.47,5231.0
2021-01-12 13:00:00,415.51,416.42,415.25,416.06,9031.0,415.51,416.42,415.25,416.06,9031.0
2021-01-12 13:30:00,415.8,416.85,412.0,412.0,12149.0,415.8,416.85,412.0,412.0,12149.0
2021-01-12 14:00:00,411.72,412.64,409.68,409.68,5047.0,411.72,412.64,409.68,409.68,5047.0
2021-01-12 14:30:00,409.45,410.22,407.2,407.95,9009.0,409.45,410.22,407.2,407.95,9009.0
2021-01-12 15:00:00,407.87,409.18,407.3,407.46,12742.0,407.87,409.18,407.3,407.46,12742.0
2021-01-12 15:30:00,407.44,408.4,406.67,407.7,28634.0,407.44,408.4,406.67,407.7,28634.0
2021-01-13 09:30:00,409.2,409.99,407.05,408.51,10086.0,409.2,409.99,407.05,408.51,10086.0
2021-01-13 10:00:00,408.15,409.6,406.82,409.6,4752.0,408.15,409.6,406.82,409.6,4752.0
2021-01-13 10:30:00,409.54,410.89,408.52,410.89,5241.0,409.54,410.89,408.52,410.89,5241.0
2021-01-13 11:00:00,410.88,412.0,409.96,411.79,5592.0,410.88,412.0,409.96,411.79,5592.0
2021-01-13 11:30:00,411.91,413.52,411.88,413.26,6969.0,411.91,413.52,411.88,413.26,6969.0
2021-01-13 12:00:00,413.45,413.45,412.61,412.87,10940.0,413.45,413.45,412.61,412.87,10940.0
2021-01-13 12:30:00,412.58,413.99,411.89,413.87,4672.0,412.58,413.99,411.89,413.87,4672.0
2021-01-13 13:00:00,413.93,413.98,413.4,413.55,2754.0,413.93,413.98,413.4,413.55,2754.0
2021-01-13 13:30:00,413.43,413.43,412.51,412.51,4551.0,413.43,413.43,412.51,412.51,4551.0
2021-01-13 14:00:00,412.97,414.08,412.73,414.08,3921.0,412.97,414.08,412.73,414.08,3921.0
2021-01-13 14:30:00,414.19,414.19,413.68,414.0,9544.0,414.19,414.19,413.68,414.0,9544.0
2021-01-13 15:00:00,413.98,414.18,412.13,412.21,20335.0,413.98,414.18,412.13,412.21,20335.0
2021-01-13 15:30:00,411.99,412.93,411.58,412.54,17240.0,411.99,412.93,411.58,412.54,17240.0
2021-01-14 09:30:00,413.62,415.97,412.0,415.48,8654.0,413.62,415.97,412.0,415.48,8654.0
2021-01-14 10:00:00,416.14,416.89,412.94,416.45,14991.0,416.14,416.89,412.94,416.45,14991.0
2021-01-14 10:30:00,416.56,418.75,416.56,417.44,36162.0,416.56,418.75,416.56,417.44,36162.0
2021-01-14 11:00:00,418.06,418.06,415.45,415.98,13754.0,418.06,418.06,415.45,415.98,13754.0
2021-01-14 11:30:00,415.81,416.84,415.81,416.27,6535.0,415.81,416.84,415.81,416.27,6535.0
2021-01-14 12:00:00,416.25,416.93,415.93,416.56,3654.0,416.25,416.93,415.93,416.56,3654.0
2021-01-14 12:30:00,416.64,416.87,415.54,416.42,12234.0,416.64,416.87,415.54,416.42,12234.0
2021-01-14 13:00:00,415.54,415.54,413.8,414.25,3600.0,415.54,415.54,413.8,414.25,3600.0
2021-01-14 13:30:00,414.09,415.49,414.09,414.6,3865.0,414.09,415.49,414.09,414.6,3865.0
2021-01-14 14:00:00,414.7,415.74,414.65,415.12,3647.0,414.7,415.74,414.65,415.12,3647.0
2021-01-14 14:30:00,415.25,415.43,414.66,414.75,3775.0,415.25,415.43,414.66,414.75,3775.0
2021-01-14 15:00:00,414.7,414.71,412.72,413.03,6878.0,414.7,414.71,412.72,413.03,6878.0
2021-01-14 15:30:00,412.95,414.55,411.55,411.99,18765.0,412.95,414.55,411.55,411.99,18765.0
2021-01-15 09:30:00,410.74,414.27,408.04,411.34,30882.0,410.74,414.27,408.04,411.34,30882.0
2021-01-15 10:00:00,411.82,414.06,410.15,411.58,23677.0,411.82,414.06,410.15,411.58,23677.0
2021-01-15 10:30:00,411.17,413.72,410.1,410.56,13905.0,411.17,413.72,410.1,410.56,13905.0
2021-01-15 11:00:00,410.11,410.19,408.38,409.86,19685.0,410.11,410.19,408.38,409.86,19685.0
2021-01-15 11:30:00,409.85,410.15,406.63,407.56,8649.0,409.85,410.15,406.63,407.56,8649.0
2021-01-15 12:00:00,407.51,408.36,407.03,407.03,3922.0,407.51,408.36,407.03,407.03,3922.0
2021-01-15 12:30:00,407.19,409.63,407.19,409.42,5645.0,407.19,409.63,407.19,409.42,5645.0
2021-01-15 13:00:00,409.45,411.54,409.02,410.9,7868.0,409.45,411.54,409.02,410.9,7868.0
2021-01-15 13:30:00,410.77,411.66,410.06,411.15,6154.0,410.77,411.66,410.06,411.15,6154.0
2021-01-15 14:00:00,411.48,411.69,410.1,410.23,4454.0,411.48,411.69,410.1,410.23,4454.0
2021-01-15 14:30:00,410.8,412.05,410.0,410.0,4026.0,410.8,412.05,410.0,410.0,4026.0
2021-01-15 15:00:00,410.38,411.82,409.61,409.89,6215.0,410.38,411.82,409.61,409.89,6215.0
2021-01-15 15:30:00,409.85,410.33,408.11,409.23,27182.0,409.85,410.33,408.11,409.23,27182.0
2021-01-19 09:30:00,417.1,417.78,409.7,412.44,19742.0,417.1,417.78,409.7,412.44,19742.0
2021-01-19 10:00:00,412.41,412.41,407.94,408.59,12754.0,412.41,412.41,407.94,408.59,12754.0
2021-01-19 10:30:00,409.19,410.05,406.58,406.79,22728.0,409.19,410.05,406.58,406.79,22728.0
2021-01-19 11:00:00,406.87,408.01,403.42,404.72,14804.0,406.87,408.01,403.42,404.72,14804.0
2021-01-19 11:30:00,404.59,406.44,403.53,405.23,6658.0,404.59,406.44,403.53,405.23,6658.0
2021-01-19 12:00:00,404.87,406.11,404.86,405.46,6594.0,404.87,406.11,404.86,405.46,6594.0
2021-01-19 12:30:00,405.88,405.94,403.53,404.1,8749.0,405.88,405.94,403.53,404.1,8749.0
2021-01-19 13:00:00,404.25,406.39,404.25,404.63,6055.0,404.25,406.39,404.25,404.63,6055.0
2021-01-19 13:30:00,404.82,406.4,404.67,406.38,3200.0,404.82,406.4,404.67,406.38,3200.0
2021-01-19 14:00:00,406.46,406.96,405.71,405.72,9028.0,406.46,406.96,405.71,405.72,9028.0
2021-01-19 14:30:00,405.8,406.95,405.5,406.77,6305.0,405.8,406.95,405.5,406.77,6305.0
2021-01-19 15:00:00,406.56,406.69,405.5,405.94,10021.0,406.56,406.69,405.5,405.94,10021.0
2021-01-19 15:30:00,406.0,406.45,405.37,405.63,16955.0,406.0,406.45,405.37,405.63,16955.0
2021-01-20 09:30:00,409.47,411.5,407.0,407.5,12875.0,409.47,411.5,407.0,407.5,12875.0
2021-01-20 10:00:00,407.97,408.87,406.94,407.3,4800.0,407.97,408.87,406.94,407.3,4800.0
2021-01-20 10:30:00,407.54,408.92,405.97,407.65,9747.0,407.54,408.92,405.97,407.65,9747.0
2021-01-20 11:00:00,407.94,407.94,405.3,406.79,8908.0,407.94,407.94,405.3,406.79,8908.0
2021-01-20 11:30:00,407.16,408.36,407.15,408.11,5045.0,407.16,408.36,407.15,408.11,5045.0
2021-01-20 12:00:00,407.54,407.66,406.02,406.05,4336.0,407.54,407.66,406.02,406.05,4336.0
2021-01-20 12:30:00,406.37,408.35,406.37,408.19,3164.0,406.37,408.35,406.37,408.19,3164.0
2021-01-20 13:00:00,407.86,408.52,406.77,406.77,4850.0,407.86,408.52,406.77,406.77,4850.0
2021-01-20 13:30:00,407.05,407.34,406.29,406.62,7727.0,407.05,407.34,406.29,406.62,7727.0
2021-01-20 14:00:00,406.37,406.76,405.02,405.75,4043.0,406.37,406.76,405.02,405.75,4043.0
2021-01-20 14:30:00,405.77,405.95,405.42,405.42,3620.0,405.77,405.95,405.42,405.42,3620.0
2021-01-20 15:00:00,405.74,407.18,405.27,406.43,7536.0,405.74,407.18,405.27,406.43,7536.0
2021-01-20 15:30:00,406.66,407.49,405.49,406.52,35486.0,406.66,407.49,405.49,406.52,35486.0
2021-01-21 09:30:00,407.51,409.01,403.01,405.5,13344.0,407.51,409.01,403.01,405.5,13344.0
2021-01-21 10:00:00,406.21,408.26,405.79,407.26,2121.0,406.21,408.26,405.79,407.26,2121.0
2021-01-21 10:30:00,407.2,407.71,406.72,407.39,1748.0,407.2,407.71,406.72,407.39,1748.0
2021-01-21 11:00:00,407.77,408.12,405.88,406.45,6231.0,407.77,408.12,405.88,406.45,6231.0
2021-01-21 11:30:00,406.4,406.4,404.91,405.25,2912.0,406.4,406.4,404.91,405.25,2912.0
2021-01-21 12:00:00,404.57,405.04,402.97,405.03,2425.0,404.57,405.04,402.97,405.03,2425.0
2021-01-21 12:30:00,404.36,404.69,403.62,404.46,3043.0,404.36,404.69,403.62,404.46,3043.0
2021-01-21 13:00:00,404.65,405.44,404.28,405.02,3897.0,404.65,405.44,404.28,405.02,3897.0
2021-01-21 13:30:00,405.25,405.8,404.36,404.36,2312.0,405.25,405.8,404.36,404.36,2312.0
2021-01-21 14:00:00,404.8,405.92,404.47,405.92,1838.0,404.8,405.92,404.47,405.92,1838.0
2021-01-21 14:30:00,405.57,406.24,405.46,405.91,2257.0,405.57,406.24,405.46,405.91,2257.0
2021-01-21 15:00:00,405.61,406.4,405.21,406.4,4439.0,405.61,406.4,405.21,406.4,4439.0
2021-01-21 15:30:00,406.34,407.39,405.92,405.98,11456.0,406.34,407.39,405.92,405.98,11456.0
2021-01-22 09:30:00,405.4,408.0,403.6,406.36,8634.0,405.4,408.0,403.6,406.36,8634.0
2021-01-22 10:00:00,406.53,408.71,404.81,405.39,5268.0,406.53,408.71,404.81,405.39,5268.0
2021-01-22 10:30:00,405.89,407.45,405.28,407.41,2959.0,405.89,407.45,405.28,407.41,2959.0
2021-01-22 11:00:00,407.52,408.7,407.52,407.57,18453.0,407.52,408.7,407.52,407.57,18453.0
2021-01-22 11:30:00,407.87,408.17,407.24,407.99,3915.0,407.87,408.17,407.24,407.99,3915.0
2021-01-22 12:00:00,408.2,408.46,406.55,407.09,4433.0,408.2,408.46,406.55,407.09,4433.0
2021-01-22 12:30:00,407.03,408.58,406.75,407.42,8265.0,407.03,408.58,406.75,407.42,8265.0
2021-01-22 13:00:00,407.49,408.3,407.1,407.97,4914.0,407.49,408.3,407.1,407.97,4914.0
2021-01-22 13:30:00,407.84,408.55,406.64,407.24,14616.0,407.84,408.55,406.64,407.24,14616.0
2021-01-22 14:00:00,406.96,407.54,406.72,407.5,2980.0,406.96,407.54,406.72,407.5,2980.0
2021-01-22 14:30:00,407.43,408.39,407.43,408.11,6545.0,407.43,408.39,407.43,408.11,6545.0
2021-01-22 15:00:00,408.62,409.42,407.11,409.42,14444.0,408.62,409.42,407.11,409.42,14444.0
2021-01-22 15:30:00,409.66,410.58,408.79,408.8,16831.0,409.66,410.58,408.79,408.8,16831.0
2021-01-25 09:30:00,410.02,411.0,407.96,409.75,14295.0,410.02,411.0,407.96,409.75,14295.0
2021-01-25 10:00:00,410.5,411.34,409.42,409.98,7643.0,410.5,411.34,409.42,409.98,7643.0
2021-01-25 10:30:00,411.39,412.4,406.84,406.85,5515.0,411.39,412.4,406.84,406.85,5515.0
2021-01-25 11:00:00,407.45,407.86,402.09,404.0,6161.0,407.45,407.86,402.09,404.0,6161.0
2021-01-25 11:30:00,404.03,406.82,404.03,405.25,3809.0,404.03,406.82,404.03,405.25,3809.0
2021-01-25 12:00:00,405.9,405.9,401.28,401.99,4963.0,405.9,405.9,401.28,401.99,4963.0
2021-01-25 12:30:00,401.87,403.2,401.61,402.63,2903.0,401.87,403.2,401.61,402.63,2903.0
2021-01-25 13:00:00,402.32,404.16,402.32,403.14,3377.0,402.32,404.16,402.32,403.14,3377.0
2021-01-25 13:30:00,403.36,403.91,402.31,402.94,5934.0,403.36,403.91,402.31,402.94,5934.0
2021-01-25 14:00:00,402.6,404.09,402.51,403.28,4601.0,402.6,404.09,402.51,403.28,4601.0
2021-01-25 14:30:00,403.48,403.57,402.46,402.46,3528.0,403.48,403.57,402.46,402.46,3528.0
2021-01-25 15:00:00,402.26,402.45,400.86,401.0,3542.0,402.26,402.45,400.86,401.0,3542.0
2021-01-25 15:30:00,400.45,402.6,400.37,402.41,19393.0,400.45,402.6,400.37,402.41,19393.0
2021-01-26 09:30:00,403.18,404.36,397.61,402.03,11600.0,403.18,404.36,397.61,402.03,11600.0
2021-01-26 10:00:00,402.25,403.96,401.56,403.96,4696.0,402.25,403.96,401.56,403.96,4696.0
2021-01-26 10:30:00,403.88,403.88,401.6,402.28,6557.0,403.88,403.88,401.6,402.28,6557.0
2021-01-26 11:00:00,402.5,403.84,401.16,401.38,6050.0,402.5,403.84,401.16,401.38,6050.0
2021-01-26 11:30:00,401.32,401.32,399.25,399.31,2871.0,401.32,401.32,399.25,399.31,2871.0
2021-01-26 12:00:00,399.31,399.55,398.23,398.3,3641.0,399.31,399.55,398.23,398.3,3641.0
2021-01-26 12:30:00,398.52,398.52,396.44,397.46,5293.0,398.52,398.52,396.44,397.46,5293.0
2021-01-26 13:00:00,397.44,397.44,395.88,396.5,5605.0,397.44,397.44,395.88,396.5,5605.0
2021-01-26 13:30:00,396.79,397.45,395.73,396.48,5177.0,396.79,397.45,395.73,396.48,5177.0
2021-01-26 14:00:00,396.3,397.76,396.05,396.99,5912.0,396.3,397.76,396.05,396.99,5912.0
2021-01-26 14:30:00,396.71,397.34,396.01,396.37,4300.0,396.71,397.34,396.01,396.37,4300.0
2021-01-26 15:00:00,396.23,397.59,396.02,396.29,10702.0,396.23,397.59,396.02,396.29,10702.0
2021-01-26 15:30:00,396.12,396.19,394.01,395.16,30175.0,396.12,396.19,394.01,395.16,30175.0
2021-01-27 09:30:00,392.99,392.99,380.64,386.73,22562.0,392.99,392.99,380.64,386.73,22562.0
2021-01-27 10:00:00,387.19,396.47,387.18,394.81,11212.0,387.19,396.47,387.18,394.81,11212.0
2021-01-27 10:30:00,393.57,395.93,390.14,393.44,12532.0,393.57,395.93,390.14,393.44,12532.0
2021-01-27 11:00:00,393.05,393.05,390.01,390.32,8792.0,393.05,393.05,390.01,390.32,8792.0
2021-01-27 11:30:00,391.23,392.36,387.55,387.6,23996.0,391.23,392.36,387.55,387.6,23996.0
2021-01-27 12:00:00,387.72,391.4,387.01,390.77,16062.0,387.72,391.4,387.01,390.77,16062.0
2021-01-27 12:30:00,391.07,395.44,388.82,393.75,11895.0,391.07,395.44,388.82,393.75,11895.0
2021-01-27 13:00:00,393.69,395.9,392.42,395.9,7874.0,393.69,395.9,392.42,395.9,7874.0
2021-01-27 13:30:00,395.14,395.14,392.75,392.75,5836.0,395.14,395.14,392.75,392.75,5836.0
2021-01-27 14:00:00,393.26,394.3,391.25,393.25,6196.0,393.26,394.3,391.25,393.25,6196.0
2021-01-27 14:30:00,392.76,393.84,390.08,390.4,9484.0,392.76,393.84,390.08,390.4,9484.0
2021-01-27 15:00:00,389.89,392.5,387.94,388.45,8010.0,389.89,392.5,387.94,388.45,8010.0
2021-01-27 15:30:00,388.03,391.49,388.0,391.37,25564.0,388.03,391.49,388.0,391.37,25564.0
2021-01-28 09:30:00,391.05,393.14,390.29,391.16,10610.0,391.05,393.14,390.29,391.16,10610.0
2021-01-28 10:00:00,391.37,394.92,391.37,393.65,6860.0,391.37,394.92,391.37,393.65,6860.0
2021-01-28 10:30:00,393.32,394.48,392.22,393.0,7992.0,393.32,394.48,392.22,393.0,7992.0
2021-01-28 11:00:00,393.66,395.52,393.31,394.16,14938.0,393.66,395.52,393.31,394.16,14938.0
2021-01-28 11:30:00,394.47,395.79,393.22,394.73,3509.0,394.47,395.79,393.22,394.73,3509.0
2021-01-28 12:00:00,395.18,396.86,395.18,395.75,3022.0,395.18,396.86,395.18,395.75,3022.0
2021-01-28 12:30:00,396.1,398.33,395.78,396.95,7721.0,396.1,398.33,395.78,396.95,7721.0
2021-01-28 13:00:00,396.65,397.3,395.0,397.3,2685.0,396.65,397.3,395.0,397.3,2685.0
2021-01-28 13:30:00,397.63,398.64,397.33,397.89,4503.0,397.63,398.64,397.33,397.89,4503.0
2021-01-28 14:00:00,398.19,398.68,397.03,397.18,6845.0,398.19,398.68,397.03,397.18,6845.0
2021-01-28 14:30:00,397.87,397.87,396.09,396.84,4261.0,397.87,397.87,396.09,396.84,4261.0
2021-01-28 15:00:00,396.35,397.04,394.97,396.59,5783.0,396.35,397.04,394.97,396.59,5783.0
2021-01-28 15:30:00,396.64,396.74,393.02,393.45,14895.0,396.64,396.74,393.02,393.45,14895.0
2021-01-29 09:30:00,390.31,393.0,387.0,392.2,14916.0,390.31,393.0,387.0,392.2,14916.0
2021-01-29 10:00:00,391.41,397.69,390.54,396.25,9043.0,391.41,397.69,390.54,396.25,9043.0
2021-01-29 10:30:00,396.66,397.61,394.4,395.0,6788.0,396.66,397.61,394.4,395.0,6788.0
2021-01-29 11:00:00,394.01,394.01,388.87,389.76,5205.0,394.01,394.01,388.87,389.76,5205.0
2021-01-29 11:30:00,389.59,390.93,387.7,390.43,4836.0,389.59,390.93,387.7,390.43,4836.0
2021-01-29 12:00:00,390.45,390.65,386.0,386.39,6899.0,390.45,390.65,386.0,386.39,6899.0
2021-01-29 12:30:00,386.65,387.03,384.17,384.45,13587.0,386.65,387.03,384.17,384.45,13587.0
2021-01-29 13:00:00,384.88,385.65,382.49,385.65,13120.0,384.88,385.65,382.49,385.65,13120.0
2021-01-29 13:30:00,385.13,385.4,383.35,383.76,7810.0,385.13,385.4,383.35,383.76,7810.0
2021-01-29 14:00:00,383.93,386.4,383.93,385.75,4745.0,383.93,386.4,383.93,385.75,4745.0
2021-01-29 14:30:00,385.19,386.73,384.39,386.68,4397.0,385.19,386.73,384.39,386.68,4397.0
2021-01-29 15:00:00,386.67,389.65,386.6,388.39,12343.0,386.67,389.65,386.6,388.39,12343.0
2021-01-29 15:30:00,388.73,390.54,387.23,387.23,34568.0,388.73,390.54,387.23,387.23,34568.0
2021-02-01 09:30:00,391.67,395.6,388.45,390.58,18014.0,391.67,395.6,388.45,390.58,18014.0
2021-02-01 10:00:00,390.04,392.07,389.37,391.24,10095.0,390.04,392.07,389.37,391.24,10095.0
2021-02-01 10:30:00,391.43,392.6,389.51,390.02,7329.0,391.43,392.6,389.51,390.02,7329.0
2021-02-01 11:00:00,389.74,393.75,389.73,393.04,11428.0,389.74,393.75,389.73,393.04,11428.0
2021-02-01 11:30:00,393.64,397.32,393.64,395.89,5693.0,393.64,397.32,393.64,395.89,5693.0
2021-02-01 12:00:00,395.82,396.73,395.26,396.73,5546.0,395.82,396.73,395.26,396.73,5546.0
2021-02-01 12:30:00,396.81,397.07,395.73,396.48,7216.0,396.81,397.07,395.73,396.48,7216.0
2021-02-01 13:00:00,396.42,396.87,395.69,396.6,7739.0,396.42,396.87,395.69,396.6,7739.0
2021-02-01 13:30:00,396.53,397.42,396.13,397.42,4840.0,396.53,397.42,396.13,397.42,4840.0
2021-02-01 14:00:00,397.11,398.63,396.66,398.52,5491.0,397.11,398.63,396.66,398.52,5491.0
2021-02-01 14:30:00,398.51,400.33,398.25,399.69,6121.0,398.51,400.33,398.25,399.69,6121.0
2021-02-01 15:00:00,399.77,400.23,399.4,399.52,12881.0,399.77,400.23,399.4,399.52,12881.0
2021-02-01 15:30:00,399.95,399.95,397.0,397.0,18946.0,399.95,399.95,397.0,397.0,18946.0
2021-02-02 09:30:00,396.38,405.47,396.38,404.86,8864.0,396.38,405.47,396.38,404.86,8864.0
2021-02-02 10:00:00,405.86,407.53,404.03,407.1,6961.0,405.86,407.53,404.03,407.1,6961.0
2021-02-02 10:30:00,407.6,408.02,403.31,404.64,6379.0,407.6,408.02,403.31,404.64,6379.0
2021-02-02 11:00:00,405.48,408.58,405.07,408.53,6697.0,405.48,408.58,405.07,408.53,6697.0
2021-02-02 11:30:00,408.15,409.56,407.56,407.99,7175.0,408.15,409.56,407.56,407.99,7175.0
2021-02-02 12:00:00,408.49,409.37,407.65,407.92,4900.0,408.49,409.37,407.65,407.92,4900.0
2021-02-02 12:30:00,407.61,409.0,407.6,408.94,13507.0,407.61,409.0,407.6,408.94,13507.0
2021-02-02 13:00:00,408.9,409.59,408.35,409.12,10452.0,408.9,409.59,408.35,409.12,10452.0
2021-02-02 13:30:00,409.02,409.43,407.36,407.79,4315.0,409.02,409.43,407.36,407.79,4315.0
2021-02-02 14:00:00,408.1,409.79,407.39,408.29,12616.0,408.1,409.79,407.39,408.29,12616.0
2021-02-02 14:30:00,408.47,410.31,408.47,410.31,6194.0,408.47,410.31,408.47,410.31,6194.0
2021-02-02 15:00:00,410.2,410.22,409.1,409.1,4341.0,410.2,410.22,409.1,409.1,4341.0
2021-02-02 15:30:00,408.99,409.27,404.91,405.58,35547.0,408.99,409.27,404.91,405.58,35547.0
2021-02-03 09:30:00,411.0,412.14,404.77,409.5,29288.0,411.0,412.14,404.77,409.5,29288.0
2021-02-03 10:00:00,409.2,409.2,403.75,404.8,7578.0,409.2,409.2,403.75,404.8,7578.0
2021-02-03 10:30:00,404.24,405.05,403.05,403.05,5769.0,404.24,405.05,403.05,403.05,5769.0
2021-02-03 11:00:00,403.55,404.12,402.38,403.97,7152.0,403.55,404.12,402.38,403.97,7152.0
2021-02-03 11:30:00,403.78,404.75,403.14,404.71,5527.0,403.78,404.75,403.14,404.71,5527.0
2021-02-03 12:00:00,404.65,404.65,403.03,403.54,4600.0,404.65,404.65,403.03,403.54,4600.0
2021-02-03 12:30:00,403.29,404.98,403.29,403.48,4000.0,403.29,404.98,403.29,403.48,4000.0
2021-02-03 13:00:00,403.4,404.91,403.25,404.33,4890.0,403.4,404.91,403.25,404.33,4890.0
2021-02-03 13:30:00,404.41,405.14,403.65,403.85,4030.0,404.41,405.14,403.65,403.85,4030.0
2021-02-03 14:00:00,403.36,404.34,402.94,404.05,4579.0,403.36,404.34,402.94,404.05,4579.0
2021-02-03 14:30:00,404.39,404.57,403.2,403.28,3824.0,404.39,404.57,403.2,403.28,3824.0
2021-02-03 15:00:00,403.12,403.35,401.78,402.66,4704.0,403.12,403.35,401.78,402.66,4704.0
2021-02-03 15:30:00,402.7,404.06,402.61,403.7,12231.0,402.7,404.06,402.61,403.7,12231.0
2021-02-04 09:30:00,404.47,407.15,403.31,407.15,8159.0,404.47,407.15,403.31,407.15,8159.0
2021-02-04 10:00:00,406.77,409.36,406.77,407.66,3931.0,406.77,409.36,406.77,407.66,3931.0
2021-02-04 10:30:00,407.66,409.26,407.16,407.17,13115.0,407.66,409.26,407.16,407.17,13115.0
2021-02-04 11:00:00,407.35,408.61,405.37,405.5,5531.0,407.35,408.61,405.37,405.5,5531.0
2021-02-04 11:30:00,405.28,405.8,404.58,405.15,5439.0,405.28,405.8,404.58,405.15,5439.0
2021-02-04 12:00:00,404.66,405.71,403.83,404.38,3365.0,404.66,405.71,403.83,404.38,3365.0
2021-02-04 12:30:00,404.41,405.42,403.8,404.93,7389.0,404.41,405.42,403.8,404.93,7389.0
2021-02-04 13:00:00,404.75,405.39,404.74,405.07,2926.0,404.75,405.39,404.74,405.07,2926.0
2021-02-04 13:30:00,405.25,405.31,403.99,404.57,3333.0,405.25,405.31,403.99,404.57,3333.0
2021-02-04 14:00:00,404.74,405.08,403.59,404.19,2825.0,404.74,405.08,403.59,404.19,2825.0
2021-02-04 14:30:00,404.22,405.71,404.21,405.66,3453.0,404.22,405.71,404.21,405.66,3453.0
2021-02-04 15:00:00,405.48,405.56,404.88,405.43,3915.0,405.48,405.56,404.88,405.43,3915.0
2021-02-04 15:30:00,405.43,407.21,404.32,407.19,18983.0,405.43,407.21,404.32,407.19,18983.0
2021-02-05 09:30:00,409.27,411.89,409.27,409.61,5464.0,409.27,411.89,409.27,409.61,5464.0
2021-02-05 10:00:00,409.27,409.31,405.6,407.38,3421.0,409.27,409.31,405.6,407.38,3421.0
2021-02-05 10:30:00,407.13,408.56,406.26,408.56,2591.0,407.13,408.56,406.26,408.56,2591.0
2021-02-05 11:00:00,407.94,408.11,406.23,407.08,1844.0,407.94,408.11,406.23,407.08,1844.0
2021-02-05 11:30:00,407.06,409.22,407.06,408.94,5715.0,407.06,409.22,407.06,408.94,5715.0
2021-02-05 12:00:00,408.69,410.81,408.41,410.09,3700.0,408.69,410.81,408.41,410.09,3700.0
2021-02-05 12:30:00,409.89,409.97,408.21,409.43,4748.0,409.89,409.97,408.21,409.43,4748.0
2021-02-05 13:00:00,409.8,410.63,409.49,410.56,4425.0,409.8,410.63,409.49,410.56,4425.0
2021-02-05 13:30:00,410.56,410.81,407.73,407.74,4257.0,410.56,410.81,407.73,407.74,4257.0
2021-02-05 14:00:00,407.88,408.0,407.48,407.85,6423.0,407.88,408.0,407.48,407.85,6423.0
2021-02-05 14:30:00,407.91,408.06,407.21,407.81,4528.0,407.91,408.06,407.21,407.81,4528.0
2021-02-05 15:00:00,407.66,407.98,407.38,407.61,7932.0,407.66,407.98,407.38,407.61,7932.0
2021-02-05 15:30:00,407.75,407.94,406.63,406.7,39166.0,407.75,407.94,406.63,406.7,39166.0
2021-02-08 09:30:00,411.96,412.67,410.01,412.21,7176.0,411.96,412.67,410.01,412.21,7176.0
2021-02-08 10:00:00,412.94,414.58,411.94,414.2,6549.0,412.94,414.58,411.94,414.2,6549.0
2021-02-08 10:30:00,414.95,414.95,413.0,414.25,4407.0,414.95,414.95,413.0,414.25,4407.0
2021-02-08 11:00:00,414.25,416.01,414.25,415.92,4916.0,414.25,416.01,414.25,415.92,4916.0
2021-02-08 11:30:00,414.78,415.28,413.69,414.0,4612.0,414.78,415.28,413.69,414.0,4612.0
2021-02-08 12:00:00,413.86,416.65,413.86,416.65,3851.0,413.86,416.65,413.86,416.65,3851.0
2021-02-08 12:30:00,416.54,417.0,415.62,415.95,5006.0,416.54,417.0,415.62,415.95,5006.0
2021-02-08 13:00:00,415.48,417.2,415.25,417.02,6998.0,415.48,417.2,415.25,417.02,6998.0
2021-02-08 13:30:00,417.88,418.25,416.83,418.19,10471.0,417.88,418.25,416.83,418.19,10471.0
2021-02-08 14:00:00,418.26,419.15,417.97,418.15,3871.0,418.26,419.15,417.97,418.15,3871.0
2021-02-08 14:30:00,417.91,418.74,417.48,418.0,8594.0,417.91,418.74,417.48,418.0,8594.0
2021-02-08 15:00:00,418.09,418.64,417.58,418.3,4235.0,418.09,418.64,417.58,418.3,4235.0
2021-02-08 15:30:00,418.51,420.31,418.35,420.03,27707.0,418.51,420.31,418.35,420.03,27707.0
2021-02-09 09:30:00,419.52,421.49,418.07,420.55,14064.0,419.52,421.49,418.07,420.55,14064.0
2021-02-09 10:00:00,420.38,423.48,420.22,421.98,6125.0,420.38,423.48,420.22,421.98,6125.0
2021-02-09 10:30:00,422.02,422.5,420.91,421.34,8018.0,422.02,422.5,420.91,421.34,8018.0
2021-02-09 11:00:00,421.44,423.42,421.05,423.42,51697.0,421.44,423.42,421.05,423.42,51697.0
2021-02-09 11:30:00,423.16,424.59,423.16,423.78,4844.0,423.16,424.59,423.16,423.78,4844.0
2021-02-09 12:00:00,424.0,425.4,423.5,423.5,4137.0,424.0,425.4,423.5,423.5,4137.0
2021-02-09 12:30:00,423.4,423.4,421.92,422.5,7955.0,423.4,423.4,421.92,422.5,7955.0
2021-02-09 13:00:00,422.33,423.87,422.32,423.56,2964.0,422.33,423.87,422.32,423.56,2964.0
2021-02-09 13:30:00,423.61,423.61,422.45,422.72,4682.0,423.61,423.61,422.45,422.72,4682.0
2021-02-09 14:00:00,422.73,424.1,422.57,423.47,4951.0,422.73,424.1,422.57,423.47,4951.0
2021-02-09 14:30:00,423.92,424.33,422.92,423.54,8737.0,423.92,424.33,422.92,423.54,8737.0
2021-02-09 15:00:00,422.93,424.26,422.92,424.0,10035.0,422.93,424.26,422.92,424.0,10035.0
2021-02-09 15:30:00,423.8,425.37,423.8,425.27,33808.0,423.8,425.37,423.8,425.27,33808.0
2021-02-10 09:30:00,425.68,427.91,423.87,427.45,23459.0,425.68,427.91,423.87,427.45,23459.0
2021-02-10 10:00:00,427.78,428.89,424.51,424.93,16855.0,427.78,428.89,424.51,424.93,16855.0
2021-02-10 10:30:00,424.46,426.17,422.19,425.78,7602.0,424.46,426.17,422.19,425.78,7602.0
2021-02-10 11:00:00,425.84,426.68,424.73,425.49,46981.0,425.84,426.68,424.73,425.49,46981.0
2021-02-10 11:30:00,425.43,426.47,423.83,426.0,39448.0,425.43,426.47,423.83,426.0,39448.0
2021-02-10 12:00:00,425.73,427.28,425.0,425.9,10414.0,425.73,427.28,425.0,425.9,10414.0
2021-02-10 12:30:00,425.92,427.0,425.32,427.0,5869.0,425.92,427.0,425.32,427.0,5869.0
2021-02-10 13:00:00,426.78,428.58,426.77,428.49,6234.0,426.78,428.58,426.77,428.49,6234.0
2021-02-10 13:30:00,428.47,429.15,427.59,427.85,7453.0,428.47,429.15,427.59,427.85,7453.0
2021-02-10 14:00:00,428.03,428.15,426.27,427.05,12340.0,428.03,428.15,426.27,427.05,12340.0
2021-02-10 14:30:00,426.89,428.81,426.88,428.81,16986.0,426.89,428.81,426.88,428.81,16986.0
2021-02-10 15:00:00,429.0,429.26,427.66,428.0,23489.0,429.0,429.26,427.66,428.0,23489.0
2021-02-10 15:30:00,428.19,429.18,427.43,427.47,65506.0,428.19,429.18,427.43,427.47,65506.0
2021-02-11 09:30:00,445.0,477.68,441.01,466.78,72268.0,445.0,477.68,441.01,466.78,72268.0
2021-02-11 10:00:00,465.78,471.18,465.0,469.0,33248.0,465.78,471.18,465.0,469.0,33248.0
2021-02-11 10:30:00,468.99,470.5,467.07,469.08,29182.0,468.99,470.5,467.07,469.08,29182.0
2021-02-11 11:00:00,469.33,470.26,464.0,465.0,21702.0,469.33,470.26,464.0,465.0,21702.0
2021-02-11 11:30:00,465.09,470.0,463.61,470.0,17935.0,465.09,470.0,463.61,470.0,17935.0
2021-02-11 12:00:00,470.54,472.38,468.64,469.82,16584.0,470.54,472.38,468.64,469.82,16584.0
2021-02-11 12:30:00,469.43,472.12,469.31,470.43,24824.0,469.43,472.12,469.31,470.43,24824.0
2021-02-11 13:00:00,470.35,471.48,467.61,467.61,18861.0,470.35,471.48,467.61,467.61,18861.0
2021-02-11 13:30:00,467.42,468.85,464.65,465.2,16319.0,467.42,468.85,464.65,465.2,16319.0
2021-02-11 14:00:00,465.39,467.67,464.47,466.65,11112.0,465.39,467.67,464.47,466.65,11112.0
2021-02-11 14:30:00,466.5,466.92,464.6,466.25,9257.0,466.5,466.92,464.6,466.25,9257.0
2021-02-11 15:00:00,465.26,466.55,464.81,466.19,15456.0,465.26,466.55,464.81,466.19,15456.0
2021-02-11 15:30:00,466.29,471.01,465.62,470.08,60128.0,466.29,471.01,465.62,470.08,60128.0
2021-02-12 09:30:00,470.46,476.38,464.0,476.38,40810.0,470.46,476.38,464.0,476.38,40810.0
2021-02-12 10:00:00,475.56,479.18,474.45,476.78,36552.0,475.56,479.18,474.45,476.78,36552.0
2021-02-12 10:30:00,476.66,478.92,471.31,471.52,31730.0,476.66,478.92,471.31,471.52,31730.0
2021-02-12 11:00:00,472.55,475.05,469.0,474.36,22018.0,472.55,475.05,469.0,474.36,22018.0
2021-02-12 11:30:00,474.53,476.06,473.92,475.21,9862.0,474.53,476.06,473.92,475.21,9862.0
2021-02-12 12:00:00,475.06,477.04,473.54,476.07,34671.0,475.06,477.04,473.54,476.07,34671.0
2021-02-12 12:30:00,476.57,477.23,474.4,474.81,47769.0,476.57,477.23,474.4,474.81,47769.0
2021-02-12 13:00:00,474.93,475.23,474.23,474.28,15710.0,474.93,475.23,474.23,474.28,15710.0
2021-02-12 13:30:00,474.68,474.83,473.72,474.56,11990.0,474.68,474.83,473.72,474.56,11990.0
2021-02-12 14:00:00,474.31,474.43,473.34,474.0,10773.0,474.31,474.43,473.34,474.0,10773.0
2021-02-12 14:30:00,473.99,474.8,473.8,474.76,8707.0,473.99,474.8,473.8,474.76,8707.0
2021-02-12 15:00:00,474.89,476.7,474.69,474.86,11622.0,474.89,476.7,474.69,474.86,11622.0
2021-02-12 15:30:00,475.11,478.34,474.62,478.22,34197.0,475.11,478.34,474.62,478.22,34197.0
2021-02-16 09:30:00,478.12,483.98,478.12,481.87,19030.0,478.12,483.98,478.12,481.87,19030.0
2021-02-16 10:00:00,480.91,485.5,480.27,485.5,9470.0,480.91,485.5,480.27,485.5,9470.0
2021-02-16 10:30:00,485.85,486.64,474.48,481.37,34779.0,485.85,486.64,474.48,481.37,34779.0
2021-02-16 11:00:00,481.37,486.2,479.96,485.0,60419.0,481.37,486.2,479.96,485.0,60419.0
2021-02-16 11:30:00,485.53,486.43,483.89,484.79,24350.0,485.53,486.43,483.89,484.79,24350.0
2021-02-16 12:00:00,484.79,486.28,484.3,486.28,26457.0,484.79,486.28,484.3,486.28,26457.0
2021-02-16 12:30:00,486.28,487.77,485.67,487.23,6653.0,486.28,487.77,485.67,487.23,6653.0
2021-02-16 13:00:00,487.27,488.53,485.6,486.35,4649.0,487.27,488.53,485.6,486.35,4649.0
2021-02-16 13:30:00,486.66,486.66,484.6,485.33,8202.0,486.66,486.66,484.6,485.33,8202.0
2021-02-16 14:00:00,485.05,486.0,484.93,485.81,5621.0,485.05,486.0,484.93,485.81,5621.0
2021-02-16 14:30:00,485.88,485.88,484.81,485.7,13339.0,485.88,485.88,484.81,485.7,13339.0
2021-02-16 15:00:00,485.63,486.06,484.85,485.75,37207.0,485.63,486.06,484.85,485.75,37207.0
2021-02-16 15:30:00,485.72,486.53,485.38,486.01,84544.0,485.72,486.53,485.38,486.01,84544.0
2021-02-17 09:30:00,482.48,484.99,479.59,483.71,19893.0,482.48,484.99,479.59,483.71,19893.0
2021-02-17 10:00:00,482.47,484.02,480.68,481.9,30543.0,482.47,484.02,480.68,481.9,30543.0
2021-02-17 10:30:00,481.4,483.83,480.99,483.39,44311.0,481.4,483.83,480.99,483.39,44311.0
2021-02-17 11:00:00,483.01,483.01,469.97,473.1,37942.0,483.01,483.01,469.97,473.1,37942.0
2021-02-17 11:30:00,472.66,475.08,470.53,475.08,32818.0,472.66,475.08,470.53,475.08,32818.0
2021-02-17 12:00:00,475.17,475.93,474.0,475.39,12643.0,475.17,475.93,474.0,475.39,12643.0
2021-02-17 12:30:00,475.9,478.48,475.74,478.4,6095.0,475.9,478.48,475.74,478.4,6095.0
2021-02-17 13:00:00,478.41,479.15,477.66,479.15,14565.0,478.41,479.15,477.66,479.15,14565.0
2021-02-17 13:30:00,479.25,482.63,478.93,479.49,32438.0,479.25,482.63,478.93,479.49,32438.0
2021-02-17 14:00:00,479.42,480.74,478.51,479.96,19033.0,479.42,480.74,478.51,479.96,19033.0
2021-02-17 14:30:00,479.47,481.16,478.9,480.07,16977.0,479.47,481.16,478.9,480.07,16977.0
2021-02-17 15:00:00,480.15,480.47,479.22,479.75,9030.0,480.15,480.47,479.22,479.75,9030.0
2021-02-17 15:30:00,479.74,480.52,477.68,479.43,51020.0,479.74,480.52,477.68,479.43,51020.0
2021-02-18 09:30:00,471.86,478.23,471.86,476.25,35372.0,471.86,478.23,471.86,476.25,35372.0
2021-02-18 10:00:00,475.58,476.59,473.8,476.22,96775.0,475.58,476.59,473.8,476.22,96775.0
2021-02-18 10:30:00,476.43,477.75,475.07,476.81,32533.0,476.43,477.75,475.07,476.81,32533.0
2021-02-18 11:00:00,476.94,478.22,476.51,476.95,27585.0,476.94,478.22,476.51,476.95,27585.0
2021-02-18 11:30:00,477.0,477.41,476.06,476.73,35236.0,477.0,477.41,476.06,476.73,35236.0
2021-02-18 12:00:00,476.43,477.66,476.3,476.86,16764.0,476.43,477.66,476.3,476.86,16764.0
2021-02-18 12:30:00,476.99,478.88,476.9,478.02,21821.0,476.99,478.88,476.9,478.02,21821.0
2021-02-18 13:00:00,478.0,478.87,477.45,478.58,22372.0,478.0,478.87,477.45,478.58,22372.0
2021-02-18 13:30:00,478.41,478.59,477.57,477.83,16899.0,478.41,478.59,477.57,477.83,16899.0
2021-02-18 14:00:00,477.81,478.49,477.69,478.13,8260.0,477.81,478.49,477.69,478.13,8260.0
2021-02-18 14:30:00,477.96,480.19,477.91,480.19,12740.0,477.96,480.19,477.91,480.19,12740.0
2021-02-18 15:00:00,480.01,481.01,479.13,479.72,10473.0,480.01,481.01,479.13,479.72,10473.0
2021-02-18 15:30:00,479.87,481.81,477.15,477.63,32237.0,479.87,481.81,477.15,477.63,32237.0
2021-02-19 09:30:00,483.92,489.05,480.3,489.04,13720.0,483.92,489.05,480.3,489.04,13720.0
2021-02-19 10:00:00,488.83,488.83,486.34,487.81,6500.0,488.83,488.83,486.34,487.81,6500.0
2021-02-19 10:30:00,487.77,492.14,487.42,491.87,59397.0,487.77,492.14,487.42,491.87,59397.0
2021-02-19 11:00:00,492.1,494.91,489.42,489.78,16006.0,492.1,494.91,489.42,489.78,16006.0
2021-02-19 11:30:00,490.39,491.81,490.11,491.05,24825.0,490.39,491.81,490.11,491.05,24825.0
2021-02-19 12:00:00,491.12,491.6,490.66,491.1,22609.0,491.12,491.6,490.66,491.1,22609.0
2021-02-19 12:30:00,491.19,491.5,490.65,491.34,23937.0,491.19,491.5,490.65,491.34,23937.0
2021-02-19 13:00:00,491.56,491.64,489.52,490.1,14903.0,491.56,491.64,489.52,490.1,14903.0
2021-02-19 13:30:00,490.22,491.15,489.52,490.11,25066.0,490.22,491.15,489.52,490.11,25066.0
2021-02-19 14:00:00,490.09,490.31,489.54,489.87,33806.0,490.09,490.31,489.54,489.87,33806.0
2021-02-19 14:30:00,489.88,490.5,489.26,490.28,18972.0,489.88,490.5,489.26,490.28,18972.0
2021-02-19 15:00:00,490.7,491.93,490.17,490.27,41533.0,490.7,491.93,490.17,490.27,41533.0
2021-02-19 15:30:00,491.04,492.94,490.12,491.35,19396.0,491.04,492.94,490.12,491.35,19396.0
2021-02-22 09:30:00,486.25,489.57,483.52,489.06,16591.0,486.25,489.57,483.52,489.06,16591.0
2021-02-22 10:00:00,488.53,490.63,486.83,487.79,96668.0,488.53,490.63,486.83,487.79,96668.0
2021-02-22 10:30:00,487.61,489.85,487.5,488.22,43477.0,487.61,489.85,487.5,488.22,43477.0
2021-02-22 11:00:00,488.22,489.62,487.34,489.23,28131.0,488.22,489.62,487.34,489.23,28131.0
2021-02-22 11:30:00,488.83,490.1,488.34,489.44,3803.0,488.83,490.1,488.34,489.44,3803.0
2021-02-22 12:00:00,488.99,489.58,487.57,489.11,9072.0,488.99,489.58,487.57,489.11,9072.0
2021-02-22 12:30:00,489.82,490.47,488.99,490.38,8311.0,489.82,490.47,488.99,490.38,8311.0
2021-02-22 13:00:00,490.34,490.46,489.47,490.12,7647.0,490.34,490.46,489.47,490.12,7647.0
2021-02-22 13:30:00,490.51,491.45,490.23,490.49,5682.0,490.51,491.45,490.23,490.49,5682.0
2021-02-22 14:00:00,490.49,490.91,489.7,490.66,9958.0,490.49,490.91,489.7,490.66,9958.0
2021-02-22 14:30:00,490.45,490.99,489.99,490.41,7386.0,490.45,490.99,489.99,490.41,7386.0
2021-02-22 15:00:00,490.26,490.26,487.73,488.05,17626.0,490.26,490.26,487.73,488.05,17626.0
2021-02-22 15:30:00,488.02,488.93,485.61,488.26,45316.0,488.02,488.93,485.61,488.26,45316.0
2021-02-23 09:30:00,482.6,486.18,480.42,484.1,178779.0,482.6,486.18,480.42,484.1,178779.0
2021-02-23 10:00:00,483.92,489.22,482.0,488.9,51363.0,483.92,489.22,482.0,488.9,51363.0
2021-02-23 10:30:00,488.96,495.62,487.61,494.05,13650.0,488.96,495.62,487.61,494.05,13650.0
2021-02-23 11:00:00,494.35,496.73,491.73,493.47,20689.0,494.35,496.73,491.73,493.47,20689.0
2021-02-23 11:30:00,494.11,495.88,491.98,495.0,95796.0,494.11,495.88,491.98,495.0,95796.0
2021-02-23 12:00:00,494.82,495.06,490.43,491.91,52262.0,494.82,495.06,490.43,491.91,52262.0
2021-02-23 12:30:00,491.95,493.08,490.07,491.6,43669.0,491.95,493.08,490.07,491.6,43669.0
2021-02-23 13:00:00,490.98,495.08,490.6,494.61,19914.0,490.98,495.08,490.6,494.61,19914.0
2021-02-23 13:30:00,494.15,495.07,491.7,492.83,11586.0,494.15,495.07,491.7,492.83,11586.0
2021-02-23 14:00:00,492.59,497.51,491.9,497.14,23366.0,492.59,497.51,491.9,497.14,23366.0
2021-02-23 14:30:00,497.31,498.22,494.42,496.0,19320.0,497.31,498.22,494.42,496.0,19320.0
2021-02-23 15:00:00,495.79,500.27,495.63,499.52,12855.0,495.79,500.27,495.63,499.52,12855.0
2021-02-23 15:30:00,499.71,499.73,495.67,498.48,46441.0,499.71,499.73,495.67,498.48,46441.0
2021-02-24 09:30:00,493.73,501.37,493.73,500.11,34106.0,493.73,501.37,493.73,500.11,34106.0
2021-02-24 10:00:00,500.0,501.39,498.83,500.58,39867.0,500.0,501.39,498.83,500.58,39867.0
2021-02-24 10:30:00,500.13,505.08,499.9,505.08,8725.0,500.13,505.08,499.9,505.08,8725.0
2021-02-24 11:00:00,505.3,508.12,505.08,506.17,17951.0,505.3,508.12,505.08,506.17,17951.0
2021-02-24 11:30:00,505.93,509.48,505.19,509.48,8508.0,505.93,509.48,505.19,509.48,8508.0
2021-02-24 12:00:00,509.49,511.75,509.48,511.23,10261.0,509.49,511.75,509.48,511.23,10261.0
2021-02-24 12:30:00,511.23,512.4,509.63,511.04,10575.0,511.23,512.4,509.63,511.04,10575.0
2021-02-24 13:00:00,511.09,514.34,509.13,512.3,35101.0,511.09,514.34,509.13,512.3,35101.0
2021-02-24 13:30:00,512.08,515.46,511.86,515.32,8324.0,512.08,515.46,511.86,515.32,8324.0
2021-02-24 14:00:00,515.63,515.82,512.06,512.32,10269.0,515.63,515.82,512.06,512.32,10269.0
2021-02-24 14:30:00,512.81,513.19,509.06,509.67,30643.0,512.81,513.19,509.06,509.67,30643.0
2021-02-24 15:00:00,509.96,510.82,509.62,510.37,13235.0,509.96,510.82,509.62,510.37,13235.0
2021-02-24 15:30:00,510.36,513.48,510.13,512.68,23896.0,510.36,513.48,510.13,512.68,23896.0
2021-02-25 09:30:00,511.31,514.95,508.05,512.23,12388.0,511.31,514.95,508.05,512.23,12388.0
2021-02-25 10:00:00,513.99,513.99,509.0,509.21,13166.0,513.99,513.99,509.0,509.21,13166.0
2021-02-25 10:30:00,509.47,509.47,500.34,501.24,26864.0,509.47,509.47,500.34,501.24,26864.0
2021-02-25 11:00:00,501.81,502.6,498.04,498.04,20449.0,501.81,502.6,498.04,498.04,20449.0
2021-02-25 11:30:00,497.85,499.09,494.53,496.07,12891.0,497.85,499.09,494.53,496.07,12891.0
2021-02-25 12:00:00,495.55,499.82,494.12,498.53,86489.0,495.55,499.82,494.12,498.53,86489.0
2021-02-25 12:30:00,498.48,498.9,488.98,490.4,82448.0,498.48,498.9,488.98,490.4,82448.0
2021-02-25 13:00:00,489.9,493.91,489.08,493.43,15544.0,489.9,493.91,489.08,493.43,15544.0
2021-02-25 13:30:00,493.45,494.61,492.45,493.44,11668.0,493.45,494.61,492.45,493.44,11668.0
2021-02-25 14:00:00,493.19,497.95,493.19,497.83,7549.0,493.19,497.95,493.19,497.83,7549.0
2021-02-25 14:30:00,496.64,499.56,496.28,497.08,20838.0,496.64,499.56,496.28,497.08,20838.0
2021-02-25 15:00:00,497.08,497.4,493.5,495.0,46874.0,497.08,497.4,493.5,495.0,46874.0
2021-02-25 15:30:00,494.86,499.75,494.6,497.63,86383.0,494.86,499.75,494.6,497.63,86383.0
2021-02-26 09:30:00,498.63,500.51,493.12,494.65,31596.0,498.63,500.51,493.12,494.65,31596.0
2021-02-26 10:00:00,494.07,494.48,489.79,489.79,20015.0,494.07,494.48,489.79,489.79,20015.0
2021-02-26 10:30:00,490.27,498.75,489.78,496.97,7989.0,490.27,498.75,489.78,496.97,7989.0
2021-02-26 11:00:00,497.29,497.95,495.59,495.86,27169.0,497.29,497.95,495.59,495.86,27169.0
2021-02-26 11:30:00,498.35,502.02,498.35,500.62,5045.0,498.35,502.02,498.35,500.62,5045.0
2021-02-26 12:00:00,501.1,502.43,499.7,501.15,5773.0,501.1,502.43,499.7,501.15,5773.0
2021-02-26 12:30:00,501.77,502.81,499.72,499.72,4953.0,501.77,502.81,499.72,499.72,4953.0
2021-02-26 13:00:00,498.71,500.94,497.25,499.86,10147.0,498.71,500.94,497.25,499.86,10147.0
2021-02-26 13:30:00,500.21,500.21,494.66,494.93,7379.0,500.21,500.21,494.66,494.93,7379.0
2021-02-26 14:00:00,496.35,497.37,494.77,496.95,14102.0,496.35,497.37,494.77,496.95,14102.0
2021-02-26 14:30:00,497.97,499.19,494.85,497.18,10497.0,497.97,499.19,494.85,497.18,10497.0
2021-02-26 15:00:00,497.86,499.57,496.95,497.04,9521.0,497.86,499.57,496.95,497.04,9521.0
2021-02-26 15:30:00,496.33,503.97,496.33,499.39,56392.0,496.33,503.97,496.33,499.39,56392.0
2021-03-01 09:30:00,508.31,510.31,506.3,510.03,14091.0,508.31,510.31,506.3,510.03,14091.0
2021-03-01 10:00:00,510.49,512.06,508.78,509.64,9847.0,510.49,512.06,508.78,509.64,9847.0
2021-03-01 10:30:00,509.56,510.32,507.64,507.64,4941.0,509.56,510.32,507.64,507.64,4941.0
2021-03-01 11:00:00,507.84,508.09,503.68,504.0,17830.0,507.84,508.09,503.68,504.0,17830.0
2021-03-01 11:30:00,504.31,507.1,501.65,506.34,27218.0,504.31,507.1,501.65,506.34,27218.0
2021-03-01 12:00:00,505.77,506.22,502.99,504.12,11586.0,505.77,506.22,502.99,504.12,11586.0
2021-03-01 12:30:00,504.26,505.05,502.32,504.06,8361.0,504.26,505.05,502.32,504.06,8361.0
2021-03-01 13:00:00,504.65,505.66,503.96,505.66,7000.0,504.65,505.66,503.96,505.66,7000.0
2021-03-01 13:30:00,506.32,506.52,504.43,505.07,8538.0,506.32,506.52,504.43,505.07,8538.0
2021-03-01 14:00:00,505.5,508.76,505.11,508.3,11929.0,505.5,508.76,505.11,508.3,11929.0
2021-03-01 14:30:00,508.78,510.57,508.15,509.54,10712.0,508.78,510.57,508.15,509.54,10712.0
2021-03-01 15:00:00,509.73,511.8,509.73,511.79,9832.0,509.73,511.8,509.73,511.79,9832.0
2021-03-01 15:30:00,512.0,512.85,510.74,511.06,27446.0,512.0,512.85,510.74,511.06,27446.0
2021-03-02 09:30:00,516.78,516.79,507.52,510.17,9422.0,516.78,516.79,507.52,510.17,9422.0
2021-03-02 10:00:00,509.77,509.77,501.34,501.63,12323.0,509.77,509.77,501.34,501.63,12323.0
2021-03-02 10:30:00,500.58,502.92,500.08,501.0,7878.0,500.58,502.92,500.08,501.0,7878.0
2021-03-02 11:00:00,500.97,501.79,499.11,501.31,3984.0,500.97,501.79,499.11,501.31,3984.0
2021-03-02 11:30:00,501.48,501.48,498.37,500.91,15985.0,501.48,501.48,498.37,500.91,15985.0
2021-03-02 12:00:00,499.99,504.2,499.98,503.4,8958.0,499.99,504.2,499.98,503.4,8958.0
2021-03-02 12:30:00,503.56,505.24,502.96,505.11,7772.0,503.56,505.24,502.96,505.11,7772.0
2021-03-02 13:00:00,505.04,507.52,505.04,506.25,4759.0,505.04,507.52,505.04,506.25,4759.0
2021-03-02 13:30:00,507.24,508.53,505.4,505.4,6618.0,507.24,508.53,505.4,505.4,6618.0
2021-03-02 14:00:00,505.23,505.64,503.59,504.47,3886.0,505.23,505.64,503.59,504.47,3886.0
2021-03-02 14:30:00,505.28,506.5,504.46,505.89,2500.0,505.28,506.5,504.46,505.89,2500.0
2021-03-02 15:00:00,505.57,505.91,502.28,502.28,5533.0,505.57,505.91,502.28,502.28,5533.0
2021-03-02 15:30:00,502.46,503.8,501.28,501.47,21443.0,502.46,503.8,501.28,501.47,21443.0
2021-03-03 09:30:00,500.27,502.85,492.83,494.71,13372.0,500.27,502.85,492.83,494.71,13372.0
2021-03-03 10:00:00,495.24,497.33,493.14,495.39,69461.0,495.24,497.33,493.14,495.39,69461.0
2021-03-03 10:30:00,495.4,497.77,494.66,497.45,12106.0,495.4,497.77,494.66,497.45,12106.0
2021-03-03 11:00:00,497.45,499.75,496.02,499.75,11075.0,497.45,499.75,496.02,499.75,11075.0
2021-03-03 11:30:00,499.52,500.12,496.65,496.75,5027.0,499.52,500.12,496.65,496.75,5027.0
2021-03-03 12:00:00,495.86,498.0,494.66,494.97,9907.0,495.86,498.0,494.66,494.97,9907.0
2021-03-03 12:30:00,494.76,496.37,494.63,494.91,22918.0,494.76,496.37,494.63,494.91,22918.0
2021-03-03 13:00:00,494.91,495.3,492.07,494.76,38191.0,494.91,495.3,492.07,494.76,38191.0
2021-03-03 13:30:00,494.09,494.81,491.76,493.16,30708.0,494.09,494.81,491.76,493.16,30708.0
2021-03-03 14:00:00,493.01,494.15,492.09,492.58,84127.0,493.01,494.15,492.09,492.58,84127.0
2021-03-03 14:30:00,493.0,495.96,492.29,493.2,50848.0,493.0,495.96,492.29,493.2,50848.0
2021-03-03 15:00:00,493.25,494.79,492.59,493.28,39399.0,493.25,494.79,492.59,493.28,39399.0
2021-03-03 15:30:00,493.0,493.96,489.15,489.23,51423.0,493.0,493.96,489.15,489.23,51423.0
2021-03-04 09:30:00,485.97,490.07,480.76,488.14,147894.0,485.97,490.07,480.76,488.14,147894.0
2021-03-04 10:00:00,488.19,492.93,482.66,488.0,159663.0,488.19,492.93,482.66,488.0,159663.0
2021-03-04 10:30:00,488.0,493.77,485.76,491.45,38943.0,488.0,493.77,485.76,491.45,38943.0
2021-03-04 11:00:00,491.24,492.88,488.26,489.18,40445.0,491.24,492.88,488.26,489.18,40445.0
2021-03-04 11:30:00,490.4,497.44,490.4,496.49,15411.0,490.4,497.44,490.4,496.49,15411.0
2021-03-04 12:00:00,497.03,499.32,495.7,496.56,34560.0,497.03,499.32,495.7,496.56,34560.0
2021-03-04 12:30:00,496.04,496.43,485.01,485.11,24071.0,496.04,496.43,485.01,485.11,24071.0
2021-03-04 13:00:00,485.04,488.17,480.81,483.52,16859.0,485.04,488.17,480.81,483.52,16859.0
2021-03-04 13:30:00,483.04,484.45,476.73,477.3,32952.0,483.04,484.45,476.73,477.3,32952.0
2021-03-04 14:00:00,477.11,484.04,476.85,483.99,21784.0,477.11,484.04,476.85,483.99,21784.0
2021-03-04 14:30:00,483.2,484.28,480.74,483.29,10287.0,483.2,484.28,480.74,483.29,10287.0
2021-03-04 15:00:00,482.89,483.22,477.4,479.21,17505.0,482.89,483.22,477.4,479.21,17505.0
2021-03-04 15:30:00,479.25,481.96,477.69,478.91,49446.0,479.25,481.96,477.69,478.91,49446.0
2021-03-05 09:30:00,484.37,486.11,469.21,471.93,21574.0,484.37,486.11,469.21,471.93,21574.0
2021-03-05 10:00:00,470.87,476.46,470.86,471.23,20311.0,470.87,476.46,470.86,471.23,20311.0
2021-03-05 10:30:00,470.45,470.45,461.73,461.88,40987.0,470.45,470.45,461.73,461.88,40987.0
2021-03-05 11:00:00,462.42,463.77,454.16,457.0,32101.0,462.42,463.77,454.16,457.0,32101.0
2021-03-05 11:30:00,457.3,460.8,455.69,460.05,16313.0,457.3,460.8,455.69,460.05,16313.0
2021-03-05 12:00:00,460.07,463.1,458.68,463.06,16351.0,460.07,463.1,458.68,463.06,16351.0
2021-03-05 12:30:00,463.21,465.44,462.27,464.78,28787.0,463.21,465.44,462.27,464.78,28787.0
2021-03-05 13:00:00,464.72,468.72,462.77,467.58,20430.0,464.72,468.72,462.77,467.58,20430.0
2021-03-05 13:30:00,468.14,472.05,467.11,472.05,22507.0,468.14,472.05,467.11,472.05,22507.0
2021-03-05 14:00:00,472.33,475.24,470.08,475.24,15220.0,472.33,475.24,470.08,475.24,15220.0
2021-03-05 14:30:00,474.51,478.46,474.51,475.74,16056.0,474.51,478.46,474.51,475.74,16056.0
2021-03-05 15:00:00,475.76,477.1,475.12,475.54,12719.0,475.76,477.1,475.12,475.54,12719.0
2021-03-05 15:30:00,475.46,480.0,475.2,478.15,32759.0,475.46,480.0,475.2,478.15,32759.0
2021-03-08 09:30:00,478.14,478.66,466.0,474.99,29991.0,478.14,478.66,466.0,474.99,29991.0
2021-03-08 10:00:00,475.68,477.85,471.15,473.25,27145.0,475.68,477.85,471.15,473.25,27145.0
2021-03-08 10:30:00,475.1,476.36,472.38,472.4,10172.0,475.1,476.36,472.38,472.4,10172.0
2021-03-08 11:00:00,473.0,474.67,472.04,474.04,7411.0,473.0,474.67,472.04,474.04,7411.0
2021-03-08 11:30:00,473.42,473.63,470.02,470.03,8030.0,473.42,473.63,470.02,470.03,8030.0
2021-03-08 12:00:00,469.52,470.79,466.85,470.13,11020.0,469.52,470.79,466.85,470.13,11020.0
2021-03-08 12:30:00,470.26,471.37,469.35,470.55,12402.0,470.26,471.37,469.35,470.55,12402.0
2021-03-08 13:00:00,470.8,471.1,469.04,469.85,11116.0,470.8,471.1,469.04,469.85,11116.0
2021-03-08 13:30:00,469.59,469.59,463.49,463.49,11109.0,469.59,469.59,463.49,463.49,11109.0
2021-03-08 14:00:00,463.75,468.33,463.74,467.28,7378.0,463.75,468.33,463.74,467.28,7378.0
2021-03-08 14:30:00,467.42,467.63,464.52,465.61,9736.0,467.42,467.63,464.52,465.61,9736.0
2021-03-08 15:00:00,465.21,465.21,460.85,461.75,15961.0,465.21,465.21,460.85,461.75,15961.0
2021-03-08 15:30:00,461.93,464.98,460.56,460.56,25236.0,461.93,464.98,460.56,460.56,25236.0
2021-03-09 09:30:00,468.62,473.76,465.78,473.76,20455.0,468.62,473.76,465.78,473.76,20455.0
2021-03-09 10:00:00,472.12,477.56,472.12,475.99,36163.0,472.12,477.56,472.12,475.99,36163.0
2021-03-09 10:30:00,475.95,476.21,472.97,473.63,24479.0,475.95,476.21,472.97,473.63,24479.0
2021-03-09 11:00:00,473.62,474.88,471.49,471.96,11815.0,473.62,474.88,471.49,471.96,11815.0
2021-03-09 11:30:00,472.53,472.68,471.44,472.44,6675.0,472.53,472.68,471.44,472.44,6675.0
2021-03-09 12:00:00,472.35,474.62,471.81,472.58,7776.0,472.35,474.62,471.81,472.58,7776.0
2021-03-09 12:30:00,472.61,473.0,469.52,470.11,13700.0,472.61,473.0,469.52,470.11,13700.0
2021-03-09 13:00:00,470.15,471.58,469.39,470.22,14475.0,470.15,471.58,469.39,470.22,14475.0
2021-03-09 13:30:00,470.24,472.7,470.0,471.96,10899.0,470.24,472.7,470.0,471.96,10899.0
2021-03-09 14:00:00,472.19,473.13,470.56,471.09,17034.0,472.19,473.13,470.56,471.09,17034.0
2021-03-09 14:30:00,471.31,473.29,470.76,471.53,12477.0,471.31,473.29,470.76,471.53,12477.0
2021-03-09 15:00:00,472.18,472.75,470.24,470.35,12227.0,472.18,472.75,470.24,470.35,12227.0
2021-03-09 15:30:00,470.37,470.73,467.1,468.12,48519.0,470.37,470.73,467.1,468.12,48519.0
2021-03-10 09:30:00,476.34,476.55,469.07,472.84,15693.0,476.34,476.55,469.07,472.84,15693.0
2021-03-10 10:00:00,472.72,473.3,469.0,469.0,12283.0,472.72,473.3,469.0,469.0,12283.0
2021-03-10 10:30:00,469.19,471.07,467.43,469.24,17734.0,469.19,471.07,467.43,469.24,17734.0
2021-03-10 11:00:00,468.74,473.21,468.6,472.91,14738.0,468.74,473.21,468.6,472.91,14738.0
2021-03-10 11:30:00,472.44,473.62,470.54,472.19,16981.0,472.44,473.62,470.54,472.19,16981.0
2021-03-10 12:00:00,472.67,472.75,470.46,470.67,8477.0,472.67,472.75,470.46,470.67,8477.0
2021-03-10 12:30:00,471.41,472.18,470.05,471.95,10669.0,471.41,472.18,470.05,471.95,10669.0
2021-03-10 13:00:00,472.15,472.53,469.16,470.81,7601.0,472.15,472.53,469.16,470.81,7601.0
2021-03-10 13:30:00,471.43,471.75,469.5,470.65,5573.0,471.43,471.75,469.5,470.65,5573.0
2021-03-10 14:00:00,471.35,472.31,470.56,470.56,10364.0,471.35,472.31,470.56,470.56,10364.0
2021-03-10 14:30:00,470.88,472.35,470.4,471.68,7375.0,470.88,472.35,470.4,471.68,7375.0
2021-03-10 15:00:00,471.55,471.78,470.02,470.38,9517.0,471.55,471.78,470.02,470.38,9517.0
2021-03-10 15:30:00,470.1,470.92,469.25,470.8,28223.0,470.1,470.92,469.25,470.8,28223.0
2021-03-11 09:30:00,476.88,482.45,474.42,477.27,19540.0,476.88,482.45,474.42,477.27,19540.0
2021-03-11 10:00:00,477.35,480.71,475.46,477.53,25260.0,477.35,480.71,475.46,477.53,25260.0
2021-03-11 10:30:00,477.53,478.35,473.93,474.43,21650.0,477.53,478.35,473.93,474.43,21650.0
2021-03-11 11:00:00,475.12,480.58,474.06,478.0,29011.0,475.12,480.58,474.06,478.0,29011.0
2021-03-11 11:30:00,478.17,479.16,477.38,478.38,8315.0,478.17,479.16,477.38,478.38,8315.0
2021-03-11 12:00:00,478.28,480.29,478.28,479.61,2854.0,478.28,480.29,478.28,479.61,2854.0
2021-03-11 12:30:00,479.66,479.77,478.0,479.31,4714.0,479.66,479.77,478.0,479.31,4714.0
2021-03-11 13:00:00,480.01,480.74,479.19,480.12,3600.0,480.01,480.74,479.19,480.12,3600.0
2021-03-11 13:30:00,480.98,482.92,480.22,482.92,7149.0,480.98,482.92,480.22,482.92,7149.0
2021-03-11 14:00:00,482.33,483.91,482.26,483.0,4969.0,482.33,483.91,482.26,483.0,4969.0
2021-03-11 14:30:00,483.37,483.58,482.24,483.29,3503.0,483.37,483.58,482.24,483.29,3503.0
2021-03-11 15:00:00,482.93,483.79,481.67,481.93,7549.0,482.93,483.79,481.67,481.93,7549.0
2021-03-11 15:30:00,482.06,482.23,480.72,480.74,13024.0,482.06,482.23,480.72,480.74,13024.0
2021-03-12 09:30:00,477.5,477.5,472.13,472.5,15199.0,477.5,477.5,472.13,472.5,15199.0
2021-03-12 10:00:00,472.96,477.06,472.15,472.98,13810.0,472.96,477.06,472.15,472.98,13810.0
2021-03-12 10:30:00,473.12,473.58,469.15,469.15,12055.0,473.12,473.58,469.15,469.15,12055.0
2021-03-12 11:00:00,469.16,470.66,468.02,468.17,10435.0,469.16,470.66,468.02,468.17,10435.0
2021-03-12 11:30:00,468.49,469.06,467.01,467.38,13631.0,468.49,469.06,467.01,467.38,13631.0
2021-03-12 12:00:00,467.72,469.09,464.8,468.45,30964.0,467.72,469.09,464.8,468.45,30964.0
2021-03-12 12:30:00,467.61,469.0,466.23,467.01,12732.0,467.61,469.0,466.23,467.01,12732.0
2021-03-12 13:00:00,467.02,469.48,466.84,468.51,10416.0,467.02,469.48,466.84,468.51,10416.0
2021-03-12 13:30:00,468.73,469.82,467.62,468.56,9337.0,468.73,469.82,467.62,468.56,9337.0
2021-03-12 14:00:00,468.59,469.65,467.77,468.45,5069.0,468.59,469.65,467.77,468.45,5069.0
2021-03-12 14:30:00,468.48,469.86,468.31,469.86,5432.0,468.48,469.86,468.31,469.86,5432.0
2021-03-12 15:00:00,469.32,471.44,468.88,470.66,7639.0,469.32,471.44,468.88,470.66,7639.0
2021-03-12 15:30:00,470.71,473.7,470.39,472.81,36395.0,470.71,473.7,470.39,472.81,36395.0
2021-03-15 09:30:00,473.38,476.1,470.63,474.59,10567.0,473.38,476.1,470.63,474.59,10567.0
2021-03-15 10:00:00,475.02,478.73,473.21,473.41,9055.0,475.02,478.73,473.21,473.41,9055.0
2021-03-15 10:30:00,473.99,478.81,473.99,478.81,6433.0,473.99,478.81,473.99,478.81,6433.0
2021-03-15 11:00:00,478.77,478.77,473.32,474.8,6086.0,478.77,478.77,473.32,474.8,6086.0
2021-03-15 11:30:00,475.3,475.3,473.45,474.96,3736.0,475.3,475.3,473.45,474.96,3736.0
2021-03-15 12:00:00,474.93,476.0,473.37,474.49,10715.0,474.93,476.0,473.37,474.49,10715.0
2021-03-15 12:30:00,475.28,475.91,473.6,473.87,5847.0,475.28,475.91,473.6,473.87,5847.0
2021-03-15 13:00:00,474.66,475.3,474.66,475.13,3471.0,474.66,475.3,474.66,475.13,3471.0
2021-03-15 13:30:00,475.19,475.85,474.1,474.64,17745.0,475.19,475.85,474.1,474.64,17745.0
2021-03-15 14:00:00,474.39,476.74,474.39,476.09,6046.0,474.39,476.74,474.39,476.09,6046.0
2021-03-15 14:30:00,476.04,477.18,475.95,476.43,23083.0,476.04,477.18,475.95,476.43,23083.0
2021-03-15 15:00:00,476.59,476.99,475.05,475.05,8253.0,476.59,476.99,475.05,475.05,8253.0
2021-03-15 15:30:00,475.03,478.25,474.77,478.11,23856.0,475.03,478.25,474.77,478.11,23856.0
2021-03-16 09:30:00,481.19,481.45,477.57,480.11,9009.0,481.19,481.45,477.57,480.11,9009.0
2021-03-16 10:00:00,480.27,481.23,477.9,481.19,6370.0,480.27,481.23,477.9,481.19,6370.0
2021-03-16 10:30:00,481.29,482.2,476.01,476.02,14100.0,481.29,482.2,476.01,476.02,14100.0
2021-03-16 11:00:00,475.53,478.76,475.23,477.89,6485.0,475.53,478.76,475.23,477.89,6485.0
2021-03-16 11:30:00,477.71,478.45,476.68,478.18,3187.0,477.71,478.45,476.68,478.18,3187.0
2021-03-16 12:00:00,478.58,479.68,474.49,474.5,5739.0,478.58,479.68,474.49,474.5,5739.0
2021-03-16 12:30:00,474.13,476.84,474.13,476.17,7008.0,474.13,476.84,474.13,476.17,7008.0
2021-03-16 13:00:00,476.44,478.36,476.2,477.51,2900.0,476.44,478.36,476.2,477.51,2900.0
2021-03-16 13:30:00,476.75,476.75,474.24,474.7,6384.0,476.75,476.75,474.24,474.7,6384.0
2021-03-16 14:00:00,474.97,475.47,472.5,472.5,5917.0,474.97,475.47,472.5,472.5,5917.0
2021-03-16 14:30:00,472.38,473.94,471.01,473.32,13677.0,472.38,473.94,471.01,473.32,13677.0
2021-03-16 15:00:00,472.96,475.65,472.74,474.47,4547.0,472.96,475.65,472.74,474.47,4547.0
2021-03-16 15:30:00,474.92,476.37,472.67,473.88,18968.0,474.92,476.37,472.67,473.88,18968.0
2021-03-17 09:30:00,474.42,474.42,468.65,471.04,12696.0,474.42,474.42,468.65,471.04,12696.0
2021-03-17 10:00:00,471.21,472.57,470.74,472.19,5830.0,471.21,472.57,470.74,472.19,5830.0
2021-03-17 10:30:00,471.88,471.88,468.01,469.04,2900.0,471.88,471.88,468.01,469.04,2900.0
2021-03-17 11:00:00,468.74,470.64,467.94,470.58,2648.0,468.74,470.64,467.94,470.58,2648.0
2021-03-17 11:30:00,470.15,470.18,468.38,470.11,3483.0,470.15,470.18,468.38,470.11,3483.0
2021-03-17 12:00:00,470.86,471.18,469.64,470.01,6188.0,470.86,471.18,469.64,470.01,6188.0
2021-03-17 12:30:00,469.81,471.13,468.91,470.37,10682.0,469.81,471.13,468.91,470.37,10682.0
2021-03-17 13:00:00,469.92,471.05,469.39,470.82,12115.0,469.92,471.05,469.39,470.82,12115.0
2021-03-17 13:30:00,470.82,470.92,468.49,469.02,10274.0,470.82,470.92,468.49,469.02,10274.0
2021-03-17 14:00:00,469.19,472.89,469.18,470.67,10810.0,469.19,472.89,469.18,470.67,10810.0
2021-03-17 14:30:00,470.2,474.63,470.2,474.63,7761.0,470.2,474.63,470.2,474.63,7761.0
2021-03-17 15:00:00,474.63,476.01,473.28,473.45,7212.0,474.63,476.01,473.28,473.45,7212.0
2021-03-17 15:30:00,473.21,474.63,471.59,473.35,43780.0,473.21,474.63,471.59,473.35,43780.0
2021-03-18 09:30:00,471.82,473.85,470.01,472.14,9969.0,471.82,473.85,470.01,472.14,9969.0
2021-03-18 10:00:00,472.19,473.62,468.5,471.51,15677.0,472.19,473.62,468.5,471.51,15677.0
2021-03-18 10:30:00,471.97,472.45,470.08,471.66,10800.0,471.97,472.45,470.08,471.66,10800.0
2021-03-18 11:00:00,471.64,473.41,471.06,472.23,14585.0,471.64,473.41,471.06,472.23,14585.0
2021-03-18 11:30:00,471.88,471.88,468.04,469.2,7085.0,471.88,471.88,468.04,469.2,7085.0
2021-03-18 12:00:00,468.84,471.52,468.84,471.15,6493.0,468.84,471.52,468.84,471.15,6493.0
2021-03-18 12:30:00,470.86,471.08,467.91,467.92,4584.0,470.86,471.08,467.91,467.92,4584.0
2021-03-18 13:00:00,468.4,468.7,467.51,467.99,5289.0,468.4,468.7,467.51,467.99,5289.0
2021-03-18 13:30:00,468.0,468.74,467.15,468.25,7359.0,468.0,468.74,467.15,468.25,7359.0
2021-03-18 14:00:00,467.87,467.87,464.64,464.64,6395.0,467.87,467.87,464.64,464.64,6395.0
2021-03-18 14:30:00,464.63,465.25,462.49,463.32,9860.0,464.63,465.25,462.49,463.32,9860.0
2021-03-18 15:00:00,462.68,463.31,460.91,461.96,11135.0,462.68,463.31,460.91,461.96,11135.0
2021-03-18 15:30:00,462.3,462.7,460.31,460.94,36117.0,462.3,462.7,460.31,460.94,36117.0
2021-03-19 09:30:00,462.21,463.33,455.22,458.08,41234.0,462.21,463.33,455.22,458.08,41234.0
2021-03-19 10:00:00,457.32,458.09,454.2,456.79,15438.0,457.32,458.09,454.2,456.79,15438.0
2021-03-19 10:30:00,457.18,459.47,455.19,459.38,15054.0,457.18,459.47,455.19,459.38,15054.0
2021-03-19 11:00:00,459.68,460.6,456.01,456.46,12319.0,459.68,460.6,456.01,456.46,12319.0
2021-03-19 11:30:00,457.31,463.86,457.1,463.23,10074.0,457.31,463.86,457.1,463.23,10074.0
2021-03-19 12:00:00,464.3,465.44,463.03,464.65,12710.0,464.3,465.44,463.03,464.65,12710.0
2021-03-19 12:30:00,464.29,465.54,464.15,465.05,4728.0,464.29,465.54,464.15,465.05,4728.0
2021-03-19 13:00:00,465.29,465.31,462.45,463.34,6578.0,465.29,465.31,462.45,463.34,6578.0
2021-03-19 13:30:00,463.79,464.43,463.06,463.1,7447.0,463.79,464.43,463.06,463.1,7447.0
2021-03-19 14:00:00,463.34,463.87,462.02,463.34,4805.0,463.34,463.87,462.02,463.34,4805.0
2021-03-19 14:30:00,463.81,464.07,462.38,463.01,8092.0,463.81,464.07,462.38,463.01,8092.0
2021-03-19 15:00:00,463.21,463.21,460.21,460.38,5808.0,463.21,463.21,460.21,460.38,5808.0
2021-03-19 15:30:00,460.77,463.49,458.01,459.36,62156.0,460.77,463.49,458.01,459.36,62156.0
2021-03-22 09:30:00,459.63,465.35,459.16,461.26,14048.0,459.63,465.35,459.16,461.26,14048.0
2021-03-22 10:00:00,461.33,463.98,460.02,460.49,39143.0,461.33,463.98,460.02,460.49,39143.0
2021-03-22 10:30:00,460.49,464.43,459.44,464.43,8349.0,460.49,464.43,459.44,464.43,8349.0
2021-03-22 11:00:00,464.68,466.95,463.45,466.3,10584.0,464.68,466.95,463.45,466.3,10584.0
2021-03-22 11:30:00,465.93,468.24,464.47,468.24,15673.0,465.93,468.24,464.47,468.24,15673.0
2021-03-22 12:00:00,468.14,468.25,465.97,467.73,5168.0,468.14,468.25,465.97,467.73,5168.0
2021-03-22 12:30:00,466.28,466.71,465.02,465.58,6886.0,466.28,466.71,465.02,465.58,6886.0
2021-03-22 13:00:00,465.29,465.29,463.53,464.31,4294.0,465.29,465.29,463.53,464.31,4294.0
2021-03-22 13:30:00,464.76,465.54,464.58,465.43,8683.0,464.76,465.54,464.58,465.43,8683.0
2021-03-22 14:00:00,465.57,466.22,464.66,466.15,6466.0,465.57,466.22,464.66,466.15,6466.0
2021-03-22 14:30:00,466.19,466.19,463.55,464.05,6261.0,466.19,466.19,463.55,464.05,6261.0
2021-03-22 15:00:00,464.59,464.59,461.55,461.75,6936.0,464.59,464.59,461.55,461.75,6936.0
2021-03-22 15:30:00,461.82,465.18,461.79,463.82,18635.0,461.82,465.18,461.79,463.82,18635.0
2021-03-23 09:30:00,475.81,478.9,470.0,473.67,17888.0,475.81,478.9,470.0,473.67,17888.0
2021-03-23 10:00:00,473.96,476.09,471.87,472.02,11728.0,473.96,476.09,471.87,472.02,11728.0
2021-03-23 10:30:00,472.02,473.38,470.71,473.38,9216.0,472.02,473.38,470.71,473.38,9216.0
2021-03-23 11:00:00,474.22,474.75,472.0,474.54,8672.0,474.22,474.75,472.0,474.54,8672.0
2021-03-23 11:30:00,474.65,474.65,469.74,469.8,6960.0,474.65,474.65,469.74,469.8,6960.0
2021-03-23 12:00:00,470.16,471.6,469.35,470.61,5365.0,470.16,471.6,469.35,470.61,5365.0
2021-03-23 12:30:00,470.22,470.87,469.51,470.27,2525.0,470.22,470.87,469.51,470.27,2525.0
2021-03-23 13:00:00,470.64,470.97,468.56,469.09,4464.0,470.64,470.97,468.56,469.09,4464.0
2021-03-23 13:30:00,468.73,468.73,466.25,467.42,3010.0,468.73,468.73,466.25,467.42,3010.0
2021-03-23 14:00:00,466.54,466.72,464.51,464.74,5922.0,466.54,466.72,464.51,464.74,5922.0
2021-03-23 14:30:00,464.66,464.69,462.09,462.45,5520.0,464.66,464.69,462.09,462.45,5520.0
2021-03-23 15:00:00,461.46,462.69,460.46,460.79,11737.0,461.46,462.69,460.46,460.79,11737.0
2021-03-23 15:30:00,460.77,465.93,458.75,462.62,80194.0,460.77,465.93,458.75,462.62,80194.0
2021-03-24 09:30:00,463.34,466.85,460.36,461.68,9480.0,463.34,466.85,460.36,461.68,9480.0
2021-03-24 10:00:00,462.23,462.23,457.04,458.59,7395.0,462.23,462.23,457.04,458.59,7395.0
2021-03-24 10:30:00,458.53,462.83,458.12,462.37,24702.0,458.53,462.83,458.12,462.37,24702.0
2021-03-24 11:00:00,462.99,465.52,462.99,464.83,5242.0,462.99,465.52,462.99,464.83,5242.0
2021-03-24 11:30:00,464.43,464.63,461.54,462.38,11453.0,464.43,464.63,461.54,462.38,11453.0
2021-03-24 12:00:00,462.97,465.52,461.51,464.43,8340.0,462.97,465.52,461.51,464.43,8340.0
2021-03-24 12:30:00,464.4,465.88,463.33,464.37,11566.0,464.4,465.88,463.33,464.37,11566.0
2021-03-24 13:00:00,464.29,466.24,462.99,466.24,14982.0,464.29,466.24,462.99,466.24,14982.0
2021-03-24 13:30:00,466.37,468.43,465.77,468.18,5447.0,466.37,468.43,465.77,468.18,5447.0
2021-03-24 14:00:00,467.52,468.49,466.82,466.82,8879.0,467.52,468.49,466.82,466.82,8879.0
2021-03-24 14:30:00,466.73,469.01,465.4,468.58,10097.0,466.73,469.01,465.4,468.58,10097.0
2021-03-24 15:00:00,467.2,468.04,466.38,466.71,12776.0,467.2,468.04,466.38,466.71,12776.0
2021-03-24 15:30:00,466.64,467.91,463.75,464.12,31843.0,466.64,467.91,463.75,464.12,31843.0
2021-03-25 09:30:00,457.75,462.52,454.39,457.59,10034.0,457.75,462.52,454.39,457.59,10034.0
2021-03-25 10:00:00,457.39,460.02,454.31,456.89,6628.0,457.39,460.02,454.31,456.89,6628.0
2021-03-25 10:30:00,455.41,455.91,451.82,453.63,8304.0,455.41,455.91,451.82,453.63,8304.0
2021-03-25 11:00:00,453.38,453.86,451.68,453.11,7255.0,453.38,453.86,451.68,453.11,7255.0
2021-03-25 11:30:00,454.43,455.72,452.17,455.29,9409.0,454.43,455.72,452.17,455.29,9409.0
2021-03-25 12:00:00,455.28,460.21,455.17,459.49,14623.0,455.28,460.21,455.17,459.49,14623.0
2021-03-25 12:30:00,458.91,460.95,458.36,460.11,4021.0,458.91,460.95,458.36,460.11,4021.0
2021-03-25 13:00:00,459.15,460.11,457.74,458.23,8015.0,459.15,460.11,457.74,458.23,8015.0
2021-03-25 13:30:00,458.57,459.7,457.26,457.89,4515.0,458.57,459.7,457.26,457.89,4515.0
2021-03-25 14:00:00,457.71,458.15,455.0,455.0,8834.0,457.71,458.15,455.0,455.0,8834.0
2021-03-25 14:30:00,455.14,461.66,454.34,459.98,15606.0,455.14,461.66,454.34,459.98,15606.0
2021-03-25 15:00:00,460.86,462.39,460.63,461.88,8934.0,460.86,462.39,460.63,461.88,8934.0
2021-03-25 15:30:00,462.12,464.24,460.97,461.04,30088.0,462.12,464.24,460.97,461.04,30088.0
2021-03-26 09:30:00,462.91,467.69,462.91,465.72,5981.0,462.91,467.69,462.91,465.72,5981.0
2021-03-26 10:00:00,465.72,467.22,464.61,466.85,6255.0,465.72,467.22,464.61,466.85,6255.0
2021-03-26 10:30:00,466.55,470.0,465.83,466.65,5914.0,466.55,470.0,465.83,466.65,5914.0
2021-03-26 11:00:00,466.0,466.0,463.16,463.5,3400.0,466.0,466.0,463.16,463.5,3400.0
2021-03-26 11:30:00,463.53,466.29,463.52,464.75,4520.0,463.53,466.29,463.52,464.75,4520.0
2021-03-26 12:00:00,465.08,465.71,463.59,465.05,5828.0,465.08,465.71,463.59,465.05,5828.0
2021-03-26 12:30:00,464.71,465.76,464.03,465.05,7584.0,464.71,465.76,464.03,465.05,7584.0
2021-03-26 13:00:00,465.53,466.56,465.35,466.56,9979.0,465.53,466.56,465.35,466.56,9979.0
2021-03-26 13:30:00,466.58,467.11,463.26,465.41,3932.0,466.58,467.11,463.26,465.41,3932.0
2021-03-26 14:00:00,464.96,466.3,462.82,465.55,6307.0,464.96,466.3,462.82,465.55,6307.0
2021-03-26 14:30:00,465.75,467.57,464.2,467.21,8855.0,465.75,467.57,464.2,467.21,8855.0
2021-03-26 15:00:00,467.63,469.56,467.11,469.3,5777.0,467.63,469.56,467.11,469.3,5777.0
2021-03-26 15:30:00,469.23,477.52,469.23,476.97,36779.0,469.23,477.52,469.23,476.97,36779.0
2021-03-29 09:30:00,473.65,476.94,473.18,473.5,10517.0,473.65,476.94,473.18,473.5,10517.0
2021-03-29 10:00:00,472.42,473.92,471.06,471.2,3898.0,472.42,473.92,471.06,471.2,3898.0
2021-03-29 10:30:00,470.12,471.16,469.63,470.37,6222.0,470.12,471.16,469.63,470.37,6222.0
2021-03-29 11:00:00,469.78,471.13,468.0,470.8,10269.0,469.78,471.13,468.0,470.8,10269.0
2021-03-29 11:30:00,470.47,471.01,468.97,469.69,9962.0,470.47,471.01,468.97,469.69,9962.0
2021-03-29 12:00:00,469.08,469.6,466.8,469.37,3366.0,469.08,469.6,466.8,469.37,3366.0
2021-03-29 12:30:00,468.63,471.04,468.63,470.23,4061.0,468.63,471.04,468.63,470.23,4061.0
2021-03-29 13:00:00,470.68,471.34,468.28,468.43,7562.0,470.68,471.34,468.28,468.43,7562.0
2021-03-29 13:30:00,468.64,470.66,467.33,468.57,5602.0,468.64,470.66,467.33,468.57,5602.0
2021-03-29 14:00:00,468.26,468.26,466.8,467.79,2804.0,468.26,468.26,466.8,467.79,2804.0
2021-03-29 14:30:00,467.2,467.34,464.15,465.47,6879.0,467.2,467.34,464.15,465.47,6879.0
2021-03-29 15:00:00,466.28,468.71,466.28,468.18,5032.0,466.28,468.71,466.28,468.18,5032.0
2021-03-29 15:30:00,468.51,468.93,466.78,467.17,19698.0,468.51,468.93,466.78,467.17,19698.0
2021-03-30 09:30:00,462.78,465.15,460.82,463.3,9927.0,462.78,465.15,460.82,463.3,9927.0
2021-03-30 10:00:00,462.44,467.18,462.42,466.75,4900.0,462.44,467.18,462.42,466.75,4900.0
2021-03-30 10:30:00,467.8,471.68,467.8,471.08,8340.0,467.8,471.68,467.8,471.08,8340.0
2021-03-30 11:00:00,471.34,471.42,469.45,470.0,5779.0,471.34,471.42,469.45,470.0,5779.0
2021-03-30 11:30:00,469.95,470.72,469.33,469.33,6344.0,469.95,470.72,469.33,469.33,6344.0
2021-03-30 12:00:00,470.0,470.99,469.75,470.28,7296.0,470.0,470.99,469.75,470.28,7296.0
2021-03-30 12:30:00,470.59,470.77,469.73,470.31,6892.0,470.59,470.77,469.73,470.31,6892.0
2021-03-30 13:00:00,469.91,470.32,469.63,470.21,6206.0,469.91,470.32,469.63,470.21,6206.0
2021-03-30 13:30:00,469.76,470.99,469.59,469.59,7756.0,469.76,470.99,469.59,469.59,7756.0
2021-03-30 14:00:00,469.14,470.32,469.11,469.76,7982.0,469.14,470.32,469.11,469.76,7982.0
2021-03-30 14:30:00,470.0,471.47,469.57,471.47,6878.0,470.0,471.47,469.57,471.47,6878.0
2021-03-30 15:00:00,471.3,475.0,471.16,475.0,9048.0,471.3,475.0,471.16,475.0,9048.0
2021-03-30 15:30:00,475.19,477.15,473.69,474.83,28693.0,475.19,477.15,473.69,474.83,28693.0
2021-03-31 09:30:00,475.58,486.0,475.58,485.93,9291.0,475.58,486.0,475.58,485.93,9291.0
2021-03-31 10:00:00,485.88,488.16,483.5,483.53,21664.0,485.88,488.16,483.5,483.53,21664.0
2021-03-31 10:30:00,483.5,483.55,481.71,483.02,7300.0,483.5,483.55,481.71,483.02,7300.0
2021-03-31 11:00:00,483.24,483.25,482.12,483.15,6138.0,483.24,483.25,482.12,483.15,6138.0
2021-03-31 11:30:00,483.48,486.43,483.48,486.22,8267.0,483.48,486.43,483.48,486.22,8267.0
2021-03-31 12:00:00,486.0,486.65,485.36,485.83,9392.0,486.0,486.65,485.36,485.83,9392.0
2021-03-31 12:30:00,485.95,487.63,485.38,487.36,6896.0,485.95,487.63,485.38,487.36,6896.0
2021-03-31 13:00:00,486.96,488.2,486.83,488.2,5621.0,486.96,488.2,486.83,488.2,5621.0
2021-03-31 13:30:00,488.26,488.43,486.38,488.0,3850.0,488.26,488.43,486.38,488.0,3850.0
2021-03-31 14:00:00,487.31,487.89,486.18,487.65,3442.0,487.31,487.89,486.18,487.65,3442.0
2021-03-31 14:30:00,488.18,488.6,487.27,487.27,4671.0,488.18,488.6,487.27,487.27,4671.0
2021-03-31 15:00:00,487.41,487.93,486.21,486.9,7932.0,487.41,487.93,486.21,486.9,7932.0
2021-03-31 15:30:00,486.83,487.82,484.0,485.26,33626.0,486.83,487.82,484.0,485.26,33626.0
2021-04-01 09:30:00,489.92,494.95,488.99,491.32,11516.0,489.92,494.95,488.99,491.32,11516.0
2021-04-01 10:00:00,490.09,492.15,490.09,490.46,6007.0,490.09,492.15,490.09,490.46,6007.0
2021-04-01 10:30:00,490.13,490.22,484.07,484.25,12822.0,490.13,490.22,484.07,484.25,12822.0
2021-04-01 11:00:00,484.89,485.54,483.29,485.23,6724.0,484.89,485.54,483.29,485.23,6724.0
2021-04-01 11:30:00,485.26,486.69,484.2,486.24,5514.0,485.26,486.69,484.2,486.24,5514.0
2021-04-01 12:00:00,485.74,489.02,485.74,489.02,6907.0,485.74,489.02,485.74,489.02,6907.0
2021-04-01 12:30:00,488.56,489.7,488.56,489.43,4643.0,488.56,489.7,488.56,489.43,4643.0
2021-04-01 13:00:00,489.87,491.6,489.0,489.0,7590.0,489.87,491.6,489.0,489.0,7590.0
2021-04-01 13:30:00,489.63,491.41,489.56,490.96,7793.0,489.63,491.41,489.56,490.96,7793.0
2021-04-01 14:00:00,490.77,491.05,489.82,490.63,5079.0,490.77,491.05,489.82,490.63,5079.0
2021-04-01 14:30:00,490.78,491.22,490.52,490.56,7652.0,490.78,491.22,490.52,490.56,7652.0
2021-04-01 15:00:00,490.8,491.11,489.76,490.83,7442.0,490.8,491.11,489.76,490.83,7442.0
2021-04-01 15:30:00,490.54,491.96,490.23,491.96,38694.0,490.54,491.96,490.23,491.96,38694.0
2021-04-05 09:30:00,492.33,496.63,491.83,494.38,8725.0,492.33,496.63,491.83,494.38,8725.0
2021-04-05 10:00:00,493.94,495.55,491.27,494.01,5568.0,493.94,495.55,491.27,494.01,5568.0
2021-04-05 10:30:00,495.64,495.64,491.47,491.99,5837.0,495.64,495.64,491.47,491.99,5837.0
2021-04-05 11:00:00,490.63,492.02,490.05,491.88,6603.0,490.63,492.02,490.05,491.88,6603.0
2021-04-05 11:30:00,492.05,493.66,491.96,493.16,6715.0,492.05,493.66,491.96,493.16,6715.0
2021-04-05 12:00:00,493.19,494.09,491.79,492.77,15565.0,493.19,494.09,491.79,492.77,15565.0
2021-04-05 12:30:00,492.8,493.49,491.77,492.07,3803.0,492.8,493.49,491.77,492.07,3803.0
2021-04-05 13:00:00,493.89,493.89,492.43,493.01,6329.0,493.89,493.89,492.43,493.01,6329.0
2021-04-05 13:30:00,493.02,493.44,492.42,493.14,3810.0,493.02,493.44,492.42,493.14,3810.0
2021-04-05 14:00:00,493.31,494.02,492.31,492.31,4917.0,493.31,494.02,492.31,492.31,4917.0
2021-04-05 14:30:00,492.47,493.3,491.63,493.3,4525.0,492.47,493.3,491.63,493.3,4525.0
2021-04-05 15:00:00,493.0,493.57,492.21,492.72,5408.0,493.0,493.57,492.21,492.72,5408.0
2021-04-05 15:30:00,493.08,494.38,492.61,493.0,20292.0,493.08,494.38,492.61,493.0,20292.0
2021-04-06 09:30:00,492.8,493.92,489.17,493.35,7615.0,492.8,493.92,489.17,493.35,7615.0
2021-04-06 10:00:00,492.95,492.95,489.01,491.34,6382.0,492.95,492.95,489.01,491.34,6382.0
2021-04-06 10:30:00,491.95,492.09,490.09,491.12,4613.0,491.95,492.09,490.09,491.12,4613.0
2021-04-06 11:00:00,491.57,492.62,489.11,492.15,3358.0,491.57,492.62,489.11,492.15,3358.0
2021-04-06 11:30:00,491.95,492.34,490.84,491.84,4773.0,491.95,492.34,490.84,491.84,4773.0
2021-04-06 12:00:00,491.7,493.45,491.62,492.66,4052.0,491.7,493.45,491.62,492.66,4052.0
2021-04-06 12:30:00,492.73,493.25,492.2,493.25,4256.0,492.73,493.25,492.2,493.25,4256.0
2021-04-06 13:00:00,492.91,493.23,490.81,490.81,2986.0,492.91,493.23,490.81,490.81,2986.0
2021-04-06 13:30:00,490.69,492.24,490.35,492.24,3537.0,490.69,492.24,490.35,492.24,3537.0
2021-04-06 14:00:00,492.2,492.49,491.89,491.89,3097.0,492.2,492.49,491.89,491.89,3097.0
2021-04-06 14:30:00,491.42,492.28,490.58,492.27,2558.0,491.42,492.28,490.58,492.27,2558.0
2021-04-06 15:00:00,491.52,491.53,490.35,491.0,3763.0,491.52,491.53,490.35,491.0,3763.0
2021-04-06 15:30:00,490.86,491.87,490.33,491.21,19744.0,490.86,491.87,490.33,491.21,19744.0
2021-04-07 09:30:00,488.1,492.27,487.33,492.18,5547.0,488.1,492.27,487.33,492.18,5547.0
2021-04-07 10:00:00,491.87,493.44,489.62,490.54,3600.0,491.87,493.44,489.62,490.54,3600.0
2021-04-07 10:30:00,491.21,492.65,489.52,489.63,5424.0,491.21,492.65,489.52,489.63,5424.0
2021-04-07 11:00:00,489.21,491.2,488.25,488.91,5433.0,489.21,491.2,488.25,488.91,5433.0
2021-04-07 11:30:00,488.16,488.39,487.08,487.4,5177.0,488.16,488.39,487.08,487.4,5177.0
2021-04-07 12:00:00,488.49,488.65,487.38,488.08,2900.0,488.49,488.65,487.38,488.08,2900.0
2021-04-07 12:30:00,487.81,489.9,487.81,489.12,2056.0,487.81,489.9,487.81,489.12,2056.0
2021-04-07 13:00:00,489.31,489.98,486.96,487.29,9656.0,489.31,489.98,486.96,487.29,9656.0
2021-04-07 13:30:00,486.8,488.23,486.8,487.45,9421.0,486.8,488.23,486.8,487.45,9421.0
2021-04-07 14:00:00,487.29,488.73,486.64,486.91,16939.0,487.29,488.73,486.64,486.91,16939.0
2021-04-07 14:30:00,486.84,487.43,486.5,486.5,3169.0,486.84,487.43,486.5,486.5,3169.0
2021-04-07 15:00:00,486.39,486.72,484.61,484.67,3874.0,486.39,486.72,484.61,484.67,3874.0
2021-04-07 15:30:00,484.85,485.87,484.32,485.28,23359.0,484.85,485.87,484.32,485.28,23359.0
2021-04-08 09:30:00,490.68,495.21,490.68,493.62,7502.0,490.68,495.21,490.68,493.62,7502.0
2021-04-08 10:00:00,493.23,493.23,488.93,489.45,9902.0,493.23,493.23,488.93,489.45,9902.0
2021-04-08 10:30:00,491.07,494.36,490.73,494.02,3621.0,491.07,494.36,490.73,494.02,3621.0
2021-04-08 11:00:00,494.27,495.16,493.44,495.16,10344.0,494.27,495.16,493.44,495.16,10344.0
2021-04-08 11:30:00,495.94,496.31,494.75,495.36,2883.0,495.94,496.31,494.75,495.36,2883.0
2021-04-08 12:00:00,495.36,495.88,494.95,495.16,5666.0,495.36,495.88,494.95,495.16,5666.0
2021-04-08 12:30:00,495.36,496.34,495.36,495.77,3774.0,495.36,496.34,495.36,495.77,3774.0
2021-04-08 13:00:00,496.01,496.63,495.53,496.26,2163.0,496.01,496.63,495.53,496.26,2163.0
2021-04-08 13:30:00,496.18,498.27,496.18,497.78,13764.0,496.18,498.27,496.18,497.78,13764.0
2021-04-08 14:00:00,497.5,500.6,497.2,500.28,13913.0,497.5,500.6,497.2,500.28,13913.0
2021-04-08 14:30:00,500.3,501.57,499.94,501.3,6661.0,500.3,501.57,499.94,501.3,6661.0
2021-04-08 15:00:00,501.4,501.84,500.79,501.22,5687.0,501.4,501.84,500.79,501.22,5687.0
2021-04-08 15:30:00,501.52,503.4,500.5,503.29,23451.0,501.52,503.4,500.5,503.29,23451.0
2021-04-09 09:30:00,498.9,498.9,493.53,495.83,20990.0,498.9,498.9,493.53,495.83,20990.0
2021-04-09 10:00:00,495.82,498.66,495.82,497.67,3345.0,495.82,498.66,495.82,497.67,3345.0
2021-04-09 10:30:00,497.85,500.93,497.59,500.38,3621.0,497.85,500.93,497.59,500.38,3621.0
2021-04-09 11:00:00,499.71,501.94,499.71,501.92,3978.0,499.71,501.94,499.71,501.92,3978.0
2021-04-09 11:30:00,501.79,503.86,501.78,503.78,5107.0,501.79,503.86,501.78,503.78,5107.0
2021-04-09 12:00:00,503.75,506.33,503.75,505.87,6344.0,503.75,506.33,503.75,505.87,6344.0
2021-04-09 12:30:00,506.23,506.23,503.48,503.98,13795.0,506.23,506.23,503.48,503.98,13795.0
2021-04-09 13:00:00,503.69,504.91,503.65,504.24,2703.0,503.69,504.91,503.65,504.24,2703.0
2021-04-09 13:30:00,504.23,505.19,503.69,504.58,3600.0,504.23,505.19,503.69,504.58,3600.0
2021-04-09 14:00:00,504.26,505.15,503.95,504.3,3381.0,504.26,505.15,503.95,504.3,3381.0
2021-04-09 14:30:00,504.0,504.62,503.75,503.9,2300.0,504.0,504.62,503.75,503.9,2300.0
2021-04-09 15:00:00,504.0,505.61,503.89,505.28,6307.0,504.0,505.61,503.89,505.28,6307.0
2021-04-09 15:30:00,505.32,508.04,504.72,507.51,17033.0,505.32,508.04,504.72,507.51,17033.0
2021-04-12 09:30:00,507.83,508.0,502.46,504.19,7750.0,507.83,508.0,502.46,504.19,7750.0
2021-04-12 10:00:00,502.66,504.05,502.57,502.58,1200.0,502.66,504.05,502.57,502.58,1200.0
2021-04-12 10:30:00,502.39,504.29,501.15,504.12,3579.0,502.39,504.29,501.15,504.12,3579.0
2021-04-12 11:00:00,503.76,504.63,502.8,503.96,4240.0,503.76,504.63,502.8,503.96,4240.0
2021-04-12 11:30:00,503.92,504.27,502.55,502.59,4268.0,503.92,504.27,502.55,502.59,4268.0
2021-04-12 12:00:00,502.34,504.04,501.89,504.04,3511.0,502.34,504.04,501.89,504.04,3511.0
2021-04-12 12:30:00,503.73,505.25,503.73,505.25,2305.0,503.73,505.25,503.73,505.25,2305.0
2021-04-12 13:00:00,504.74,505.55,504.74,505.26,1231.0,504.74,505.55,504.74,505.26,1231.0
2021-04-12 13:30:00,505.18,505.32,503.96,504.22,3690.0,505.18,505.32,503.96,504.22,3690.0
2021-04-12 14:00:00,504.17,506.57,503.86,506.36,6340.0,504.17,506.57,503.86,506.36,6340.0
2021-04-12 14:30:00,506.02,506.02,505.04,505.3,2768.0,506.02,506.02,505.04,505.3,2768.0
2021-04-12 15:00:00,504.93,505.62,504.14,504.15,5033.0,504.93,505.62,504.14,504.15,5033.0
2021-04-12 15:30:00,503.99,506.22,503.63,505.86,9629.0,503.99,506.22,503.63,505.86,9629.0
2021-04-13 09:30:00,510.08,511.33,507.85,508.38,8962.0,510.08,511.33,507.85,508.38,8962.0
2021-04-13 10:00:00,509.0,509.0,505.39,505.69,3037.0,509.0,509.0,505.39,505.69,3037.0
2021-04-13 10:30:00,506.02,506.26,503.02,503.02,13013.0,506.02,506.26,503.02,503.02,13013.0
2021-04-13 11:00:00,503.88,504.62,501.55,501.55,3759.0,503.88,504.62,501.55,501.55,3759.0
2021-04-13 11:30:00,502.27,503.54,502.27,503.39,3058.0,502.27,503.54,502.27,503.39,3058.0
2021-04-13 12:00:00,503.55,504.96,503.19,504.37,13843.0,503.55,504.96,503.19,504.37,13843.0
2021-04-13 12:30:00,504.28,504.75,503.25,503.86,4657.0,504.28,504.75,503.25,503.86,4657.0
2021-04-13 13:00:00,504.37,504.87,503.7,504.02,7877.0,504.37,504.87,503.7,504.02,7877.0
2021-04-13 13:30:00,504.3,505.22,504.3,504.9,9439.0,504.3,505.22,504.3,504.9,9439.0
2021-04-13 14:00:00,504.79,505.03,504.25,504.77,1934.0,504.79,505.03,504.25,504.77,1934.0
2021-04-13 14:30:00,504.73,505.16,504.32,505.16,3226.0,504.73,505.16,504.32,505.16,3226.0
2021-04-13 15:00:00,505.1,505.44,504.75,504.77,8593.0,505.1,505.44,504.75,504.77,8593.0
2021-04-13 15:30:00,504.76,505.56,504.0,504.43,23077.0,504.76,505.56,504.0,504.43,23077.0
2021-04-14 09:30:00,503.63,505.67,503.38,504.61,15750.0,503.63,505.67,503.38,504.61,15750.0
2021-04-14 10:00:00,504.93,508.92,503.94,506.34,22365.0,504.93,508.92,503.94,506.34,22365.0
2021-04-14 10:30:00,506.1,507.35,503.91,504.75,7883.0,506.1,507.35,503.91,504.75,7883.0
2021-04-14 11:00:00,505.5,506.53,505.5,506.06,5361.0,505.5,506.53,505.5,506.06,5361.0
2021-04-14 11:30:00,505.8,506.33,505.38,505.98,1900.0,505.8,506.33,505.38,505.98,1900.0
2021-04-14 12:00:00,506.24,507.69,506.0,506.3,3030.0,506.24,507.69,506.0,506.3,3030.0
2021-04-14 12:30:00,506.09,506.48,504.4,505.3,12802.0,506.09,506.48,504.4,505.3,12802.0
2021-04-14 13:00:00,505.33,505.68,504.76,505.41,2932.0,505.33,505.68,504.76,505.41,2932.0
2021-04-14 13:30:00,505.61,505.91,502.92,502.93,4767.0,505.61,505.91,502.92,502.93,4767.0
2021-04-14 14:00:00,503.33,504.03,501.4,503.52,5673.0,503.33,504.03,501.4,503.52,5673.0
2021-04-14 14:30:00,502.95,503.21,499.93,500.48,9100.0,502.95,503.21,499.93,500.48,9100.0
2021-04-14 15:00:00,500.46,500.96,499.71,499.92,9714.0,500.46,500.96,499.71,499.92,9714.0
2021-04-14 15:30:00,500.38,500.93,498.35,500.39,47205.0,500.38,500.93,498.35,500.39,47205.0
2021-04-15 09:30:00,504.36,506.0,502.61,505.11,9631.0,504.36,506.0,502.61,505.11,9631.0
2021-04-15 10:00:00,504.69,505.74,502.56,505.2,4202.0,504.69,505.74,502.56,505.2,4202.0
2021-04-15 10:30:00,505.2,508.19,504.91,507.86,9797.0,505.2,508.19,504.91,507.86,9797.0
2021-04-15 11:00:00,508.4,509.38,507.97,507.97,3514.0,508.4,509.38,507.97,507.97,3514.0
2021-04-15 11:30:00,508.17,509.53,508.15,509.08,4070.0,508.17,509.53,508.15,509.08,4070.0
2021-04-15 12:00:00,509.08,509.25,507.23,508.86,3014.0,509.08,509.25,507.23,508.86,3014.0
2021-04-15 12:30:00,508.94,509.57,508.4,508.54,2939.0,508.94,509.57,508.4,508.54,2939.0
2021-04-15 13:00:00,508.73,508.73,505.72,505.73,4837.0,508.73,508.73,505.72,505.73,4837.0
2021-04-15 13:30:00,506.0,506.49,505.44,506.03,5467.0,506.0,506.49,505.44,506.03,5467.0
2021-04-15 14:00:00,506.3,507.43,506.28,507.03,2118.0,506.3,507.43,506.28,507.03,2118.0
2021-04-15 14:30:00,507.21,508.03,505.36,505.36,6320.0,507.21,508.03,505.36,505.36,6320.0
2021-04-15 15:00:00,505.74,505.94,505.22,505.55,4600.0,505.74,505.94,505.22,505.55,4600.0
2021-04-15 15:30:00,505.49,508.45,505.49,507.04,14480.0,505.49,508.45,505.49,507.04,14480.0
2021-04-16 09:30:00,510.92,512.77,505.36,509.82,26612.0,510.92,512.77,505.36,509.82,26612.0
2021-04-16 10:00:00,510.14,510.14,508.58,510.0,6316.0,510.14,510.14,508.58,510.0,6316.0
2021-04-16 10:30:00,509.81,512.77,509.38,512.06,3530.0,509.81,512.77,509.38,512.06,3530.0
2021-04-16 11:00:00,510.98,511.68,510.71,510.79,2305.0,510.98,511.68,510.71,510.79,2305.0
2021-04-16 11:30:00,510.99,513.46,510.99,512.66,3265.0,510.99,513.46,510.99,512.66,3265.0
2021-04-16 12:00:00,512.68,513.98,512.67,513.21,2682.0,512.68,513.98,512.67,513.21,2682.0
2021-04-16 12:30:00,513.24,513.25,512.0,512.61,1855.0,513.24,513.25,512.0,512.61,1855.0
2021-04-16 13:00:00,512.35,512.43,511.62,511.62,2229.0,512.35,512.43,511.62,511.62,2229.0
2021-04-16 13:30:00,511.62,512.99,511.12,512.31,2574.0,511.62,512.99,511.12,512.31,2574.0
2021-04-16 14:00:00,512.12,514.23,512.12,513.37,4554.0,512.12,514.23,512.12,513.37,4554.0
2021-04-16 14:30:00,513.94,514.81,513.3,514.34,7150.0,513.94,514.81,513.3,514.34,7150.0
2021-04-16 15:00:00,514.62,514.95,514.04,514.78,2635.0,514.62,514.95,514.04,514.78,2635.0
2021-04-16 15:30:00,514.89,515.63,512.82,513.45,15143.0,514.89,515.63,512.82,513.45,15143.0
2021-04-19 09:30:00,513.49,518.66,512.64,516.02,9505.0,513.49,518.66,512.64,516.02,9505.0
2021-04-19 10:00:00,515.3,515.77,513.05,513.81,7434.0,515.3,515.77,513.05,513.81,7434.0
2021-04-19 10:30:00,514.11,514.96,508.86,509.52,8113.0,514.11,514.96,508.86,509.52,8113.0
2021-04-19 11:00:00,509.56,510.62,508.74,508.74,5170.0,509.56,510.62,508.74,508.74,5170.0
2021-04-19 11:30:00,508.6,510.28,507.76,508.05,7944.0,508.6,510.28,507.76,508.05,7944.0
2021-04-19 12:00:00,508.01,509.77,507.25,508.35,3729.0,508.01,509.77,507.25,508.35,3729.0
2021-04-19 12:30:00,508.09,508.09,506.79,506.79,2266.0,508.09,508.09,506.79,506.79,2266.0
2021-04-19 13:00:00,506.86,509.37,506.86,508.62,1650.0,506.86,509.37,506.86,508.62,1650.0
2021-04-19 13:30:00,508.7,509.61,508.09,508.34,3315.0,508.7,509.61,508.09,508.34,3315.0
2021-04-19 14:00:00,508.43,509.79,507.91,508.74,1200.0,508.43,509.79,507.91,508.74,1200.0
2021-04-19 14:30:00,509.94,510.88,507.55,509.66,4376.0,509.94,510.88,507.55,509.66,4376.0
2021-04-19 15:00:00,509.65,510.2,508.56,508.95,3508.0,509.65,510.2,508.56,508.95,3508.0
2021-04-19 15:30:00,509.22,510.34,509.0,509.62,12719.0,509.22,510.34,509.0,509.62,12719.0
2021-04-20 09:30:00,505.39,511.07,505.39,508.52,12424.0,505.39,511.07,505.39,508.52,12424.0
2021-04-20 10:00:00,509.53,509.88,507.54,507.96,6574.0,509.53,509.88,507.54,507.96,6574.0
2021-04-20 10:30:00,507.7,507.7,502.82,503.24,6031.0,507.7,507.7,502.82,503.24,6031.0
2021-04-20 11:00:00,503.56,504.2,498.75,499.06,5173.0,503.56,504.2,498.75,499.06,5173.0
2021-04-20 11:30:00,498.0,501.42,496.71,501.12,4453.0,498.0,501.42,496.71,501.12,4453.0
2021-04-20 12:00:00,500.96,501.36,500.11,501.04,1300.0,500.96,501.36,500.11,501.04,1300.0
2021-04-20 12:30:00,500.77,500.77,499.63,499.85,1630.0,500.77,500.77,499.63,499.85,1630.0
2021-04-20 13:00:00,499.91,499.91,497.95,499.08,1500.0,499.91,499.91,497.95,499.08,1500.0
2021-04-20 13:30:00,499.46,500.36,498.79,499.76,2100.0,499.46,500.36,498.79,499.76,2100.0
2021-04-20 14:00:00,498.97,499.3,498.77,498.88,1312.0,498.97,499.3,498.77,498.88,1312.0
2021-04-20 14:30:00,498.41,498.65,498.07,498.07,1120.0,498.41,498.65,498.07,498.07,1120.0
2021-04-20 15:00:00,498.05,499.24,498.0,498.26,2478.0,498.05,499.24,498.0,498.26,2478.0
2021-04-20 15:30:00,498.16,500.38,498.03,499.56,53585.0,498.16,500.38,498.03,499.56,53585.0
2021-04-21 09:30:00,486.81,493.69,483.73,490.44,26025.0,486.81,493.69,483.73,490.44,26025.0
2021-04-21 10:00:00,490.53,490.87,486.11,487.6,16175.0,490.53,490.87,486.11,487.6,16175.0
2021-04-21 10:30:00,487.49,489.02,483.69,487.5,15313.0,487.49,489.02,483.69,487.5,15313.0
2021-04-21 11:00:00,488.38,488.77,487.17,487.17,4740.0,488.38,488.77,487.17,487.17,4740.0
2021-04-21 11:30:00,487.03,490.84,487.0,490.45,4537.0,487.03,490.84,487.0,490.45,4537.0
2021-04-21 12:00:00,489.73,489.73,488.52,488.77,5102.0,489.73,489.73,488.52,488.77,5102.0
2021-04-21 12:30:00,489.25,490.8,488.97,490.19,3725.0,489.25,490.8,488.97,490.19,3725.0
2021-04-21 13:00:00,489.27,490.14,488.03,488.45,8056.0,489.27,490.14,488.03,488.45,8056.0
2021-04-21 13:30:00,488.7,489.96,488.7,489.24,4348.0,488.7,489.96,488.7,489.24,4348.0
2021-04-21 14:00:00,489.5,490.65,487.24,487.37,16698.0,489.5,490.65,487.24,487.37,16698.0
2021-04-21 14:30:00,487.5,487.79,486.78,487.28,14874.0,487.5,487.79,486.78,487.28,14874.0
2021-04-21 15:00:00,487.3,488.52,486.7,486.7,9337.0,487.3,488.52,486.7,486.7,9337.0
2021-04-21 15:30:00,486.91,491.81,486.74,491.63,29404.0,486.91,491.81,486.74,491.63,29404.0
2021-04-22 09:30:00,496.03,496.03,488.77,490.22,10820.0,496.03,496.03,488.77,490.22,10820.0
2021-04-22 10:00:00,489.26,489.31,486.33,488.08,8004.0,489.26,489.31,486.33,488.08,8004.0
2021-04-22 10:30:00,488.47,488.99,487.78,488.85,9685.0,488.47,488.99,487.78,488.85,9685.0
2021-04-22 11:00:00,489.25,493.07,488.0,493.07,22283.0,489.25,493.07,488.0,493.07,22283.0
2021-04-22 11:30:00,493.29,495.45,493.07,494.88,3606.0,493.29,495.45,493.07,494.88,3606.0
2021-04-22 12:00:00,494.27,495.24,493.79,494.72,3298.0,494.27,495.24,493.79,494.72,3298.0
2021-04-22 12:30:00,494.35,495.59,493.74,495.5,3600.0,494.35,495.59,493.74,495.5,3600.0
2021-04-22 13:00:00,496.0,496.0,489.33,492.36,17429.0,496.0,496.0,489.33,492.36,17429.0
2021-04-22 13:30:00,491.27,491.64,485.91,487.12,19406.0,491.27,491.64,485.91,487.12,19406.0
2021-04-22 14:00:00,486.42,488.87,485.93,488.85,7598.0,486.42,488.87,485.93,488.85,7598.0
2021-04-22 14:30:00,489.12,490.2,488.77,490.0,3285.0,489.12,490.2,488.77,490.0,3285.0
2021-04-22 15:00:00,489.71,490.15,486.74,486.95,6211.0,489.71,490.15,486.74,486.95,6211.0
2021-04-22 15:30:00,487.22,489.52,485.75,487.12,64951.0,487.22,489.52,485.75,487.12,64951.0
2021-04-23 09:30:00,491.62,493.42,490.01,491.12,14156.0,491.62,493.42,490.01,491.12,14156.0
2021-04-23 10:00:00,491.27,493.67,491.26,493.67,18121.0,491.27,493.67,491.26,493.67,18121.0
2021-04-23 10:30:00,493.4,495.0,493.0,493.8,12033.0,493.4,495.0,493.0,493.8,12033.0
2021-04-23 11:00:00,494.59,495.27,493.64,494.96,7624.0,494.59,495.27,493.64,494.96,7624.0
2021-04-23 11:30:00,494.81,495.78,494.05,494.08,9174.0,494.81,495.78,494.05,494.08,9174.0
2021-04-23 12:00:00,493.82,494.62,493.82,494.22,4559.0,493.82,494.62,493.82,494.22,4559.0
2021-04-23 12:30:00,493.93,494.63,493.16,493.36,6213.0,493.93,494.63,493.16,493.36,6213.0
2021-04-23 13:00:00,493.31,494.39,493.28,494.17,5077.0,493.31,494.39,493.28,494.17,5077.0
2021-04-23 13:30:00,493.89,495.09,493.71,494.46,6039.0,493.89,495.09,493.71,494.46,6039.0
2021-04-23 14:00:00,494.46,494.68,493.27,494.22,10442.0,494.46,494.68,493.27,494.22,10442.0
2021-04-23 14:30:00,494.96,494.96,493.53,493.8,19014.0,494.96,494.96,493.53,493.8,19014.0
2021-04-23 15:00:00,493.96,496.64,493.57,496.58,27311.0,493.96,496.64,493.57,496.58,27311.0
2021-04-23 15:30:00,496.63,498.05,495.53,497.7,40934.0,496.63,498.05,495.53,497.7,40934.0
2021-04-26 09:30:00,498.4,501.57,498.4,498.69,5507.0,498.4,501.57,498.4,498.69,5507.0
2021-04-26 10:00:00,499.56,500.76,497.89,497.99,2060.0,499.56,500.76,497.89,497.99,2060.0
2021-04-26 10:30:00,499.08,500.72,497.47,498.16,1800.0,499.08,500.72,497.47,498.16,1800.0
2021-04-26 11:00:00,498.5,499.28,497.82,499.28,4616.0,498.5,499.28,497.82,499.28,4616.0
2021-04-26 11:30:00,499.27,499.53,498.86,499.4,1815.0,499.27,499.53,498.86,499.4,1815.0
2021-04-26 12:00:00,499.64,501.55,499.64,501.47,2101.0,499.64,501.55,499.64,501.47,2101.0
2021-04-26 12:30:00,501.61,501.96,501.02,501.03,2511.0,501.61,501.96,501.02,501.03,2511.0
2021-04-26 13:00:00,501.27,501.46,500.93,501.2,1000.0,501.27,501.46,500.93,501.2,1000.0
2021-04-26 13:30:00,501.28,503.05,500.61,500.97,6093.0,501.28,503.05,500.61,500.97,6093.0
2021-04-26 14:00:00,501.19,501.4,500.25,501.0,3543.0,501.19,501.4,500.25,501.0,3543.0
2021-04-26 14:30:00,501.0,501.02,500.18,500.18,2800.0,501.0,501.02,500.18,500.18,2800.0
2021-04-26 15:00:00,500.3,500.61,499.03,499.03,5189.0,500.3,500.61,499.03,499.03,5189.0
2021-04-26 15:30:00,499.04,499.47,498.19,498.87,15391.0,499.04,499.47,498.19,498.87,15391.0
2021-04-27 09:30:00,498.6,498.97,494.81,495.01,5872.0,498.6,498.97,494.81,495.01,5872.0
2021-04-27 10:00:00,494.48,498.55,494.48,498.28,3030.0,494.48,498.55,494.48,498.28,3030.0
2021-04-27 10:30:00,497.46,500.35,497.22,500.35,4221.0,497.46,500.35,497.22,500.35,4221.0
2021-04-27 11:00:00,500.41,500.41,497.64,497.64,4820.0,500.41,500.41,497.64,497.64,4820.0
2021-04-27 11:30:00,497.75,499.84,497.75,499.5,6587.0,497.75,499.84,497.75,499.5,6587.0
2021-04-27 12:00:00,499.67,501.26,499.67,501.12,3338.0,499.67,501.26,499.67,501.12,3338.0
2021-04-27 12:30:00,501.18,501.46,500.27,500.27,2600.0,501.18,501.46,500.27,500.27,2600.0
2021-04-27 13:00:00,500.64,502.6,500.57,501.97,2938.0,500.64,502.6,500.57,501.97,2938.0
2021-04-27 13:30:00,501.48,502.82,501.37,502.25,1740.0,501.48,502.82,501.37,502.25,1740.0
2021-04-27 14:00:00,501.58,501.69,500.93,501.27,1600.0,501.58,501.69,500.93,501.27,1600.0
2021-04-27 14:30:00,501.41,501.68,500.56,500.56,1968.0,501.41,501.68,500.56,500.56,1968.0
2021-04-27 15:00:00,500.54,500.99,499.31,500.99,2705.0,500.54,500.99,499.31,500.99,2705.0
2021-04-27 15:30:00,500.98,502.1,499.97,501.71,9605.0,500.98,502.1,499.97,501.71,9605.0
2021-04-28 09:30:00,499.61,501.4,495.35,497.74,12051.0,499.61,501.4,495.35,497.74,12051.0
2021-04-28 10:00:00,497.85,500.05,497.8,498.94,6926.0,497.85,500.05,497.8,498.94,6926.0
2021-04-28 10:30:00,498.78,501.85,497.36,501.75,3750.0,498.78,501.85,497.36,501.75,3750.0
2021-04-28 11:00:00,502.58,502.58,501.04,501.81,3725.0,502.58,502.58,501.04,501.81,3725.0
2021-04-28 11:30:00,502.0,502.83,501.2,501.39,2600.0,502.0,502.83,501.2,501.39,2600.0
2021-04-28 12:00:00,500.89,503.03,500.86,501.9,5027.0,500.89,503.03,500.86,501.9,5027.0
2021-04-28 12:30:00,501.8,501.9,499.55,499.55,3558.0,501.8,501.9,499.55,499.55,3558.0
2021-04-28 13:00:00,499.75,501.0,499.71,500.27,3500.0,499.75,501.0,499.71,500.27,3500.0
2021-04-28 13:30:00,500.27,500.45,499.47,499.86,2760.0,500.27,500.45,499.47,499.86,2760.0
2021-04-28 14:00:00,500.82,501.55,499.85,500.3,3576.0,500.82,501.55,499.85,500.3,3576.0
2021-04-28 14:30:00,500.55,502.51,499.32,499.79,7118.0,500.55,502.51,499.32,499.79,7118.0
2021-04-28 15:00:00,499.71,500.06,497.29,497.97,23902.0,499.71,500.06,497.29,497.97,23902.0
2021-04-28 15:30:00,497.86,498.12,495.0,497.0,29624.0,497.86,498.12,495.0,497.0,29624.0
2021-04-29 09:30:00,500.0,501.88,497.54,499.11,5642.0,500.0,501.88,497.54,499.11,5642.0
2021-04-29 10:00:00,498.06,502.41,497.45,501.2,20514.0,498.06,502.41,497.45,501.2,20514.0
2021-04-29 10:30:00,501.0,501.01,492.59,494.7,4665.0,501.0,501.01,492.59,494.7,4665.0
2021-04-29 11:00:00,495.78,496.68,495.57,496.67,2170.0,495.78,496.68,495.57,496.67,2170.0
2021-04-29 11:30:00,495.5,496.65,494.14,496.11,3302.0,495.5,496.65,494.14,496.11,3302.0
2021-04-29 12:00:00,495.24,495.54,493.54,495.35,4974.0,495.24,495.54,493.54,495.35,4974.0
2021-04-29 12:30:00,495.17,497.02,495.12,496.59,2189.0,495.17,497.02,495.12,496.59,2189.0
2021-04-29 13:00:00,496.01,497.7,495.42,497.3,1401.0,496.01,497.7,495.42,497.3,1401.0
2021-04-29 13:30:00,497.21,497.94,496.08,496.57,7313.0,497.21,497.94,496.08,496.57,7313.0
2021-04-29 14:00:00,496.66,497.33,496.26,497.33,2000.0,496.66,497.33,496.26,497.33,2000.0
2021-04-29 14:30:00,496.94,499.09,496.94,498.82,1857.0,496.94,499.09,496.94,498.82,1857.0
2021-04-29 15:00:00,498.82,498.97,497.65,497.74,4141.0,498.82,498.97,497.65,497.74,4141.0
2021-04-29 15:30:00,497.09,498.1,496.63,496.63,11547.0,497.09,498.1,496.63,496.63,11547.0
2021-04-30 09:30:00,491.03,494.16,488.35,490.44,7247.0,491.03,494.16,488.35,490.44,7247.0
2021-04-30 10:00:00,489.81,490.85,489.39,490.1,8726.0,489.81,490.85,489.39,490.1,8726.0
2021-04-30 10:30:00,490.53,491.7,488.94,489.54,11084.0,490.53,491.7,488.94,489.54,11084.0
2021-04-30 11:00:00,489.79,490.1,487.0,489.9,45483.0,489.79,490.1,487.0,489.9,45483.0
2021-04-30 11:30:00,490.64,493.06,490.46,493.06,3768.0,490.64,493.06,490.46,493.06,3768.0
2021-04-30 12:00:00,492.98,494.91,492.92,494.16,3412.0,492.98,494.91,492.92,494.16,3412.0
2021-04-30 12:30:00,494.07,494.11,492.7,492.7,2800.0,494.07,494.11,492.7,492.7,2800.0
2021-04-30 13:00:00,492.46,494.2,492.46,494.15,3563.0,492.46,494.2,492.46,494.15,3563.0
2021-04-30 13:30:00,493.77,494.11,492.67,492.92,5588.0,493.77,494.11,492.67,492.92,5588.0
2021-04-30 14:00:00,492.41,492.62,490.01,490.78,7280.0,492.41,492.62,490.01,490.78,7280.0
2021-04-30 14:30:00,491.01,491.19,489.67,489.81,4693.0,491.01,491.19,489.67,489.81,4693.0
2021-04-30 15:00:00,490.41,490.73,489.4,490.0,9887.0,490.41,490.73,489.4,490.0,9887.0
2021-04-30 15:30:00,489.78,490.77,486.31,487.74,58639.0,489.78,490.77,486.31,487.74,58639.0
2021-05-03 09:30:00,492.13,492.13,484.01,484.89,8180.0,492.13,492.13,484.01,484.89,8180.0
2021-05-03 10:00:00,485.22,486.37,480.25,480.25,21322.0,485.22,486.37,480.25,480.25,21322.0
2021-05-03 10:30:00,481.22,481.52,478.01,479.51,13500.0,481.22,481.52,478.01,479.51,13500.0
2021-05-03 11:00:00,479.57,480.63,477.16,477.17,14955.0,479.57,480.63,477.16,477.17,14955.0
2021-05-03 11:30:00,476.98,479.26,476.68,477.51,6379.0,476.98,479.26,476.68,477.51,6379.0
2021-05-03 12:00:00,477.5,477.5,475.09,476.48,17015.0,477.5,477.5,475.09,476.48,17015.0
2021-05-03 12:30:00,476.71,481.14,476.18,479.74,8082.0,476.71,481.14,476.18,479.74,8082.0
2021-05-03 13:00:00,479.97,480.92,479.05,479.05,36262.0,479.97,480.92,479.05,479.05,36262.0
2021-05-03 13:30:00,478.81,481.48,478.24,480.74,6147.0,478.81,481.48,478.24,480.74,6147.0
2021-05-03 14:00:00,480.9,481.04,479.58,480.06,4703.0,480.9,481.04,479.58,480.06,4703.0
2021-05-03 14:30:00,480.0,481.54,479.93,479.97,34862.0,480.0,481.54,479.93,479.97,34862.0
2021-05-03 15:00:00,480.08,483.82,480.02,483.61,31750.0,480.08,483.82,480.02,483.61,31750.0
2021-05-03 15:30:00,483.66,484.0,478.0,479.04,99073.0,483.66,484.0,478.0,479.04,99073.0
2021-05-04 09:30:00,478.06,480.61,462.6,466.33,49984.0,478.06,480.61,462.6,466.33,49984.0
2021-05-04 10:00:00,465.48,466.7,462.0,466.44,27051.0,465.48,466.7,462.0,466.44,27051.0
2021-05-04 10:30:00,466.44,466.66,462.0,462.31,9220.0,466.44,466.66,462.0,462.31,9220.0
2021-05-04 11:00:00,462.65,463.63,458.6,459.44,12184.0,462.65,463.63,458.6,459.44,12184.0
2021-05-04 11:30:00,460.16,461.07,455.7,456.11,11905.0,460.16,461.07,455.7,456.11,11905.0
2021-05-04 12:00:00,456.52,462.36,456.52,460.18,9346.0,456.52,462.36,456.52,460.18,9346.0
2021-05-04 12:30:00,459.92,462.85,459.92,462.67,12449.0,459.92,462.85,459.92,462.67,12449.0
2021-05-04 13:00:00,462.64,465.25,461.82,463.97,12951.0,462.64,465.25,461.82,463.97,12951.0
2021-05-04 13:30:00,463.97,465.17,463.62,465.17,18127.0,463.97,465.17,463.62,465.17,18127.0
2021-05-04 14:00:00,465.62,467.03,464.11,465.73,11750.0,465.62,467.03,464.11,465.73,11750.0
2021-05-04 14:30:00,465.58,466.32,464.92,465.93,8990.0,465.58,466.32,464.92,465.93,8990.0
2021-05-04 15:00:00,465.35,466.14,464.29,466.13,15354.0,465.35,466.14,464.29,466.13,15354.0
2021-05-04 15:30:00,465.93,471.0,465.82,470.76,63752.0,465.93,471.0,465.82,470.76,63752.0
2021-05-05 09:30:00,483.62,485.39,473.59,474.59,34983.0,483.62,485.39,473.59,474.59,34983.0
2021-05-05 10:00:00,473.67,474.59,472.35,474.06,11716.0,473.67,474.59,472.35,474.06,11716.0
2021-05-05 10:30:00,474.27,479.63,473.98,479.34,12637.0,474.27,479.63,473.98,479.34,12637.0
2021-05-05 11:00:00,479.7,480.99,478.4,478.65,23603.0,479.7,480.99,478.4,478.65,23603.0
2021-05-05 11:30:00,478.7,481.78,478.4,481.34,14871.0,478.7,481.78,478.4,481.34,14871.0
2021-05-05 12:00:00,480.9,483.08,480.9,481.24,9004.0,480.9,483.08,480.9,481.24,9004.0
2021-05-05 12:30:00,481.45,483.31,481.32,482.36,10479.0,481.45,483.31,481.32,482.36,10479.0
2021-05-05 13:00:00,482.31,482.85,481.75,482.84,13624.0,482.31,482.85,481.75,482.84,13624.0
2021-05-05 13:30:00,482.85,484.16,482.85,483.95,7187.0,482.85,484.16,482.85,483.95,7187.0
2021-05-05 14:00:00,483.76,483.77,482.25,482.59,10457.0,483.76,483.77,482.25,482.59,10457.0
2021-05-05 14:30:00,482.59,483.5,482.3,483.0,28791.0,482.59,483.5,482.3,483.0,28791.0
2021-05-05 15:00:00,482.8,483.86,481.68,483.1,26448.0,482.8,483.86,481.68,483.1,26448.0
2021-05-05 15:30:00,483.28,483.52,481.43,481.43,47033.0,483.28,483.52,481.43,481.43,47033.0
2021-05-06 09:30:00,475.32,478.0,470.94,470.94,26867.0,475.32,478.0,470.94,470.94,26867.0
2021-05-06 10:00:00,472.5,472.5,466.53,469.79,21773.0,472.5,472.5,466.53,469.79,21773.0
2021-05-06 10:30:00,470.0,473.45,468.67,472.97,13171.0,470.0,473.45,468.67,472.97,13171.0
2021-05-06 11:00:00,472.2,472.47,468.67,471.38,20837.0,472.2,472.47,468.67,471.38,20837.0
2021-05-06 11:30:00,471.12,474.31,470.63,473.29,7706.0,471.12,474.31,470.63,473.29,7706.0
2021-05-06 12:00:00,473.16,473.16,470.81,472.5,10507.0,473.16,473.16,470.81,472.5,10507.0
2021-05-06 12:30:00,472.45,472.64,470.14,470.59,12975.0,472.45,472.64,470.14,470.59,12975.0
2021-05-06 13:00:00,470.6,470.82,467.69,467.69,13626.0,470.6,470.82,467.69,467.69,13626.0
2021-05-06 13:30:00,467.78,468.25,464.36,464.86,13933.0,467.78,468.25,464.36,464.86,13933.0
2021-05-06 14:00:00,465.13,466.06,463.1,463.1,26671.0,465.13,466.06,463.1,463.1,26671.0
2021-05-06 14:30:00,463.0,465.9,462.99,464.97,8689.0,463.0,465.9,462.99,464.97,8689.0
2021-05-06 15:00:00,465.31,467.86,464.21,467.86,15337.0,465.31,467.86,464.21,467.86,15337.0
2021-05-06 15:30:00,467.56,471.65,465.87,471.42,98007.0,467.56,471.65,465.87,471.42,98007.0
2021-05-07 09:30:00,471.41,482.76,469.61,481.61,18082.0,471.41,482.76,469.61,481.61,18082.0
2021-05-07 10:00:00,482.15,484.94,482.15,484.29,7346.0,482.15,484.94,482.15,484.29,7346.0
2021-05-07 10:30:00,484.23,488.88,482.96,488.88,12880.0,484.23,488.88,482.96,488.88,12880.0
2021-05-07 11:00:00,489.44,489.98,486.99,487.09,11007.0,489.44,489.98,486.99,487.09,11007.0
2021-05-07 11:30:00,487.08,488.23,487.07,487.75,6843.0,487.08,488.23,487.07,487.75,6843.0
2021-05-07 12:00:00,487.53,487.53,483.87,483.98,14823.0,487.53,487.53,483.87,483.98,14823.0
2021-05-07 12:30:00,484.24,486.03,483.64,484.51,27986.0,484.24,486.03,483.64,484.51,27986.0
2021-05-07 13:00:00,484.44,484.61,483.4,484.61,14156.0,484.44,484.61,483.4,484.61,14156.0
2021-05-07 13:30:00,484.67,487.0,484.67,485.12,11149.0,484.67,487.0,484.67,485.12,11149.0
2021-05-07 14:00:00,485.12,486.52,484.39,486.37,17127.0,485.12,486.52,484.39,486.37,17127.0
2021-05-07 14:30:00,486.33,487.34,485.71,486.6,8822.0,486.33,487.34,485.71,486.6,8822.0
2021-05-07 15:00:00,486.18,488.11,485.82,487.67,9773.0,486.18,488.11,485.82,487.67,9773.0
2021-05-07 15:30:00,488.03,489.46,487.26,488.95,25421.0,488.03,489.46,487.26,488.95,25421.0
2021-05-10 09:30:00,486.79,486.79,480.45,482.86,9229.0,486.79,486.79,480.45,482.86,9229.0
2021-05-10 10:00:00,483.66,487.1,482.73,485.7,7216.0,483.66,487.1,482.73,485.7,7216.0
2021-05-10 10:30:00,485.71,487.34,484.97,487.34,7771.0,485.71,487.34,484.97,487.34,7771.0
2021-05-10 11:00:00,487.41,488.7,487.16,488.43,7909.0,487.41,488.7,487.16,488.43,7909.0
2021-05-10 11:30:00,488.62,489.35,486.51,486.92,3309.0,488.62,489.35,486.51,486.92,3309.0
2021-05-10 12:00:00,487.43,489.41,487.32,487.75,4324.0,487.43,489.41,487.32,487.75,4324.0
2021-05-10 12:30:00,486.7,488.49,486.7,488.4,4974.0,486.7,488.49,486.7,488.4,4974.0
2021-05-10 13:00:00,488.03,488.57,487.36,487.85,7122.0,488.03,488.57,487.36,487.85,7122.0
2021-05-10 13:30:00,487.94,488.12,485.86,486.8,13121.0,487.94,488.12,485.86,486.8,13121.0
2021-05-10 14:00:00,486.13,486.61,484.64,485.4,19857.0,486.13,486.61,484.64,485.4,19857.0
2021-05-10 14:30:00,485.55,485.55,484.05,485.31,19685.0,485.55,485.55,484.05,485.31,19685.0
2021-05-10 15:00:00,485.31,487.99,485.25,485.93,26355.0,485.31,487.99,485.25,485.93,26355.0
2021-05-10 15:30:00,485.55,486.61,483.62,484.04,51330.0,485.55,486.61,483.62,484.04,51330.0
2021-05-11 09:30:00,473.73,475.33,469.19,475.33,26702.0,473.73,475.33,469.19,475.33,26702.0
2021-05-11 10:00:00,474.76,474.77,469.42,469.81,16369.0,474.76,474.77,469.42,469.81,16369.0
2021-05-11 10:30:00,470.03,470.84,466.69,470.21,6386.0,470.03,470.84,466.69,470.21,6386.0
2021-05-11 11:00:00,469.72,475.15,469.23,474.35,11008.0,469.72,475.15,469.23,474.35,11008.0
2021-05-11 11:30:00,474.43,476.94,474.4,476.33,32112.0,474.43,476.94,474.4,476.33,32112.0
2021-05-11 12:00:00,476.11,481.31,475.66,479.3,9087.0,476.11,481.31,475.66,479.3,9087.0
2021-05-11 12:30:00,479.09,480.41,477.9,479.75,6374.0,479.09,480.41,477.9,479.75,6374.0
2021-05-11 13:00:00,479.51,483.38,479.49,483.38,7329.0,479.51,483.38,479.49,483.38,7329.0
2021-05-11 13:30:00,482.58,484.63,482.58,484.63,10046.0,482.58,484.63,482.58,484.63,10046.0
2021-05-11 14:00:00,484.56,487.0,483.56,486.85,7362.0,484.56,487.0,483.56,486.85,7362.0
2021-05-11 14:30:00,486.33,486.6,483.95,485.93,10181.0,486.33,486.6,483.95,485.93,10181.0
2021-05-11 15:00:00,485.29,487.29,485.03,486.33,15320.0,485.29,487.29,485.03,486.33,15320.0
2021-05-11 15:30:00,486.62,487.1,485.03,485.39,45367.0,486.62,487.1,485.03,485.39,45367.0
2021-05-12 09:30:00,478.46,484.0,477.35,479.79,15195.0,478.46,484.0,477.35,479.79,15195.0
2021-05-12 10:00:00,479.2,481.28,475.52,475.52,23877.0,479.2,481.28,475.52,475.52,23877.0
2021-05-12 10:30:00,475.52,476.67,471.8,472.53,10469.0,475.52,476.67,471.8,472.53,10469.0
2021-05-12 11:00:00,472.64,475.21,471.51,472.12,6201.0,472.64,475.21,471.51,472.12,6201.0
2021-05-12 11:30:00,472.2,473.19,470.0,470.48,10112.0,472.2,473.19,470.0,470.48,10112.0
2021-05-12 12:00:00,470.47,473.29,469.7,472.29,7114.0,470.47,473.29,469.7,472.29,7114.0
2021-05-12 12:30:00,471.51,471.86,470.29,471.53,4100.0,471.51,471.86,470.29,471.53,4100.0
2021-05-12 13:00:00,470.61,472.31,470.01,471.0,9579.0,470.61,472.31,470.01,471.0,9579.0
2021-05-12 13:30:00,470.73,471.71,469.28,470.55,13487.0,470.73,471.71,469.28,470.55,13487.0
2021-05-12 14:00:00,470.4,470.62,467.83,469.44,11572.0,470.4,470.62,467.83,469.44,11572.0
2021-05-12 14:30:00,469.55,471.06,468.59,469.62,10408.0,469.55,471.06,468.59,469.62,10408.0
2021-05-12 15:00:00,468.95,468.95,465.28,466.04,6325.0,468.95,468.95,465.28,466.04,6325.0
2021-05-12 15:30:00,466.06,467.62,464.15,464.23,34526.0,466.06,467.62,464.15,464.23,34526.0
2021-05-13 09:30:00,466.18,477.55,466.18,477.55,9020.0,466.18,477.55,466.18,477.55,9020.0
2021-05-13 10:00:00,477.61,477.65,474.64,475.72,5472.0,477.61,477.65,474.64,475.72,5472.0
2021-05-13 10:30:00,476.03,477.51,475.25,476.54,9137.0,476.03,477.51,475.25,476.54,9137.0
2021-05-13 11:00:00,476.55,477.06,471.29,471.38,7733.0,476.55,477.06,471.29,471.38,7733.0
2021-05-13 11:30:00,470.35,472.23,470.25,471.08,3403.0,470.35,472.23,470.25,471.08,3403.0
2021-05-13 12:00:00,471.79,474.6,471.79,472.56,8359.0,471.79,474.6,471.79,472.56,8359.0
2021-05-13 12:30:00,472.56,473.92,470.99,471.1,3258.0,472.56,473.92,470.99,471.1,3258.0
2021-05-13 13:00:00,470.57,471.89,470.28,471.7,9371.0,470.57,471.89,470.28,471.7,9371.0
2021-05-13 13:30:00,471.28,471.48,468.02,469.83,7377.0,471.28,471.48,468.02,469.83,7377.0
2021-05-13 14:00:00,469.74,474.68,469.65,474.24,6306.0,469.74,474.68,469.65,474.24,6306.0
2021-05-13 14:30:00,473.77,474.67,472.81,473.0,5085.0,473.77,474.67,472.81,473.0,5085.0
2021-05-13 15:00:00,473.05,474.12,472.39,473.55,5117.0,473.05,474.12,472.39,473.55,5117.0
2021-05-13 15:30:00,473.71,474.97,471.27,471.46,10940.0,473.71,474.97,471.27,471.46,10940.0
2021-05-14 09:30:00,476.84,480.0,475.72,478.08,16673.0,476.84,480.0,475.72,478.08,16673.0
2021-05-14 10:00:00,478.83,480.43,477.72,480.03,2541.0,478.83,480.43,477.72,480.03,2541.0
2021-05-14 10:30:00,480.06,483.67,479.59,482.78,5840.0,480.06,483.67,479.59,482.78,5840.0
2021-05-14 11:00:00,482.6,483.24,480.97,483.24,8006.0,482.6,483.24,480.97,483.24,8006.0
2021-05-14 11:30:00,483.45,483.47,481.7,482.58,13398.0,483.45,483.47,481.7,482.58,13398.0
2021-05-14 12:00:00,482.6,484.57,482.59,483.11,10921.0,482.6,484.57,482.59,483.11,10921.0
2021-05-14 12:30:00,483.11,484.81,483.11,484.81,3103.0,483.11,484.81,483.11,484.81,3103.0
2021-05-14 13:00:00,484.97,484.97,484.17,484.21,4400.0,484.97,484.97,484.17,484.21,4400.0
2021-05-14 13:30:00,484.24,486.3,484.2,486.3,9818.0,484.24,486.3,484.2,486.3,9818.0
2021-05-14 14:00:00,486.45,487.48,485.6,486.27,22705.0,486.45,487.48,485.6,486.27,22705.0
2021-05-14 14:30:00,486.38,487.16,485.78,487.05,4633.0,486.38,487.16,485.78,487.05,4633.0
2021-05-14 15:00:00,487.42,487.86,486.61,486.61,3703.0,487.42,487.86,486.61,486.61,3703.0
2021-05-14 15:30:00,486.99,487.66,485.24,486.72,24362.0,486.99,487.66,485.24,486.72,24362.0
2021-05-17 09:30:00,482.83,486.2,481.71,482.22,8265.0,482.83,486.2,481.71,482.22,8265.0
2021-05-17 10:00:00,480.87,483.23,479.31,480.99,6051.0,480.87,483.23,479.31,480.99,6051.0
2021-05-17 10:30:00,480.51,482.63,479.05,480.59,5643.0,480.51,482.63,479.05,480.59,5643.0
2021-05-17 11:00:00,480.38,480.45,478.54,479.91,5222.0,480.38,480.45,478.54,479.91,5222.0
2021-05-17 11:30:00,479.48,480.42,479.0,479.48,7915.0,479.48,480.42,479.0,479.48,7915.0
2021-05-17 12:00:00,479.07,480.47,478.63,480.13,16600.0,479.07,480.47,478.63,480.13,16600.0
2021-05-17 12:30:00,480.0,480.25,479.45,479.64,3444.0,480.0,480.25,479.45,479.64,3444.0
2021-05-17 13:00:00,479.93,480.26,478.23,478.86,4200.0,479.93,480.26,478.23,478.86,4200.0
2021-05-17 13:30:00,479.15,480.14,478.33,478.96,9046.0,479.15,480.14,478.33,478.96,9046.0
2021-05-17 14:00:00,478.89,479.03,478.44,478.48,3524.0,478.89,479.03,478.44,478.48,3524.0
2021-05-17 14:30:00,478.71,479.98,478.0,479.98,3915.0,478.71,479.98,478.0,479.98,3915.0
2021-05-17 15:00:00,480.24,481.57,479.92,481.04,5182.0,480.24,481.57,479.92,481.04,5182.0
2021-05-17 15:30:00,480.66,483.04,480.61,482.35,12358.0,480.66,483.04,480.61,482.35,12358.0
2021-05-18 09:30:00,486.17,487.96,482.92,487.02,8939.0,486.17,487.96,482.92,487.02,8939.0
2021-05-18 10:00:00,487.14,487.59,484.06,484.87,10455.0,487.14,487.59,484.06,484.87,10455.0
2021-05-18 10:30:00,485.6,486.38,484.15,485.06,6453.0,485.6,486.38,484.15,485.06,6453.0
2021-05-18 11:00:00,484.78,485.51,483.58,484.65,6400.0,484.78,485.51,483.58,484.65,6400.0
2021-05-18 11:30:00,484.77,484.77,482.34,482.4,3140.0,484.77,484.77,482.34,482.4,3140.0
2021-05-18 12:00:00,481.76,483.6,481.76,483.58,4232.0,481.76,483.6,481.76,483.58,4232.0
2021-05-18 12:30:00,483.84,484.04,483.47,483.52,4512.0,483.84,484.04,483.47,483.52,4512.0
2021-05-18 13:00:00,483.23,484.36,482.32,483.46,3141.0,483.23,484.36,482.32,483.46,3141.0
2021-05-18 13:30:00,484.03,485.27,483.74,483.92,6059.0,484.03,485.27,483.74,483.92,6059.0
2021-05-18 14:00:00,483.84,484.27,482.61,482.61,3260.0,483.84,484.27,482.61,482.61,3260.0
2021-05-18 14:30:00,482.78,482.78,479.43,480.95,6245.0,482.78,482.78,479.43,480.95,6245.0
2021-05-18 15:00:00,481.0,481.78,480.86,481.23,2925.0,481.0,481.78,480.86,481.23,2925.0
2021-05-18 15:30:00,481.23,481.61,477.18,477.84,14055.0,481.23,481.61,477.18,477.84,14055.0
2021-05-19 09:30:00,468.81,474.67,468.81,473.16,10226.0,468.81,474.67,468.81,473.16,10226.0
2021-05-19 10:00:00,475.0,476.61,473.11,476.42,10390.0,475.0,476.61,473.11,476.42,10390.0
2021-05-19 10:30:00,475.72,479.88,474.75,479.55,4653.0,475.72,479.88,474.75,479.55,4653.0
2021-05-19 11:00:00,478.27,478.38,476.3,477.48,1700.0,478.27,478.38,476.3,477.48,1700.0
2021-05-19 11:30:00,477.18,478.41,476.32,478.41,4510.0,477.18,478.41,476.32,478.41,4510.0
2021-05-19 12:00:00,478.13,480.06,477.64,479.5,5125.0,478.13,480.06,477.64,479.5,5125.0
2021-05-19 12:30:00,479.19,479.33,478.3,479.14,3848.0,479.19,479.33,478.3,479.14,3848.0
2021-05-19 13:00:00,478.81,481.63,478.81,481.43,3452.0,478.81,481.63,478.81,481.43,3452.0
2021-05-19 13:30:00,481.25,481.45,479.82,481.29,4312.0,481.25,481.45,479.82,481.29,4312.0
2021-05-19 14:00:00,480.93,484.64,479.04,482.86,7044.0,480.93,484.64,479.04,482.86,7044.0
2021-05-19 14:30:00,483.39,483.82,480.93,481.81,6116.0,483.39,483.82,480.93,481.81,6116.0
2021-05-19 15:00:00,481.18,483.91,480.84,483.91,15668.0,481.18,483.91,480.84,483.91,15668.0
2021-05-19 15:30:00,483.89,484.73,481.11,484.73,20447.0,483.89,484.73,481.11,484.73,20447.0
2021-05-20 09:30:00,484.99,490.0,482.37,486.73,19112.0,484.99,490.0,482.37,486.73,19112.0
2021-05-20 10:00:00,487.33,488.48,486.06,486.28,4955.0,487.33,488.48,486.06,486.28,4955.0
2021-05-20 10:30:00,485.98,488.19,485.9,487.98,10713.0,485.98,488.19,485.9,487.98,10713.0
2021-05-20 11:00:00,488.27,492.17,488.27,492.13,7428.0,488.27,492.17,488.27,492.13,7428.0
2021-05-20 11:30:00,492.5,493.45,492.28,493.31,3880.0,492.5,493.45,492.28,493.31,3880.0
2021-05-20 12:00:00,493.03,493.08,492.06,492.32,2002.0,493.03,493.08,492.06,492.32,2002.0
2021-05-20 12:30:00,492.69,492.99,491.34,492.62,3098.0,492.69,492.99,491.34,492.62,3098.0
2021-05-20 13:00:00,492.62,495.05,492.62,494.58,5044.0,492.62,495.05,492.62,494.58,5044.0
2021-05-20 13:30:00,494.35,495.27,492.87,493.45,11185.0,494.35,495.27,492.87,493.45,11185.0
2021-05-20 14:00:00,493.55,494.4,492.73,494.2,5157.0,493.55,494.4,492.73,494.2,5157.0
2021-05-20 14:30:00,494.27,494.27,493.44,493.77,3587.0,494.27,494.27,493.44,493.77,3587.0
2021-05-20 15:00:00,494.0,495.62,493.09,495.5,5705.0,494.0,495.62,493.09,495.5,5705.0
2021-05-20 15:30:00,495.52,495.87,493.5,493.61,19653.0,495.52,495.87,493.5,493.61,19653.0
2021-05-21 09:30:00,496.64,498.0,494.16,497.68,14815.0,496.64,498.0,494.16,497.68,14815.0
2021-05-21 10:00:00,498.46,499.83,497.68,498.9,7645.0,498.46,499.83,497.68,498.9,7645.0
2021-05-21 10:30:00,499.28,501.75,497.87,501.4,14391.0,499.28,501.75,497.87,501.4,14391.0
2021-05-21 11:00:00,501.29,501.29,498.07,498.07,6560.0,501.29,501.29,498.07,498.07,6560.0
2021-05-21 11:30:00,497.79,498.32,496.3,496.3,2682.0,497.79,498.32,496.3,496.3,2682.0
2021-05-21 12:00:00,496.96,497.88,495.59,496.27,3900.0,496.96,497.88,495.59,496.27,3900.0
2021-05-21 12:30:00,496.77,496.78,495.58,495.99,3600.0,496.77,496.78,495.58,495.99,3600.0
2021-05-21 13:00:00,496.08,497.31,495.47,496.86,3058.0,496.08,497.31,495.47,496.86,3058.0
2021-05-21 13:30:00,496.62,497.6,495.95,496.65,6063.0,496.62,497.6,495.95,496.65,6063.0
2021-05-21 14:00:00,496.29,497.59,496.14,497.21,4753.0,496.29,497.59,496.14,497.21,4753.0
2021-05-21 14:30:00,496.83,497.19,496.07,496.64,6300.0,496.83,497.19,496.07,496.64,6300.0
2021-05-21 15:00:00,496.72,497.36,495.77,496.21,7343.0,496.72,497.36,495.77,496.21,7343.0
2021-05-21 15:30:00,496.0,496.01,493.84,494.62,24248.0,496.0,496.01,493.84,494.62,24248.0
2021-05-24 09:30:00,498.38,501.89,498.0,500.12,12600.0,498.38,501.89,498.0,500.12,12600.0
2021-05-24 10:00:00,500.86,502.53,498.59,499.97,14028.0,500.86,502.53,498.59,499.97,14028.0
2021-05-24 10:30:00,500.05,500.98,499.27,500.97,7290.0,500.05,500.98,499.27,500.97,7290.0
2021-05-24 11:00:00,501.96,503.0,500.88,501.28,7829.0,501.96,503.0,500.88,501.28,7829.0
2021-05-24 11:30:00,501.02,502.0,500.69,501.44,5574.0,501.02,502.0,500.69,501.44,5574.0
2021-05-24 12:00:00,501.5,502.42,500.3,501.42,14700.0,501.5,502.42,500.3,501.42,14700.0
2021-05-24 12:30:00,501.67,502.19,499.61,499.74,6013.0,501.67,502.19,499.61,499.74,6013.0
2021-05-24 13:00:00,499.46,501.53,499.33,501.5,6570.0,499.46,501.53,499.33,501.5,6570.0
2021-05-24 13:30:00,502.0,502.9,501.84,502.76,4346.0,502.0,502.9,501.84,502.76,4346.0
2021-05-24 14:00:00,502.89,502.95,501.5,501.98,5202.0,502.89,502.95,501.5,501.98,5202.0
2021-05-24 14:30:00,501.8,503.26,501.7,502.81,6035.0,501.8,503.26,501.7,502.81,6035.0
2021-05-24 15:00:00,503.06,503.79,502.89,503.67,7283.0,503.06,503.79,502.89,503.67,7283.0
2021-05-24 15:30:00,503.71,503.89,500.94,501.85,24878.0,503.71,503.89,500.94,501.85,24878.0
2021-05-25 09:30:00,504.0,508.33,502.38,504.49,7823.0,504.0,508.33,502.38,504.49,7823.0
2021-05-25 10:00:00,504.26,506.3,503.24,505.76,8960.0,504.26,506.3,503.24,505.76,8960.0
2021-05-25 10:30:00,505.31,506.52,504.37,506.52,4261.0,505.31,506.52,504.37,506.52,4261.0
2021-05-25 11:00:00,506.02,506.24,504.8,505.13,4555.0,506.02,506.24,504.8,505.13,4555.0
2021-05-25 11:30:00,505.17,507.87,504.84,507.73,5149.0,505.17,507.87,504.84,507.73,5149.0
2021-05-25 12:00:00,507.87,507.87,504.63,504.63,7496.0,507.87,507.87,504.63,504.63,7496.0
2021-05-25 12:30:00,505.78,506.17,505.32,505.39,4352.0,505.78,506.17,505.32,505.39,4352.0
2021-05-25 13:00:00,505.39,505.5,504.4,505.35,4400.0,505.39,505.5,504.4,505.35,4400.0
2021-05-25 13:30:00,505.44,506.97,505.2,506.88,4960.0,505.44,506.97,505.2,506.88,4960.0
2021-05-25 14:00:00,506.81,506.85,505.75,505.75,5226.0,506.81,506.85,505.75,505.75,5226.0
2021-05-25 14:30:00,505.89,506.15,504.11,504.44,6200.0,505.89,506.15,504.11,504.44,6200.0
2021-05-25 15:00:00,504.18,504.28,501.54,501.54,7550.0,504.18,504.28,501.54,501.54,7550.0
2021-05-25 15:30:00,501.62,502.87,500.42,501.52,22056.0,501.62,502.87,500.42,501.52,22056.0
2021-05-26 09:30:00,504.02,506.57,503.99,504.86,6366.0,504.02,506.57,503.99,504.86,6366.0
2021-05-26 10:00:00,504.25,506.21,502.45,505.21,7423.0,504.25,506.21,502.45,505.21,7423.0
2021-05-26 10:30:00,505.21,505.78,501.04,501.05,4384.0,505.21,505.78,501.04,501.05,4384.0
2021-05-26 11:00:00,501.31,501.46,500.11,501.15,4995.0,501.31,501.46,500.11,501.15,4995.0
2021-05-26 11:30:00,501.04,503.78,500.38,503.56,5853.0,501.04,503.78,500.38,503.56,5853.0
2021-05-26 12:00:00,503.82,504.01,501.52,502.17,4561.0,503.82,504.01,501.52,502.17,4561.0
2021-05-26 12:30:00,501.38,502.85,501.38,502.33,4300.0,501.38,502.85,501.38,502.33,4300.0
2021-05-26 13:00:00,502.23,502.92,501.33,501.45,2863.0,502.23,502.92,501.33,501.45,2863.0
2021-05-26 13:30:00,501.87,502.22,500.13,500.57,12036.0,501.87,502.22,500.13,500.57,12036.0
2021-05-26 14:00:00,500.3,500.93,499.7,500.92,4914.0,500.3,500.93,499.7,500.92,4914.0
2021-05-26 14:30:00,501.11,502.42,500.92,501.53,9441.0,501.11,502.42,500.92,501.53,9441.0
2021-05-26 15:00:00,501.39,501.49,500.55,501.16,5337.0,501.39,501.49,500.55,501.16,5337.0
2021-05-26 15:30:00,501.15,502.15,500.45,501.59,24586.0,501.15,502.15,500.45,501.59,24586.0
2021-05-27 09:30:00,501.06,505.59,499.52,504.39,23057.0,501.06,505.59,499.52,504.39,23057.0
2021-05-27 10:00:00,504.63,506.94,503.17,506.4,6943.0,504.63,506.94,503.17,506.4,6943.0
2021-05-27 10:30:00,506.39,507.84,505.04,506.78,9600.0,506.39,507.84,505.04,506.78,9600.0
2021-05-27 11:00:00,506.67,506.7,503.49,503.5,6532.0,506.67,506.7,503.49,503.5,6532.0
2021-05-27 11:30:00,503.74,504.21,502.93,503.66,4595.0,503.74,504.21,502.93,503.66,4595.0
2021-05-27 12:00:00,503.48,503.51,502.73,502.73,4565.0,503.48,503.51,502.73,502.73,4565.0
2021-05-27 12:30:00,502.93,505.33,502.93,505.01,7373.0,502.93,505.33,502.93,505.01,7373.0
2021-05-27 13:00:00,504.99,506.06,504.71,504.86,6206.0,504.99,506.06,504.71,504.86,6206.0
2021-05-27 13:30:00,503.84,504.57,503.47,503.83,7055.0,503.84,504.57,503.47,503.83,7055.0
2021-05-27 14:00:00,503.43,503.43,501.11,501.65,6544.0,503.43,503.43,501.11,501.65,6544.0
2021-05-27 14:30:00,501.51,501.99,500.39,500.48,6256.0,501.51,501.99,500.39,500.48,6256.0
2021-05-27 15:00:00,500.42,500.58,499.78,500.3,9414.0,500.42,500.58,499.78,500.3,9414.0
2021-05-27 15:30:00,500.08,500.57,497.35,498.14,38020.0,500.08,500.57,497.35,498.14,38020.0
2021-05-28 09:30:00,498.97,501.0,495.15,501.0,10688.0,498.97,501.0,495.15,501.0,10688.0
2021-05-28 10:00:00,500.17,501.1,499.31,499.76,5375.0,500.17,501.1,499.31,499.76,5375.0
2021-05-28 10:30:00,499.81,500.94,499.43,500.61,2274.0,499.81,500.94,499.43,500.61,2274.0
2021-05-28 11:00:00,500.61,500.65,498.54,499.12,3918.0,500.61,500.65,498.54,499.12,3918.0
2021-05-28 11:30:00,498.67,501.59,498.67,501.03,4397.0,498.67,501.59,498.67,501.03,4397.0
2021-05-28 12:00:00,501.55,501.84,499.74,500.38,2000.0,501.55,501.84,499.74,500.38,2000.0
2021-05-28 12:30:00,500.33,500.84,499.81,500.84,4100.0,500.33,500.84,499.81,500.84,4100.0
2021-05-28 13:00:00,501.27,501.63,500.85,501.07,3194.0,501.27,501.63,500.85,501.07,3194.0
2021-05-28 13:30:00,501.25,501.65,500.89,500.89,2768.0,501.25,501.65,500.89,500.89,2768.0
2021-05-28 14:00:00,501.16,501.23,500.23,500.8,2500.0,501.16,501.23,500.23,500.8,2500.0
2021-05-28 14:30:00,500.52,500.64,498.81,499.43,6753.0,500.52,500.64,498.81,499.43,6753.0
2021-05-28 15:00:00,499.46,499.46,497.18,497.51,7600.0,499.46,499.46,497.18,497.51,7600.0
2021-05-28 15:30:00,497.47,498.04,496.53,497.05,27949.0,497.47,498.04,496.53,497.05,27949.0
2021-06-01 09:30:00,502.07,507.05,501.2,506.5,11123.0,502.07,507.05,501.2,506.5,11123.0
2021-06-01 10:00:00,506.42,506.42,501.65,504.21,6663.0,506.42,506.42,501.65,504.21,6663.0
2021-06-01 10:30:00,504.3,504.37,500.31,501.33,2600.0,504.3,504.37,500.31,501.33,2600.0
2021-06-01 11:00:00,501.91,504.45,501.83,504.24,4637.0,501.91,504.45,501.83,504.24,4637.0
2021-06-01 11:30:00,503.64,504.8,503.49,504.03,15152.0,503.64,504.8,503.49,504.03,15152.0
2021-06-01 12:00:00,504.09,504.46,503.06,503.81,5793.0,504.09,504.46,503.06,503.81,5793.0
2021-06-01 12:30:00,503.83,504.36,503.58,503.84,6093.0,503.83,504.36,503.58,503.84,6093.0
2021-06-01 13:00:00,503.81,503.81,502.6,502.6,5765.0,503.81,503.81,502.6,502.6,5765.0
2021-06-01 13:30:00,502.94,503.78,502.44,503.41,3685.0,502.94,503.78,502.44,503.41,3685.0
2021-06-01 14:00:00,503.34,503.87,503.18,503.66,3485.0,503.34,503.87,503.18,503.66,3485.0
2021-06-01 14:30:00,503.91,504.17,503.38,504.01,2635.0,503.91,504.17,503.38,504.01,2635.0
2021-06-01 15:00:00,504.05,504.05,501.31,501.4,6121.0,504.05,504.05,501.31,501.4,6121.0
2021-06-01 15:30:00,501.4,504.34,501.34,502.89,24290.0,501.4,504.34,501.34,502.89,24290.0
2021-06-02 09:30:00,501.87,505.47,499.72,503.81,13422.0,501.87,505.47,499.72,503.81,13422.0
2021-06-02 10:00:00,504.29,504.47,501.81,501.88,5410.0,504.29,504.47,501.81,501.88,5410.0
2021-06-02 10:30:00,502.26,505.34,502.26,504.92,2368.0,502.26,505.34,502.26,504.92,2368.0
2021-06-02 11:00:00,505.44,506.04,504.5,504.5,5427.0,505.44,506.04,504.5,504.5,5427.0
2021-06-02 11:30:00,504.24,505.31,504.04,504.04,1800.0,504.24,505.31,504.04,504.04,1800.0
2021-06-02 12:00:00,503.82,503.82,502.45,502.66,1911.0,503.82,503.82,502.45,502.66,1911.0
2021-06-02 12:30:00,502.61,503.12,501.74,501.99,14290.0,502.61,503.12,501.74,501.99,14290.0
2021-06-02 13:00:00,502.62,503.58,501.79,502.52,7918.0,502.62,503.58,501.79,502.52,7918.0
2021-06-02 13:30:00,502.26,502.98,501.79,502.21,8328.0,502.26,502.98,501.79,502.21,8328.0
2021-06-02 14:00:00,502.58,503.12,502.29,503.01,6027.0,502.58,503.12,502.29,503.01,6027.0
2021-06-02 14:30:00,503.0,504.89,502.55,504.75,6923.0,503.0,504.89,502.55,504.75,6923.0
2021-06-02 15:00:00,504.87,504.87,503.7,503.79,3900.0,504.87,504.87,503.7,503.79,3900.0
2021-06-02 15:30:00,503.85,505.09,502.96,504.83,24293.0,503.85,505.09,502.96,504.83,24293.0
2021-06-03 09:30:00,503.99,504.99,500.55,500.75,6380.0,503.99,504.99,500.55,500.75,6380.0
2021-06-03 10:00:00,500.28,503.46,500.15,502.77,6930.0,500.28,503.46,500.15,502.77,6930.0
2021-06-03 10:30:00,503.19,509.24,503.1,508.21,7900.0,503.19,509.24,503.1,508.21,7900.0
2021-06-03 11:00:00,508.29,508.29,505.0,505.0,3929.0,508.29,508.29,505.0,505.0,3929.0
2021-06-03 11:30:00,505.0,505.84,504.76,505.84,2822.0,505.0,505.84,504.76,505.84,2822.0
2021-06-03 12:00:00,505.49,506.1,504.22,504.22,9438.0,505.49,506.1,504.22,504.22,9438.0
2021-06-03 12:30:00,504.66,504.66,503.05,504.22,4534.0,504.66,504.66,503.05,504.22,4534.0
2021-06-03 13:00:00,504.23,505.18,504.14,505.09,9190.0,504.23,505.18,504.14,505.09,9190.0
2021-06-03 13:30:00,505.01,505.31,504.42,505.0,7342.0,505.01,505.31,504.42,505.0,7342.0
2021-06-03 14:00:00,504.89,505.46,504.52,505.27,3800.0,504.89,505.46,504.52,505.27,3800.0
2021-06-03 14:30:00,505.56,506.43,505.05,505.05,2947.0,505.56,506.43,505.05,505.05,2947.0
2021-06-03 15:00:00,505.03,505.36,504.63,505.34,3901.0,505.03,505.36,504.63,505.34,3901.0
2021-06-03 15:30:00,505.42,506.24,504.79,505.98,17368.0,505.42,506.24,504.79,505.98,17368.0
2021-06-04 09:30:00,509.94,515.76,506.98,515.34,59348.0,509.94,515.76,506.98,515.34,59348.0
2021-06-04 10:00:00,514.91,514.91,510.03,510.03,6025.0,514.91,514.91,510.03,510.03,6025.0
2021-06-04 10:30:00,509.31,511.65,508.91,510.14,14702.0,509.31,511.65,508.91,510.14,14702.0
2021-06-04 11:00:00,510.81,512.96,510.78,511.65,4498.0,510.81,512.96,510.78,511.65,4498.0
2021-06-04 11:30:00,511.81,511.81,509.86,509.86,2650.0,511.81,511.81,509.86,509.86,2650.0
2021-06-04 12:00:00,510.23,511.67,509.91,511.24,3189.0,510.23,511.67,509.91,511.24,3189.0
2021-06-04 12:30:00,511.37,514.02,511.32,513.72,4044.0,511.37,514.02,511.32,513.72,4044.0
2021-06-04 13:00:00,513.81,513.92,512.65,513.51,10941.0,513.81,513.92,512.65,513.51,10941.0
2021-06-04 13:30:00,513.49,515.27,513.3,514.95,5669.0,513.49,515.27,513.3,514.95,5669.0
2021-06-04 14:00:00,514.96,516.15,514.82,515.88,5490.0,514.96,516.15,514.82,515.88,5490.0
2021-06-04 14:30:00,516.08,516.38,515.14,515.6,4876.0,516.08,516.38,515.14,515.6,4876.0
2021-06-04 15:00:00,515.44,516.4,515.01,516.36,4989.0,515.44,516.4,515.01,516.36,4989.0
2021-06-04 15:30:00,516.26,517.0,515.42,516.67,18034.0,516.26,517.0,515.42,516.67,18034.0
2021-06-07 09:30:00,516.5,517.94,515.18,515.35,26401.0,516.5,517.94,515.18,515.35,26401.0
2021-06-07 10:00:00,516.0,516.87,514.43,514.63,3931.0,516.0,516.87,514.43,514.63,3931.0
2021-06-07 10:30:00,514.5,514.9,512.54,513.0,15374.0,514.5,514.9,512.54,513.0,15374.0
2021-06-07 11:00:00,513.16,513.16,510.52,511.21,4739.0,513.16,513.16,510.52,511.21,4739.0
2021-06-07 11:30:00,510.76,511.53,510.65,511.03,4469.0,510.76,511.53,510.65,511.03,4469.0
2021-06-07 12:00:00,511.02,511.91,510.83,511.05,4885.0,511.02,511.91,510.83,511.05,4885.0
2021-06-07 12:30:00,510.57,511.08,510.48,510.7,1413.0,510.57,511.08,510.48,510.7,1413.0
2021-06-07 13:00:00,510.56,510.56,508.41,508.45,6540.0,510.56,510.56,508.41,508.45,6540.0
2021-06-07 13:30:00,508.93,508.93,506.45,506.81,6290.0,508.93,508.93,506.45,506.81,6290.0
2021-06-07 14:00:00,506.75,506.83,505.47,506.45,6363.0,506.75,506.83,505.47,506.45,6363.0
2021-06-07 14:30:00,506.45,506.45,504.11,505.11,9478.0,506.45,506.45,504.11,505.11,9478.0
2021-06-07 15:00:00,504.6,505.45,504.58,504.8,10394.0,504.6,505.45,504.58,504.8,10394.0
2021-06-07 15:30:00,504.83,506.22,503.96,506.1,9921.0,504.83,506.22,503.96,506.1,9921.0
2021-06-08 09:30:00,505.4,508.63,505.4,506.06,3789.0,505.4,508.63,505.4,506.06,3789.0
2021-06-08 10:00:00,505.52,507.0,504.74,505.42,3469.0,505.52,507.0,504.74,505.42,3469.0
2021-06-08 10:30:00,505.65,505.65,502.5,504.13,7694.0,505.65,505.65,502.5,504.13,7694.0
2021-06-08 11:00:00,503.46,506.12,502.25,503.17,12095.0,503.46,506.12,502.25,503.17,12095.0
2021-06-08 11:30:00,503.1,503.7,501.87,503.11,8990.0,503.1,503.7,501.87,503.11,8990.0
2021-06-08 12:00:00,503.96,504.13,503.13,503.91,19714.0,503.96,504.13,503.13,503.91,19714.0
2021-06-08 12:30:00,504.01,505.25,503.73,504.0,9996.0,504.01,505.25,503.73,504.0,9996.0
2021-06-08 13:00:00,504.16,505.38,503.7,505.05,16356.0,504.16,505.38,503.7,505.05,16356.0
2021-06-08 13:30:00,505.21,505.85,504.89,505.85,3709.0,505.21,505.85,504.89,505.85,3709.0
2021-06-08 14:00:00,505.27,505.94,505.25,505.4,6961.0,505.27,505.94,505.25,505.4,6961.0
2021-06-08 14:30:00,505.36,508.04,505.0,507.64,5903.0,505.36,508.04,505.0,507.64,5903.0
2021-06-08 15:00:00,507.37,508.12,505.15,505.19,10364.0,507.37,508.12,505.15,505.19,10364.0
2021-06-08 15:30:00,505.19,505.85,504.46,505.57,15149.0,505.19,505.85,504.46,505.57,15149.0
2021-06-09 09:30:00,508.06,508.18,502.17,503.73,5856.0,508.06,508.18,502.17,503.73,5856.0
2021-06-09 10:00:00,503.18,504.0,502.3,503.03,4701.0,503.18,504.0,502.3,503.03,4701.0
2021-06-09 10:30:00,503.7,505.79,503.45,505.56,3181.0,503.7,505.79,503.45,505.56,3181.0
2021-06-09 11:00:00,505.8,507.15,505.71,506.73,3100.0,505.8,507.15,505.71,506.73,3100.0
2021-06-09 11:30:00,506.6,506.77,505.16,505.62,3212.0,506.6,506.77,505.16,505.62,3212.0
2021-06-09 12:00:00,505.68,506.14,505.52,505.81,2927.0,505.68,506.14,505.52,505.81,2927.0
2021-06-09 12:30:00,505.81,507.04,505.81,507.04,2031.0,505.81,507.04,505.81,507.04,2031.0
2021-06-09 13:00:00,506.9,506.95,505.88,505.88,2696.0,506.9,506.95,505.88,505.88,2696.0
2021-06-09 13:30:00,505.58,505.77,505.17,505.58,1767.0,505.58,505.77,505.17,505.58,1767.0
2021-06-09 14:00:00,505.85,506.38,505.57,506.38,2000.0,505.85,506.38,505.57,506.38,2000.0
2021-06-09 14:30:00,505.99,507.6,505.99,507.45,3916.0,505.99,507.6,505.99,507.45,3916.0
2021-06-09 15:00:00,507.5,508.11,507.3,507.3,2530.0,507.5,508.11,507.3,507.3,2530.0
2021-06-09 15:30:00,506.36,506.59,504.32,505.62,23963.0,506.36,506.59,504.32,505.62,23963.0
2021-06-10 09:30:00,506.67,511.6,506.67,511.4,7968.0,506.67,511.6,506.67,511.4,7968.0
2021-06-10 10:00:00,510.38,511.01,509.27,509.99,4989.0,510.38,511.01,509.27,509.99,4989.0
2021-06-10 10:30:00,509.86,509.97,508.78,509.26,6090.0,509.86,509.97,508.78,509.26,6090.0
2021-06-10 11:00:00,508.57,510.7,507.88,510.45,6919.0,508.57,510.7,507.88,510.45,6919.0
2021-06-10 11:30:00,510.22,510.63,508.35,509.18,1969.0,510.22,510.63,508.35,509.18,1969.0
2021-06-10 12:00:00,509.13,509.49,508.39,508.39,2154.0,509.13,509.49,508.39,508.39,2154.0
2021-06-10 12:30:00,509.62,509.97,507.2,507.3,13353.0,509.62,509.97,507.2,507.3,13353.0
2021-06-10 13:00:00,507.02,507.22,505.8,506.98,3000.0,507.02,507.22,505.8,506.98,3000.0
2021-06-10 13:30:00,507.15,507.15,506.58,506.92,925.0,507.15,507.15,506.58,506.92,925.0
2021-06-10 14:00:00,506.9,507.77,506.68,507.24,2844.0,506.9,507.77,506.68,507.24,2844.0
2021-06-10 14:30:00,507.82,508.19,507.15,508.19,1794.0,507.82,508.19,507.15,508.19,1794.0
2021-06-10 15:00:00,507.97,508.46,507.46,507.87,3911.0,507.97,508.46,507.46,507.87,3911.0
2021-06-10 15:30:00,507.93,508.74,507.38,508.56,10714.0,507.93,508.74,507.38,508.56,10714.0
2021-06-11 09:30:00,512.29,512.29,509.77,510.53,5938.0,512.29,512.29,509.77,510.53,5938.0
2021-06-11 10:00:00,511.15,511.2,508.18,508.88,15407.0,511.15,511.2,508.18,508.88,15407.0
2021-06-11 10:30:00,509.17,509.47,507.0,507.52,1978.0,509.17,509.47,507.0,507.52,1978.0
2021-06-11 11:00:00,507.44,507.76,507.32,507.76,470.0,507.44,507.76,507.32,507.76,470.0
2021-06-11 11:30:00,508.01,508.23,506.4,506.97,8238.0,508.01,508.23,506.4,506.97,8238.0
2021-06-11 12:00:00,507.06,507.38,505.84,505.88,2183.0,507.06,507.38,505.84,505.88,2183.0
2021-06-11 12:30:00,506.04,507.19,505.81,507.05,1400.0,506.04,507.19,505.81,507.05,1400.0
2021-06-11 13:00:00,507.52,507.59,506.59,506.76,5313.0,507.52,507.59,506.59,506.76,5313.0
2021-06-11 13:30:00,507.22,508.1,506.56,507.84,11183.0,507.22,508.1,506.56,507.84,11183.0
2021-06-11 14:00:00,508.1,508.35,507.72,508.1,2970.0,508.1,508.35,507.72,508.1,2970.0
2021-06-11 14:30:00,508.3,508.51,507.42,507.73,10186.0,508.3,508.51,507.42,507.73,10186.0
2021-06-11 15:00:00,507.81,507.83,506.98,507.09,2709.0,507.81,507.83,506.98,507.09,2709.0
2021-06-11 15:30:00,507.01,508.71,506.19,508.38,11863.0,507.01,508.71,506.19,508.38,11863.0
2021-06-14 09:30:00,509.1,511.29,507.1,507.66,6173.0,509.1,511.29,507.1,507.66,6173.0
2021-06-14 10:00:00,507.61,508.42,506.97,508.42,5174.0,507.61,508.42,506.97,508.42,5174.0
2021-06-14 10:30:00,508.12,508.41,507.25,507.82,9566.0,508.12,508.41,507.25,507.82,9566.0
2021-06-14 11:00:00,507.85,508.75,507.49,507.86,9517.0,507.85,508.75,507.49,507.86,9517.0
2021-06-14 11:30:00,507.78,507.89,506.74,507.37,14073.0,507.78,507.89,506.74,507.37,14073.0
2021-06-14 12:00:00,507.55,509.22,506.97,508.73,23910.0,507.55,509.22,506.97,508.73,23910.0
2021-06-14 12:30:00,508.5,508.74,506.87,506.97,15591.0,508.5,508.74,506.87,506.97,15591.0
2021-06-14 13:00:00,506.91,507.17,506.14,506.44,4655.0,506.91,507.17,506.14,506.44,4655.0
2021-06-14 13:30:00,506.69,507.41,506.01,506.31,6489.0,506.69,507.41,506.01,506.31,6489.0
2021-06-14 14:00:00,506.56,506.81,506.41,506.51,1500.0,506.56,506.81,506.41,506.51,1500.0
2021-06-14 14:30:00,506.41,506.66,505.49,506.39,2368.0,506.41,506.66,505.49,506.39,2368.0
2021-06-14 15:00:00,506.44,506.64,506.01,506.41,1727.0,506.44,506.64,506.01,506.41,1727.0
2021-06-14 15:30:00,506.59,510.37,506.59,510.37,9868.0,506.59,510.37,506.59,510.37,9868.0
2021-06-15 09:30:00,509.92,509.92,506.0,507.77,10463.0,509.92,509.92,506.0,507.77,10463.0
2021-06-15 10:00:00,508.0,508.0,504.32,506.35,5513.0,508.0,508.0,504.32,506.35,5513.0
2021-06-15 10:30:00,506.31,508.27,506.31,508.0,4607.0,506.31,508.27,506.31,508.0,4607.0
2021-06-15 11:00:00,507.79,508.3,507.29,507.99,1500.0,507.79,508.3,507.29,507.99,1500.0
2021-06-15 11:30:00,506.9,507.57,506.39,507.11,880.0,506.9,507.57,506.39,507.11,880.0
2021-06-15 12:00:00,507.56,508.67,507.56,508.0,7831.0,507.56,508.67,507.56,508.0,7831.0
2021-06-15 12:30:00,508.55,508.98,507.87,508.0,2136.0,508.55,508.98,507.87,508.0,2136.0
2021-06-15 13:00:00,508.01,508.17,507.09,507.39,1552.0,508.01,508.17,507.09,507.39,1552.0
2021-06-15 13:30:00,507.42,507.85,506.81,507.85,6509.0,507.42,507.85,506.81,507.85,6509.0
2021-06-15 14:00:00,507.8,508.21,507.01,507.01,1104.0,507.8,508.21,507.01,507.01,1104.0
2021-06-15 14:30:00,507.4,508.43,507.39,508.42,1407.0,507.4,508.43,507.39,508.42,1407.0
2021-06-15 15:00:00,507.86,508.21,507.63,507.67,1432.0,507.86,508.21,507.63,507.67,1432.0
2021-06-15 15:30:00,507.18,508.15,505.84,506.05,27975.0,507.18,508.15,505.84,506.05,27975.0
2021-06-16 09:30:00,506.87,507.59,504.4,504.85,3928.0,506.87,507.59,504.4,504.85,3928.0
2021-06-16 10:00:00,504.94,508.0,504.41,507.89,3510.0,504.94,508.0,504.41,507.89,3510.0
2021-06-16 10:30:00,508.13,508.72,507.51,508.72,2107.0,508.13,508.72,507.51,508.72,2107.0
2021-06-16 11:00:00,509.28,510.56,508.0,510.54,3110.0,509.28,510.56,508.0,510.54,3110.0
2021-06-16 11:30:00,510.37,512.25,509.89,512.1,4440.0,510.37,512.25,509.89,512.1,4440.0
2021-06-16 12:00:00,512.24,513.09,511.41,511.41,6578.0,512.24,513.09,511.41,511.41,6578.0
2021-06-16 12:30:00,511.68,512.09,510.74,511.42,8900.0,511.68,512.09,510.74,511.42,8900.0
2021-06-16 13:00:00,510.91,511.48,509.63,509.63,2792.0,510.91,511.48,509.63,509.63,2792.0
2021-06-16 13:30:00,509.93,510.17,508.96,510.17,3060.0,509.93,510.17,508.96,510.17,3060.0
2021-06-16 14:00:00,509.94,509.94,505.49,507.27,7662.0,509.94,509.94,505.49,507.27,7662.0
2021-06-16 14:30:00,506.87,507.59,504.71,507.54,6189.0,506.87,507.59,504.71,507.54,6189.0
2021-06-16 15:00:00,506.78,509.37,506.4,508.38,11904.0,506.78,509.37,506.4,508.38,11904.0
2021-06-16 15:30:00,508.0,509.25,506.34,506.95,15443.0,508.0,509.25,506.34,506.95,15443.0
2021-06-17 09:30:00,506.61,508.41,506.61,508.4,2551.0,506.61,508.41,506.61,508.4,2551.0
2021-06-17 10:00:00,507.14,507.98,506.72,507.92,1800.0,507.14,507.98,506.72,507.92,1800.0
2021-06-17 10:30:00,507.12,509.31,506.61,506.61,1500.0,507.12,509.31,506.61,506.61,1500.0
2021-06-17 11:00:00,507.17,507.17,504.97,506.01,3028.0,507.17,507.17,504.97,506.01,3028.0
2021-06-17 11:30:00,506.02,508.05,505.5,505.5,1910.0,506.02,508.05,505.5,505.5,1910.0
2021-06-17 12:00:00,505.21,505.3,499.01,500.57,9643.0,505.21,505.3,499.01,500.57,9643.0
2021-06-17 12:30:00,501.13,501.86,500.13,501.78,5872.0,501.13,501.86,500.13,501.78,5872.0
2021-06-17 13:00:00,501.78,503.85,501.78,503.18,6315.0,501.78,503.85,501.78,503.18,6315.0
2021-06-17 13:30:00,503.18,503.72,502.28,502.66,10434.0,503.18,503.72,502.28,502.66,10434.0
2021-06-17 14:00:00,501.97,502.78,501.78,502.08,3700.0,501.97,502.78,501.78,502.08,3700.0
2021-06-17 14:30:00,502.26,502.26,500.9,501.15,6647.0,502.26,502.26,500.9,501.15,6647.0
2021-06-17 15:00:00,501.05,502.77,500.76,502.51,5217.0,501.05,502.77,500.76,502.51,5217.0
2021-06-17 15:30:00,502.72,503.52,501.89,502.09,14576.0,502.72,503.52,501.89,502.09,14576.0
2021-06-18 09:30:00,499.25,500.4,495.17,496.46,39661.0,499.25,500.4,495.17,496.46,39661.0
2021-06-18 10:00:00,495.86,496.3,488.7,490.87,19632.0,495.86,496.3,488.7,490.87,19632.0
2021-06-18 10:30:00,490.87,490.87,487.9,489.64,19675.0,490.87,490.87,487.9,489.64,19675.0
2021-06-18 11:00:00,489.4,489.41,485.41,485.73,10312.0,489.4,489.41,485.41,485.73,10312.0
2021-06-18 11:30:00,485.61,487.53,484.34,486.72,14922.0,485.61,487.53,484.34,486.72,14922.0
2021-06-18 12:00:00,486.55,490.21,486.08,489.78,13739.0,486.55,490.21,486.08,489.78,13739.0
2021-06-18 12:30:00,489.53,490.06,489.0,489.64,10744.0,489.53,490.06,489.0,489.64,10744.0
2021-06-18 13:00:00,490.0,490.44,488.48,489.15,9937.0,490.0,490.44,488.48,489.15,9937.0
2021-06-18 13:30:00,489.27,489.59,488.14,488.9,8048.0,489.27,489.59,488.14,488.9,8048.0
2021-06-18 14:00:00,488.25,490.05,488.25,490.05,7459.0,488.25,490.05,488.25,490.05,7459.0
2021-06-18 14:30:00,489.63,490.3,489.32,489.5,8467.0,489.63,490.3,489.32,489.5,8467.0
2021-06-18 15:00:00,489.8,494.75,489.5,493.9,16491.0,489.8,494.75,489.5,493.9,16491.0
2021-06-18 15:30:00,493.73,496.34,492.94,493.44,60423.0,493.73,496.34,492.94,493.44,60423.0
2021-06-21 09:30:00,494.39,496.7,492.68,496.0,23179.0,494.39,496.7,492.68,496.0,23179.0
2021-06-21 10:00:00,496.0,498.84,495.48,497.83,26403.0,496.0,498.84,495.48,497.83,26403.0
2021-06-21 10:30:00,498.04,500.23,497.71,499.32,26984.0,498.04,500.23,497.71,499.32,26984.0
2021-06-21 11:00:00,499.54,501.36,498.73,500.34,18766.0,499.54,501.36,498.73,500.34,18766.0
2021-06-21 11:30:00,500.57,501.74,500.22,500.97,8104.0,500.57,501.74,500.22,500.97,8104.0
2021-06-21 12:00:00,501.53,502.1,501.07,501.2,4312.0,501.53,502.1,501.07,501.2,4312.0
2021-06-21 12:30:00,501.13,501.15,499.82,499.83,1000.0,501.13,501.15,499.82,499.83,1000.0
2021-06-21 13:00:00,500.41,500.75,500.26,500.72,865.0,500.41,500.75,500.26,500.72,865.0
2021-06-21 13:30:00,501.56,502.1,501.27,502.1,2787.0,501.56,502.1,501.27,502.1,2787.0
2021-06-21 14:00:00,502.19,502.32,501.47,501.72,1565.0,502.19,502.32,501.47,501.72,1565.0
2021-06-21 14:30:00,501.56,502.78,501.27,502.5,5197.0,501.56,502.78,501.27,502.5,5197.0
2021-06-21 15:00:00,502.29,503.75,502.05,502.39,12076.0,502.29,503.75,502.05,502.39,12076.0
2021-06-21 15:30:00,502.4,504.5,502.18,503.89,34669.0,502.4,504.5,502.18,503.89,34669.0
2021-06-22 09:30:00,501.89,501.89,499.09,499.55,9526.0,501.89,501.89,499.09,499.55,9526.0
2021-06-22 10:00:00,499.51,500.8,498.92,500.54,13541.0,499.51,500.8,498.92,500.54,13541.0
2021-06-22 10:30:00,500.5,501.81,500.38,501.78,10056.0,500.5,501.81,500.38,501.78,10056.0
2021-06-22 11:00:00,501.82,504.59,501.82,504.27,2000.0,501.82,504.59,501.82,504.27,2000.0
2021-06-22 11:30:00,504.56,504.82,503.62,504.25,3600.0,504.56,504.82,503.62,504.25,3600.0
2021-06-22 12:00:00,504.55,505.37,504.55,505.24,2800.0,504.55,505.37,504.55,505.24,2800.0
2021-06-22 12:30:00,505.2,505.2,503.55,503.64,4410.0,505.2,505.2,503.55,503.64,4410.0
2021-06-22 13:00:00,503.85,504.14,503.66,503.92,1423.0,503.85,504.14,503.66,503.92,1423.0
2021-06-22 13:30:00,503.64,503.72,502.23,502.23,4162.0,503.64,503.72,502.23,502.23,4162.0
2021-06-22 14:00:00,502.31,502.55,501.73,501.99,1600.0,502.31,502.55,501.73,501.99,1600.0
2021-06-22 14:30:00,502.01,502.5,501.89,501.89,5438.0,502.01,502.5,501.89,501.89,5438.0
2021-06-22 15:00:00,502.15,506.1,501.98,505.91,11689.0,502.15,506.1,501.98,505.91,11689.0
2021-06-22 15:30:00,505.65,507.0,504.71,506.54,40549.0,505.65,507.0,504.71,506.54,40549.0
2021-06-23 09:30:00,505.69,506.3,500.0,500.69,13457.0,505.69,506.3,500.0,500.69,13457.0
2021-06-23 10:00:00,500.68,504.14,500.0,504.14,5501.0,500.68,504.14,500.0,504.14,5501.0
2021-06-23 10:30:00,505.2,505.28,502.94,503.7,6153.0,505.2,505.28,502.94,503.7,6153.0
2021-06-23 11:00:00,504.03,504.06,501.18,502.5,10197.0,504.03,504.06,501.18,502.5,10197.0
2021-06-23 11:30:00,502.07,502.95,501.86,502.49,2100.0,502.07,502.95,501.86,502.49,2100.0
2021-06-23 12:00:00,502.76,504.0,502.64,503.91,2593.0,502.76,504.0,502.64,503.91,2593.0
2021-06-23 12:30:00,503.65,503.83,502.05,503.83,3333.0,503.65,503.83,502.05,503.83,3333.0
2021-06-23 13:00:00,504.31,505.52,504.31,505.52,2800.0,504.31,505.52,504.31,505.52,2800.0
2021-06-23 13:30:00,505.98,506.48,505.49,506.26,2541.0,505.98,506.48,505.49,506.26,2541.0
2021-06-23 14:00:00,506.07,506.07,502.33,502.47,7945.0,506.07,506.07,502.33,502.47,7945.0
2021-06-23 14:30:00,502.53,503.63,502.0,503.22,3807.0,502.53,503.63,502.0,503.22,3807.0
2021-06-23 15:00:00,503.71,504.28,503.31,504.17,5291.0,503.71,504.28,503.31,504.17,5291.0
2021-06-23 15:30:00,504.1,504.4,502.15,502.66,11754.0,504.1,504.4,502.15,502.66,11754.0
2021-06-24 09:30:00,505.31,508.55,502.49,502.93,10366.0,505.31,508.55,502.49,502.93,10366.0
2021-06-24 10:00:00,502.68,503.44,501.5,503.44,5595.0,502.68,503.44,501.5,503.44,5595.0
2021-06-24 10:30:00,502.81,504.18,502.24,503.86,10596.0,502.81,504.18,502.24,503.86,10596.0
2021-06-24 11:00:00,503.87,504.78,503.28,503.8,8514.0,503.87,504.78,503.28,503.8,8514.0
2021-06-24 11:30:00,504.43,505.23,504.1,504.11,7906.0,504.43,505.23,504.1,504.11,7906.0
2021-06-24 12:00:00,503.84,504.17,503.2,503.24,2900.0,503.84,504.17,503.2,503.24,2900.0
2021-06-24 12:30:00,503.28,504.37,503.04,504.27,5738.0,503.28,504.37,503.04,504.27,5738.0
2021-06-24 13:00:00,504.38,505.7,504.05,505.58,7196.0,504.38,505.7,504.05,505.58,7196.0
2021-06-24 13:30:00,505.86,506.54,505.09,505.88,8417.0,505.86,506.54,505.09,505.88,8417.0
2021-06-24 14:00:00,506.42,507.34,506.1,506.81,13003.0,506.42,507.34,506.1,506.81,13003.0
2021-06-24 14:30:00,506.85,508.38,506.85,508.38,6272.0,506.85,508.38,506.85,508.38,6272.0
2021-06-24 15:00:00,508.54,509.53,507.79,509.11,8200.0,508.54,509.53,507.79,509.11,8200.0
2021-06-24 15:30:00,509.39,511.29,509.25,510.01,24232.0,509.39,511.29,509.25,510.01,24232.0
2021-06-25 09:30:00,513.17,514.6,511.11,511.77,6369.0,513.17,514.6,511.11,511.77,6369.0
2021-06-25 10:00:00,511.65,514.0,510.87,514.0,3836.0,511.65,514.0,510.87,514.0,3836.0
2021-06-25 10:30:00,513.99,514.35,512.65,513.07,3041.0,513.99,514.35,512.65,513.07,3041.0
2021-06-25 11:00:00,512.83,513.01,511.51,512.78,1738.0,512.83,513.01,511.51,512.78,1738.0
2021-06-25 11:30:00,513.02,513.52,512.95,513.26,1288.0,513.02,513.52,512.95,513.26,1288.0
2021-06-25 12:00:00,513.32,513.52,512.98,512.98,1287.0,513.32,513.52,512.98,512.98,1287.0
2021-06-25 12:30:00,512.94,512.94,512.53,512.93,900.0,512.94,512.94,512.53,512.93,900.0
2021-06-25 13:00:00,512.65,512.85,512.24,512.85,1219.0,512.65,512.85,512.24,512.85,1219.0
2021-06-25 13:30:00,512.43,513.06,512.42,513.03,943.0,512.43,513.06,512.42,513.03,943.0
2021-06-25 14:00:00,513.08,513.57,512.86,512.86,1472.0,513.08,513.57,512.86,512.86,1472.0
2021-06-25 14:30:00,513.14,513.27,512.7,512.71,1518.0,513.14,513.27,512.7,512.71,1518.0
2021-06-25 15:00:00,512.79,513.35,512.79,513.04,3684.0,512.79,513.35,512.79,513.04,3684.0
2021-06-25 15:30:00,512.92,512.92,506.47,510.64,27127.0,512.92,512.92,506.47,510.64,27127.0
2021-06-28 09:30:00,511.92,513.01,510.56,511.71,7291.0,511.92,513.01,510.56,511.71,7291.0
2021-06-28 10:00:00,512.69,515.87,512.26,515.71,5826.0,512.69,515.87,512.26,515.71,5826.0
2021-06-28 10:30:00,515.49,522.25,515.49,519.81,22760.0,515.49,522.25,515.49,519.81,22760.0
2021-06-28 11:00:00,519.81,520.74,517.98,520.48,11292.0,519.81,520.74,517.98,520.48,11292.0
2021-06-28 11:30:00,520.28,523.68,520.28,523.68,15539.0,520.28,523.68,520.28,523.68,15539.0
2021-06-28 12:00:00,523.55,527.98,522.72,526.62,28101.0,523.55,527.98,522.72,526.62,28101.0
2021-06-28 12:30:00,526.62,527.13,525.86,526.96,4845.0,526.62,527.13,525.86,526.96,4845.0
2021-06-28 13:00:00,526.68,526.98,523.74,523.74,5051.0,526.68,526.98,523.74,523.74,5051.0
2021-06-28 13:30:00,523.67,525.07,523.13,524.29,8024.0,523.67,525.07,523.13,524.29,8024.0
2021-06-28 14:00:00,524.35,527.37,524.34,527.04,18453.0,524.35,527.37,524.34,527.04,18453.0
2021-06-28 14:30:00,526.61,527.54,526.36,526.43,4714.0,526.61,527.54,526.36,526.43,4714.0
2021-06-28 15:00:00,526.52,528.05,526.45,527.51,13349.0,526.52,528.05,526.45,527.51,13349.0
2021-06-28 15:30:00,527.52,529.01,526.8,526.84,30227.0,527.52,529.01,526.8,526.84,30227.0
2021-06-29 09:30:00,529.69,535.47,528.93,534.12,18474.0,529.69,535.47,528.93,534.12,18474.0
2021-06-29 10:00:00,534.44,535.0,528.29,530.14,6944.0,534.44,535.0,528.29,530.14,6944.0
2021-06-29 10:30:00,531.52,533.0,529.73,531.93,11458.0,531.52,533.0,529.73,531.93,11458.0
2021-06-29 11:00:00,532.12,533.07,530.83,531.37,8273.0,532.12,533.07,530.83,531.37,8273.0
2021-06-29 11:30:00,531.51,531.63,529.49,531.1,6040.0,531.51,531.63,529.49,531.1,6040.0
2021-06-29 12:00:00,531.38,531.39,530.59,531.21,2600.0,531.38,531.39,530.59,531.21,2600.0
2021-06-29 12:30:00,531.69,534.66,531.41,533.74,18704.0,531.69,534.66,531.41,533.74,18704.0
2021-06-29 13:00:00,534.08,536.35,533.34,535.26,22458.0,534.08,536.35,533.34,535.26,22458.0
2021-06-29 13:30:00,535.7,535.78,534.58,535.17,4405.0,535.7,535.78,534.58,535.17,4405.0
2021-06-29 14:00:00,535.03,535.03,533.44,533.64,3922.0,535.03,535.03,533.44,533.64,3922.0
2021-06-29 14:30:00,533.05,533.58,531.59,532.22,6245.0,533.05,533.58,531.59,532.22,6245.0
2021-06-29 15:00:00,532.29,533.83,532.02,533.62,5038.0,532.29,533.83,532.02,533.62,5038.0
2021-06-29 15:30:00,533.72,536.78,533.71,536.6,63584.0,533.72,536.78,533.71,536.6,63584.0
2021-06-30 09:30:00,535.82,538.51,532.71,534.29,10317.0,535.82,538.51,532.71,534.29,10317.0
2021-06-30 10:00:00,533.6,535.26,533.0,534.43,3805.0,533.6,535.26,533.0,534.43,3805.0
2021-06-30 10:30:00,534.66,535.39,533.94,535.18,2239.0,534.66,535.39,533.94,535.18,2239.0
2021-06-30 11:00:00,534.06,535.61,533.72,535.45,11200.0,534.06,535.61,533.72,535.45,11200.0
2021-06-30 11:30:00,535.33,537.87,534.6,537.44,7412.0,535.33,537.87,534.6,537.44,7412.0
2021-06-30 12:00:00,536.59,537.93,536.25,537.03,7033.0,536.59,537.93,536.25,537.03,7033.0
2021-06-30 12:30:00,537.01,537.88,534.69,534.69,8055.0,537.01,537.88,534.69,534.69,8055.0
2021-06-30 13:00:00,534.6,534.6,532.21,532.25,5980.0,534.6,534.6,532.21,532.25,5980.0
2021-06-30 13:30:00,532.26,532.54,531.53,531.55,3950.0,532.26,532.54,531.53,531.55,3950.0
2021-06-30 14:00:00,531.48,531.75,528.43,529.04,11570.0,531.48,531.75,528.43,529.04,11570.0
2021-06-30 14:30:00,529.22,530.39,527.59,528.71,13239.0,529.22,530.39,527.59,528.71,13239.0
2021-06-30 15:00:00,528.5,529.89,528.47,529.62,5095.0,528.5,529.89,528.47,529.62,5095.0
2021-06-30 15:30:00,529.53,530.7,528.79,529.11,13943.0,529.53,530.7,528.79,529.11,13943.0
2021-07-01 09:30:00,530.0,531.8,524.08,524.66,15111.0,530.0,531.8,524.08,524.66,15111.0
2021-07-01 10:00:00,524.52,527.65,524.52,527.46,8570.0,524.52,527.65,524.52,527.46,8570.0
2021-07-01 10:30:00,527.18,527.22,525.58,526.0,4258.0,527.18,527.22,525.58,526.0,4258.0
2021-07-01 11:00:00,525.87,525.99,521.02,521.77,7401.0,525.87,525.99,521.02,521.77,7401.0
2021-07-01 11:30:00,521.87,522.37,521.38,522.03,7791.0,521.87,522.37,521.38,522.03,7791.0
2021-07-01 12:00:00,521.75,523.45,521.56,522.92,6688.0,521.75,523.45,521.56,522.92,6688.0
2021-07-01 12:30:00,523.33,524.74,523.1,523.26,4021.0,523.33,524.74,523.1,523.26,4021.0
2021-07-01 13:00:00,523.05,525.38,522.95,525.38,9635.0,523.05,525.38,522.95,525.38,9635.0
2021-07-01 13:30:00,526.4,527.75,526.18,526.64,3052.0,526.4,527.75,526.18,526.64,3052.0
2021-07-01 14:00:00,527.29,527.36,526.23,526.95,1135.0,527.29,527.36,526.23,526.95,1135.0
2021-07-01 14:30:00,527.33,529.48,527.33,527.97,7721.0,527.33,529.48,527.33,527.97,7721.0
2021-07-01 15:00:00,528.25,529.08,527.91,528.73,3440.0,528.25,529.08,527.91,528.73,3440.0
2021-07-01 15:30:00,528.78,533.23,528.78,531.98,22074.0,528.78,533.23,528.78,531.98,22074.0
2021-07-02 09:30:00,537.01,537.01,534.14,536.2,9229.0,537.01,537.01,534.14,536.2,9229.0
2021-07-02 10:00:00,535.66,536.94,535.0,536.51,3431.0,535.66,536.94,535.0,536.51,3431.0
2021-07-02 10:30:00,536.47,538.4,536.32,536.96,5640.0,536.47,538.4,536.32,536.96,5640.0
2021-07-02 11:00:00,536.71,537.67,536.46,537.11,5003.0,536.71,537.67,536.46,537.11,5003.0
2021-07-02 11:30:00,536.96,537.55,536.33,536.77,2436.0,536.96,537.55,536.33,536.77,2436.0
2021-07-02 12:00:00,536.75,537.92,536.67,537.37,6721.0,536.75,537.92,536.67,537.37,6721.0
2021-07-02 12:30:00,537.45,539.93,537.45,537.86,9468.0,537.45,539.93,537.45,537.86,9468.0
2021-07-02 13:00:00,538.38,539.77,537.81,538.89,7213.0,538.38,539.77,537.81,538.89,7213.0
2021-07-02 13:30:00,538.96,539.38,538.36,539.38,5285.0,538.96,539.38,538.36,539.38,5285.0
2021-07-02 14:00:00,539.23,540.81,539.06,540.8,4718.0,539.23,540.81,539.06,540.8,4718.0
2021-07-02 14:30:00,540.34,540.84,540.17,540.59,8790.0,540.34,540.84,540.17,540.59,8790.0
2021-07-02 15:00:00,540.63,540.74,540.2,540.63,8773.0,540.63,540.74,540.2,540.63,8773.0
2021-07-02 15:30:00,540.63,541.26,539.51,540.02,20062.0,540.63,541.26,539.51,540.02,20062.0
2021-07-06 09:30:00,540.69,543.0,538.52,540.64,21255.0,540.69,543.0,538.52,540.64,21255.0
2021-07-06 10:00:00,540.78,542.32,538.86,540.23,19556.0,540.78,542.32,538.86,540.23,19556.0
2021-07-06 10:30:00,540.33,540.33,538.15,538.24,9924.0,540.33,540.33,538.15,538.24,9924.0
2021-07-06 11:00:00,537.72,537.72,534.4,535.33,7257.0,537.72,537.72,534.4,535.33,7257.0
2021-07-06 11:30:00,535.6,537.73,535.53,537.61,12078.0,535.6,537.73,535.53,537.61,12078.0
2021-07-06 12:00:00,537.5,537.5,534.29,535.44,6934.0,537.5,537.5,534.29,535.44,6934.0
2021-07-06 12:30:00,535.48,538.79,535.35,538.64,8247.0,535.48,538.79,535.35,538.64,8247.0
2021-07-06 13:00:00,538.7,540.66,538.61,540.04,6681.0,538.7,540.66,538.61,540.04,6681.0
2021-07-06 13:30:00,539.79,540.17,539.43,539.63,4867.0,539.79,540.17,539.43,539.63,4867.0
2021-07-06 14:00:00,539.41,542.55,539.41,542.29,9878.0,539.41,542.55,539.41,542.29,9878.0
2021-07-06 14:30:00,541.65,543.22,541.58,543.05,5956.0,541.65,543.22,541.58,543.05,5956.0
2021-07-06 15:00:00,543.15,544.05,542.71,543.75,9276.0,543.15,544.05,542.71,543.75,9276.0
2021-07-06 15:30:00,543.88,545.46,543.71,544.74,23324.0,543.88,545.46,543.71,544.74,23324.0
2021-07-07 09:30:00,546.45,547.79,542.82,543.0,9550.0,546.45,547.79,542.82,543.0,9550.0
2021-07-07 10:00:00,541.88,541.88,535.23,535.23,5957.0,541.88,541.88,535.23,535.23,5957.0
2021-07-07 10:30:00,535.15,535.15,531.01,534.19,8430.0,535.15,535.15,531.01,534.19,8430.0
2021-07-07 11:00:00,534.25,536.19,534.25,536.14,6094.0,534.25,536.19,534.25,536.14,6094.0
2021-07-07 11:30:00,537.68,538.82,537.66,538.47,800.0,537.68,538.82,537.66,538.47,800.0
2021-07-07 12:00:00,538.76,540.06,537.75,538.82,2262.0,538.76,540.06,537.75,538.82,2262.0
2021-07-07 12:30:00,537.97,540.49,537.53,540.49,3719.0,537.97,540.49,537.53,540.49,3719.0
2021-07-07 13:00:00,539.3,541.1,539.05,541.1,2358.0,539.3,541.1,539.05,541.1,2358.0
2021-07-07 13:30:00,541.07,542.61,540.96,542.48,4134.0,541.07,542.61,540.96,542.48,4134.0
2021-07-07 14:00:00,542.41,545.15,542.28,543.24,5966.0,542.41,545.15,542.28,543.24,5966.0
2021-07-07 14:30:00,543.1,545.79,543.1,545.36,7448.0,543.1,545.79,543.1,545.36,7448.0
2021-07-07 15:00:00,545.78,546.4,544.62,546.4,6493.0,545.78,546.4,544.62,546.4,6493.0
2021-07-07 15:30:00,546.73,547.8,545.6,547.8,32637.0,546.73,547.8,545.6,547.8,32637.0
2021-07-08 09:30:00,539.22,540.49,534.0,538.95,12636.0,539.22,540.49,534.0,538.95,12636.0
2021-07-08 10:00:00,538.68,538.69,535.15,537.62,5140.0,538.68,538.69,535.15,537.62,5140.0
2021-07-08 10:30:00,537.5,540.49,537.0,539.77,20389.0,537.5,540.49,537.0,539.77,20389.0
2021-07-08 11:00:00,539.88,545.35,539.87,545.14,7366.0,539.88,545.35,539.87,545.14,7366.0
2021-07-08 11:30:00,545.16,545.92,544.14,545.5,10583.0,545.16,545.92,544.14,545.5,10583.0
2021-07-08 12:00:00,545.7,546.84,544.15,544.15,3176.0,545.7,546.84,544.15,544.15,3176.0
2021-07-08 12:30:00,544.44,545.78,544.43,545.18,7111.0,544.44,545.78,544.43,545.18,7111.0
2021-07-08 13:00:00,544.94,545.32,542.31,543.48,5348.0,544.94,545.32,542.31,543.48,5348.0
2021-07-08 13:30:00,543.84,544.79,542.85,543.19,5567.0,543.84,544.79,542.85,543.19,5567.0
2021-07-08 14:00:00,543.18,543.46,540.95,541.37,4309.0,543.18,543.46,540.95,541.37,4309.0
2021-07-08 14:30:00,541.65,542.57,540.08,541.18,3298.0,541.65,542.57,540.08,541.18,3298.0
2021-07-08 15:00:00,541.01,541.58,539.82,540.37,3484.0,541.01,541.58,539.82,540.37,3484.0
2021-07-08 15:30:00,540.77,540.78,537.44,540.33,18562.0,540.77,540.78,537.44,540.33,18562.0
2021-07-09 09:30:00,542.47,546.0,541.23,545.69,5350.0,542.47,546.0,541.23,545.69,5350.0
2021-07-09 10:00:00,546.45,547.25,544.56,545.07,10487.0,546.45,547.25,544.56,545.07,10487.0
2021-07-09 10:30:00,544.96,546.54,544.96,545.02,6397.0,544.96,546.54,544.96,545.02,6397.0
2021-07-09 11:00:00,545.38,546.69,545.32,546.69,3510.0,545.38,546.69,545.32,546.69,3510.0
2021-07-09 11:30:00,546.48,547.27,546.35,546.94,2884.0,546.48,547.27,546.35,546.94,2884.0
2021-07-09 12:00:00,546.94,547.42,545.74,546.32,2768.0,546.94,547.42,545.74,546.32,2768.0
2021-07-09 12:30:00,546.34,548.19,546.31,546.77,9038.0,546.34,548.19,546.31,546.77,9038.0
2021-07-09 13:00:00,547.06,547.83,546.94,547.36,5628.0,547.06,547.83,546.94,547.36,5628.0
2021-07-09 13:30:00,547.42,548.47,547.13,548.15,2287.0,547.42,548.47,547.13,548.15,2287.0
2021-07-09 14:00:00,548.37,548.38,546.94,547.27,1785.0,548.37,548.38,546.94,547.27,1785.0
2021-07-09 14:30:00,547.78,548.46,547.44,548.46,2464.0,547.78,548.46,547.44,548.46,2464.0
2021-07-09 15:00:00,548.36,548.36,547.17,547.17,1825.0,548.36,548.36,547.17,547.17,1825.0
2021-07-09 15:30:00,547.0,548.01,546.93,547.43,11869.0,547.0,548.01,546.93,547.43,11869.0
2021-07-12 09:30:00,548.79,549.99,541.71,544.23,16570.0,548.79,549.99,541.71,544.23,16570.0
2021-07-12 10:00:00,544.0,545.24,539.04,540.9,10734.0,544.0,545.24,539.04,540.9,10734.0
2021-07-12 10:30:00,541.19,543.5,540.89,543.0,4320.0,541.19,543.5,540.89,543.0,4320.0
2021-07-12 11:00:00,543.0,543.98,542.5,543.23,1500.0,543.0,543.98,542.5,543.23,1500.0
2021-07-12 11:30:00,542.97,543.85,542.11,543.85,3336.0,542.97,543.85,542.11,543.85,3336.0
2021-07-12 12:00:00,544.35,544.56,542.02,542.02,8423.0,544.35,544.56,542.02,542.02,8423.0
2021-07-12 12:30:00,541.95,543.5,541.72,543.03,7361.0,541.95,543.5,541.72,543.03,7361.0
2021-07-12 13:00:00,542.79,542.86,541.0,541.09,7536.0,542.79,542.86,541.0,541.09,7536.0
2021-07-12 13:30:00,541.14,545.14,541.14,545.14,6219.0,541.14,545.14,541.14,545.14,6219.0
2021-07-12 14:00:00,545.35,548.31,545.22,548.09,3867.0,545.35,548.31,545.22,548.09,3867.0
2021-07-12 14:30:00,548.16,548.69,546.46,546.46,3480.0,548.16,548.69,546.46,546.46,3480.0
2021-07-12 15:00:00,546.43,547.17,546.21,547.01,6741.0,546.43,547.17,546.21,547.01,6741.0
2021-07-12 15:30:00,546.95,548.96,546.26,548.67,17622.0,546.95,548.96,546.26,548.67,17622.0
2021-07-13 09:30:00,546.36,546.36,541.0,542.03,8044.0,546.36,546.36,541.0,542.03,8044.0
2021-07-13 10:00:00,542.12,542.92,541.81,542.92,3088.0,542.12,542.92,541.81,542.92,3088.0
2021-07-13 10:30:00,542.35,542.48,536.0,536.0,7879.0,542.35,542.48,536.0,536.0,7879.0
2021-07-13 11:00:00,536.23,537.4,534.64,537.21,12099.0,536.23,537.4,534.64,537.21,12099.0
2021-07-13 11:30:00,536.88,537.8,536.01,537.8,3876.0,536.88,537.8,536.01,537.8,3876.0
2021-07-13 12:00:00,537.64,537.64,536.38,536.39,2755.0,537.64,537.64,536.38,536.39,2755.0
2021-07-13 12:30:00,536.32,536.7,535.35,535.35,8000.0,536.32,536.7,535.35,535.35,8000.0
2021-07-13 13:00:00,535.51,535.61,532.8,533.83,4519.0,535.51,535.61,532.8,533.83,4519.0
2021-07-13 13:30:00,533.64,533.64,532.24,533.59,6051.0,533.64,533.64,532.24,533.59,6051.0
2021-07-13 14:00:00,533.59,535.3,531.94,534.92,8219.0,533.59,535.3,531.94,534.92,8219.0
2021-07-13 14:30:00,534.99,535.31,534.47,535.28,6355.0,534.99,535.31,534.47,535.28,6355.0
2021-07-13 15:00:00,535.47,535.74,533.2,533.59,8386.0,535.47,535.74,533.2,533.59,8386.0
2021-07-13 15:30:00,533.67,535.05,532.48,533.63,24423.0,533.67,535.05,532.48,533.63,24423.0
2021-07-14 09:30:00,537.74,539.13,535.95,538.09,8002.0,537.74,539.13,535.95,538.09,8002.0
2021-07-14 10:00:00,537.75,539.48,535.51,535.51,4513.0,537.75,539.48,535.51,535.51,4513.0
2021-07-14 10:30:00,535.79,536.77,534.88,536.35,4274.0,535.79,536.77,534.88,536.35,4274.0
2021-07-14 11:00:00,536.1,536.18,533.18,533.36,3155.0,536.1,536.18,533.18,533.36,3155.0
2021-07-14 11:30:00,533.81,535.3,532.44,532.44,2336.0,533.81,535.3,532.44,532.44,2336.0
2021-07-14 12:00:00,533.16,534.34,532.82,533.86,5553.0,533.16,534.34,532.82,533.86,5553.0
2021-07-14 12:30:00,534.0,535.65,532.85,535.23,8152.0,534.0,535.65,532.85,535.23,8152.0
2021-07-14 13:00:00,535.6,535.6,533.5,533.5,2081.0,535.6,535.6,533.5,533.5,2081.0
2021-07-14 13:30:00,533.77,534.05,533.53,533.92,1962.0,533.77,534.05,533.53,533.92,1962.0
2021-07-14 14:00:00,533.89,534.87,533.7,534.03,1410.0,533.89,534.87,533.7,534.03,1410.0
2021-07-14 14:30:00,534.66,534.66,532.58,532.8,2821.0,534.66,534.66,532.58,532.8,2821.0
2021-07-14 15:00:00,532.62,532.74,530.86,531.14,6866.0,532.62,532.74,530.86,531.14,6866.0
2021-07-14 15:30:00,531.62,531.88,528.4,530.15,34587.0,531.62,531.88,528.4,530.15,34587.0
2021-07-15 09:30:00,528.86,531.92,523.36,528.82,8010.0,528.86,531.92,523.36,528.82,8010.0
2021-07-15 10:00:00,527.93,529.18,527.0,527.46,5926.0,527.93,529.18,527.0,527.46,5926.0
2021-07-15 10:30:00,526.82,528.65,526.25,527.42,12114.0,526.82,528.65,526.25,527.42,12114.0
2021-07-15 11:00:00,526.93,527.72,525.5,526.59,7005.0,526.93,527.72,525.5,526.59,7005.0
2021-07-15 11:30:00,527.27,528.6,527.12,527.12,2492.0,527.27,528.6,527.12,527.12,2492.0
2021-07-15 12:00:00,527.14,527.59,525.44,526.59,4117.0,527.14,527.59,525.44,526.59,4117.0
2021-07-15 12:30:00,526.29,526.99,525.87,526.0,3280.0,526.29,526.99,525.87,526.0,3280.0
2021-07-15 13:00:00,526.08,526.28,524.55,524.67,5853.0,526.08,526.28,524.55,524.67,5853.0
2021-07-15 13:30:00,524.54,524.54,517.91,518.56,13758.0,524.54,524.54,517.91,518.56,13758.0
2021-07-15 14:00:00,518.57,520.56,518.56,520.11,7029.0,518.57,520.56,518.56,520.11,7029.0
2021-07-15 14:30:00,520.23,521.59,519.97,521.59,5690.0,520.23,521.59,519.97,521.59,5690.0
2021-07-15 15:00:00,521.77,521.77,520.16,521.12,10686.0,521.77,521.77,520.16,521.12,10686.0
2021-07-15 15:30:00,521.39,524.32,521.37,522.44,24920.0,521.39,524.32,521.37,522.44,24920.0
2021-07-16 09:30:00,523.7,525.47,522.99,524.18,8191.0,523.7,525.47,522.99,524.18,8191.0
2021-07-16 10:00:00,523.82,523.99,518.56,519.9,3216.0,523.82,523.99,518.56,519.9,3216.0
2021-07-16 10:30:00,520.86,522.02,519.7,521.36,9619.0,520.86,522.02,519.7,521.36,9619.0
2021-07-16 11:00:00,521.04,521.68,519.88,521.07,3818.0,521.04,521.68,519.88,521.07,3818.0
2021-07-16 11:30:00,521.33,523.36,521.11,522.91,3650.0,521.33,523.36,521.11,522.91,3650.0
2021-07-16 12:00:00,523.28,524.67,523.28,524.13,1600.0,523.28,524.67,523.28,524.13,1600.0
2021-07-16 12:30:00,524.36,524.4,523.63,524.23,3159.0,524.36,524.4,523.63,524.23,3159.0
2021-07-16 13:00:00,524.31,524.85,522.79,522.86,3600.0,524.31,524.85,522.79,522.86,3600.0
2021-07-16 13:30:00,522.9,522.9,521.87,521.9,3008.0,522.9,522.9,521.87,521.9,3008.0
2021-07-16 14:00:00,521.81,522.74,521.05,521.76,2783.0,521.81,522.74,521.05,521.76,2783.0
2021-07-16 14:30:00,521.91,522.45,521.23,522.29,4672.0,521.91,522.45,521.23,522.29,4672.0
2021-07-16 15:00:00,522.25,522.25,520.62,520.77,4661.0,522.25,522.25,520.62,520.77,4661.0
2021-07-16 15:30:00,520.91,521.24,517.91,518.08,19136.0,520.91,521.24,517.91,518.08,19136.0
2021-07-19 09:30:00,509.59,512.99,502.88,503.3,18308.0,509.59,512.99,502.88,503.3,18308.0
2021-07-19 10:00:00,503.03,506.14,502.63,504.48,9029.0,503.03,506.14,502.63,504.48,9029.0
2021-07-19 10:30:00,503.65,507.55,503.02,507.55,7127.0,503.65,507.55,503.02,507.55,7127.0
2021-07-19 11:00:00,508.56,512.63,507.4,511.64,4966.0,508.56,512.63,507.4,511.64,4966.0
2021-07-19 11:30:00,512.54,514.45,511.76,513.35,2628.0,512.54,514.45,511.76,513.35,2628.0
2021-07-19 12:00:00,512.71,514.05,512.19,513.04,3820.0,512.71,514.05,512.19,513.04,3820.0
2021-07-19 12:30:00,512.63,512.87,511.12,511.56,7886.0,512.63,512.87,511.12,511.56,7886.0
2021-07-19 13:00:00,512.18,513.31,510.97,510.97,9579.0,512.18,513.31,510.97,510.97,9579.0
2021-07-19 13:30:00,510.45,510.45,509.24,509.68,1725.0,510.45,510.45,509.24,509.68,1725.0
2021-07-19 14:00:00,510.3,510.3,507.52,508.28,6884.0,510.3,510.3,507.52,508.28,6884.0
2021-07-19 14:30:00,507.94,508.16,506.89,507.41,4848.0,507.94,508.16,506.89,507.41,4848.0
2021-07-19 15:00:00,506.56,507.46,505.2,505.53,8847.0,506.56,507.46,505.2,505.53,8847.0
2021-07-19 15:30:00,505.99,507.3,505.3,507.23,28841.0,505.99,507.3,505.3,507.23,28841.0
2021-07-20 09:30:00,510.98,514.11,507.27,514.11,15746.0,510.98,514.11,507.27,514.11,15746.0
2021-07-20 10:00:00,514.43,518.64,512.75,517.87,11561.0,514.43,518.64,512.75,517.87,11561.0
2021-07-20 10:30:00,517.15,521.51,517.15,520.84,5982.0,517.15,521.51,517.15,520.84,5982.0
2021-07-20 11:00:00,520.94,521.67,520.07,520.53,5675.0,520.94,521.67,520.07,520.53,5675.0
2021-07-20 11:30:00,520.86,522.62,520.18,520.63,3231.0,520.86,522.62,520.18,520.63,3231.0
2021-07-20 12:00:00,520.7,521.27,518.58,520.0,10089.0,520.7,521.27,518.58,520.0,10089.0
2021-07-20 12:30:00,521.01,522.15,521.01,521.81,1968.0,521.01,522.15,521.01,521.81,1968.0
2021-07-20 13:00:00,522.05,522.33,520.5,521.13,2800.0,522.05,522.33,520.5,521.13,2800.0
2021-07-20 13:30:00,521.64,521.76,520.5,521.06,4722.0,521.64,521.76,520.5,521.06,4722.0
2021-07-20 14:00:00,520.98,522.82,520.97,522.82,6265.0,520.98,522.82,520.97,522.82,6265.0
2021-07-20 14:30:00,523.22,524.18,520.51,521.47,15383.0,523.22,524.18,520.51,521.47,15383.0
2021-07-20 15:00:00,521.3,523.27,520.74,522.78,9449.0,521.3,523.27,520.74,522.78,9449.0
2021-07-20 15:30:00,522.79,522.86,519.08,519.6,28437.0,522.79,522.86,519.08,519.6,28437.0
2021-07-21 09:30:00,520.64,526.77,520.64,526.75,4923.0,520.64,526.77,520.64,526.75,4923.0
2021-07-21 10:00:00,527.0,528.13,525.88,526.54,3510.0,527.0,528.13,525.88,526.54,3510.0
2021-07-21 10:30:00,525.95,525.95,523.77,524.73,3400.0,525.95,525.95,523.77,524.73,3400.0
2021-07-21 11:00:00,524.95,527.76,524.9,527.09,3365.0,524.95,527.76,524.9,527.09,3365.0
2021-07-21 11:30:00,527.98,530.24,527.21,529.88,4462.0,527.98,530.24,527.21,529.88,4462.0
2021-07-21 12:00:00,530.06,530.94,529.64,530.94,5212.0,530.06,530.94,529.64,530.94,5212.0
2021-07-21 12:30:00,531.14,532.53,530.21,530.21,8517.0,531.14,532.53,530.21,530.21,8517.0
2021-07-21 13:00:00,529.96,531.59,529.96,531.59,3169.0,529.96,531.59,529.96,531.59,3169.0
2021-07-21 13:30:00,532.19,532.24,530.8,531.85,3150.0,532.19,532.24,530.8,531.85,3150.0
2021-07-21 14:00:00,531.6,532.31,530.91,532.31,4280.0,531.6,532.31,530.91,532.31,4280.0
2021-07-21 14:30:00,532.76,533.3,532.02,533.22,4572.0,532.76,533.3,532.02,533.22,4572.0
2021-07-21 15:00:00,533.66,533.7,532.83,533.29,4931.0,533.66,533.7,532.83,533.29,4931.0
2021-07-21 15:30:00,533.15,534.14,530.71,534.14,22735.0,533.15,534.14,530.71,534.14,22735.0
2021-07-22 09:30:00,534.0,534.99,530.01,530.01,4068.0,534.0,534.99,530.01,530.01,4068.0
2021-07-22 10:00:00,532.06,533.93,532.05,533.36,3445.0,532.06,533.93,532.05,533.36,3445.0
2021-07-22 10:30:00,533.74,533.74,532.84,532.84,518.0,533.74,533.74,532.84,532.84,518.0
2021-07-22 11:00:00,532.21,532.5,531.25,531.89,1000.0,532.21,532.5,531.25,531.89,1000.0
2021-07-22 11:30:00,531.99,532.24,531.13,532.23,1349.0,531.99,532.24,531.13,532.23,1349.0
2021-07-22 12:00:00,531.77,532.07,530.68,532.07,3549.0,531.77,532.07,530.68,532.07,3549.0
2021-07-22 12:30:00,532.92,532.92,531.61,532.74,1307.0,532.92,532.92,531.61,532.74,1307.0
2021-07-22 13:00:00,532.99,535.74,532.98,535.41,17900.0,532.99,535.74,532.98,535.41,17900.0
2021-07-22 13:30:00,535.12,535.91,533.88,535.91,5683.0,535.12,535.91,533.88,535.91,5683.0
2021-07-22 14:00:00,535.8,536.99,535.42,536.43,4055.0,535.8,536.99,535.42,536.43,4055.0
2021-07-22 14:30:00,536.73,537.38,535.63,537.33,4665.0,536.73,537.38,535.63,537.33,4665.0
2021-07-22 15:00:00,537.0,537.0,535.49,536.11,2547.0,537.0,537.0,535.49,536.11,2547.0
2021-07-22 15:30:00,534.88,536.18,534.88,536.18,11074.0,534.88,536.18,534.88,536.18,11074.0
2021-07-23 09:30:00,540.64,540.93,538.21,538.87,7444.0,540.64,540.93,538.21,538.87,7444.0
2021-07-23 10:00:00,539.45,539.94,538.52,539.93,6335.0,539.45,539.94,538.52,539.93,6335.0
2021-07-23 10:30:00,540.47,540.93,539.06,540.51,2423.0,540.47,540.93,539.06,540.51,2423.0
2021-07-23 11:00:00,540.93,542.18,540.64,541.76,2650.0,540.93,542.18,540.64,541.76,2650.0
2021-07-23 11:30:00,542.63,543.2,541.33,541.33,2100.0,542.63,543.2,541.33,541.33,2100.0
2021-07-23 12:00:00,541.13,542.71,540.95,542.26,1800.0,541.13,542.71,540.95,542.26,1800.0
2021-07-23 12:30:00,542.49,543.0,541.9,542.82,3305.0,542.49,543.0,541.9,542.82,3305.0
2021-07-23 13:00:00,543.47,546.45,542.99,546.34,5369.0,543.47,546.45,542.99,546.34,5369.0
2021-07-23 13:30:00,546.14,546.14,544.65,545.19,3157.0,546.14,546.14,544.65,545.19,3157.0
2021-07-23 14:00:00,544.75,545.9,544.75,545.77,5822.0,544.75,545.9,544.75,545.77,5822.0
2021-07-23 14:30:00,545.85,546.5,545.75,546.08,6431.0,545.85,546.5,545.75,546.08,6431.0
2021-07-23 15:00:00,546.06,546.45,545.61,546.33,4028.0,546.06,546.45,545.61,546.33,4028.0
2021-07-23 15:30:00,546.8,548.94,546.75,548.6,14474.0,546.8,548.94,546.75,548.6,14474.0
2021-07-26 09:30:00,548.63,553.66,548.63,551.64,8331.0,548.63,553.66,548.63,551.64,8331.0
2021-07-26 10:00:00,551.65,551.65,540.72,540.72,6613.0,551.65,551.65,540.72,540.72,6613.0
2021-07-26 10:30:00,540.83,543.18,539.43,541.3,6024.0,540.83,543.18,539.43,541.3,6024.0
2021-07-26 11:00:00,541.37,542.84,540.53,542.84,952.0,541.37,542.84,540.53,542.84,952.0
2021-07-26 11:30:00,543.42,543.97,543.16,543.73,2212.0,543.42,543.97,543.16,543.73,2212.0
2021-07-26 12:00:00,543.97,543.97,542.36,543.75,4179.0,543.97,543.97,542.36,543.75,4179.0
2021-07-26 12:30:00,543.58,543.58,541.49,541.89,2600.0,543.58,543.58,541.49,541.89,2600.0
2021-07-26 13:00:00,541.97,544.32,541.97,544.32,1350.0,541.97,544.32,541.97,544.32,1350.0
2021-07-26 13:30:00,543.71,545.15,543.63,544.84,2993.0,543.71,545.15,543.63,544.84,2993.0
2021-07-26 14:00:00,544.47,545.72,544.15,545.72,2860.0,544.47,545.72,544.15,545.72,2860.0
2021-07-26 14:30:00,545.71,546.82,545.63,546.32,2189.0,545.71,546.82,545.63,546.32,2189.0
2021-07-26 15:00:00,546.11,546.75,545.97,546.36,4430.0,546.11,546.75,545.97,546.36,4430.0
2021-07-26 15:30:00,546.32,546.32,544.8,545.3,13888.0,546.32,546.32,544.8,545.3,13888.0
2021-07-27 09:30:00,543.26,544.08,539.24,542.32,6168.0,543.26,544.08,539.24,542.32,6168.0
2021-07-27 10:00:00,541.28,541.43,538.24,541.04,8170.0,541.28,541.43,538.24,541.04,8170.0
2021-07-27 10:30:00,540.65,541.36,539.0,540.18,3607.0,540.65,541.36,539.0,540.18,3607.0
2021-07-27 11:00:00,539.83,540.11,534.25,534.46,10407.0,539.83,540.11,534.25,534.46,10407.0
2021-07-27 11:30:00,534.33,536.03,533.09,536.0,8138.0,534.33,536.03,533.09,536.0,8138.0
2021-07-27 12:00:00,535.53,535.97,534.83,535.96,7771.0,535.53,535.97,534.83,535.96,7771.0
2021-07-27 12:30:00,535.0,536.31,534.76,535.27,4426.0,535.0,536.31,534.76,535.27,4426.0
2021-07-27 13:00:00,534.91,535.66,531.49,531.79,5404.0,534.91,535.66,531.49,531.79,5404.0
2021-07-27 13:30:00,531.77,532.63,529.21,529.68,42346.0,531.77,532.63,529.21,529.68,42346.0
2021-07-27 14:00:00,530.14,534.79,530.14,534.79,7391.0,530.14,534.79,530.14,534.79,7391.0
2021-07-27 14:30:00,535.21,537.95,535.17,537.95,2833.0,535.21,537.95,535.17,537.95,2833.0
2021-07-27 15:00:00,538.23,538.62,537.78,538.02,2600.0,538.23,538.62,537.78,538.02,2600.0
2021-07-27 15:30:00,538.05,540.47,537.22,539.89,14205.0,538.05,540.47,537.22,539.89,14205.0
2021-07-28 09:30:00,539.5,541.9,535.93,541.65,11298.0,539.5,541.9,535.93,541.65,11298.0
2021-07-28 10:00:00,540.72,543.09,540.71,541.47,2900.0,540.72,543.09,540.71,541.47,2900.0
2021-07-28 10:30:00,540.57,541.1,538.47,540.93,9683.0,540.57,541.1,538.47,540.93,9683.0
2021-07-28 11:00:00,540.94,542.74,540.78,541.84,2629.0,540.94,542.74,540.78,541.84,2629.0
2021-07-28 11:30:00,541.76,545.85,541.13,545.85,4917.0,541.76,545.85,541.13,545.85,4917.0
2021-07-28 12:00:00,545.66,545.86,544.03,545.05,4469.0,545.66,545.86,544.03,545.05,4469.0
2021-07-28 12:30:00,544.91,545.61,543.98,545.61,2494.0,544.91,545.61,543.98,545.61,2494.0
2021-07-28 13:00:00,545.08,545.21,543.86,545.21,1530.0,545.08,545.21,543.86,545.21,1530.0
2021-07-28 13:30:00,544.91,545.23,543.88,543.93,2208.0,544.91,545.23,543.88,543.93,2208.0
2021-07-28 14:00:00,544.5,545.98,543.59,545.0,1202.0,544.5,545.98,543.59,545.0,1202.0
2021-07-28 14:30:00,544.68,547.42,544.65,546.19,2215.0,544.68,547.42,544.65,546.19,2215.0
2021-07-28 15:00:00,546.34,546.45,545.34,545.5,3011.0,546.34,546.45,545.34,545.5,3011.0
2021-07-28 15:30:00,545.98,546.77,544.97,544.97,12426.0,545.98,546.77,544.97,544.97,12426.0
2021-07-29 09:30:00,548.0,551.95,547.0,551.59,7011.0,548.0,551.95,547.0,551.59,7011.0
2021-07-29 10:00:00,552.9,552.91,550.24,552.33,1531.0,552.9,552.91,550.24,552.33,1531.0
2021-07-29 10:30:00,551.95,554.1,551.2,553.4,4031.0,551.95,554.1,551.2,553.4,4031.0
2021-07-29 11:00:00,554.0,554.01,550.97,551.23,5647.0,554.0,554.01,550.97,551.23,5647.0
2021-07-29 11:30:00,550.93,551.37,548.86,551.25,20569.0,550.93,551.37,548.86,551.25,20569.0
2021-07-29 12:00:00,550.84,551.37,550.33,550.47,3412.0,550.84,551.37,550.33,550.47,3412.0
2021-07-29 12:30:00,550.92,551.02,549.64,550.0,2212.0,550.92,551.02,549.64,550.0,2212.0
2021-07-29 13:00:00,550.0,550.02,549.36,550.0,3499.0,550.0,550.02,549.36,550.0,3499.0
2021-07-29 13:30:00,550.0,550.38,549.76,549.76,3002.0,550.0,550.38,549.76,549.76,3002.0
2021-07-29 14:00:00,549.42,549.89,548.4,548.52,4373.0,549.42,549.89,548.4,548.52,4373.0
2021-07-29 14:30:00,548.81,549.2,547.73,548.86,2773.0,548.81,549.2,547.73,548.86,2773.0
2021-07-29 15:00:00,549.0,549.5,548.81,549.11,2102.0,549.0,549.5,548.81,549.11,2102.0
2021-07-29 15:30:00,548.82,549.49,547.8,548.1,10683.0,548.82,549.49,547.8,548.1,10683.0
2021-07-30 09:30:00,545.3,549.85,544.6,549.56,4019.0,545.3,549.85,544.6,549.56,4019.0
2021-07-30 10:00:00,549.13,550.2,547.45,548.7,15729.0,549.13,550.2,547.45,548.7,15729.0
2021-07-30 10:30:00,548.21,549.27,546.31,547.14,15788.0,548.21,549.27,546.31,547.14,15788.0
2021-07-30 11:00:00,545.39,546.98,544.74,546.65,5855.0,545.39,546.98,544.74,546.65,5855.0
2021-07-30 11:30:00,546.87,548.73,546.12,547.8,4599.0,546.87,548.73,546.12,547.8,4599.0
2021-07-30 12:00:00,547.27,548.41,547.13,547.56,5526.0,547.27,548.41,547.13,547.56,5526.0
2021-07-30 12:30:00,547.83,549.88,547.83,549.76,5029.0,547.83,549.88,547.83,549.76,5029.0
2021-07-30 13:00:00,549.38,550.09,549.38,550.04,5113.0,549.38,550.09,549.38,550.04,5113.0
2021-07-30 13:30:00,550.05,551.67,549.82,551.07,16157.0,550.05,551.67,549.82,551.07,16157.0
2021-07-30 14:00:00,551.31,552.84,550.6,552.2,4610.0,551.31,552.84,550.6,552.2,4610.0
2021-07-30 14:30:00,552.36,554.22,551.45,553.66,14969.0,552.36,554.22,551.45,553.66,14969.0
2021-07-30 15:00:00,553.64,553.66,551.33,551.63,7296.0,553.64,553.66,551.33,551.63,7296.0
2021-07-30 15:30:00,552.39,553.26,551.0,552.4,16838.0,552.39,553.26,551.0,552.4,16838.0
2021-08-02 09:30:00,555.0,557.49,553.78,555.43,18898.0,555.0,557.49,553.78,555.43,18898.0
2021-08-02 10:00:00,554.02,555.54,553.87,554.38,8391.0,554.02,555.54,553.87,554.38,8391.0
2021-08-02 10:30:00,554.8,557.0,554.04,556.95,10413.0,554.8,557.0,554.04,556.95,10413.0
2021-08-02 11:00:00,556.7,558.61,556.69,558.12,3973.0,556.7,558.61,556.69,558.12,3973.0
2021-08-02 11:30:00,558.11,558.59,556.09,556.59,5182.0,558.11,558.59,556.09,556.59,5182.0
2021-08-02 12:00:00,556.57,558.36,555.9,558.36,8047.0,556.57,558.36,555.9,558.36,8047.0
2021-08-02 12:30:00,558.36,558.68,552.38,552.38,13799.0,558.36,558.68,552.38,552.38,13799.0
2021-08-02 13:00:00,552.59,553.75,552.59,553.54,1955.0,552.59,553.75,552.59,553.54,1955.0
2021-08-02 13:30:00,553.05,553.54,552.0,552.29,13752.0,553.05,553.54,552.0,552.29,13752.0
2021-08-02 14:00:00,551.92,552.45,550.4,550.4,2500.0,551.92,552.45,550.4,550.4,2500.0
2021-08-02 14:30:00,550.52,553.32,550.52,552.58,6500.0,550.52,553.32,550.52,552.58,6500.0
2021-08-02 15:00:00,552.35,553.52,550.63,551.4,3890.0,552.35,553.52,550.63,551.4,3890.0
2021-08-02 15:30:00,551.35,551.38,548.84,550.97,17453.0,551.35,551.38,548.84,550.97,17453.0
2021-08-03 09:30:00,559.49,559.86,538.28,538.28,24939.0,559.49,559.86,538.28,538.28,24939.0
2021-08-03 10:00:00,536.87,541.19,531.39,541.18,15318.0,536.87,541.19,531.39,541.18,15318.0
2021-08-03 10:30:00,540.44,544.73,533.52,533.52,11517.0,540.44,544.73,533.52,533.52,11517.0
2021-08-03 11:00:00,535.31,536.68,527.54,529.95,13184.0,535.31,536.68,527.54,529.95,13184.0
2021-08-03 11:30:00,531.14,534.77,529.19,534.77,7981.0,531.14,534.77,529.19,534.77,7981.0
2021-08-03 12:00:00,533.84,535.37,531.08,533.59,20463.0,533.84,535.37,531.08,533.59,20463.0
2021-08-03 12:30:00,533.96,538.61,533.35,538.2,13862.0,533.96,538.61,533.35,538.2,13862.0
2021-08-03 13:00:00,539.32,541.08,537.64,538.1,5908.0,539.32,541.08,537.64,538.1,5908.0
2021-08-03 13:30:00,538.03,539.01,536.78,538.81,9561.0,538.03,539.01,536.78,538.81,9561.0
2021-08-03 14:00:00,539.3,541.11,538.66,540.7,15112.0,539.3,541.11,538.66,540.7,15112.0
2021-08-03 14:30:00,540.5,541.35,538.38,540.25,59019.0,540.5,541.35,538.38,540.25,59019.0
2021-08-03 15:00:00,540.59,542.98,539.88,542.67,4336.0,540.59,542.98,539.88,542.67,4336.0
2021-08-03 15:30:00,542.68,548.99,541.25,546.77,62042.0,542.68,548.99,541.25,546.77,62042.0
2021-08-04 09:30:00,547.56,552.75,547.0,548.9,13064.0,547.56,552.75,547.0,548.9,13064.0
2021-08-04 10:00:00,547.41,555.7,547.41,554.89,4601.0,547.41,555.7,547.41,554.89,4601.0
2021-08-04 10:30:00,554.05,558.76,551.27,558.76,5760.0,554.05,558.76,551.27,558.76,5760.0
2021-08-04 11:00:00,557.84,559.49,557.44,558.77,7675.0,557.84,559.49,557.44,558.77,7675.0
2021-08-04 11:30:00,559.3,559.33,557.5,559.17,11315.0,559.3,559.33,557.5,559.17,11315.0
2021-08-04 12:00:00,558.72,562.79,558.71,561.08,10911.0,558.72,562.79,558.71,561.08,10911.0
2021-08-04 12:30:00,561.23,562.73,560.54,561.88,7170.0,561.23,562.73,560.54,561.88,7170.0
2021-08-04 13:00:00,562.03,564.64,562.03,564.34,7601.0,562.03,564.64,562.03,564.34,7601.0
2021-08-04 13:30:00,564.64,564.93,562.55,563.67,11194.0,564.64,564.93,562.55,563.67,11194.0
2021-08-04 14:00:00,563.92,566.77,563.49,565.32,8158.0,563.92,566.77,563.49,565.32,8158.0
2021-08-04 14:30:00,565.73,566.25,564.34,566.16,9706.0,565.73,566.25,564.34,566.16,9706.0
2021-08-04 15:00:00,565.69,566.3,560.54,560.54,31707.0,565.69,566.3,560.54,560.54,31707.0
2021-08-04 15:30:00,560.68,561.81,558.15,559.42,42995.0,560.68,561.81,558.15,559.42,42995.0
2021-08-05 09:30:00,560.0,561.4,558.02,559.22,11442.0,560.0,561.4,558.02,559.22,11442.0
2021-08-05 10:00:00,560.0,564.52,559.92,564.43,11200.0,560.0,564.52,559.92,564.43,11200.0
2021-08-05 10:30:00,564.4,567.21,563.56,567.08,7253.0,564.4,567.21,563.56,567.08,7253.0
2021-08-05 11:00:00,567.57,569.7,567.57,568.9,14639.0,567.57,569.7,567.57,568.9,14639.0
2021-08-05 11:30:00,569.09,570.83,567.24,567.51,23956.0,569.09,570.83,567.24,567.51,23956.0
2021-08-05 12:00:00,567.74,568.01,564.87,564.87,5925.0,567.74,568.01,564.87,564.87,5925.0
2021-08-05 12:30:00,564.95,564.95,561.72,561.72,1700.0,564.95,564.95,561.72,561.72,1700.0
2021-08-05 13:00:00,561.84,564.06,561.84,564.06,11663.0,561.84,564.06,561.84,564.06,11663.0
2021-08-05 13:30:00,562.97,565.66,562.97,565.66,2285.0,562.97,565.66,562.97,565.66,2285.0
2021-08-05 14:00:00,566.36,566.75,565.53,566.6,4013.0,566.36,566.75,565.53,566.6,4013.0
2021-08-05 14:30:00,566.2,566.83,565.26,565.8,2617.0,566.2,566.83,565.26,565.8,2617.0
2021-08-05 15:00:00,566.03,568.18,565.53,567.94,5338.0,566.03,568.18,565.53,567.94,5338.0
2021-08-05 15:30:00,567.48,569.32,566.64,569.32,27408.0,567.48,569.32,566.64,569.32,27408.0
2021-08-06 09:30:00,565.06,566.99,555.7,556.25,16728.0,565.06,566.99,555.7,556.25,16728.0
2021-08-06 10:00:00,556.72,561.29,556.64,558.7,8356.0,556.72,561.29,556.64,558.7,8356.0
2021-08-06 10:30:00,558.73,560.37,557.57,558.16,10080.0,558.73,560.37,557.57,558.16,10080.0
2021-08-06 11:00:00,557.9,558.27,554.28,554.28,12878.0,557.9,558.27,554.28,554.28,12878.0
2021-08-06 11:30:00,553.64,556.07,552.51,555.77,7954.0,553.64,556.07,552.51,555.77,7954.0
2021-08-06 12:00:00,556.0,559.59,555.45,558.94,11487.0,556.0,559.59,555.45,558.94,11487.0
2021-08-06 12:30:00,559.91,564.25,559.0,563.0,3523.0,559.91,564.25,559.0,563.0,3523.0
2021-08-06 13:00:00,563.06,563.74,563.01,563.01,3141.0,563.06,563.74,563.01,563.01,3141.0
2021-08-06 13:30:00,562.72,562.72,560.0,562.0,5731.0,562.72,562.72,560.0,562.0,5731.0
2021-08-06 14:00:00,561.97,563.26,561.03,562.27,4440.0,561.97,563.26,561.03,562.27,4440.0
2021-08-06 14:30:00,562.15,562.69,559.64,559.83,5948.0,562.15,562.69,559.64,559.83,5948.0
2021-08-06 15:00:00,559.87,562.23,559.84,561.79,2700.0,559.87,562.23,559.84,561.79,2700.0
2021-08-06 15:30:00,561.67,563.0,561.44,563.0,12694.0,561.67,563.0,561.44,563.0,12694.0
2021-08-09 09:30:00,562.31,563.69,558.39,561.5,8400.0,562.31,563.69,558.39,561.5,8400.0
2021-08-09 10:00:00,560.7,562.49,559.0,562.49,3588.0,560.7,562.49,559.0,562.49,3588.0
2021-08-09 10:30:00,562.5,562.5,559.97,560.43,7417.0,562.5,562.5,559.97,560.43,7417.0
2021-08-09 11:00:00,560.44,560.44,557.96,558.5,3127.0,560.44,560.44,557.96,558.5,3127.0
2021-08-09 11:30:00,559.77,563.47,559.6,563.29,3218.0,559.77,563.47,559.6,563.29,3218.0
2021-08-09 12:00:00,564.1,564.68,563.73,564.56,1600.0,564.1,564.68,563.73,564.56,1600.0
2021-08-09 12:30:00,564.77,566.04,564.32,564.32,4688.0,564.77,566.04,564.32,564.32,4688.0
2021-08-09 13:00:00,564.27,565.0,564.05,564.82,3029.0,564.27,565.0,564.05,564.82,3029.0
2021-08-09 13:30:00,565.16,565.6,564.4,564.83,4753.0,565.16,565.6,564.4,564.83,4753.0
2021-08-09 14:00:00,564.66,564.66,563.71,564.12,2368.0,564.66,564.66,563.71,564.12,2368.0
2021-08-09 14:30:00,563.68,564.61,563.56,563.88,4196.0,563.68,564.61,563.56,563.88,4196.0
2021-08-09 15:00:00,564.06,564.53,563.99,564.21,4050.0,564.06,564.53,563.99,564.21,4050.0
2021-08-09 15:30:00,564.47,564.64,563.42,563.79,9955.0,564.47,564.64,563.42,563.79,9955.0
2021-08-10 09:30:00,565.0,566.93,563.29,564.85,5773.0,565.0,566.93,563.29,564.85,5773.0
2021-08-10 10:00:00,564.89,565.45,564.36,564.46,2270.0,564.89,565.45,564.36,564.46,2270.0
2021-08-10 10:30:00,563.7,563.7,560.6,562.55,4727.0,563.7,563.7,560.6,562.55,4727.0
2021-08-10 11:00:00,562.9,566.42,562.61,565.38,4708.0,562.9,566.42,562.61,565.38,4708.0
2021-08-10 11:30:00,565.63,565.91,565.14,565.36,1653.0,565.63,565.91,565.14,565.36,1653.0
2021-08-10 12:00:00,565.56,567.0,565.37,566.69,4173.0,565.56,567.0,565.37,566.69,4173.0
2021-08-10 12:30:00,566.08,567.37,565.37,565.71,5222.0,566.08,567.37,565.37,565.71,5222.0
2021-08-10 13:00:00,565.34,565.67,563.88,563.88,2820.0,565.34,565.67,563.88,563.88,2820.0
2021-08-10 13:30:00,564.42,564.72,563.11,564.29,1319.0,564.42,564.72,563.11,564.29,1319.0
2021-08-10 14:00:00,564.37,565.72,563.22,565.72,2886.0,564.37,565.72,563.22,565.72,2886.0
2021-08-10 14:30:00,565.05,565.75,564.7,565.02,3073.0,565.05,565.75,564.7,565.02,3073.0
2021-08-10 15:00:00,565.27,566.39,564.7,566.17,4657.0,565.27,566.39,564.7,566.17,4657.0
2021-08-10 15:30:00,566.28,567.45,565.31,567.45,16284.0,566.28,567.45,565.31,567.45,16284.0
2021-08-11 09:30:00,567.91,569.43,567.66,568.71,7262.0,567.91,569.43,567.66,568.71,7262.0
2021-08-11 10:00:00,568.71,569.37,566.76,566.76,2841.0,568.71,569.37,566.76,566.76,2841.0
2021-08-11 10:30:00,567.13,568.97,566.7,568.35,4378.0,567.13,568.97,566.7,568.35,4378.0
2021-08-11 11:00:00,567.89,567.89,566.0,567.76,2456.0,567.89,567.89,566.0,567.76,2456.0
2021-08-11 11:30:00,566.73,566.73,564.09,565.73,2216.0,566.73,566.73,564.09,565.73,2216.0
2021-08-11 12:00:00,565.87,566.93,565.87,566.93,1811.0,565.87,566.93,565.87,566.93,1811.0
2021-08-11 12:30:00,567.01,568.07,566.96,567.91,1505.0,567.01,568.07,566.96,567.91,1505.0
2021-08-11 13:00:00,568.5,569.52,568.5,569.45,2408.0,568.5,569.52,568.5,569.45,2408.0
2021-08-11 13:30:00,569.97,570.9,569.47,570.58,2635.0,569.97,570.9,569.47,570.58,2635.0
2021-08-11 14:00:00,570.26,572.21,570.26,571.33,2990.0,570.26,572.21,570.26,571.33,2990.0
2021-08-11 14:30:00,571.66,572.09,570.4,570.5,3885.0,571.66,572.09,570.4,570.5,3885.0
2021-08-11 15:00:00,570.76,571.05,569.62,569.75,6911.0,570.76,571.05,569.62,569.75,6911.0
2021-08-11 15:30:00,569.2,570.78,569.19,569.5,12124.0,569.2,570.78,569.19,569.5,12124.0
2021-08-12 09:30:00,568.97,568.97,564.27,567.7,4085.0,568.97,568.97,564.27,567.7,4085.0
2021-08-12 10:00:00,566.49,570.44,566.48,569.25,3944.0,566.49,570.44,566.48,569.25,3944.0
2021-08-12 10:30:00,569.65,570.5,568.12,569.85,3215.0,569.65,570.5,568.12,569.85,3215.0
2021-08-12 11:00:00,570.09,570.09,568.46,569.11,2424.0,570.09,570.09,568.46,569.11,2424.0
2021-08-12 11:30:00,569.04,569.5,566.85,567.75,3922.0,569.04,569.5,566.85,567.75,3922.0
2021-08-12 12:00:00,566.92,568.8,566.41,568.48,6122.0,566.92,568.8,566.41,568.48,6122.0
2021-08-12 12:30:00,568.39,569.56,567.04,567.04,7025.0,568.39,569.56,567.04,567.04,7025.0
2021-08-12 13:00:00,567.16,567.85,566.07,567.85,3000.0,567.16,567.85,566.07,567.85,3000.0
2021-08-12 13:30:00,567.92,568.67,567.87,567.97,2406.0,567.92,568.67,567.87,567.97,2406.0
2021-08-12 14:00:00,567.71,568.58,567.71,568.0,2006.0,567.71,568.58,567.71,568.0,2006.0
2021-08-12 14:30:00,567.95,569.13,567.24,567.71,7175.0,567.95,569.13,567.24,567.71,7175.0
2021-08-12 15:00:00,567.81,568.46,567.26,567.4,2413.0,567.81,568.46,567.26,567.4,2413.0
2021-08-12 15:30:00,567.49,568.57,567.26,568.13,12684.0,567.49,568.57,567.26,568.13,12684.0
2021-08-13 09:30:00,568.0,568.59,567.23,567.23,1987.0,568.0,568.59,567.23,567.23,1987.0
2021-08-13 10:00:00,567.7,568.15,567.09,567.81,1975.0,567.7,568.15,567.09,567.81,1975.0
2021-08-13 10:30:00,566.72,567.29,566.01,566.43,4614.0,566.72,567.29,566.01,566.43,4614.0
2021-08-13 11:00:00,566.41,566.41,562.2,562.21,3980.0,566.41,566.41,562.2,562.21,3980.0
2021-08-13 11:30:00,562.66,564.48,562.66,563.81,1349.0,562.66,564.48,562.66,563.81,1349.0
2021-08-13 12:00:00,564.1,565.4,563.27,565.39,5611.0,564.1,565.4,563.27,565.39,5611.0
2021-08-13 12:30:00,565.44,566.88,564.76,566.27,8701.0,565.44,566.88,564.76,566.27,8701.0
2021-08-13 13:00:00,566.17,567.8,565.85,566.97,4328.0,566.17,567.8,565.85,566.97,4328.0
2021-08-13 13:30:00,567.54,568.58,567.31,568.58,3137.0,567.54,568.58,567.31,568.58,3137.0
2021-08-13 14:00:00,568.52,569.49,568.15,568.6,1936.0,568.52,569.49,568.15,568.6,1936.0
2021-08-13 14:30:00,569.18,569.47,568.31,568.98,1428.0,569.18,569.47,568.31,568.98,1428.0
2021-08-13 15:00:00,569.01,569.53,568.58,569.23,1971.0,569.01,569.53,568.58,569.23,1971.0
2021-08-13 15:30:00,568.98,571.39,568.97,571.3,7399.0,568.98,571.39,568.97,571.3,7399.0
2021-08-16 09:30:00,570.54,571.64,568.24,568.24,6023.0,570.54,571.64,568.24,568.24,6023.0
2021-08-16 10:00:00,568.16,570.79,567.04,567.86,5140.0,568.16,570.79,567.04,567.86,5140.0
2021-08-16 10:30:00,568.42,572.02,568.09,570.69,6909.0,568.42,572.02,568.09,570.69,6909.0
2021-08-16 11:00:00,570.98,573.27,570.96,572.53,6343.0,570.98,573.27,570.96,572.53,6343.0
2021-08-16 11:30:00,574.08,575.15,573.36,575.15,4152.0,574.08,575.15,573.36,575.15,4152.0
2021-08-16 12:00:00,575.14,575.14,573.5,573.5,2915.0,575.14,575.14,573.5,573.5,2915.0
2021-08-16 12:30:00,573.16,574.28,573.16,574.22,916.0,573.16,574.28,573.16,574.22,916.0
2021-08-16 13:00:00,574.28,574.84,573.94,574.75,3300.0,574.28,574.84,573.94,574.75,3300.0
2021-08-16 13:30:00,575.0,576.0,574.61,574.64,3758.0,575.0,576.0,574.61,574.64,3758.0
2021-08-16 14:00:00,574.7,574.7,572.37,572.39,6137.0,574.7,574.7,572.37,572.39,6137.0
2021-08-16 14:30:00,572.58,573.25,572.31,572.77,2397.0,572.58,573.25,572.31,572.77,2397.0
2021-08-16 15:00:00,573.08,574.26,572.66,573.52,2412.0,573.08,574.26,572.66,573.52,2412.0
2021-08-16 15:30:00,574.01,574.01,572.3,573.05,6955.0,574.01,574.01,572.3,573.05,6955.0
2021-08-17 09:30:00,569.34,569.93,564.26,565.09,6333.0,569.34,569.93,564.26,565.09,6333.0
2021-08-17 10:00:00,563.29,564.88,559.95,563.37,6060.0,563.29,564.88,559.95,563.37,6060.0
2021-08-17 10:30:00,563.97,564.21,562.89,563.53,4861.0,563.97,564.21,562.89,563.53,4861.0
2021-08-17 11:00:00,562.23,563.21,560.81,563.13,4554.0,562.23,563.21,560.81,563.13,4554.0
2021-08-17 11:30:00,562.94,564.42,562.76,564.07,6337.0,562.94,564.42,562.76,564.07,6337.0
2021-08-17 12:00:00,563.52,563.7,561.38,563.23,2215.0,563.52,563.7,561.38,563.23,2215.0
2021-08-17 12:30:00,562.7,563.02,560.21,560.21,3051.0,562.7,563.02,560.21,560.21,3051.0
2021-08-17 13:00:00,560.24,561.98,558.42,561.98,3909.0,560.24,561.98,558.42,561.98,3909.0
2021-08-17 13:30:00,562.18,562.18,560.13,560.96,2447.0,562.18,562.18,560.13,560.96,2447.0
2021-08-17 14:00:00,561.89,562.44,561.2,561.53,1644.0,561.89,562.44,561.2,561.53,1644.0
2021-08-17 14:30:00,561.23,562.07,560.07,562.07,1817.0,561.23,562.07,560.07,562.07,1817.0
2021-08-17 15:00:00,562.4,562.78,561.97,562.62,2900.0,562.4,562.78,561.97,562.62,2900.0
2021-08-17 15:30:00,561.82,563.16,561.45,563.15,13264.0,561.82,563.16,561.45,563.15,13264.0
2021-08-18 09:30:00,559.68,563.16,558.64,562.55,19507.0,559.68,563.16,558.64,562.55,19507.0
2021-08-18 10:00:00,562.85,568.28,562.35,566.5,4426.0,562.85,568.28,562.35,566.5,4426.0
2021-08-18 10:30:00,567.38,567.5,564.21,564.21,4285.0,567.38,567.5,564.21,564.21,4285.0
2021-08-18 11:00:00,564.31,564.44,563.4,563.59,1400.0,564.31,564.44,563.4,563.59,1400.0
2021-08-18 11:30:00,562.94,564.08,561.32,561.39,1555.0,562.94,564.08,561.32,561.39,1555.0
2021-08-18 12:00:00,562.27,563.86,562.27,563.08,2007.0,562.27,563.86,562.27,563.08,2007.0
2021-08-18 12:30:00,563.4,563.97,561.99,562.15,3988.0,563.4,563.97,561.99,562.15,3988.0
2021-08-18 13:00:00,562.5,562.72,561.75,561.75,1700.0,562.5,562.72,561.75,561.75,1700.0
2021-08-18 13:30:00,561.84,563.23,561.84,562.42,1877.0,561.84,563.23,561.84,562.42,1877.0
2021-08-18 14:00:00,562.56,564.11,559.56,564.11,3076.0,562.56,564.11,559.56,564.11,3076.0
2021-08-18 14:30:00,563.75,564.7,562.69,564.7,1900.0,563.75,564.7,562.69,564.7,1900.0
2021-08-18 15:00:00,564.39,564.68,563.3,563.66,3180.0,564.39,564.68,563.3,563.66,3180.0
2021-08-18 15:30:00,563.22,563.22,556.87,556.87,19211.0,563.22,563.22,556.87,556.87,19211.0
2021-08-19 09:30:00,552.91,557.25,551.09,555.95,5027.0,552.91,557.25,551.09,555.95,5027.0
2021-08-19 10:00:00,556.0,559.41,556.0,559.41,2029.0,556.0,559.41,556.0,559.41,2029.0
2021-08-19 10:30:00,559.23,560.18,558.53,560.12,2339.0,559.23,560.18,558.53,560.12,2339.0
2021-08-19 11:00:00,562.26,563.37,561.35,562.15,2100.0,562.26,563.37,561.35,562.15,2100.0
2021-08-19 11:30:00,562.43,565.94,561.71,565.84,1700.0,562.43,565.94,561.71,565.84,1700.0
2021-08-19 12:00:00,565.21,565.64,563.17,563.43,1814.0,565.21,565.64,563.17,563.43,1814.0
2021-08-19 12:30:00,563.6,565.57,563.59,564.1,1800.0,563.6,565.57,563.59,564.1,1800.0
2021-08-19 13:00:00,563.72,563.72,562.77,562.95,400.0,563.72,563.72,562.77,562.95,400.0
2021-08-19 13:30:00,561.97,563.86,561.25,562.15,3720.0,561.97,563.86,561.25,562.15,3720.0
2021-08-19 14:00:00,562.18,562.31,560.48,561.54,2421.0,562.18,562.31,560.48,561.54,2421.0
2021-08-19 14:30:00,560.06,561.98,559.74,561.6,2100.0,560.06,561.98,559.74,561.6,2100.0
2021-08-19 15:00:00,562.1,563.09,562.01,563.08,2847.0,562.1,563.09,562.01,563.08,2847.0
2021-08-19 15:30:00,562.81,563.69,561.6,563.61,9596.0,562.81,563.69,561.6,563.61,9596.0
2021-08-20 09:30:00,563.18,568.94,562.27,568.55,5515.0,563.18,568.94,562.27,568.55,5515.0
2021-08-20 10:00:00,568.15,568.64,566.68,568.17,7189.0,568.15,568.64,566.68,568.17,7189.0
2021-08-20 10:30:00,568.06,569.13,567.08,569.0,4871.0,568.06,569.13,567.08,569.0,4871.0
2021-08-20 11:00:00,569.03,570.7,568.68,570.52,2833.0,569.03,570.7,568.68,570.52,2833.0
2021-08-20 11:30:00,570.36,570.36,569.21,569.56,1665.0,570.36,570.36,569.21,569.56,1665.0
2021-08-20 12:00:00,570.87,571.38,569.56,571.38,1407.0,570.87,571.38,569.56,571.38,1407.0
2021-08-20 12:30:00,571.4,572.21,571.4,572.21,1664.0,571.4,572.21,571.4,572.21,1664.0
2021-08-20 13:00:00,571.85,571.85,570.83,571.0,2056.0,571.85,571.85,570.83,571.0,2056.0
2021-08-20 13:30:00,571.01,571.01,569.25,569.71,2670.0,571.01,571.01,569.25,569.71,2670.0
2021-08-20 14:00:00,571.09,572.0,570.36,570.36,2708.0,571.09,572.0,570.36,570.36,2708.0
2021-08-20 14:30:00,570.73,571.01,570.31,571.01,2003.0,570.73,571.01,570.31,571.01,2003.0
2021-08-20 15:00:00,570.09,571.33,569.9,570.51,3411.0,570.09,571.33,569.9,570.51,3411.0
2021-08-20 15:30:00,570.5,572.33,570.28,571.17,13391.0,570.5,572.33,570.28,571.17,13391.0
2021-08-23 09:30:00,574.12,579.94,574.12,577.87,10548.0,574.12,579.94,574.12,577.87,10548.0
2021-08-23 10:00:00,577.54,577.84,576.47,576.71,2239.0,577.54,577.84,576.47,576.71,2239.0
2021-08-23 10:30:00,576.46,576.83,575.43,576.27,4208.0,576.46,576.83,575.43,576.27,4208.0
2021-08-23 11:00:00,576.6,580.29,576.6,579.15,8258.0,576.6,580.29,576.6,579.15,8258.0
2021-08-23 11:30:00,579.27,580.05,579.08,580.05,4597.0,579.27,580.05,579.08,580.05,4597.0
2021-08-23 12:00:00,579.84,580.51,579.3,580.3,2928.0,579.84,580.51,579.3,580.3,2928.0
2021-08-23 12:30:00,580.44,581.43,580.44,581.43,1842.0,580.44,581.43,580.44,581.43,1842.0
2021-08-23 13:00:00,581.51,581.62,578.52,579.0,7094.0,581.51,581.62,578.52,579.0,7094.0
2021-08-23 13:30:00,579.22,579.94,578.51,579.94,3359.0,579.22,579.94,578.51,579.94,3359.0
2021-08-23 14:00:00,580.28,580.89,578.58,579.95,3276.0,580.28,580.89,578.58,579.95,3276.0
2021-08-23 14:30:00,579.48,580.66,579.14,580.45,2973.0,579.48,580.66,579.14,580.45,2973.0
2021-08-23 15:00:00,580.13,580.14,579.2,579.83,1557.0,580.13,580.14,579.2,579.83,1557.0
2021-08-23 15:30:00,579.55,580.64,579.0,579.5,10301.0,579.55,580.64,579.0,579.5,10301.0
2021-08-24 09:30:00,579.31,583.67,579.31,582.09,6304.0,579.31,583.67,579.31,582.09,6304.0
2021-08-24 10:00:00,581.51,582.03,580.7,581.64,1067.0,581.51,582.03,580.7,581.64,1067.0
2021-08-24 10:30:00,581.64,582.48,578.9,579.22,7787.0,581.64,582.48,578.9,579.22,7787.0
2021-08-24 11:00:00,579.15,580.31,579.15,579.42,2014.0,579.15,580.31,579.15,579.42,2014.0
2021-08-24 11:30:00,579.29,580.26,578.61,580.13,3448.0,579.29,580.26,578.61,580.13,3448.0
2021-08-24 12:00:00,579.2,580.28,579.2,580.26,1300.0,579.2,580.28,579.2,580.26,1300.0
2021-08-24 12:30:00,579.45,580.01,579.45,580.01,1085.0,579.45,580.01,579.45,580.01,1085.0
2021-08-24 13:00:00,579.96,580.48,579.53,580.0,2184.0,579.96,580.48,579.53,580.0,2184.0
2021-08-24 13:30:00,580.34,580.88,580.24,580.88,1023.0,580.34,580.88,580.24,580.88,1023.0
2021-08-24 14:00:00,580.28,581.33,580.25,580.44,1895.0,580.28,581.33,580.25,580.44,1895.0
2021-08-24 14:30:00,580.18,580.23,579.93,580.01,1550.0,580.18,580.23,579.93,580.01,1550.0
2021-08-24 15:00:00,579.88,579.88,578.75,579.6,2513.0,579.88,579.88,578.75,579.6,2513.0
2021-08-24 15:30:00,579.13,579.13,577.59,578.33,8003.0,579.13,579.13,577.59,578.33,8003.0
2021-08-25 09:30:00,577.84,581.5,577.84,579.75,3815.0,577.84,581.5,577.84,579.75,3815.0
2021-08-25 10:00:00,579.3,580.84,579.12,580.12,2013.0,579.3,580.84,579.12,580.12,2013.0
2021-08-25 10:30:00,580.07,580.46,578.86,579.52,2679.0,580.07,580.46,578.86,579.52,2679.0
2021-08-25 11:00:00,579.15,583.08,579.15,582.29,6894.0,579.15,583.08,579.15,582.29,6894.0
2021-08-25 11:30:00,582.46,584.25,582.0,583.08,1760.0,582.46,584.25,582.0,583.08,1760.0
2021-08-25 12:00:00,582.59,582.59,582.27,582.41,658.0,582.59,582.59,582.27,582.41,658.0
2021-08-25 12:30:00,584.07,584.07,582.76,583.71,1309.0,584.07,584.07,582.76,583.71,1309.0
2021-08-25 13:00:00,583.68,583.71,583.19,583.71,853.0,583.68,583.71,583.19,583.71,853.0
2021-08-25 13:30:00,583.07,583.4,582.9,582.93,1519.0,583.07,583.4,582.9,582.93,1519.0
2021-08-25 14:00:00,583.6,583.84,582.86,583.68,1772.0,583.6,583.84,582.86,583.68,1772.0
2021-08-25 14:30:00,583.59,584.25,583.05,583.48,1119.0,583.59,584.25,583.05,583.48,1119.0
2021-08-25 15:00:00,583.49,583.61,582.79,583.27,2549.0,583.49,583.61,582.79,583.27,2549.0
2021-08-25 15:30:00,583.32,584.24,583.32,584.1,7372.0,583.32,584.24,583.32,584.1,7372.0
2021-08-26 09:30:00,584.62,584.62,579.51,582.39,5663.0,584.62,584.62,579.51,582.39,5663.0
2021-08-26 10:00:00,582.42,582.42,578.69,578.69,1315.0,582.42,582.42,578.69,578.69,1315.0
2021-08-26 10:30:00,579.55,580.4,578.53,579.13,2404.0,579.55,580.4,578.53,579.13,2404.0
2021-08-26 11:00:00,579.56,580.88,579.56,580.88,18836.0,579.56,580.88,579.56,580.88,18836.0
2021-08-26 11:30:00,582.62,582.95,579.86,580.74,6456.0,582.62,582.95,579.86,580.74,6456.0
2021-08-26 12:00:00,580.76,582.95,580.76,582.95,3145.0,580.76,582.95,580.76,582.95,3145.0
2021-08-26 12:30:00,582.76,583.04,582.38,582.68,2096.0,582.76,583.04,582.38,582.68,2096.0
2021-08-26 13:00:00,582.79,583.02,581.75,582.13,4398.0,582.79,583.02,581.75,582.13,4398.0
2021-08-26 13:30:00,581.99,582.49,581.71,582.23,1461.0,581.99,582.49,581.71,582.23,1461.0
2021-08-26 14:00:00,581.99,582.0,580.61,580.95,1384.0,581.99,582.0,580.61,580.95,1384.0
2021-08-26 14:30:00,580.77,580.77,579.84,580.05,1444.0,580.77,580.77,579.84,580.05,1444.0
2021-08-26 15:00:00,579.51,580.12,579.11,579.6,1585.0,579.51,580.12,579.11,579.6,1585.0
2021-08-26 15:30:00,580.0,580.46,578.8,578.8,5943.0,580.0,580.46,578.8,578.8,5943.0
2021-08-27 09:30:00,581.92,582.52,578.8,581.97,6814.0,581.92,582.52,578.8,581.97,6814.0
2021-08-27 10:00:00,582.32,585.12,582.29,584.04,8857.0,582.32,585.12,582.29,584.04,8857.0
2021-08-27 10:30:00,584.61,584.61,582.66,583.62,5289.0,584.61,584.61,582.66,583.62,5289.0
2021-08-27 11:00:00,583.67,583.83,581.4,581.4,4531.0,583.67,583.83,581.4,581.4,4531.0
2021-08-27 11:30:00,581.62,583.24,581.62,583.0,4777.0,581.62,583.24,581.62,583.0,4777.0
2021-08-27 12:00:00,583.25,583.25,582.18,582.58,3496.0,583.25,583.25,582.18,582.58,3496.0
2021-08-27 12:30:00,582.67,584.67,582.67,584.6,3100.0,582.67,584.67,582.67,584.6,3100.0
2021-08-27 13:00:00,584.23,584.33,581.88,583.0,49675.0,584.23,584.33,581.88,583.0,49675.0
2021-08-27 13:30:00,583.05,583.88,582.71,583.14,28788.0,583.05,583.88,582.71,583.14,28788.0
2021-08-27 14:00:00,583.07,584.58,582.86,584.06,30937.0,583.07,584.58,582.86,584.06,30937.0
2021-08-27 14:30:00,584.1,584.66,583.8,584.13,22211.0,584.1,584.66,583.8,584.13,22211.0
2021-08-27 15:00:00,584.07,586.85,584.04,586.85,11853.0,584.07,586.85,584.04,586.85,11853.0
2021-08-27 15:30:00,586.84,588.35,586.76,587.93,10774.0,586.84,588.35,586.76,587.93,10774.0
2021-08-30 09:30:00,591.9,592.68,590.48,592.35,7000.0,591.9,592.68,590.48,592.35,7000.0
2021-08-30 10:00:00,592.03,594.14,591.93,594.09,4190.0,592.03,594.14,591.93,594.09,4190.0
2021-08-30 10:30:00,593.41,594.01,591.75,593.23,3418.0,593.41,594.01,591.75,593.23,3418.0
2021-08-30 11:00:00,592.9,592.91,590.8,590.95,1100.0,592.9,592.91,590.8,590.95,1100.0
2021-08-30 11:30:00,590.99,592.0,590.18,590.6,4233.0,590.99,592.0,590.18,590.6,4233.0
2021-08-30 12:00:00,589.9,590.72,589.89,589.94,1851.0,589.9,590.72,589.89,589.94,1851.0
2021-08-30 12:30:00,590.0,590.97,588.53,588.53,4473.0,590.0,590.97,588.53,588.53,4473.0
2021-08-30 13:00:00,588.44,589.64,587.46,588.71,6428.0,588.44,589.64,587.46,588.71,6428.0
2021-08-30 13:30:00,589.58,589.72,588.35,588.65,2183.0,589.58,589.72,588.35,588.65,2183.0
2021-08-30 14:00:00,588.58,588.58,587.57,587.58,3148.0,588.58,588.58,587.57,587.58,3148.0
2021-08-30 14:30:00,587.29,587.78,586.15,587.75,3752.0,587.29,587.78,586.15,587.75,3752.0
2021-08-30 15:00:00,588.08,588.22,587.84,588.05,3926.0,588.08,588.22,587.84,588.05,3926.0
2021-08-30 15:30:00,587.84,588.08,583.91,584.32,36606.0,587.84,588.08,583.91,584.32,36606.0
2021-08-31 09:30:00,585.07,585.07,579.21,584.99,26732.0,585.07,585.07,579.21,584.99,26732.0
2021-08-31 10:00:00,584.69,588.57,584.69,586.49,16471.0,584.69,588.57,584.69,586.49,16471.0
2021-08-31 10:30:00,586.67,588.11,586.06,587.76,3297.0,586.67,588.11,586.06,587.76,3297.0
2021-08-31 11:00:00,586.72,586.72,584.52,585.36,3500.0,586.72,586.72,584.52,585.36,3500.0
2021-08-31 11:30:00,585.47,586.93,585.47,586.49,6349.0,585.47,586.93,585.47,586.49,6349.0
2021-08-31 12:00:00,586.47,588.47,586.47,588.24,5000.0,586.47,588.47,586.47,588.24,5000.0
2021-08-31 12:30:00,588.1,588.77,586.96,588.35,3082.0,588.1,588.77,586.96,588.35,3082.0
2021-08-31 13:00:00,588.48,588.66,586.54,586.54,1500.0,588.48,588.66,586.54,586.54,1500.0
2021-08-31 13:30:00,586.7,588.54,586.64,588.17,3598.0,586.7,588.54,586.64,588.17,3598.0
2021-08-31 14:00:00,588.12,588.12,586.96,587.71,3692.0,588.12,588.12,586.96,587.71,3692.0
2021-08-31 14:30:00,588.03,588.31,587.61,587.89,2873.0,588.03,588.31,587.61,587.89,2873.0
2021-08-31 15:00:00,587.74,587.78,585.95,586.07,3501.0,587.74,587.78,585.95,586.07,3501.0
2021-08-31 15:30:00,586.09,588.52,585.9,587.73,14051.0,586.09,588.52,585.9,587.73,14051.0
2021-09-01 09:30:00,592.48,592.48,581.2,581.58,8967.0,592.48,592.48,581.2,581.58,8967.0
2021-09-01 10:00:00,582.38,585.42,580.86,584.03,10502.0,582.38,585.42,580.86,584.03,10502.0
2021-09-01 10:30:00,585.23,585.43,582.27,582.61,6153.0,585.23,585.43,582.27,582.61,6153.0
2021-09-01 11:00:00,583.09,584.3,581.98,582.07,4395.0,583.09,584.3,581.98,582.07,4395.0
2021-09-01 11:30:00,582.63,583.15,581.21,583.14,5167.0,582.63,583.15,581.21,583.14,5167.0
2021-09-01 12:00:00,583.43,584.0,581.64,583.76,4718.0,583.43,584.0,581.64,583.76,4718.0
2021-09-01 12:30:00,583.48,585.03,579.47,581.7,9936.0,583.48,585.03,579.47,581.7,9936.0
2021-09-01 13:00:00,582.0,583.67,582.0,583.37,2544.0,582.0,583.67,582.0,583.37,2544.0
2021-09-01 13:30:00,583.38,584.62,582.5,584.62,2600.0,583.38,584.62,582.5,584.62,2600.0
2021-09-01 14:00:00,584.54,584.84,583.44,584.76,3000.0,584.54,584.84,583.44,584.76,3000.0
2021-09-01 14:30:00,584.86,585.05,583.12,583.8,3300.0,584.86,585.05,583.12,583.8,3300.0
2021-09-01 15:00:00,583.92,584.42,583.5,584.29,3495.0,583.92,584.42,583.5,584.29,3495.0
2021-09-01 15:30:00,584.34,584.74,582.33,582.39,11814.0,584.34,584.74,582.33,582.39,11814.0
2021-09-02 09:30:00,588.36,591.49,585.61,588.8,11387.0,588.36,591.49,585.61,588.8,11387.0
2021-09-02 10:00:00,588.31,590.49,587.89,590.07,3156.0,588.31,590.49,587.89,590.07,3156.0
2021-09-02 10:30:00,589.89,590.33,588.72,588.86,6162.0,589.89,590.33,588.72,588.86,6162.0
2021-09-02 11:00:00,588.4,589.16,587.21,588.69,4900.0,588.4,589.16,587.21,588.69,4900.0
2021-09-02 11:30:00,588.37,589.16,586.98,588.72,3764.0,588.37,589.16,586.98,588.72,3764.0
2021-09-02 12:00:00,588.36,589.11,587.61,588.47,3751.0,588.36,589.11,587.61,588.47,3751.0
2021-09-02 12:30:00,588.6,588.65,588.15,588.47,2400.0,588.6,588.65,588.15,588.47,2400.0
2021-09-02 13:00:00,588.23,588.27,587.85,588.06,2151.0,588.23,588.27,587.85,588.06,2151.0
2021-09-02 13:30:00,587.91,588.23,586.9,587.68,2870.0,587.91,588.23,586.9,587.68,2870.0
2021-09-02 14:00:00,587.81,588.57,586.39,588.06,3496.0,587.81,588.57,586.39,588.06,3496.0
2021-09-02 14:30:00,588.17,588.5,587.78,588.37,3000.0,588.17,588.5,587.78,588.37,3000.0
2021-09-02 15:00:00,588.88,588.94,587.68,587.92,4405.0,588.88,588.94,587.68,587.92,4405.0
2021-09-02 15:30:00,587.73,589.55,587.19,588.46,18966.0,587.73,589.55,587.19,588.46,18966.0
2021-09-03 09:30:00,588.11,591.4,585.56,588.6,10897.0,588.11,591.4,585.56,588.6,10897.0
2021-09-03 10:00:00,590.13,591.51,589.19,590.69,12658.0,590.13,591.51,589.19,590.69,12658.0
2021-09-03 10:30:00,590.8,593.27,590.79,592.8,5385.0,590.8,593.27,590.79,592.8,5385.0
2021-09-03 11:00:00,593.19,594.37,593.19,594.37,2737.0,593.19,594.37,593.19,594.37,2737.0
2021-09-03 11:30:00,594.49,594.77,590.88,591.16,4505.0,594.49,594.77,590.88,591.16,4505.0
2021-09-03 12:00:00,591.18,592.99,590.56,592.98,1300.0,591.18,592.99,590.56,592.98,1300.0
2021-09-03 12:30:00,591.91,593.17,591.84,592.65,1520.0,591.91,593.17,591.84,592.65,1520.0
2021-09-03 13:00:00,592.71,593.79,592.64,593.79,2931.0,592.71,593.79,592.64,593.79,2931.0
2021-09-03 13:30:00,593.67,594.03,592.95,593.72,2988.0,593.67,594.03,592.95,593.72,2988.0
2021-09-03 14:00:00,593.66,593.66,592.99,593.2,1304.0,593.66,593.66,592.99,593.2,1304.0
2021-09-03 14:30:00,592.92,592.96,592.19,592.27,3267.0,592.92,592.96,592.19,592.27,3267.0
2021-09-03 15:00:00,591.98,592.65,591.01,591.33,2816.0,591.98,592.65,591.01,591.33,2816.0
2021-09-03 15:30:00,591.26,591.79,590.02,590.26,9946.0,591.26,591.79,590.02,590.26,9946.0
2021-09-07 09:30:00,593.58,593.58,585.29,587.31,14664.0,593.58,593.58,585.29,587.31,14664.0
2021-09-07 10:00:00,586.81,586.81,581.62,582.98,6297.0,586.81,586.81,581.62,582.98,6297.0
2021-09-07 10:30:00,582.5,584.87,582.44,584.74,4600.0,582.5,584.87,582.44,584.74,4600.0
2021-09-07 11:00:00,584.84,585.68,583.55,585.68,4021.0,584.84,585.68,583.55,585.68,4021.0
2021-09-07 11:30:00,585.3,586.1,584.31,584.93,2036.0,585.3,586.1,584.31,584.93,2036.0
2021-09-07 12:00:00,584.64,584.89,584.2,584.49,1862.0,584.64,584.89,584.2,584.49,1862.0
2021-09-07 12:30:00,584.28,584.28,583.01,583.17,2518.0,584.28,584.28,583.01,583.17,2518.0
2021-09-07 13:00:00,583.39,584.54,582.82,583.55,2537.0,583.39,584.54,582.82,583.55,2537.0
2021-09-07 13:30:00,583.49,583.86,583.13,583.49,2680.0,583.49,583.86,583.13,583.49,2680.0
2021-09-07 14:00:00,583.3,583.88,583.26,583.62,2202.0,583.3,583.88,583.26,583.62,2202.0
2021-09-07 14:30:00,583.27,584.5,583.27,584.5,2200.0,583.27,584.5,583.27,584.5,2200.0
2021-09-07 15:00:00,585.0,585.13,583.42,583.54,5523.0,585.0,585.13,583.42,583.54,5523.0
2021-09-07 15:30:00,583.42,583.46,580.4,581.61,13623.0,583.42,583.46,580.4,581.61,13623.0
2021-09-08 09:30:00,581.38,584.02,578.7,579.93,6417.0,581.38,584.02,578.7,579.93,6417.0
2021-09-08 10:00:00,580.1,580.64,577.88,577.88,2112.0,580.1,580.64,577.88,577.88,2112.0
2021-09-08 10:30:00,577.94,577.94,572.9,575.5,5295.0,577.94,577.94,572.9,575.5,5295.0
2021-09-08 11:00:00,576.24,578.42,576.24,576.34,3168.0,576.24,578.42,576.24,576.34,3168.0
2021-09-08 11:30:00,576.21,576.21,574.55,574.94,5167.0,576.21,576.21,574.55,574.94,5167.0
2021-09-08 12:00:00,575.48,579.5,575.48,579.14,2500.0,575.48,579.5,575.48,579.14,2500.0
2021-09-08 12:30:00,579.14,581.07,578.73,581.04,2686.0,579.14,581.07,578.73,581.04,2686.0
2021-09-08 13:00:00,580.68,581.25,579.88,580.54,2614.0,580.68,581.25,579.88,580.54,2614.0
2021-09-08 13:30:00,580.43,580.7,578.2,579.62,6087.0,580.43,580.7,578.2,579.62,6087.0
2021-09-08 14:00:00,579.76,580.52,579.37,579.89,1517.0,579.76,580.52,579.37,579.89,1517.0
2021-09-08 14:30:00,580.05,580.31,579.38,579.79,2207.0,580.05,580.31,579.38,579.79,2207.0
2021-09-08 15:00:00,580.15,580.15,579.33,579.5,1153.0,580.15,580.15,579.33,579.5,1153.0
2021-09-08 15:30:00,579.34,580.18,579.02,580.18,6069.0,579.34,580.18,579.02,580.18,6069.0
2021-09-09 09:30:00,578.49,582.85,578.49,582.85,8721.0,578.49,582.85,578.49,582.85,8721.0
2021-09-09 10:00:00,583.77,585.11,583.62,584.13,1675.0,583.77,585.11,583.62,584.13,1675.0
2021-09-09 10:30:00,584.15,584.83,583.92,584.11,1100.0,584.15,584.83,583.92,584.11,1100.0
2021-09-09 11:00:00,584.41,584.72,582.33,582.33,1400.0,584.41,584.72,582.33,582.33,1400.0
2021-09-09 11:30:00,582.74,583.48,581.59,583.48,2031.0,582.74,583.48,581.59,583.48,2031.0
2021-09-09 12:00:00,583.33,584.02,582.76,582.76,2014.0,583.33,584.02,582.76,582.76,2014.0
2021-09-09 12:30:00,582.01,583.23,581.57,581.57,2409.0,582.01,583.23,581.57,581.57,2409.0
2021-09-09 13:00:00,581.96,582.02,580.27,580.27,1800.0,581.96,582.02,580.27,580.27,1800.0
2021-09-09 13:30:00,579.89,579.97,578.77,579.89,3194.0,579.89,579.97,578.77,579.89,3194.0
2021-09-09 14:00:00,579.72,580.35,579.23,579.54,2444.0,579.72,580.35,579.23,579.54,2444.0
2021-09-09 14:30:00,579.05,579.55,578.59,579.47,3005.0,579.05,579.55,578.59,579.47,3005.0
2021-09-09 15:00:00,579.66,579.71,578.88,578.88,4006.0,579.66,579.71,578.88,578.88,4006.0
2021-09-09 15:30:00,578.41,578.8,576.02,577.52,10353.0,578.41,578.8,576.02,577.52,10353.0
2021-09-10 09:30:00,582.07,582.46,580.55,580.92,3539.0,582.07,582.46,580.55,580.92,3539.0
2021-09-10 10:00:00,580.9,582.43,580.36,580.6,4615.0,580.9,582.43,580.36,580.6,4615.0
2021-09-10 10:30:00,579.81,580.95,579.05,579.69,3896.0,579.81,580.95,579.05,579.69,3896.0
2021-09-10 11:00:00,579.24,580.13,578.57,580.13,3000.0,579.24,580.13,578.57,580.13,3000.0
2021-09-10 11:30:00,580.2,582.02,580.07,581.57,1907.0,580.2,582.02,580.07,581.57,1907.0
2021-09-10 12:00:00,581.21,583.9,581.21,583.89,2109.0,581.21,583.9,581.21,583.89,2109.0
2021-09-10 12:30:00,584.04,584.42,583.61,584.28,1901.0,584.04,584.42,583.61,584.28,1901.0
2021-09-10 13:00:00,584.42,585.64,584.18,584.18,1996.0,584.42,585.64,584.18,584.18,1996.0
2021-09-10 13:30:00,584.98,586.76,584.04,584.04,4672.0,584.98,586.76,584.04,584.04,4672.0
2021-09-10 14:00:00,584.68,586.2,584.68,585.63,3165.0,584.68,586.2,584.68,585.63,3165.0
2021-09-10 14:30:00,584.69,584.69,583.68,583.68,1000.0,584.69,584.69,583.68,583.68,1000.0
2021-09-10 15:00:00,583.84,583.86,582.18,582.92,3129.0,583.84,583.86,582.18,582.92,3129.0
2021-09-10 15:30:00,582.3,582.3,579.92,580.92,13344.0,582.3,582.3,579.92,580.92,13344.0
2021-09-13 09:30:00,587.69,587.69,578.29,581.97,13973.0,587.69,587.69,578.29,581.97,13973.0
2021-09-13 10:00:00,581.09,582.62,580.0,580.87,6675.0,581.09,582.62,580.0,580.87,6675.0
2021-09-13 10:30:00,580.08,585.93,579.29,585.1,4250.0,580.08,585.93,579.29,585.1,4250.0
2021-09-13 11:00:00,584.09,584.98,580.39,582.64,4806.0,584.09,584.98,580.39,582.64,4806.0
2021-09-13 11:30:00,583.24,583.72,580.99,581.16,2935.0,583.24,583.72,580.99,581.16,2935.0
2021-09-13 12:00:00,579.77,581.42,579.64,581.42,1427.0,579.77,581.42,579.64,581.42,1427.0
2021-09-13 12:30:00,581.22,581.65,580.26,581.65,1500.0,581.22,581.65,580.26,581.65,1500.0
2021-09-13 13:00:00,582.1,582.73,579.62,579.62,2204.0,582.1,582.73,579.62,579.62,2204.0
2021-09-13 13:30:00,580.05,580.37,577.73,577.73,2377.0,580.05,580.37,577.73,577.73,2377.0
2021-09-13 14:00:00,578.66,578.79,577.57,578.0,2643.0,578.66,578.79,577.57,578.0,2643.0
2021-09-13 14:30:00,578.03,578.7,576.15,576.29,2600.0,578.03,578.7,576.15,576.29,2600.0
2021-09-13 15:00:00,575.0,578.44,575.0,578.44,1512.0,575.0,578.44,575.0,578.44,1512.0
2021-09-13 15:30:00,578.43,580.33,578.12,580.3,7408.0,578.43,580.33,578.12,580.3,7408.0
2021-09-14 09:30:00,579.67,579.67,574.24,575.34,6491.0,579.67,579.67,574.24,575.34,6491.0
2021-09-14 10:00:00,575.52,580.08,573.55,579.81,6228.0,575.52,580.08,573.55,579.81,6228.0
2021-09-14 10:30:00,579.7,579.95,574.75,575.77,3006.0,579.7,579.95,574.75,575.77,3006.0
2021-09-14 11:00:00,576.56,578.58,576.43,578.57,4631.0,576.56,578.58,576.43,578.57,4631.0
2021-09-14 11:30:00,578.73,581.55,578.73,581.55,2479.0,578.73,581.55,578.73,581.55,2479.0
2021-09-14 12:00:00,581.68,582.91,581.68,582.05,1808.0,581.68,582.91,581.68,582.05,1808.0
2021-09-14 12:30:00,581.85,582.35,579.2,579.71,4116.0,581.85,582.35,579.2,579.71,4116.0
2021-09-14 13:00:00,579.93,580.82,578.95,580.58,5659.0,579.93,580.82,578.95,580.58,5659.0
2021-09-14 13:30:00,580.16,581.7,579.96,581.26,4745.0,580.16,581.7,579.96,581.26,4745.0
2021-09-14 14:00:00,581.58,581.58,579.34,579.35,2908.0,581.58,581.58,579.34,579.35,2908.0
2021-09-14 14:30:00,579.0,579.0,577.57,578.69,2656.0,579.0,579.0,577.57,578.69,2656.0
2021-09-14 15:00:00,578.35,578.51,576.05,576.05,5810.0,578.35,578.51,576.05,576.05,5810.0
2021-09-14 15:30:00,575.51,577.36,575.42,576.79,13681.0,575.51,577.36,575.42,576.79,13681.0
2021-09-15 09:30:00,576.79,579.77,576.02,578.59,4635.0,576.79,579.77,576.02,578.59,4635.0
2021-09-15 10:00:00,580.02,581.71,579.0,580.98,1650.0,580.02,581.71,579.0,580.98,1650.0
2021-09-15 10:30:00,581.71,582.15,579.93,580.23,1733.0,581.71,582.15,579.93,580.23,1733.0
2021-09-15 11:00:00,580.52,580.96,580.15,580.96,600.0,580.52,580.96,580.15,580.96,600.0
2021-09-15 11:30:00,580.36,580.36,579.0,580.05,900.0,580.36,580.36,579.0,580.05,900.0
2021-09-15 12:00:00,580.09,581.82,580.09,581.82,627.0,580.09,581.82,580.09,581.82,627.0
2021-09-15 12:30:00,581.92,583.85,581.92,582.18,1301.0,581.92,583.85,581.92,582.18,1301.0
2021-09-15 13:00:00,582.75,584.34,582.75,584.34,1640.0,582.75,584.34,582.75,584.34,1640.0
2021-09-15 13:30:00,584.67,585.79,584.02,584.38,3200.0,584.67,585.79,584.02,584.38,3200.0
2021-09-15 14:00:00,584.43,584.83,582.74,582.74,2797.0,584.43,584.83,582.74,582.74,2797.0
2021-09-15 14:30:00,583.06,583.13,581.01,582.27,1800.0,583.06,583.13,581.01,582.27,1800.0
2021-09-15 15:00:00,581.85,583.15,581.46,582.12,5601.0,581.85,583.15,581.46,582.12,5601.0
2021-09-15 15:30:00,582.25,583.4,580.66,580.98,15295.0,582.25,583.4,580.66,580.98,15295.0
2021-09-16 09:30:00,578.6,581.56,577.84,581.56,5676.0,578.6,581.56,577.84,581.56,5676.0
2021-09-16 10:00:00,581.45,581.49,578.51,581.49,2852.0,581.45,581.49,578.51,581.49,2852.0
2021-09-16 10:30:00,580.92,582.28,579.96,580.87,1754.0,580.92,582.28,579.96,580.87,1754.0
2021-09-16 11:00:00,581.61,582.92,581.4,582.76,1248.0,581.61,582.92,581.4,582.76,1248.0
2021-09-16 11:30:00,583.0,583.16,581.3,582.31,2189.0,583.0,583.16,581.3,582.31,2189.0
2021-09-16 12:00:00,582.27,585.86,581.73,585.8,5430.0,582.27,585.86,581.73,585.8,5430.0
2021-09-16 12:30:00,586.09,586.4,585.53,585.8,2501.0,586.09,586.4,585.53,585.8,2501.0
2021-09-16 13:00:00,585.31,586.91,585.3,586.72,5805.0,585.31,586.91,585.3,586.72,5805.0
2021-09-16 13:30:00,586.46,587.4,585.05,587.32,5707.0,586.46,587.4,585.05,587.32,5707.0
2021-09-16 14:00:00,587.19,588.15,586.03,586.03,7080.0,587.19,588.15,586.03,586.03,7080.0
2021-09-16 14:30:00,586.13,587.32,585.61,587.01,2339.0,586.13,587.32,585.61,587.01,2339.0
2021-09-16 15:00:00,587.01,587.48,585.2,585.2,4931.0,587.01,587.48,585.2,585.2,4931.0
2021-09-16 15:30:00,585.62,586.6,584.22,584.91,10987.0,585.62,586.6,584.22,584.91,10987.0
2021-09-17 09:30:00,583.48,584.02,580.78,582.47,31430.0,583.48,584.02,580.78,582.47,31430.0
2021-09-17 10:00:00,582.07,583.24,574.48,576.22,7463.0,582.07,583.24,574.48,576.22,7463.0
2021-09-17 10:30:00,578.49,578.5,576.71,577.95,1900.0,578.49,578.5,576.71,577.95,1900.0
2021-09-17 11:00:00,577.81,578.43,577.1,577.11,2359.0,577.81,578.43,577.1,577.11,2359.0
2021-09-17 11:30:00,576.05,576.05,572.42,574.65,3723.0,576.05,576.05,572.42,574.65,3723.0
2021-09-17 12:00:00,575.86,577.3,574.98,575.82,12676.0,575.86,577.3,574.98,575.82,12676.0
2021-09-17 12:30:00,575.19,576.12,575.14,575.82,6137.0,575.19,576.12,575.14,575.82,6137.0
2021-09-17 13:00:00,575.65,575.65,573.78,574.03,1460.0,575.65,575.65,573.78,574.03,1460.0
2021-09-17 13:30:00,573.86,573.86,571.79,571.89,1753.0,573.86,573.86,571.79,571.89,1753.0
2021-09-17 14:00:00,572.13,573.64,571.94,573.01,3812.0,572.13,573.64,571.94,573.01,3812.0
2021-09-17 14:30:00,571.31,572.42,570.79,571.11,7040.0,571.31,572.42,570.79,571.11,7040.0
2021-09-17 15:00:00,571.25,571.39,568.92,569.08,9932.0,571.25,571.39,568.92,569.08,9932.0
2021-09-17 15:30:00,569.26,570.48,567.16,568.75,42661.0,569.26,570.48,567.16,568.75,42661.0
2021-09-20 09:30:00,559.89,561.69,555.23,557.04,10600.0,559.89,561.69,555.23,557.04,10600.0
2021-09-20 10:00:00,557.02,558.07,552.04,552.28,9975.0,557.02,558.07,552.04,552.28,9975.0
2021-09-20 10:30:00,553.29,555.91,552.36,554.52,31799.0,553.29,555.91,552.36,554.52,31799.0
2021-09-20 11:00:00,555.22,555.24,553.09,554.46,8953.0,555.22,555.24,553.09,554.46,8953.0
2021-09-20 11:30:00,553.51,555.07,553.39,553.44,9888.0,553.51,555.07,553.39,553.44,9888.0
2021-09-20 12:00:00,553.45,553.45,548.7,550.44,17949.0,553.45,553.45,548.7,550.44,17949.0
2021-09-20 12:30:00,551.03,551.03,548.95,549.48,9949.0,551.03,551.03,548.95,549.48,9949.0
2021-09-20 13:00:00,548.94,549.08,545.7,549.08,12069.0,548.94,549.08,545.7,549.08,12069.0
2021-09-20 13:30:00,549.32,550.76,548.66,550.61,11028.0,549.32,550.76,548.66,550.61,11028.0
2021-09-20 14:00:00,551.0,551.03,546.82,546.91,6614.0,551.0,551.03,546.82,546.91,6614.0
2021-09-20 14:30:00,547.38,548.17,545.87,546.34,5815.0,547.38,548.17,545.87,546.34,5815.0
2021-09-20 15:00:00,547.07,547.63,545.25,547.38,8080.0,547.07,547.63,545.25,547.38,8080.0
2021-09-20 15:30:00,547.5,552.64,547.33,551.84,27520.0,547.5,552.64,547.33,551.84,27520.0
2021-09-21 09:30:00,555.44,556.99,549.74,549.74,16058.0,555.44,556.99,549.74,549.74,16058.0
2021-09-21 10:00:00,550.07,550.6,546.07,549.91,7645.0,550.07,550.6,546.07,549.91,7645.0
2021-09-21 10:30:00,550.67,550.67,542.03,544.15,6560.0,550.67,550.67,542.03,544.15,6560.0
2021-09-21 11:00:00,544.4,548.1,543.81,547.14,6112.0,544.4,548.1,543.81,547.14,6112.0
2021-09-21 11:30:00,546.65,548.44,546.35,548.38,5492.0,546.65,548.44,546.35,548.38,5492.0
2021-09-21 12:00:00,548.56,551.21,548.56,551.2,2700.0,548.56,551.21,548.56,551.2,2700.0
2021-09-21 12:30:00,551.32,552.19,549.2,549.41,21554.0,551.32,552.19,549.2,549.41,21554.0
2021-09-21 13:00:00,549.47,550.8,547.76,547.76,9741.0,549.47,550.8,547.76,547.76,9741.0
2021-09-21 13:30:00,547.6,547.65,545.06,545.55,6985.0,547.6,547.65,545.06,545.55,6985.0
2021-09-21 14:00:00,545.97,546.34,544.5,545.19,5263.0,545.97,546.34,544.5,545.19,5263.0
2021-09-21 14:30:00,545.56,547.74,544.98,546.33,7218.0,545.56,547.74,544.98,546.33,7218.0
2021-09-21 15:00:00,546.64,548.53,546.64,548.53,7147.0,546.64,548.53,546.64,548.53,7147.0
2021-09-21 15:30:00,548.26,548.84,542.73,542.79,41716.0,548.26,548.84,542.73,542.79,41716.0
2021-09-22 09:30:00,543.14,545.83,540.94,543.87,18260.0,543.14,545.83,540.94,543.87,18260.0
2021-09-22 10:00:00,544.45,549.89,543.85,544.21,45581.0,544.45,549.89,543.85,544.21,45581.0
2021-09-22 10:30:00,543.67,545.9,542.86,545.66,12323.0,543.67,545.9,542.86,545.66,12323.0
2021-09-22 11:00:00,545.6,549.9,545.12,549.47,6542.0,545.6,549.9,545.12,549.47,6542.0
2021-09-22 11:30:00,549.52,550.58,548.58,549.34,11672.0,549.52,550.58,548.58,549.34,11672.0
2021-09-22 12:00:00,548.98,551.83,548.98,550.65,12107.0,548.98,551.83,548.98,550.65,12107.0
2021-09-22 12:30:00,550.67,551.43,550.19,550.33,7881.0,550.67,551.43,550.19,550.33,7881.0
2021-09-22 13:00:00,550.39,550.43,548.5,550.31,11457.0,550.39,550.43,548.5,550.31,11457.0
2021-09-22 13:30:00,550.45,551.99,550.42,550.43,4608.0,550.45,551.99,550.42,550.43,4608.0
2021-09-22 14:00:00,550.64,551.96,549.66,550.87,21822.0,550.64,551.96,549.66,550.87,21822.0
2021-09-22 14:30:00,551.38,551.38,548.13,548.49,6042.0,551.38,551.38,548.13,548.49,6042.0
2021-09-22 15:00:00,548.6,550.66,548.38,549.93,16684.0,548.6,550.66,548.38,549.93,16684.0
2021-09-22 15:30:00,549.67,550.9,546.0,547.58,39110.0,549.67,550.9,546.0,547.58,39110.0
2021-09-23 09:30:00,555.43,556.98,550.78,556.24,20306.0,555.43,556.98,550.78,556.24,20306.0
2021-09-23 10:00:00,556.08,556.78,552.01,552.95,24925.0,556.08,556.78,552.01,552.95,24925.0
2021-09-23 10:30:00,553.09,558.18,552.32,558.18,21482.0,553.09,558.18,552.32,558.18,21482.0
2021-09-23 11:00:00,557.91,559.17,553.95,554.57,10509.0,557.91,559.17,553.95,554.57,10509.0
2021-09-23 11:30:00,554.7,555.08,552.51,555.0,11343.0,554.7,555.08,552.51,555.0,11343.0
2021-09-23 12:00:00,554.79,554.96,553.74,554.52,7006.0,554.79,554.96,553.74,554.52,7006.0
2021-09-23 12:30:00,554.58,556.91,554.58,556.59,4996.0,554.58,556.91,554.58,556.59,4996.0
2021-09-23 13:00:00,556.82,560.0,556.81,559.64,9458.0,556.82,560.0,556.81,559.64,9458.0
2021-09-23 13:30:00,559.8,560.3,559.34,560.18,4133.0,559.8,560.3,559.34,560.18,4133.0
2021-09-23 14:00:00,560.35,560.88,558.26,558.95,44223.0,560.35,560.88,558.26,558.95,44223.0
2021-09-23 14:30:00,558.72,559.71,558.59,559.42,6129.0,558.72,559.71,558.59,559.42,6129.0
2021-09-23 15:00:00,559.42,560.05,558.46,558.68,16125.0,559.42,560.05,558.46,558.68,16125.0
2021-09-23 15:30:00,558.81,558.81,551.1,553.75,55806.0,558.81,558.81,551.1,553.75,55806.0
2021-09-24 09:30:00,548.82,555.73,548.82,551.85,12069.0,548.82,555.73,548.82,551.85,12069.0
2021-09-24 10:00:00,554.8,555.39,552.53,555.35,6950.0,554.8,555.39,552.53,555.35,6950.0
2021-09-24 10:30:00,555.64,555.69,552.5,552.5,2800.0,555.64,555.69,552.5,552.5,2800.0
2021-09-24 11:00:00,552.76,554.2,552.75,553.23,21399.0,552.76,554.2,552.75,553.23,21399.0
2021-09-24 11:30:00,553.31,555.73,553.25,554.21,22187.0,553.31,555.73,553.25,554.21,22187.0
2021-09-24 12:00:00,554.07,554.51,553.38,553.53,42446.0,554.07,554.51,553.38,553.53,42446.0
2021-09-24 12:30:00,553.66,556.59,553.41,556.55,13570.0,553.66,556.59,553.41,556.55,13570.0
2021-09-24 13:00:00,556.48,556.96,555.95,556.79,2206.0,556.48,556.96,555.95,556.79,2206.0
2021-09-24 13:30:00,557.39,559.04,556.56,557.82,7139.0,557.39,559.04,556.56,557.82,7139.0
2021-09-24 14:00:00,558.0,559.0,557.77,558.51,2100.0,558.0,559.0,557.77,558.51,2100.0
2021-09-24 14:30:00,558.71,560.33,558.48,559.98,5400.0,558.71,560.33,558.48,559.98,5400.0
2021-09-24 15:00:00,559.89,560.66,559.19,559.99,4953.0,559.89,560.66,559.19,559.99,4953.0
2021-09-24 15:30:00,559.99,560.92,559.05,559.32,13221.0,559.99,560.92,559.05,559.32,13221.0
2021-09-27 09:30:00,556.0,558.91,550.22,551.49,6940.0,556.0,558.91,550.22,551.49,6940.0
2021-09-27 10:00:00,549.77,553.08,549.77,552.36,2428.0,549.77,553.08,549.77,552.36,2428.0
2021-09-27 10:30:00,553.33,553.45,550.33,551.2,3304.0,553.33,553.45,550.33,551.2,3304.0
2021-09-27 11:00:00,551.1,551.1,547.26,547.26,2978.0,551.1,551.1,547.26,547.26,2978.0
2021-09-27 11:30:00,547.69,547.98,546.73,546.9,1700.0,547.69,547.98,546.73,546.9,1700.0
2021-09-27 12:00:00,546.79,548.0,546.79,546.82,1743.0,546.79,548.0,546.79,546.82,1743.0
2021-09-27 12:30:00,547.51,547.52,546.09,546.61,2023.0,547.51,547.52,546.09,546.61,2023.0
2021-09-27 13:00:00,546.77,548.28,546.54,547.68,1536.0,546.77,548.28,546.54,547.68,1536.0
2021-09-27 13:30:00,547.45,547.69,546.91,547.41,3990.0,547.45,547.69,546.91,547.41,3990.0
2021-09-27 14:00:00,548.17,551.0,548.0,551.0,5883.0,548.17,551.0,548.0,551.0,5883.0
2021-09-27 14:30:00,551.27,551.27,550.39,550.94,6193.0,551.27,551.27,550.39,550.94,6193.0
2021-09-27 15:00:00,551.05,551.2,550.61,550.88,4349.0,551.05,551.2,550.61,550.88,4349.0
2021-09-27 15:30:00,550.69,551.33,547.78,548.74,16610.0,550.69,551.33,547.78,548.74,16610.0
2021-09-28 09:30:00,542.6,543.0,533.88,536.49,19372.0,542.6,543.0,533.88,536.49,19372.0
2021-09-28 10:00:00,535.32,535.32,528.43,530.6,6123.0,535.32,535.32,528.43,530.6,6123.0
2021-09-28 10:30:00,530.85,534.85,530.03,532.23,7125.0,530.85,534.85,530.03,532.23,7125.0
2021-09-28 11:00:00,532.5,532.72,529.08,530.15,5502.0,532.5,532.72,529.08,530.15,5502.0
2021-09-28 11:30:00,530.48,533.14,530.01,533.12,4737.0,530.48,533.14,530.01,533.12,4737.0
2021-09-28 12:00:00,531.71,533.71,529.75,533.03,2809.0,531.71,533.71,529.75,533.03,2809.0
2021-09-28 12:30:00,532.19,532.38,529.2,529.4,3860.0,532.19,532.38,529.2,529.4,3860.0
2021-09-28 13:00:00,529.29,532.79,529.21,531.96,4944.0,529.29,532.79,529.21,531.96,4944.0
2021-09-28 13:30:00,531.36,532.87,530.48,530.56,8860.0,531.36,532.87,530.48,530.56,8860.0
2021-09-28 14:00:00,530.03,532.04,529.3,532.04,4680.0,530.03,532.04,529.3,532.04,4680.0
2021-09-28 14:30:00,531.67,536.19,531.19,535.82,7137.0,531.67,536.19,531.19,535.82,7137.0
2021-09-28 15:00:00,535.4,536.95,533.51,534.04,5860.0,535.4,536.95,533.51,534.04,5860.0
2021-09-28 15:30:00,534.39,534.8,529.95,531.34,15008.0,534.39,534.8,529.95,531.34,15008.0
2021-09-29 09:30:00,533.5,535.5,530.34,533.9,9727.0,533.5,535.5,530.34,533.9,9727.0
2021-09-29 10:00:00,534.61,535.1,528.35,528.35,7203.0,534.61,535.1,528.35,528.35,7203.0
2021-09-29 10:30:00,528.88,528.88,526.16,526.68,12187.0,528.88,528.88,526.16,526.68,12187.0
2021-09-29 11:00:00,526.24,526.45,525.01,525.72,5062.0,526.24,526.45,525.01,525.72,5062.0
2021-09-29 11:30:00,525.0,526.4,523.08,525.81,14806.0,525.0,526.4,523.08,525.81,14806.0
2021-09-29 12:00:00,525.73,527.25,525.4,526.76,6950.0,525.73,527.25,525.4,526.76,6950.0
2021-09-29 12:30:00,527.72,530.14,527.72,529.44,2000.0,527.72,530.14,527.72,529.44,2000.0
2021-09-29 13:00:00,529.37,530.0,528.36,528.54,3004.0,529.37,530.0,528.36,528.54,3004.0
2021-09-29 13:30:00,528.35,528.5,527.55,528.21,3266.0,528.35,528.5,527.55,528.21,3266.0
2021-09-29 14:00:00,528.94,531.36,528.88,530.01,3140.0,528.94,531.36,528.88,530.01,3140.0
2021-09-29 14:30:00,530.16,531.26,529.67,530.45,2426.0,530.16,531.26,529.67,530.45,2426.0
2021-09-29 15:00:00,530.86,530.86,529.53,530.04,3117.0,530.86,530.86,529.53,530.04,3117.0
2021-09-29 15:30:00,530.0,530.27,524.63,526.02,16571.0,530.0,530.27,524.63,526.02,16571.0
2021-09-30 09:30:00,530.51,532.66,527.52,527.52,7114.0,530.51,532.66,527.52,527.52,7114.0
2021-09-30 10:00:00,527.29,528.37,523.72,523.72,8503.0,527.29,528.37,523.72,523.72,8503.0
2021-09-30 10:30:00,523.73,524.26,522.26,523.97,5860.0,523.73,524.26,522.26,523.97,5860.0
2021-09-30 11:00:00,523.35,526.14,522.6,524.33,6375.0,523.35,526.14,522.6,524.33,6375.0
2021-09-30 11:30:00,523.96,524.56,518.58,519.01,26992.0,523.96,524.56,518.58,519.01,26992.0
2021-09-30 12:00:00,518.99,519.03,516.3,516.46,20075.0,518.99,519.03,516.3,516.46,20075.0
2021-09-30 12:30:00,516.32,519.63,516.11,519.22,15203.0,516.32,519.63,516.11,519.22,15203.0
2021-09-30 13:00:00,519.08,520.95,517.24,517.24,5602.0,519.08,520.95,517.24,517.24,5602.0
2021-09-30 13:30:00,517.09,520.04,517.07,520.04,3885.0,517.09,520.04,517.07,520.04,3885.0
2021-09-30 14:00:00,519.8,521.63,519.62,520.68,8562.0,519.8,521.63,519.62,520.68,8562.0
2021-09-30 14:30:00,521.13,522.02,519.56,519.81,4300.0,521.13,522.02,519.56,519.81,4300.0
2021-09-30 15:00:00,519.02,520.73,518.69,518.89,5508.0,519.02,520.73,518.69,518.89,5508.0
2021-09-30 15:30:00,518.05,520.33,514.99,515.1,23551.0,518.05,520.33,514.99,515.1,23551.0
2021-10-01 09:30:00,517.62,517.62,508.63,511.02,15780.0,517.62,517.62,508.63,511.02,15780.0
2021-10-01 10:00:00,512.08,512.3,508.99,508.99,19598.0,512.08,512.3,508.99,508.99,19598.0
2021-10-01 10:30:00,508.61,510.2,507.42,510.18,6938.0,508.61,510.2,507.42,510.18,6938.0
2021-10-01 11:00:00,510.8,513.52,510.01,511.69,10256.0,510.8,513.52,510.01,511.69,10256.0
2021-10-01 11:30:00,512.0,512.4,510.03,510.83,11617.0,512.0,512.4,510.03,510.83,11617.0
2021-10-01 12:00:00,511.0,512.49,509.46,511.73,44785.0,511.0,512.49,509.46,511.73,44785.0
2021-10-01 12:30:00,512.44,512.71,511.23,511.52,14094.0,512.44,512.71,511.23,511.52,14094.0
2021-10-01 13:00:00,511.25,513.04,510.95,511.98,17576.0,511.25,513.04,510.95,511.98,17576.0
2021-10-01 13:30:00,512.14,513.6,511.79,512.12,25674.0,512.14,513.6,511.79,512.12,25674.0
2021-10-01 14:00:00,512.12,513.05,511.75,511.75,29773.0,512.12,513.05,511.75,511.75,29773.0
2021-10-01 14:30:00,511.74,512.89,511.27,512.19,17672.0,511.74,512.89,511.27,512.19,17672.0
2021-10-01 15:00:00,512.51,512.89,510.46,511.2,42072.0,512.51,512.89,510.46,511.2,42072.0
2021-10-01 15:30:00,511.12,512.81,509.91,510.8,58757.0,511.12,512.81,509.91,510.8,58757.0
2021-10-04 09:30:00,509.28,510.43,507.32,509.08,11503.0,509.28,510.43,507.32,509.08,11503.0
2021-10-04 10:00:00,508.56,508.83,506.97,507.25,8966.0,508.56,508.83,506.97,507.25,8966.0
2021-10-04 10:30:00,507.81,508.06,501.21,502.04,8477.0,507.81,508.06,501.21,502.04,8477.0
2021-10-04 11:00:00,502.37,503.98,500.83,501.75,5411.0,502.37,503.98,500.83,501.75,5411.0
2021-10-04 11:30:00,501.71,502.42,498.81,501.79,12372.0,501.71,502.42,498.81,501.79,12372.0
2021-10-04 12:00:00,501.74,503.37,501.59,501.92,4741.0,501.74,503.37,501.59,501.92,4741.0
2021-10-04 12:30:00,502.85,502.85,500.48,501.71,4495.0,502.85,502.85,500.48,501.71,4495.0
2021-10-04 13:00:00,501.77,502.98,500.25,502.03,3000.0,501.77,502.98,500.25,502.03,3000.0
2021-10-04 13:30:00,502.46,502.94,501.2,501.58,4881.0,502.46,502.94,501.2,501.58,4881.0
2021-10-04 14:00:00,501.34,502.72,501.04,501.44,5425.0,501.34,502.72,501.04,501.44,5425.0
2021-10-04 14:30:00,501.09,503.53,500.48,503.53,8465.0,501.09,503.53,500.48,503.53,8465.0
2021-10-04 15:00:00,503.32,503.34,499.47,499.74,9940.0,503.32,503.34,499.47,499.74,9940.0
2021-10-04 15:30:00,500.1,502.91,499.66,502.86,31994.0,500.1,502.91,499.66,502.86,31994.0
2021-10-05 09:30:00,503.91,508.75,503.15,506.5,6559.0,503.91,508.75,503.15,506.5,6559.0
2021-10-05 10:00:00,505.55,510.96,505.55,510.41,2708.0,505.55,510.96,505.55,510.41,2708.0
2021-10-05 10:30:00,511.32,512.75,509.07,512.75,3568.0,511.32,512.75,509.07,512.75,3568.0
2021-10-05 11:00:00,512.19,514.49,511.0,511.0,6341.0,512.19,514.49,511.0,511.0,6341.0
2021-10-05 11:30:00,510.84,511.98,510.21,510.77,4317.0,510.84,511.98,510.21,510.77,4317.0
2021-10-05 12:00:00,510.95,512.38,510.53,511.19,3055.0,510.95,512.38,510.53,511.19,3055.0
2021-10-05 12:30:00,510.92,511.56,509.59,511.22,3962.0,510.92,511.56,509.59,511.22,3962.0
2021-10-05 13:00:00,511.03,512.2,511.03,511.81,1500.0,511.03,512.2,511.03,511.81,1500.0
2021-10-05 13:30:00,511.88,512.78,511.02,512.51,4845.0,511.88,512.78,511.02,512.51,4845.0
2021-10-05 14:00:00,512.59,512.86,511.21,512.21,5260.0,512.59,512.86,511.21,512.21,5260.0
2021-10-05 14:30:00,512.74,513.3,512.56,512.65,3012.0,512.74,513.3,512.56,512.65,3012.0
2021-10-05 15:00:00,512.04,512.11,510.08,510.08,5431.0,512.04,512.11,510.08,510.08,5431.0
2021-10-05 15:30:00,510.16,510.74,506.86,506.9,14840.0,510.16,510.74,506.86,506.9,14840.0
2021-10-06 09:30:00,501.05,505.0,498.86,500.01,7050.0,501.05,505.0,498.86,500.01,7050.0
2021-10-06 10:00:00,499.15,502.48,498.15,502.4,4115.0,499.15,502.48,498.15,502.4,4115.0
2021-10-06 10:30:00,503.67,506.5,503.67,506.26,4017.0,503.67,506.5,503.67,506.26,4017.0
2021-10-06 11:00:00,504.5,506.14,499.42,499.42,4905.0,504.5,506.14,499.42,499.42,4905.0
2021-10-06 11:30:00,498.75,502.39,498.53,502.39,2325.0,498.75,502.39,498.53,502.39,2325.0
2021-10-06 12:00:00,501.58,502.06,500.37,500.7,1707.0,501.58,502.06,500.37,500.7,1707.0
2021-10-06 12:30:00,501.06,502.58,500.72,501.17,3702.0,501.06,502.58,500.72,501.17,3702.0
2021-10-06 13:00:00,501.12,501.57,499.77,500.93,4031.0,501.12,501.57,499.77,500.93,4031.0
2021-10-06 13:30:00,503.67,505.72,503.67,504.69,2457.0,503.67,505.72,503.67,504.69,2457.0
2021-10-06 14:00:00,505.59,507.99,505.34,506.31,4947.0,505.59,507.99,505.34,506.31,4947.0
2021-10-06 14:30:00,506.17,507.01,504.67,504.67,2629.0,506.17,507.01,504.67,504.67,2629.0
2021-10-06 15:00:00,504.26,505.36,503.87,505.36,3304.0,504.26,505.36,503.87,505.36,3304.0
2021-10-06 15:30:00,504.77,506.84,503.71,506.62,11483.0,504.77,506.84,503.71,506.62,11483.0
2021-10-07 09:30:00,512.01,512.96,509.58,512.96,5134.0,512.01,512.96,509.58,512.96,5134.0
2021-10-07 10:00:00,512.99,513.73,508.58,509.22,14524.0,512.99,513.73,508.58,509.22,14524.0
2021-10-07 10:30:00,509.2,510.85,506.92,507.31,18142.0,509.2,510.85,506.92,507.31,18142.0
2021-10-07 11:00:00,507.33,507.53,505.54,506.6,10539.0,507.33,507.53,505.54,506.6,10539.0
2021-10-07 11:30:00,506.5,507.91,506.09,507.79,7735.0,506.5,507.91,506.09,507.79,7735.0
2021-10-07 12:00:00,507.49,508.6,506.76,507.15,4981.0,507.49,508.6,506.76,507.15,4981.0
2021-10-07 12:30:00,507.27,509.5,506.62,509.09,8956.0,507.27,509.5,506.62,509.09,8956.0
2021-10-07 13:00:00,509.16,509.16,508.14,508.95,4217.0,509.16,509.16,508.14,508.95,4217.0
2021-10-07 13:30:00,509.03,509.03,507.49,508.28,3551.0,509.03,509.03,507.49,508.28,3551.0
2021-10-07 14:00:00,507.9,508.06,507.31,507.79,3301.0,507.9,508.06,507.31,507.79,3301.0
2021-10-07 14:30:00,507.94,508.74,507.53,507.78,4563.0,507.94,508.74,507.53,507.78,4563.0
2021-10-07 15:00:00,507.25,508.11,507.25,507.6,3100.0,507.25,508.11,507.25,507.6,3100.0
2021-10-07 15:30:00,507.74,507.9,503.79,504.22,24117.0,507.74,507.9,503.79,504.22,24117.0
2021-10-08 09:30:00,504.5,505.18,496.45,496.49,13020.0,504.5,505.18,496.45,496.49,13020.0
2021-10-08 10:00:00,495.8,499.33,495.79,497.0,5569.0,495.8,499.33,495.79,497.0,5569.0
2021-10-08 10:30:00,497.03,497.31,494.01,496.35,10075.0,497.03,497.31,494.01,496.35,10075.0
2021-10-08 11:00:00,495.47,496.88,495.08,495.97,5402.0,495.47,496.88,495.08,495.97,5402.0
2021-10-08 11:30:00,496.36,496.37,494.0,495.26,6923.0,496.36,496.37,494.0,495.26,6923.0
2021-10-08 12:00:00,496.07,496.63,495.36,495.36,8873.0,496.07,496.63,495.36,495.36,8873.0
2021-10-08 12:30:00,495.02,495.7,494.68,494.68,2984.0,495.02,495.7,494.68,494.68,2984.0
2021-10-08 13:00:00,494.55,494.92,492.63,493.86,7219.0,494.55,494.92,492.63,493.86,7219.0
2021-10-08 13:30:00,493.85,495.82,493.85,495.81,4951.0,493.85,495.82,493.85,495.81,4951.0
2021-10-08 14:00:00,496.93,498.2,496.53,498.06,2069.0,496.93,498.2,496.53,498.06,2069.0
2021-10-08 14:30:00,497.74,498.38,497.29,498.38,4415.0,497.74,498.38,497.29,498.38,4415.0
2021-10-08 15:00:00,498.75,499.25,497.89,499.25,5669.0,498.75,499.25,497.89,499.25,5669.0
2021-10-08 15:30:00,498.81,499.43,497.62,498.21,18727.0,498.81,499.43,497.62,498.21,18727.0
2021-10-11 09:30:00,497.26,500.15,491.98,499.0,9630.0,497.26,500.15,491.98,499.0,9630.0
2021-10-11 10:00:00,500.11,501.73,499.24,500.06,4243.0,500.11,501.73,499.24,500.06,4243.0
2021-10-11 10:30:00,500.23,501.1,499.02,500.79,23567.0,500.23,501.1,499.02,500.79,23567.0
2021-10-11 11:00:00,500.93,501.52,500.53,501.24,8938.0,500.93,501.52,500.53,501.24,8938.0
2021-10-11 11:30:00,501.4,501.64,500.66,501.39,3600.0,501.4,501.64,500.66,501.39,3600.0
2021-10-11 12:00:00,501.35,501.35,500.55,501.29,11244.0,501.35,501.35,500.55,501.29,11244.0
2021-10-11 12:30:00,500.98,501.73,500.61,501.29,10958.0,500.98,501.73,500.61,501.29,10958.0
2021-10-11 13:00:00,500.95,501.07,497.28,497.28,5400.0,500.95,501.07,497.28,497.28,5400.0
2021-10-11 13:30:00,497.54,498.8,497.39,498.7,6174.0,497.54,498.8,497.39,498.7,6174.0
2021-10-11 14:00:00,498.67,499.06,498.09,498.24,5320.0,498.67,499.06,498.09,498.24,5320.0
2021-10-11 14:30:00,498.08,499.06,497.36,498.65,4311.0,498.08,499.06,497.36,498.65,4311.0
2021-10-11 15:00:00,498.11,498.4,497.14,497.24,18868.0,498.11,498.4,497.14,497.24,18868.0
2021-10-11 15:30:00,497.36,497.39,493.09,493.46,23103.0,497.36,497.39,493.09,493.46,23103.0
2021-10-12 09:30:00,495.96,497.65,493.15,496.16,6957.0,495.96,497.65,493.15,496.16,6957.0
2021-10-12 10:00:00,495.08,497.7,494.3,497.63,3524.0,495.08,497.7,494.3,497.63,3524.0
2021-10-12 10:30:00,497.11,497.97,495.88,496.59,3947.0,497.11,497.97,495.88,496.59,3947.0
2021-10-12 11:00:00,497.32,497.48,495.87,496.47,2800.0,497.32,497.48,495.87,496.47,2800.0
2021-10-12 11:30:00,496.71,499.57,496.71,499.29,1864.0,496.71,499.57,496.71,499.29,1864.0
2021-10-12 12:00:00,499.88,501.32,499.49,499.94,7616.0,499.88,501.32,499.49,499.94,7616.0
2021-10-12 12:30:00,499.63,500.2,498.65,498.65,4035.0,499.63,500.2,498.65,498.65,4035.0
2021-10-12 13:00:00,497.25,497.27,496.1,497.27,4302.0,497.25,497.27,496.1,497.27,4302.0
2021-10-12 13:30:00,497.73,498.37,497.44,498.01,5527.0,497.73,498.37,497.44,498.01,5527.0
2021-10-12 14:00:00,497.79,500.6,497.79,500.32,10330.0,497.79,500.6,497.79,500.32,10330.0
2021-10-12 14:30:00,500.23,500.41,498.69,498.83,7386.0,500.23,500.41,498.69,498.83,7386.0
2021-10-12 15:00:00,498.59,499.13,496.99,498.5,5936.0,498.59,499.13,496.99,498.5,5936.0
2021-10-12 15:30:00,498.01,498.49,494.53,494.54,53254.0,498.01,498.49,494.53,494.54,53254.0
2021-10-13 09:30:00,499.31,501.58,498.69,499.33,10112.0,499.31,501.58,498.69,499.33,10112.0
2021-10-13 10:00:00,498.05,499.62,494.55,494.73,3974.0,498.05,499.62,494.55,494.73,3974.0
2021-10-13 10:30:00,495.17,496.83,495.17,495.79,4227.0,495.17,496.83,495.17,495.79,4227.0
2021-10-13 11:00:00,495.54,495.98,494.7,494.77,8589.0,495.54,495.98,494.7,494.77,8589.0
2021-10-13 11:30:00,494.47,496.75,493.99,495.72,4124.0,494.47,496.75,493.99,495.72,4124.0
2021-10-13 12:00:00,495.81,496.93,495.41,496.5,1950.0,495.81,496.93,495.41,496.5,1950.0
2021-10-13 12:30:00,496.35,497.2,495.92,496.55,3383.0,496.35,497.2,495.92,496.55,3383.0
2021-10-13 13:00:00,496.84,497.81,496.59,497.81,5385.0,496.84,497.81,496.59,497.81,5385.0
2021-10-13 13:30:00,497.82,499.32,497.75,498.82,4975.0,497.82,499.32,497.75,498.82,4975.0
2021-10-13 14:00:00,499.46,499.83,497.47,498.15,2751.0,499.46,499.83,497.47,498.15,2751.0
2021-10-13 14:30:00,498.02,498.1,496.33,497.17,3300.0,498.02,498.1,496.33,497.17,3300.0
2021-10-13 15:00:00,497.04,497.86,495.75,495.98,4665.0,497.04,497.86,495.75,495.98,4665.0
2021-10-13 15:30:00,496.13,497.35,496.08,496.3,9098.0,496.13,497.35,496.08,496.3,9098.0
2021-10-14 09:30:00,500.69,506.11,500.54,505.07,7287.0,500.69,506.11,500.54,505.07,7287.0
2021-10-14 10:00:00,505.13,507.31,505.13,506.3,5555.0,505.13,507.31,505.13,506.3,5555.0
2021-10-14 10:30:00,506.04,509.44,505.06,508.73,7638.0,506.04,509.44,505.06,508.73,7638.0
2021-10-14 11:00:00,508.76,509.48,507.38,509.41,6078.0,508.76,509.48,507.38,509.41,6078.0
2021-10-14 11:30:00,509.48,511.17,508.7,510.97,5573.0,509.48,511.17,508.7,510.97,5573.0
2021-10-14 12:00:00,510.94,511.8,510.76,511.26,3739.0,510.94,511.8,510.76,511.26,3739.0
2021-10-14 12:30:00,510.8,511.47,510.8,511.01,2728.0,510.8,511.47,510.8,511.01,2728.0
2021-10-14 13:00:00,511.19,511.62,507.64,507.64,3938.0,511.19,511.62,507.64,507.64,3938.0
2021-10-14 13:30:00,508.14,508.41,507.57,508.41,961.0,508.14,508.41,507.57,508.41,961.0
2021-10-14 14:00:00,508.42,510.06,507.99,510.06,2730.0,508.42,510.06,507.99,510.06,2730.0
2021-10-14 14:30:00,509.79,509.97,508.8,509.74,3287.0,509.79,509.97,508.8,509.74,3287.0
2021-10-14 15:00:00,509.8,510.4,508.9,509.67,3264.0,509.8,510.4,508.9,509.67,3264.0
2021-10-14 15:30:00,509.71,511.71,509.08,511.35,15739.0,509.71,511.71,509.08,511.35,15739.0
2021-10-15 09:30:00,514.82,517.6,513.32,515.85,14038.0,514.82,517.6,513.32,515.85,14038.0
2021-10-15 10:00:00,515.11,517.32,514.57,514.64,4376.0,515.11,517.32,514.57,514.64,4376.0
2021-10-15 10:30:00,514.72,516.16,513.87,516.01,4849.0,514.72,516.16,513.87,516.01,4849.0
2021-10-15 11:00:00,515.78,516.23,513.34,514.4,4672.0,515.78,516.23,513.34,514.4,4672.0
2021-10-15 11:30:00,515.01,515.49,513.71,515.48,3508.0,515.01,515.49,513.71,515.48,3508.0
2021-10-15 12:00:00,515.39,516.08,515.23,515.84,4178.0,515.39,516.08,515.23,515.84,4178.0
2021-10-15 12:30:00,515.98,517.0,515.7,516.49,1836.0,515.98,517.0,515.7,516.49,1836.0
2021-10-15 13:00:00,516.61,516.92,515.82,515.82,3615.0,516.61,516.92,515.82,515.82,3615.0
2021-10-15 13:30:00,515.74,516.85,515.66,516.6,1827.0,515.74,516.85,515.66,516.6,1827.0
2021-10-15 14:00:00,516.49,517.94,516.48,517.22,3396.0,516.49,517.94,516.48,517.22,3396.0
2021-10-15 14:30:00,517.38,517.6,516.42,517.19,4199.0,517.38,517.6,516.42,517.19,4199.0
2021-10-15 15:00:00,517.41,517.79,516.43,516.86,4304.0,517.41,517.79,516.43,516.86,4304.0
2021-10-15 15:30:00,517.21,517.24,515.2,515.98,32679.0,517.21,517.24,515.2,515.98,32679.0
2021-10-18 09:30:00,513.38,519.59,511.52,519.59,9810.0,513.38,519.59,511.52,519.59,9810.0
2021-10-18 10:00:00,518.53,519.6,516.39,518.69,2959.0,518.53,519.6,516.39,518.69,2959.0
2021-10-18 10:30:00,518.9,520.0,518.01,520.0,2115.0,518.9,520.0,518.01,520.0,2115.0
2021-10-18 11:00:00,520.32,521.91,520.27,521.54,2325.0,520.32,521.91,520.27,521.54,2325.0
2021-10-18 11:30:00,521.81,524.64,521.07,523.62,10463.0,521.81,524.64,521.07,523.62,10463.0
2021-10-18 12:00:00,522.88,523.27,520.38,520.38,4072.0,522.88,523.27,520.38,520.38,4072.0
2021-10-18 12:30:00,520.4,520.89,519.67,520.89,2589.0,520.4,520.89,519.67,520.89,2589.0
2021-10-18 13:00:00,520.94,521.97,520.53,521.97,700.0,520.94,521.97,520.53,521.97,700.0
2021-10-18 13:30:00,521.97,523.51,521.45,523.3,2668.0,521.97,523.51,521.45,523.3,2668.0
2021-10-18 14:00:00,523.27,524.33,523.08,524.18,2778.0,523.27,524.33,523.08,524.18,2778.0
2021-10-18 14:30:00,524.75,525.28,523.71,524.63,4258.0,524.75,525.28,523.71,524.63,4258.0
2021-10-18 15:00:00,524.57,525.45,523.99,525.3,6143.0,524.57,525.45,523.99,525.3,6143.0
2021-10-18 15:30:00,525.55,527.4,525.36,526.99,20814.0,525.55,527.4,525.36,526.99,20814.0
2021-10-19 09:30:00,530.03,534.1,530.03,532.62,15781.0,530.03,534.1,530.03,532.62,15781.0
2021-10-19 10:00:00,531.66,532.02,527.61,529.22,5909.0,531.66,532.02,527.61,529.22,5909.0
2021-10-19 10:30:00,527.71,527.84,526.45,527.68,2300.0,527.71,527.84,526.45,527.68,2300.0
2021-10-19 11:00:00,528.22,528.34,527.7,527.7,1800.0,528.22,528.34,527.7,527.7,1800.0
2021-10-19 11:30:00,528.25,528.99,528.17,528.34,2300.0,528.25,528.99,528.17,528.34,2300.0
2021-10-19 12:00:00,527.92,527.99,526.0,526.13,1473.0,527.92,527.99,526.0,526.13,1473.0
2021-10-19 12:30:00,526.31,526.88,525.22,526.38,2300.0,526.31,526.88,525.22,526.38,2300.0
2021-10-19 13:00:00,526.38,526.63,525.56,526.63,2564.0,526.38,526.63,525.56,526.63,2564.0
2021-10-19 13:30:00,526.52,528.89,526.4,528.57,7710.0,526.52,528.89,526.4,528.57,7710.0
2021-10-19 14:00:00,528.89,529.48,527.63,527.63,2516.0,528.89,529.48,527.63,527.63,2516.0
2021-10-19 14:30:00,527.06,527.41,525.85,527.11,3250.0,527.06,527.41,525.85,527.11,3250.0
2021-10-19 15:00:00,527.05,527.92,526.43,527.92,3150.0,527.05,527.92,526.43,527.92,3150.0
2021-10-19 15:30:00,527.42,528.73,526.58,528.64,12488.0,527.42,528.73,526.58,528.64,12488.0
2021-10-20 09:30:00,530.55,530.55,525.96,526.0,3977.0,530.55,530.55,525.96,526.0,3977.0
2021-10-20 10:00:00,526.25,529.51,526.25,528.33,1400.0,526.25,529.51,526.25,528.33,1400.0
2021-10-20 10:30:00,528.9,529.17,523.22,523.8,10285.0,528.9,529.17,523.22,523.8,10285.0
2021-10-20 11:00:00,524.24,527.9,524.24,526.57,3424.0,524.24,527.9,524.24,526.57,3424.0
2021-10-20 11:30:00,526.81,527.99,526.62,527.99,10249.0,526.81,527.99,526.62,527.99,10249.0
2021-10-20 12:00:00,528.3,529.01,528.2,529.01,2900.0,528.3,529.01,528.2,529.01,2900.0
2021-10-20 12:30:00,528.95,530.63,528.95,529.1,4834.0,528.95,530.63,528.95,529.1,4834.0
2021-10-20 13:00:00,528.98,529.39,527.17,527.31,1400.0,528.98,529.39,527.17,527.31,1400.0
2021-10-20 13:30:00,527.81,528.32,527.31,528.05,1409.0,527.81,528.32,527.31,528.05,1409.0
2021-10-20 14:00:00,528.13,528.97,527.95,528.81,2782.0,528.13,528.97,527.95,528.81,2782.0
2021-10-20 14:30:00,528.76,529.26,527.84,528.29,3593.0,528.76,529.26,527.84,528.29,3593.0
2021-10-20 15:00:00,528.42,528.42,526.61,526.7,5115.0,528.42,528.42,526.61,526.7,5115.0
2021-10-20 15:30:00,526.67,527.39,525.14,527.39,24979.0,526.67,527.39,525.14,527.39,24979.0
2021-10-21 09:30:00,526.27,528.84,524.79,527.57,6553.0,526.27,528.84,524.79,527.57,6553.0
2021-10-21 10:00:00,529.52,533.54,528.3,532.98,11360.0,529.52,533.54,528.3,532.98,11360.0
2021-10-21 10:30:00,532.78,535.39,532.39,534.51,11724.0,532.78,535.39,532.39,534.51,11724.0
2021-10-21 11:00:00,533.48,533.49,529.83,529.97,3980.0,533.48,533.49,529.83,529.97,3980.0
2021-10-21 11:30:00,530.7,530.79,529.77,530.79,734.0,530.7,530.79,529.77,530.79,734.0
2021-10-21 12:00:00,530.76,531.23,530.16,530.29,4050.0,530.76,531.23,530.16,530.29,4050.0
2021-10-21 12:30:00,530.17,530.46,529.84,530.41,4399.0,530.17,530.46,529.84,530.41,4399.0
2021-10-21 13:00:00,530.19,530.75,530.11,530.75,3481.0,530.19,530.75,530.11,530.75,3481.0
2021-10-21 13:30:00,530.44,530.87,530.05,530.19,1306.0,530.44,530.87,530.05,530.19,1306.0
2021-10-21 14:00:00,529.69,530.84,529.68,530.84,1701.0,529.69,530.84,529.68,530.84,1701.0
2021-10-21 14:30:00,531.06,531.33,529.88,530.75,3704.0,531.06,531.33,529.88,530.75,3704.0
2021-10-21 15:00:00,530.99,532.4,530.99,531.81,3259.0,530.99,532.4,530.99,531.81,3259.0
2021-10-21 15:30:00,531.59,534.36,530.69,534.04,21001.0,531.59,534.36,530.69,534.04,21001.0
2021-10-22 09:30:00,535.41,541.8,534.6,541.3,16116.0,535.41,541.8,534.6,541.3,16116.0
2021-10-22 10:00:00,541.72,543.49,540.92,542.68,7057.0,541.72,543.49,540.92,542.68,7057.0
2021-10-22 10:30:00,542.03,542.5,537.58,537.58,7899.0,542.03,542.5,537.58,537.58,7899.0
2021-10-22 11:00:00,536.62,539.37,533.88,535.5,9400.0,536.62,539.37,533.88,535.5,9400.0
2021-10-22 11:30:00,535.03,535.56,531.94,533.97,25168.0,535.03,535.56,531.94,533.97,25168.0
2021-10-22 12:00:00,534.04,535.05,532.91,534.06,3386.0,534.04,535.05,532.91,534.06,3386.0
2021-10-22 12:30:00,534.06,535.57,534.02,534.84,5983.0,534.06,535.57,534.02,534.84,5983.0
2021-10-22 13:00:00,535.0,535.0,532.46,532.46,4900.0,535.0,535.0,532.46,532.46,4900.0
2021-10-22 13:30:00,532.08,532.86,531.06,531.06,2350.0,532.08,532.86,531.06,531.06,2350.0
2021-10-22 14:00:00,530.59,531.61,530.4,531.23,2453.0,530.59,531.61,530.4,531.23,2453.0
2021-10-22 14:30:00,531.85,532.19,530.54,530.54,4500.0,531.85,532.19,530.54,530.54,4500.0
2021-10-22 15:00:00,530.0,530.0,528.01,528.49,2368.0,530.0,530.0,528.01,528.49,2368.0
2021-10-22 15:30:00,528.82,529.75,527.55,527.75,9359.0,528.82,529.75,527.55,527.75,9359.0
2021-10-25 09:30:00,528.52,531.68,522.18,526.77,6001.0,528.52,531.68,522.18,526.77,6001.0
2021-10-25 10:00:00,527.58,528.36,525.16,528.36,1703.0,527.58,528.36,525.16,528.36,1703.0
2021-10-25 10:30:00,529.15,530.9,528.91,529.95,3757.0,529.15,530.9,528.91,529.95,3757.0
2021-10-25 11:00:00,529.52,532.43,529.01,531.96,3462.0,529.52,532.43,529.01,531.96,3462.0
2021-10-25 11:30:00,531.88,532.43,530.36,531.93,6517.0,531.88,532.43,530.36,531.93,6517.0
2021-10-25 12:00:00,531.74,532.98,529.35,529.99,7137.0,531.74,532.98,529.35,529.99,7137.0
2021-10-25 12:30:00,530.13,531.19,529.76,529.94,9021.0,530.13,531.19,529.76,529.94,9021.0
2021-10-25 13:00:00,530.06,533.16,530.06,532.89,1700.0,530.06,533.16,530.06,532.89,1700.0
2021-10-25 13:30:00,533.62,533.64,531.95,532.64,2989.0,533.62,533.64,531.95,532.64,2989.0
2021-10-25 14:00:00,532.57,533.15,531.56,531.66,2700.0,532.57,533.15,531.56,531.66,2700.0
2021-10-25 14:30:00,532.08,532.34,530.71,531.5,1300.0,532.08,532.34,530.71,531.5,1300.0
2021-10-25 15:00:00,531.63,531.63,530.49,530.67,1844.0,531.63,531.63,530.49,530.67,1844.0
2021-10-25 15:30:00,530.54,533.25,530.25,532.45,13950.0,530.54,533.25,530.25,532.45,13950.0
2021-10-26 09:30:00,536.05,536.05,529.66,531.29,7917.0,536.05,536.05,529.66,531.29,7917.0
2021-10-26 10:00:00,530.78,533.04,530.15,530.99,2615.0,530.78,533.04,530.15,530.99,2615.0
2021-10-26 10:30:00,530.89,532.46,530.89,531.6,2365.0,530.89,532.46,530.89,531.6,2365.0
2021-10-26 11:00:00,531.0,531.64,530.43,531.01,1000.0,531.0,531.64,530.43,531.01,1000.0
2021-10-26 11:30:00,531.04,531.83,529.51,530.26,2448.0,531.04,531.83,529.51,530.26,2448.0
2021-10-26 12:00:00,529.9,530.85,529.55,529.78,2678.0,529.9,530.85,529.55,529.78,2678.0
2021-10-26 12:30:00,529.53,529.53,525.75,527.91,3460.0,529.53,529.53,525.75,527.91,3460.0
2021-10-26 13:00:00,528.52,528.52,527.17,527.57,2195.0,528.52,528.52,527.17,527.57,2195.0
2021-10-26 13:30:00,527.43,528.99,526.57,527.0,4001.0,527.43,528.99,526.57,527.0,4001.0
2021-10-26 14:00:00,527.0,527.89,527.0,527.06,1600.0,527.0,527.89,527.0,527.06,1600.0
2021-10-26 14:30:00,527.23,527.72,525.9,525.93,1588.0,527.23,527.72,525.9,525.93,1588.0
2021-10-26 15:00:00,526.64,527.43,525.89,526.11,2726.0,526.64,527.43,525.89,526.11,2726.0
2021-10-26 15:30:00,525.76,527.01,524.92,524.93,11952.0,525.76,527.01,524.92,524.93,11952.0
2021-10-27 09:30:00,525.41,530.32,525.0,527.93,7546.0,525.41,530.32,525.0,527.93,7546.0
2021-10-27 10:00:00,528.4,529.55,523.03,523.44,2390.0,528.4,529.55,523.03,523.44,2390.0
2021-10-27 10:30:00,523.6,525.26,519.14,519.81,5110.0,523.6,525.26,519.14,519.81,5110.0
2021-10-27 11:00:00,518.95,521.35,518.95,521.0,5450.0,518.95,521.35,518.95,521.0,5450.0
2021-10-27 11:30:00,521.07,522.45,520.59,520.89,4986.0,521.07,522.45,520.59,520.89,4986.0
2021-10-27 12:00:00,520.94,522.14,520.93,521.36,1300.0,520.94,522.14,520.93,521.36,1300.0
2021-10-27 12:30:00,521.05,522.21,520.36,522.21,2813.0,521.05,522.21,520.36,522.21,2813.0
2021-10-27 13:00:00,522.48,522.8,521.96,522.49,2659.0,522.48,522.8,521.96,522.49,2659.0
2021-10-27 13:30:00,522.41,522.65,521.57,522.38,2581.0,522.41,522.65,521.57,522.38,2581.0
2021-10-27 14:00:00,522.34,522.57,521.76,521.76,2973.0,522.34,522.57,521.76,521.76,2973.0
2021-10-27 14:30:00,521.74,522.51,521.15,521.15,2764.0,521.74,522.51,521.15,521.15,2764.0
2021-10-27 15:00:00,521.57,521.72,517.62,518.47,6585.0,521.57,521.72,517.62,518.47,6585.0
2021-10-27 15:30:00,518.55,519.61,517.12,517.92,15038.0,518.55,519.61,517.12,517.92,15038.0
2021-10-28 09:30:00,521.84,525.44,518.6,525.11,11504.0,521.84,525.44,518.6,525.11,11504.0
2021-10-28 10:00:00,524.9,525.92,522.75,524.9,8578.0,524.9,525.92,522.75,524.9,8578.0
2021-10-28 10:30:00,524.25,524.94,523.82,523.99,2986.0,524.25,524.94,523.82,523.99,2986.0
2021-10-28 11:00:00,523.02,523.42,522.03,522.36,1510.0,523.02,523.42,522.03,522.36,1510.0
2021-10-28 11:30:00,521.68,522.38,521.3,521.64,2278.0,521.68,522.38,521.3,521.64,2278.0
2021-10-28 12:00:00,522.48,524.95,522.0,523.24,4221.0,522.48,524.95,522.0,523.24,4221.0
2021-10-28 12:30:00,522.51,523.16,522.43,522.83,1100.0,522.51,523.16,522.43,522.83,1100.0
2021-10-28 13:00:00,522.79,524.3,522.79,524.08,3703.0,522.79,524.3,522.79,524.08,3703.0
2021-10-28 13:30:00,524.9,525.64,524.73,524.8,2233.0,524.9,525.64,524.73,524.8,2233.0
2021-10-28 14:00:00,524.67,525.46,524.13,525.15,3596.0,524.67,525.46,524.13,525.15,3596.0
2021-10-28 14:30:00,525.81,528.35,525.8,527.85,5117.0,525.81,528.35,525.8,527.85,5117.0
2021-10-28 15:00:00,527.25,529.65,527.25,529.0,3573.0,527.25,529.65,527.25,529.0,3573.0
2021-10-28 15:30:00,529.29,532.27,528.93,532.27,8684.0,529.29,532.27,528.93,532.27,8684.0
2021-10-29 09:30:00,528.27,533.81,525.85,531.81,3371.0,528.27,533.81,525.85,531.81,3371.0
2021-10-29 10:00:00,531.0,532.55,528.33,531.25,3325.0,531.0,532.55,528.33,531.25,3325.0
2021-10-29 10:30:00,532.07,534.54,531.63,532.9,2700.0,532.07,534.54,531.63,532.9,2700.0
2021-10-29 11:00:00,532.9,534.47,532.34,534.37,1300.0,532.9,534.47,532.34,534.37,1300.0
2021-10-29 11:30:00,533.98,534.19,532.13,532.13,3626.0,533.98,534.19,532.13,532.13,3626.0
2021-10-29 12:00:00,532.3,533.3,531.57,532.92,5897.0,532.3,533.3,531.57,532.92,5897.0
2021-10-29 12:30:00,532.66,533.06,531.42,531.43,1847.0,532.66,533.06,531.42,531.43,1847.0
2021-10-29 13:00:00,530.76,530.98,529.43,529.62,1700.0,530.76,530.98,529.43,529.62,1700.0
2021-10-29 13:30:00,530.01,532.16,529.9,531.46,3598.0,530.01,532.16,529.9,531.46,3598.0
2021-10-29 14:00:00,531.06,532.13,529.79,529.79,2305.0,531.06,532.13,529.79,529.79,2305.0
2021-10-29 14:30:00,530.0,531.75,529.98,531.39,5495.0,530.0,531.75,529.98,531.39,5495.0
2021-10-29 15:00:00,531.68,532.75,527.3,532.74,31324.0,531.68,532.75,527.3,532.74,31324.0
2021-10-29 15:30:00,532.63,534.38,532.36,533.82,23287.0,532.63,534.38,532.36,533.82,23287.0
2021-11-01 09:30:00,533.45,536.63,532.8,535.87,18761.0,533.45,536.63,532.8,535.87,18761.0
2021-11-01 10:00:00,535.82,537.5,535.13,536.49,15013.0,535.82,537.5,535.13,536.49,15013.0
2021-11-01 10:30:00,536.66,536.66,533.86,534.02,9850.0,536.66,536.66,533.86,534.02,9850.0
2021-11-01 11:00:00,534.05,536.34,534.05,536.34,12097.0,534.05,536.34,534.05,536.34,12097.0
2021-11-01 11:30:00,536.36,538.48,534.84,538.48,10888.0,536.36,538.48,534.84,538.48,10888.0
2021-11-01 12:00:00,538.26,539.17,537.01,537.01,6488.0,538.26,539.17,537.01,537.01,6488.0
2021-11-01 12:30:00,537.02,541.04,536.91,540.87,14905.0,537.02,541.04,536.91,540.87,14905.0
2021-11-01 13:00:00,540.81,541.52,539.5,540.17,7071.0,540.81,541.52,539.5,540.17,7071.0
2021-11-01 13:30:00,540.66,542.81,540.2,542.53,20081.0,540.66,542.81,540.2,542.53,20081.0
2021-11-01 14:00:00,542.54,544.22,541.59,543.97,11855.0,542.54,544.22,541.59,543.97,11855.0
2021-11-01 14:30:00,544.26,544.32,541.78,542.71,7939.0,544.26,544.32,541.78,542.71,7939.0
2021-11-01 15:00:00,542.37,544.16,542.37,542.82,8840.0,542.37,544.16,542.37,542.82,8840.0
2021-11-01 15:30:00,543.01,544.51,542.12,542.64,30542.0,543.01,544.51,542.12,542.64,30542.0
2021-11-02 09:30:00,549.9,579.27,545.56,576.78,61517.0,549.9,579.27,545.56,576.78,61517.0
2021-11-02 10:00:00,576.97,581.97,569.94,573.92,41518.0,576.97,581.97,569.94,573.92,41518.0
2021-11-02 10:30:00,574.36,581.97,574.36,580.62,15165.0,574.36,581.97,574.36,580.62,15165.0
2021-11-02 11:00:00,581.0,581.4,578.1,581.0,14089.0,581.0,581.4,578.1,581.0,14089.0
2021-11-02 11:30:00,581.0,585.0,580.09,584.1,15921.0,581.0,585.0,580.09,584.1,15921.0
2021-11-02 12:00:00,584.73,589.48,584.34,589.09,20956.0,584.73,589.48,584.34,589.09,20956.0
2021-11-02 12:30:00,589.27,593.43,589.27,593.43,10785.0,589.27,593.43,589.27,593.43,10785.0
2021-11-02 13:00:00,593.42,593.6,585.37,585.67,20464.0,593.42,593.6,585.37,585.67,20464.0
2021-11-02 13:30:00,585.61,588.03,584.43,587.33,9137.0,585.61,588.03,584.43,587.33,9137.0
2021-11-02 14:00:00,587.47,589.08,585.42,588.98,9376.0,587.47,589.08,585.42,588.98,9376.0
2021-11-02 14:30:00,588.89,591.04,588.27,589.94,6356.0,588.89,591.04,588.27,589.94,6356.0
2021-11-02 15:00:00,589.95,589.98,584.78,588.25,13522.0,589.95,589.98,584.78,588.25,13522.0
2021-11-02 15:30:00,587.91,588.89,584.23,585.68,37478.0,587.91,588.89,584.23,585.68,37478.0
2021-11-03 09:30:00,580.69,580.69,562.24,564.15,22508.0,580.69,580.69,562.24,564.15,22508.0
2021-11-03 10:00:00,565.67,565.69,559.33,563.64,15879.0,565.67,565.69,559.33,563.64,15879.0
2021-11-03 10:30:00,562.67,562.67,555.15,557.98,10593.0,562.67,562.67,555.15,557.98,10593.0
2021-11-03 11:00:00,558.49,565.55,558.49,564.0,10696.0,558.49,565.55,558.49,564.0,10696.0
2021-11-03 11:30:00,564.71,567.29,563.47,567.29,7885.0,564.71,567.29,563.47,567.29,7885.0
2021-11-03 12:00:00,567.72,570.15,566.94,569.06,10254.0,567.72,570.15,566.94,569.06,10254.0
2021-11-03 12:30:00,569.06,569.76,566.31,569.69,9544.0,569.06,569.76,566.31,569.69,9544.0
2021-11-03 13:00:00,569.52,569.52,567.65,569.23,7430.0,569.52,569.52,567.65,569.23,7430.0
2021-11-03 13:30:00,569.63,574.16,569.63,574.12,9187.0,569.63,574.16,569.63,574.12,9187.0
2021-11-03 14:00:00,573.89,578.4,573.21,578.4,12151.0,573.89,578.4,573.21,578.4,12151.0
2021-11-03 14:30:00,578.38,579.33,577.43,577.75,16004.0,578.38,579.33,577.43,577.75,16004.0
2021-11-03 15:00:00,577.72,578.43,577.56,577.78,19014.0,577.72,578.43,577.56,577.78,19014.0
2021-11-03 15:30:00,578.16,579.16,577.68,578.49,37119.0,578.16,579.16,577.68,578.49,37119.0
2021-11-04 09:30:00,579.38,581.54,572.81,576.99,17556.0,579.38,581.54,572.81,576.99,17556.0
2021-11-04 10:00:00,576.94,584.27,576.93,584.2,6997.0,576.94,584.27,576.93,584.2,6997.0
2021-11-04 10:30:00,584.2,590.52,584.2,589.55,13635.0,584.2,590.52,584.2,589.55,13635.0
2021-11-04 11:00:00,590.37,595.94,590.37,593.27,17450.0,590.37,595.94,590.37,593.27,17450.0
2021-11-04 11:30:00,594.37,596.0,591.52,594.54,7672.0,594.37,596.0,591.52,594.54,7672.0
2021-11-04 12:00:00,594.48,595.15,588.53,589.18,4711.0,594.48,595.15,588.53,589.18,4711.0
2021-11-04 12:30:00,589.37,592.17,589.36,591.2,2200.0,589.37,592.17,589.36,591.2,2200.0
2021-11-04 13:00:00,591.8,596.66,591.48,596.66,6725.0,591.8,596.66,591.48,596.66,6725.0
2021-11-04 13:30:00,596.52,599.13,595.93,597.8,15224.0,596.52,599.13,595.93,597.8,15224.0
2021-11-04 14:00:00,597.79,603.46,597.18,603.41,29922.0,597.79,603.46,597.18,603.41,29922.0
2021-11-04 14:30:00,602.89,605.39,593.06,593.52,37620.0,602.89,605.39,593.06,593.52,37620.0
2021-11-04 15:00:00,594.15,597.03,593.95,594.09,11005.0,594.15,597.03,593.95,594.09,11005.0
2021-11-04 15:30:00,594.05,597.75,594.05,597.73,28960.0,594.05,597.75,594.05,597.73,28960.0
2021-11-05 09:30:00,598.0,606.9,598.0,602.29,19619.0,598.0,606.9,598.0,602.29,19619.0
2021-11-05 10:00:00,602.28,610.95,602.28,608.0,21786.0,602.28,610.95,602.28,608.0,21786.0
2021-11-05 10:30:00,608.57,608.57,598.68,600.65,8814.0,608.57,608.57,598.68,600.65,8814.0
2021-11-05 11:00:00,600.7,602.98,599.28,600.06,7214.0,600.7,602.98,599.28,600.06,7214.0
2021-11-05 11:30:00,600.93,604.19,600.57,602.63,5622.0,600.93,604.19,600.57,602.63,5622.0
2021-11-05 12:00:00,603.54,604.11,601.81,603.85,6387.0,603.54,604.11,601.81,603.85,6387.0
2021-11-05 12:30:00,603.69,608.0,603.65,605.97,9088.0,603.69,608.0,603.65,605.97,9088.0
2021-11-05 13:00:00,605.71,607.34,604.41,604.45,10516.0,605.71,607.34,604.41,604.45,10516.0
2021-11-05 13:30:00,604.72,605.96,603.09,605.74,7286.0,604.72,605.96,603.09,605.74,7286.0
2021-11-05 14:00:00,605.78,610.05,605.78,607.76,4890.0,605.78,610.05,605.78,607.76,4890.0
2021-11-05 14:30:00,607.68,607.73,605.19,606.52,2365.0,607.68,607.73,605.19,606.52,2365.0
2021-11-05 15:00:00,606.03,607.44,605.28,606.95,4969.0,606.03,607.44,605.28,606.95,4969.0
2021-11-05 15:30:00,606.67,609.75,606.38,607.85,27827.0,606.67,609.75,606.38,607.85,27827.0
2021-11-08 09:30:00,612.23,614.1,600.89,600.89,9163.0,612.23,614.1,600.89,600.89,9163.0
2021-11-08 10:00:00,601.68,601.68,597.64,598.21,6721.0,601.68,601.68,597.64,598.21,6721.0
2021-11-08 10:30:00,596.5,597.47,594.89,596.15,6991.0,596.5,597.47,594.89,596.15,6991.0
2021-11-08 11:00:00,595.13,595.8,594.43,595.5,4639.0,595.13,595.8,594.43,595.5,4639.0
2021-11-08 11:30:00,595.52,598.59,595.33,598.59,6126.0,595.52,598.59,595.33,598.59,6126.0
2021-11-08 12:00:00,598.42,598.97,595.74,596.45,2100.0,598.42,598.97,595.74,596.45,2100.0
2021-11-08 12:30:00,595.41,596.27,593.6,594.34,4350.0,595.41,596.27,593.6,594.34,4350.0
2021-11-08 13:00:00,594.02,595.03,593.0,593.0,2759.0,594.02,595.03,593.0,593.0,2759.0
2021-11-08 13:30:00,592.88,596.23,592.88,594.7,7095.0,592.88,596.23,592.88,594.7,7095.0
2021-11-08 14:00:00,594.41,597.77,594.41,596.63,2636.0,594.41,597.77,594.41,596.63,2636.0
2021-11-08 14:30:00,596.25,598.7,596.25,598.53,4156.0,596.25,598.7,596.25,598.53,4156.0
2021-11-08 15:00:00,598.38,598.84,596.9,596.9,3798.0,598.38,598.84,596.9,596.9,3798.0
2021-11-08 15:30:00,597.31,598.62,596.22,596.42,13243.0,597.31,598.62,596.22,596.42,13243.0
2021-11-09 09:30:00,597.72,602.78,594.06,594.07,13846.0,597.72,602.78,594.06,594.07,13846.0
2021-11-09 10:00:00,594.8,597.75,593.16,594.81,5354.0,594.8,597.75,593.16,594.81,5354.0
2021-11-09 10:30:00,595.44,596.22,591.96,593.43,10198.0,595.44,596.22,591.96,593.43,10198.0
2021-11-09 11:00:00,593.97,594.89,591.55,592.79,7539.0,593.97,594.89,591.55,592.79,7539.0
2021-11-09 11:30:00,593.29,594.89,591.99,593.42,12851.0,593.29,594.89,591.99,593.42,12851.0
2021-11-09 12:00:00,592.41,592.95,590.6,590.6,2725.0,592.41,592.95,590.6,590.6,2725.0
2021-11-09 12:30:00,590.56,592.09,590.21,590.26,2528.0,590.56,592.09,590.21,590.26,2528.0
2021-11-09 13:00:00,589.69,592.52,589.65,589.65,3918.0,589.69,592.52,589.65,589.65,3918.0
2021-11-09 13:30:00,590.31,590.93,589.88,590.13,3594.0,590.31,590.93,589.88,590.13,3594.0
2021-11-09 14:00:00,590.24,593.21,590.24,592.18,2392.0,590.24,593.21,590.24,592.18,2392.0
2021-11-09 14:30:00,592.2,594.66,590.85,594.01,3733.0,592.2,594.66,590.85,594.01,3733.0
2021-11-09 15:00:00,594.48,594.48,592.61,593.63,2505.0,594.48,594.48,592.61,593.63,2505.0
2021-11-09 15:30:00,593.7,596.12,593.28,595.67,9102.0,593.7,596.12,593.28,595.67,9102.0
2021-11-10 09:30:00,592.0,593.42,590.88,592.09,3729.0,592.0,593.42,590.88,592.09,3729.0
2021-11-10 10:00:00,592.15,592.15,590.65,590.65,900.0,592.15,592.15,590.65,590.65,900.0
2021-11-10 10:30:00,589.3,589.3,587.2,587.2,1331.0,589.3,589.3,587.2,587.2,1331.0
2021-11-10 11:00:00,587.45,587.67,585.0,585.0,2656.0,587.45,587.67,585.0,585.0,2656.0
2021-11-10 11:30:00,585.12,585.64,584.28,585.36,5815.0,585.12,585.64,584.28,585.36,5815.0
2021-11-10 12:00:00,585.49,586.1,582.7,582.7,5356.0,585.49,586.1,582.7,582.7,5356.0
2021-11-10 12:30:00,583.01,584.42,582.0,582.86,4468.0,583.01,584.42,582.0,582.86,4468.0
2021-11-10 13:00:00,582.92,582.92,579.99,582.19,5266.0,582.92,582.92,579.99,582.19,5266.0
2021-11-10 13:30:00,582.26,583.12,580.61,581.12,2823.0,582.26,583.12,580.61,581.12,2823.0
2021-11-10 14:00:00,580.73,580.99,579.29,579.87,5311.0,580.73,580.99,579.29,579.87,5311.0
2021-11-10 14:30:00,579.87,582.61,578.84,581.0,7571.0,579.87,582.61,578.84,581.0,7571.0
2021-11-10 15:00:00,580.64,582.03,580.01,581.2,6832.0,580.64,582.03,580.01,581.2,6832.0
2021-11-10 15:30:00,581.61,583.11,581.38,581.81,15401.0,581.61,583.11,581.38,581.81,15401.0
2021-11-11 09:30:00,585.33,588.88,581.96,588.88,4704.0,585.33,588.88,581.96,588.88,4704.0
2021-11-11 10:00:00,586.87,587.33,584.68,587.33,1894.0,586.87,587.33,584.68,587.33,1894.0
2021-11-11 10:30:00,587.41,589.37,587.04,588.68,3930.0,587.41,589.37,587.04,588.68,3930.0
2021-11-11 11:00:00,586.24,586.24,584.72,585.38,1900.0,586.24,586.24,584.72,585.38,1900.0
2021-11-11 11:30:00,585.66,587.5,584.21,584.21,1500.0,585.66,587.5,584.21,584.21,1500.0
2021-11-11 12:00:00,583.88,584.3,583.09,584.3,921.0,583.88,584.3,583.09,584.3,921.0
2021-11-11 12:30:00,584.27,585.05,584.05,584.1,900.0,584.27,585.05,584.05,584.1,900.0
2021-11-11 13:00:00,583.99,584.4,581.71,583.19,2463.0,583.99,584.4,581.71,583.19,2463.0
2021-11-11 13:30:00,583.26,584.65,583.26,583.97,600.0,583.26,584.65,583.26,583.97,600.0
2021-11-11 14:00:00,584.7,585.04,584.32,584.77,1341.0,584.7,585.04,584.32,584.77,1341.0
2021-11-11 14:30:00,584.94,586.58,584.66,585.52,1754.0,584.94,586.58,584.66,585.52,1754.0
2021-11-11 15:00:00,584.89,584.89,583.54,583.83,3184.0,584.89,584.89,583.54,583.83,3184.0
2021-11-11 15:30:00,583.83,585.41,582.71,584.39,10421.0,583.83,585.41,582.71,584.39,10421.0
2021-11-12 09:30:00,587.41,587.41,583.49,586.2,3049.0,587.41,587.41,583.49,586.2,3049.0
2021-11-12 10:00:00,584.47,587.68,584.15,585.77,5117.0,584.47,587.68,584.15,585.77,5117.0
2021-11-12 10:30:00,586.0,588.21,585.64,587.97,5716.0,586.0,588.21,585.64,587.97,5716.0
2021-11-12 11:00:00,588.52,590.2,588.52,590.2,997.0,588.52,590.2,588.52,590.2,997.0
2021-11-12 11:30:00,590.3,592.02,590.3,591.0,5943.0,590.3,592.02,590.3,591.0,5943.0
2021-11-12 12:00:00,591.12,591.95,589.91,590.06,10558.0,591.12,591.95,589.91,590.06,10558.0
2021-11-12 12:30:00,590.08,590.22,589.22,590.22,1200.0,590.08,590.22,589.22,590.22,1200.0
2021-11-12 13:00:00,589.56,590.16,588.69,589.63,1177.0,589.56,590.16,588.69,589.63,1177.0
2021-11-12 13:30:00,589.63,589.93,589.43,589.75,1800.0,589.63,589.93,589.43,589.75,1800.0
2021-11-12 14:00:00,588.45,589.46,588.1,588.1,1948.0,588.45,589.46,588.1,588.1,1948.0
2021-11-12 14:30:00,587.95,589.81,587.67,589.32,2474.0,587.95,589.81,587.67,589.32,2474.0
2021-11-12 15:00:00,588.9,591.42,588.77,590.42,4225.0,588.9,591.42,588.77,590.42,4225.0
2021-11-12 15:30:00,590.21,592.88,589.84,591.59,11314.0,590.21,592.88,589.84,591.59,11314.0
2021-11-15 09:30:00,593.39,596.78,593.39,594.88,5727.0,593.39,596.78,593.39,594.88,5727.0
2021-11-15 10:00:00,596.79,597.58,593.62,594.66,4030.0,596.79,597.58,593.62,594.66,4030.0
2021-11-15 10:30:00,592.83,592.83,591.38,591.58,2600.0,592.83,592.83,591.38,591.58,2600.0
2021-11-15 11:00:00,591.55,591.55,588.66,589.99,2986.0,591.55,591.55,588.66,589.99,2986.0
2021-11-15 11:30:00,590.37,590.9,588.22,588.25,1473.0,590.37,590.9,588.22,588.25,1473.0
2021-11-15 12:00:00,590.01,590.01,587.04,587.04,500.0,590.01,590.01,587.04,587.04,500.0
2021-11-15 12:30:00,588.35,588.36,587.6,587.6,1032.0,588.35,588.36,587.6,587.6,1032.0
2021-11-15 13:00:00,588.07,590.89,588.06,589.56,1819.0,588.07,590.89,588.06,589.56,1819.0
2021-11-15 13:30:00,590.68,591.22,588.75,588.94,1651.0,590.68,591.22,588.75,588.94,1651.0
2021-11-15 14:00:00,589.6,589.6,589.16,589.16,200.0,589.6,589.6,589.16,589.16,200.0
2021-11-15 14:30:00,589.57,590.53,588.83,590.45,2275.0,589.57,590.53,588.83,590.45,2275.0
2021-11-15 15:00:00,590.7,590.94,589.75,590.03,1943.0,590.7,590.94,589.75,590.03,1943.0
2021-11-15 15:30:00,590.11,591.17,588.41,590.92,11073.0,590.11,591.17,588.41,590.92,11073.0
2021-11-16 09:30:00,589.05,595.0,589.05,593.35,4274.0,589.05,595.0,589.05,593.35,4274.0
2021-11-16 10:00:00,594.81,594.81,593.37,594.14,1000.0,594.81,594.81,593.37,594.14,1000.0
2021-11-16 10:30:00,593.87,597.96,593.87,597.85,2100.0,593.87,597.96,593.87,597.85,2100.0
2021-11-16 11:00:00,598.13,600.0,597.53,599.01,1898.0,598.13,600.0,597.53,599.01,1898.0
2021-11-16 11:30:00,599.44,600.35,599.3,599.88,1400.0,599.44,600.35,599.3,599.88,1400.0
2021-11-16 12:00:00,599.83,599.83,598.27,598.9,1517.0,599.83,599.83,598.27,598.9,1517.0
2021-11-16 12:30:00,600.65,600.72,600.38,600.72,301.0,600.65,600.72,600.38,600.72,301.0
2021-11-16 13:00:00,600.45,600.63,599.75,599.75,2141.0,600.45,600.63,599.75,599.75,2141.0
2021-11-16 13:30:00,600.09,602.39,600.08,602.39,4617.0,600.09,602.39,600.08,602.39,4617.0
2021-11-16 14:00:00,602.8,603.46,602.13,603.46,3050.0,602.8,603.46,602.13,603.46,3050.0
2021-11-16 14:30:00,603.45,604.88,603.39,604.87,4586.0,603.45,604.88,603.39,604.87,4586.0
2021-11-16 15:00:00,604.05,604.35,603.05,603.23,2600.0,604.05,604.35,603.05,603.23,2600.0
2021-11-16 15:30:00,603.41,605.6,602.99,605.0,16095.0,603.41,605.6,602.99,605.0,16095.0
2021-11-17 09:30:00,606.56,607.05,599.1,602.04,6765.0,606.56,607.05,599.1,602.04,6765.0
2021-11-17 10:00:00,602.2,604.46,600.21,602.71,3708.0,602.2,604.46,600.21,602.71,3708.0
2021-11-17 10:30:00,602.19,605.16,602.19,605.15,2342.0,602.19,605.16,602.19,605.15,2342.0
2021-11-17 11:00:00,605.61,605.61,603.23,603.57,2800.0,605.61,605.61,603.23,603.57,2800.0
2021-11-17 11:30:00,603.39,605.0,602.73,605.0,3540.0,603.39,605.0,602.73,605.0,3540.0
2021-11-17 12:00:00,605.29,605.69,604.04,604.82,7687.0,605.29,605.69,604.04,604.82,7687.0
2021-11-17 12:30:00,604.68,605.66,604.34,605.44,5221.0,604.68,605.66,604.34,605.44,5221.0
2021-11-17 13:00:00,605.79,607.99,605.79,607.26,3605.0,605.79,607.99,605.79,607.26,3605.0
2021-11-17 13:30:00,607.6,608.81,607.04,608.58,5871.0,607.6,608.81,607.04,608.58,5871.0
2021-11-17 14:00:00,608.2,609.32,606.63,607.43,6281.0,608.2,609.32,606.63,607.43,6281.0
2021-11-17 14:30:00,607.07,607.41,606.44,606.77,2167.0,607.07,607.41,606.44,606.77,2167.0
2021-11-17 15:00:00,607.13,607.14,604.62,606.17,7337.0,607.13,607.14,604.62,606.17,7337.0
2021-11-17 15:30:00,605.34,607.14,604.42,606.19,13772.0,605.34,607.14,604.42,606.19,13772.0
2021-11-18 09:30:00,606.88,609.79,601.73,604.25,9115.0,606.88,609.79,601.73,604.25,9115.0
2021-11-18 10:00:00,606.15,607.36,599.32,600.87,8855.0,606.15,607.36,599.32,600.87,8855.0
2021-11-18 10:30:00,600.52,605.69,600.3,604.05,17635.0,600.52,605.69,600.3,604.05,17635.0
2021-11-18 11:00:00,603.14,604.01,600.0,603.6,4037.0,603.14,604.01,600.0,603.6,4037.0
2021-11-18 11:30:00,603.13,604.79,602.93,604.0,14137.0,603.13,604.79,602.93,604.0,14137.0
2021-11-18 12:00:00,604.0,605.91,603.58,605.9,4828.0,604.0,605.91,603.58,605.9,4828.0
2021-11-18 12:30:00,605.89,605.95,604.31,604.65,3654.0,605.89,605.95,604.31,604.65,3654.0
2021-11-18 13:00:00,604.5,605.17,601.23,601.96,4393.0,604.5,605.17,601.23,601.96,4393.0
2021-11-18 13:30:00,602.45,602.76,601.97,602.53,2483.0,602.45,602.76,601.97,602.53,2483.0
2021-11-18 14:00:00,602.17,604.34,601.48,602.7,9404.0,602.17,604.34,601.48,602.7,9404.0
2021-11-18 14:30:00,602.24,605.38,602.24,604.85,1848.0,602.24,605.38,602.24,604.85,1848.0
2021-11-18 15:00:00,604.75,605.22,603.46,603.84,4493.0,604.75,605.22,603.46,603.84,4493.0
2021-11-18 15:30:00,604.31,607.06,603.67,606.68,13504.0,604.31,607.06,603.67,606.68,13504.0
2021-11-19 09:30:00,608.67,608.67,604.57,606.42,13518.0,608.67,608.67,604.57,606.42,13518.0
2021-11-19 10:00:00,606.69,606.69,601.28,601.28,2900.0,606.69,606.69,601.28,601.28,2900.0
2021-11-19 10:30:00,601.28,604.09,601.28,604.09,4200.0,601.28,604.09,601.28,604.09,4200.0
2021-11-19 11:00:00,604.24,604.24,603.0,603.76,4436.0,604.24,604.24,603.0,603.76,4436.0
2021-11-19 11:30:00,604.14,604.69,603.62,604.14,3406.0,604.14,604.69,603.62,604.14,3406.0
2021-11-19 12:00:00,604.29,605.82,604.14,605.68,3921.0,604.29,605.82,604.14,605.68,3921.0
2021-11-19 12:30:00,605.44,607.5,605.44,607.2,2121.0,605.44,607.5,605.44,607.2,2121.0
2021-11-19 13:00:00,607.04,607.04,602.99,602.99,2414.0,607.04,607.04,602.99,602.99,2414.0
2021-11-19 13:30:00,603.12,604.23,602.36,603.93,3487.0,603.12,604.23,602.36,603.93,3487.0
2021-11-19 14:00:00,603.23,603.61,602.18,602.19,2364.0,603.23,603.61,602.18,602.19,2364.0
2021-11-19 14:30:00,601.82,601.99,600.89,600.89,2500.0,601.82,601.99,600.89,600.89,2500.0
2021-11-19 15:00:00,601.5,601.57,600.0,600.74,1929.0,601.5,601.57,600.0,600.74,1929.0
2021-11-19 15:30:00,600.33,600.33,593.68,596.42,17877.0,600.33,600.33,593.68,596.42,17877.0
2021-11-22 09:30:00,607.9,607.9,596.95,606.0,16617.0,607.9,607.9,596.95,606.0,16617.0
2021-11-22 10:00:00,606.24,612.37,603.02,605.56,8199.0,606.24,612.37,603.02,605.56,8199.0
2021-11-22 10:30:00,606.17,606.46,602.06,603.3,3827.0,606.17,606.46,602.06,603.3,3827.0
2021-11-22 11:00:00,603.85,603.94,601.87,602.55,6991.0,603.85,603.94,601.87,602.55,6991.0
2021-11-22 11:30:00,602.61,604.09,595.82,597.71,16914.0,602.61,604.09,595.82,597.71,16914.0
2021-11-22 12:00:00,597.25,600.37,596.09,599.98,19607.0,597.25,600.37,596.09,599.98,19607.0
2021-11-22 12:30:00,599.69,606.07,599.69,604.87,8969.0,599.69,606.07,599.69,604.87,8969.0
2021-11-22 13:00:00,604.15,604.6,603.01,603.56,7652.0,604.15,604.6,603.01,603.56,7652.0
2021-11-22 13:30:00,604.0,606.47,604.0,604.75,4638.0,604.0,606.47,604.0,604.75,4638.0
2021-11-22 14:00:00,605.28,607.15,604.98,606.46,3228.0,605.28,607.15,604.98,606.46,3228.0
2021-11-22 14:30:00,606.61,608.68,606.09,607.96,5517.0,606.61,608.68,606.09,607.96,5517.0
2021-11-22 15:00:00,607.73,608.6,606.1,606.11,5576.0,607.73,608.6,606.1,606.11,5576.0
2021-11-22 15:30:00,605.54,607.01,603.11,603.7,45320.0,605.54,607.01,603.11,603.7,45320.0
2021-11-23 09:30:00,598.4,605.52,596.16,605.0,20761.0,598.4,605.52,596.16,605.0,20761.0
2021-11-23 10:00:00,604.89,605.0,596.38,596.38,24272.0,604.89,605.0,596.38,596.38,24272.0
2021-11-23 10:30:00,596.09,599.34,593.04,593.13,40237.0,596.09,599.34,593.04,593.13,40237.0
2021-11-23 11:00:00,592.79,599.5,592.4,599.06,16128.0,592.79,599.5,592.4,599.06,16128.0
2021-11-23 11:30:00,598.7,602.23,594.88,595.54,10922.0,598.7,602.23,594.88,595.54,10922.0
2021-11-23 12:00:00,595.57,595.74,590.67,594.48,13659.0,595.57,595.74,590.67,594.48,13659.0
2021-11-23 12:30:00,595.24,596.25,593.76,594.82,3431.0,595.24,596.25,593.76,594.82,3431.0
2021-11-23 13:00:00,594.56,596.88,594.56,596.88,2346.0,594.56,596.88,594.56,596.88,2346.0
2021-11-23 13:30:00,595.63,597.0,593.73,595.54,2955.0,595.63,597.0,593.73,595.54,2955.0
2021-11-23 14:00:00,595.83,597.29,595.26,596.73,5220.0,595.83,597.29,595.26,596.73,5220.0
2021-11-23 14:30:00,596.77,598.59,594.75,597.51,4560.0,596.77,598.59,594.75,597.51,4560.0
2021-11-23 15:00:00,598.19,599.58,597.16,599.17,10296.0,598.19,599.58,597.16,599.17,10296.0
2021-11-23 15:30:00,599.67,600.53,597.59,599.12,11498.0,599.67,600.53,597.59,599.12,11498.0
2021-11-24 09:30:00,596.99,597.17,585.15,590.86,7819.0,596.99,597.17,585.15,590.86,7819.0
2021-11-24 10:00:00,590.25,592.98,587.69,590.2,5403.0,590.25,592.98,587.69,590.2,5403.0
2021-11-24 10:30:00,590.24,591.39,588.94,590.93,3442.0,590.24,591.39,588.94,590.93,3442.0
2021-11-24 11:00:00,590.67,593.19,590.33,592.98,3599.0,590.67,593.19,590.33,592.98,3599.0
2021-11-24 11:30:00,593.87,597.01,593.34,595.91,3107.0,593.87,597.01,593.34,595.91,3107.0
2021-11-24 12:00:00,594.59,595.1,593.82,594.29,3040.0,594.59,595.1,593.82,594.29,3040.0
2021-11-24 12:30:00,594.7,595.44,594.42,595.43,2558.0,594.7,595.44,594.42,595.43,2558.0
2021-11-24 13:00:00,595.44,598.29,595.44,597.49,8381.0,595.44,598.29,595.44,597.49,8381.0
2021-11-24 13:30:00,597.25,598.44,596.82,596.83,2298.0,597.25,598.44,596.82,596.83,2298.0
2021-11-24 14:00:00,596.65,596.65,594.02,594.7,5124.0,596.65,596.65,594.02,594.7,5124.0
2021-11-24 14:30:00,594.92,597.33,594.91,597.33,2240.0,594.92,597.33,594.91,597.33,2240.0
2021-11-24 15:00:00,597.68,598.49,596.95,598.49,2963.0,597.68,598.49,596.95,598.49,2963.0
2021-11-24 15:30:00,598.7,599.07,597.37,598.02,11841.0,598.7,599.07,597.37,598.02,11841.0
2021-11-26 09:30:00,595.64,607.08,590.21,595.39,12634.0,595.64,607.08,590.21,595.39,12634.0
2021-11-26 10:00:00,594.15,594.16,586.53,590.13,5520.0,594.15,594.16,586.53,590.13,5520.0
2021-11-26 10:30:00,591.72,593.94,591.01,591.87,4255.0,591.72,593.94,591.01,591.87,4255.0
2021-11-26 11:00:00,592.75,593.13,590.15,590.91,2900.0,592.75,593.13,590.15,590.91,2900.0
2021-11-26 11:30:00,592.53,593.39,589.82,591.71,5830.0,592.53,593.39,589.82,591.71,5830.0
2021-11-26 12:00:00,592.26,594.8,591.86,594.79,5428.0,592.26,594.8,591.86,594.79,5428.0
2021-11-26 12:30:00,593.64,595.69,590.65,591.72,23845.0,593.64,595.69,590.65,591.72,23845.0
2021-11-29 09:30:00,597.46,602.13,593.08,597.62,10058.0,597.46,602.13,593.08,597.62,10058.0
2021-11-29 10:00:00,597.28,598.08,588.95,588.95,5495.0,597.28,598.08,588.95,588.95,5495.0
2021-11-29 10:30:00,589.07,591.49,588.22,590.73,3611.0,589.07,591.49,588.22,590.73,3611.0
2021-11-29 11:00:00,592.11,595.78,591.6,594.57,6609.0,592.11,595.78,591.6,594.57,6609.0
2021-11-29 11:30:00,595.42,602.8,595.42,602.52,8522.0,595.42,602.8,595.42,602.52,8522.0
2021-11-29 12:00:00,602.37,603.99,601.75,603.65,2900.0,602.37,603.99,601.75,603.65,2900.0
2021-11-29 12:30:00,603.83,606.32,603.83,605.35,3830.0,603.83,606.32,603.83,605.35,3830.0
2021-11-29 13:00:00,605.38,606.53,603.52,604.8,3547.0,605.38,606.53,603.52,604.8,3547.0
2021-11-29 13:30:00,605.48,608.61,602.83,608.5,6903.0,605.48,608.61,602.83,608.5,6903.0
2021-11-29 14:00:00,608.47,609.41,606.84,607.53,6230.0,608.47,609.41,606.84,607.53,6230.0
2021-11-29 14:30:00,607.45,608.26,606.19,607.17,4550.0,607.45,608.26,606.19,607.17,4550.0
2021-11-29 15:00:00,606.82,608.06,605.36,607.29,6344.0,606.82,608.06,605.36,607.29,6344.0
2021-11-29 15:30:00,606.69,608.15,606.0,607.92,23630.0,606.69,608.15,606.0,607.92,23630.0
2021-11-30 09:30:00,605.84,608.28,601.54,607.76,9318.0,605.84,608.28,601.54,607.76,9318.0
2021-11-30 10:00:00,608.01,614.01,607.0,609.32,19473.0,608.01,614.01,607.0,609.32,19473.0
2021-11-30 10:30:00,609.76,613.06,602.45,602.78,19687.0,609.76,613.06,602.45,602.78,19687.0
2021-11-30 11:00:00,601.14,602.86,598.3,600.07,14200.0,601.14,602.86,598.3,600.07,14200.0
2021-11-30 11:30:00,599.9,600.25,593.77,594.53,5998.0,599.9,600.25,593.77,594.53,5998.0
2021-11-30 12:00:00,594.58,594.6,591.89,594.57,9417.0,594.58,594.6,591.89,594.57,9417.0
2021-11-30 12:30:00,594.36,594.65,591.05,592.54,4747.0,594.36,594.65,591.05,592.54,4747.0
2021-11-30 13:00:00,593.65,594.23,591.14,591.2,10226.0,593.65,594.23,591.14,591.2,10226.0
2021-11-30 13:30:00,591.09,595.34,590.97,594.81,12540.0,591.09,595.34,590.97,594.81,12540.0
2021-11-30 14:00:00,595.24,596.67,593.76,595.46,2587.0,595.24,596.67,593.76,595.46,2587.0
2021-11-30 14:30:00,594.98,595.1,591.0,591.6,7357.0,594.98,595.1,591.0,591.6,7357.0
2021-11-30 15:00:00,592.12,592.36,590.21,590.96,4010.0,592.12,592.36,590.21,590.96,4010.0
2021-11-30 15:30:00,590.24,591.47,585.75,588.15,24966.0,590.24,591.47,585.75,588.15,24966.0
2021-12-01 09:30:00,599.05,599.91,594.46,597.88,9232.0,599.05,599.91,594.46,597.88,9232.0
2021-12-01 10:00:00,600.84,601.35,596.05,599.25,6448.0,600.84,601.35,596.05,599.25,6448.0
2021-12-01 10:30:00,599.1,603.38,596.79,602.0,4443.0,599.1,603.38,596.79,602.0,4443.0
2021-12-01 11:00:00,601.52,602.61,600.34,602.34,5580.0,601.52,602.61,600.34,602.34,5580.0
2021-12-01 11:30:00,601.59,602.07,598.4,599.07,4846.0,601.59,602.07,598.4,599.07,4846.0
2021-12-01 12:00:00,600.3,603.31,600.3,602.01,3144.0,600.3,603.31,600.3,602.01,3144.0
2021-12-01 12:30:00,603.42,604.06,599.22,599.22,14494.0,603.42,604.06,599.22,599.22,14494.0
2021-12-01 13:00:00,600.07,600.59,593.74,597.03,5493.0,600.07,600.59,593.74,597.03,5493.0
2021-12-01 13:30:00,596.17,597.42,590.32,595.25,4508.0,596.17,597.42,590.32,595.25,4508.0
2021-12-01 14:00:00,594.64,595.79,590.93,595.42,4508.0,594.64,595.79,590.93,595.42,4508.0
2021-12-01 14:30:00,595.2,596.75,593.17,593.45,8258.0,595.2,596.75,593.17,593.45,8258.0
2021-12-01 15:00:00,593.23,593.68,584.55,584.98,9950.0,593.23,593.68,584.55,584.98,9950.0
2021-12-01 15:30:00,584.53,589.05,580.46,580.66,16118.0,584.53,589.05,580.46,580.66,16118.0
2021-12-02 09:30:00,580.87,591.46,577.32,589.26,7185.0,580.87,591.46,577.32,589.26,7185.0
2021-12-02 10:00:00,588.62,591.31,581.82,584.52,3320.0,588.62,591.31,581.82,584.52,3320.0
2021-12-02 10:30:00,583.85,588.0,582.41,587.86,4104.0,583.85,588.0,582.41,587.86,4104.0
2021-12-02 11:00:00,589.0,593.72,586.04,592.79,4395.0,589.0,593.72,586.04,592.79,4395.0
2021-12-02 11:30:00,591.08,592.72,588.01,590.11,8298.0,591.08,592.72,588.01,590.11,8298.0
2021-12-02 12:00:00,591.02,595.77,590.6,595.35,3106.0,591.02,595.77,590.6,595.35,3106.0
2021-12-02 12:30:00,595.13,596.02,592.75,593.61,6559.0,595.13,596.02,592.75,593.61,6559.0
2021-12-02 13:00:00,591.0,595.04,591.0,591.01,3415.0,591.0,595.04,591.0,591.01,3415.0
2021-12-02 13:30:00,591.95,596.61,591.94,596.61,9152.0,591.95,596.61,591.94,596.61,9152.0
2021-12-02 14:00:00,596.39,598.69,595.97,597.01,10445.0,596.39,598.69,595.97,597.01,10445.0
2021-12-02 14:30:00,598.46,598.46,596.11,596.11,3430.0,598.46,598.46,596.11,596.11,3430.0
2021-12-02 15:00:00,596.99,597.74,595.46,596.15,5214.0,596.99,597.74,595.46,596.15,5214.0
2021-12-02 15:30:00,595.88,599.22,594.11,598.0,33505.0,595.88,599.22,594.11,598.0,33505.0
2021-12-03 09:30:00,603.0,605.0,595.95,596.8,7879.0,603.0,605.0,595.95,596.8,7879.0
2021-12-03 10:00:00,597.19,597.19,591.59,594.01,5428.0,597.19,597.19,591.59,594.01,5428.0
2021-12-03 10:30:00,593.36,593.36,585.28,586.85,5878.0,593.36,593.36,585.28,586.85,5878.0
2021-12-03 11:00:00,586.27,586.72,581.03,586.72,4000.0,586.27,586.72,581.03,586.72,4000.0
2021-12-03 11:30:00,586.32,589.21,582.0,582.0,5162.0,586.32,589.21,582.0,582.0,5162.0
2021-12-03 12:00:00,580.94,585.06,579.77,585.06,6766.0,580.94,585.06,579.77,585.06,6766.0
2021-12-03 12:30:00,584.56,586.82,583.0,583.55,3120.0,584.56,586.82,583.0,583.55,3120.0
2021-12-03 13:00:00,582.73,587.09,582.0,585.26,4736.0,582.73,587.09,582.0,585.26,4736.0
2021-12-03 13:30:00,584.14,584.51,581.42,581.42,5060.0,584.14,584.51,581.42,581.42,5060.0
2021-12-03 14:00:00,582.51,584.24,579.45,583.25,3429.0,582.51,584.24,579.45,583.25,3429.0
2021-12-03 14:30:00,582.38,584.5,581.12,582.39,11558.0,582.38,584.5,581.12,582.39,11558.0
2021-12-03 15:00:00,581.12,585.85,581.0,585.14,7573.0,581.12,585.85,581.0,585.14,7573.0
2021-12-03 15:30:00,585.7,588.3,581.77,588.3,21105.0,585.7,588.3,581.77,588.3,21105.0
2021-12-06 09:30:00,593.31,593.31,579.5,581.39,7961.0,593.31,593.31,579.5,581.39,7961.0
2021-12-06 10:00:00,583.74,585.28,577.53,584.23,3753.0,583.74,585.28,577.53,584.23,3753.0
2021-12-06 10:30:00,585.63,586.5,580.1,583.14,3822.0,585.63,586.5,580.1,583.14,3822.0
2021-12-06 11:00:00,583.84,583.84,579.59,580.02,3057.0,583.84,583.84,579.59,580.02,3057.0
2021-12-06 11:30:00,580.82,584.72,580.82,583.78,2636.0,580.82,584.72,580.82,583.78,2636.0
2021-12-06 12:00:00,584.76,585.9,583.0,585.9,3410.0,584.76,585.9,583.0,585.9,3410.0
2021-12-06 12:30:00,586.26,586.26,581.57,584.7,2821.0,586.26,586.26,581.57,584.7,2821.0
2021-12-06 13:00:00,585.02,588.74,584.48,587.8,4570.0,585.02,588.74,584.48,587.8,4570.0
2021-12-06 13:30:00,587.78,589.29,587.0,589.19,4773.0,587.78,589.29,587.0,589.19,4773.0
2021-12-06 14:00:00,589.97,590.29,587.93,587.93,3249.0,589.97,590.29,587.93,587.93,3249.0
2021-12-06 14:30:00,587.5,588.54,586.81,587.53,3342.0,587.5,588.54,586.81,587.53,3342.0
2021-12-06 15:00:00,588.3,588.3,586.0,586.11,4007.0,588.3,588.3,586.0,586.11,4007.0
2021-12-06 15:30:00,586.28,586.9,583.26,584.09,21250.0,586.28,586.9,583.26,584.09,21250.0
2021-12-07 09:30:00,593.23,607.95,593.23,607.15,13180.0,593.23,607.95,593.23,607.15,13180.0
2021-12-07 10:00:00,606.35,606.65,604.25,605.44,8578.0,606.35,606.65,604.25,605.44,8578.0
2021-12-07 10:30:00,604.98,608.79,604.98,607.8,4300.0,604.98,608.79,604.98,607.8,4300.0
2021-12-07 11:00:00,607.82,610.1,606.61,609.25,23515.0,607.82,610.1,606.61,609.25,23515.0
2021-12-07 11:30:00,609.12,609.89,606.35,606.84,5428.0,609.12,609.89,606.35,606.84,5428.0
2021-12-07 12:00:00,606.85,608.95,606.85,608.55,2300.0,606.85,608.95,606.85,608.55,2300.0
2021-12-07 12:30:00,608.47,608.68,606.59,606.59,5159.0,608.47,608.68,606.59,606.59,5159.0
2021-12-07 13:00:00,606.54,606.7,603.24,603.24,2187.0,606.54,606.7,603.24,603.24,2187.0
2021-12-07 13:30:00,603.14,604.94,603.14,604.29,2367.0,603.14,604.94,603.14,604.29,2367.0
2021-12-07 14:00:00,604.33,605.24,603.1,603.1,3412.0,604.33,605.24,603.1,603.1,3412.0
2021-12-07 14:30:00,602.93,603.48,601.82,602.22,4215.0,602.93,603.48,601.82,602.22,4215.0
2021-12-07 15:00:00,602.33,603.33,601.6,601.67,5200.0,602.33,603.33,601.6,601.67,5200.0
2021-12-07 15:30:00,601.44,607.07,600.03,605.45,23801.0,601.44,607.07,600.03,605.45,23801.0
2021-12-08 09:30:00,605.44,608.37,600.5,601.1,7267.0,605.44,608.37,600.5,601.1,7267.0
2021-12-08 10:00:00,599.41,605.26,599.07,602.7,3319.0,599.41,605.26,599.07,602.7,3319.0
2021-12-08 10:30:00,601.68,603.42,601.16,603.42,5140.0,601.68,603.42,601.16,603.42,5140.0
2021-12-08 11:00:00,603.39,606.29,601.73,605.75,23113.0,603.39,606.29,601.73,605.75,23113.0
2021-12-08 11:30:00,606.13,607.69,605.42,606.39,4002.0,606.13,607.69,605.42,606.39,4002.0
2021-12-08 12:00:00,606.14,607.13,605.68,606.87,14782.0,606.14,607.13,605.68,606.87,14782.0
2021-12-08 12:30:00,607.03,607.2,606.19,606.77,2466.0,607.03,607.2,606.19,606.77,2466.0
2021-12-08 13:00:00,606.88,608.05,606.25,606.72,3993.0,606.88,608.05,606.25,606.72,3993.0
2021-12-08 13:30:00,606.67,607.12,606.37,606.93,4060.0,606.67,607.12,606.37,606.93,4060.0
2021-12-08 14:00:00,607.26,607.26,604.63,605.67,1893.0,607.26,607.26,604.63,605.67,1893.0
2021-12-08 14:30:00,606.01,606.01,604.12,604.8,3221.0,606.01,606.01,604.12,604.8,3221.0
2021-12-08 15:00:00,605.09,606.11,604.22,605.96,2032.0,605.09,606.11,604.22,605.96,2032.0
2021-12-08 15:30:00,605.7,606.55,605.01,605.39,11489.0,605.7,606.55,605.01,605.39,11489.0
2021-12-09 09:30:00,606.15,612.34,604.45,610.44,17356.0,606.15,612.34,604.45,610.44,17356.0
2021-12-09 10:00:00,609.39,611.49,608.35,609.36,2800.0,609.39,611.49,608.35,609.36,2800.0
2021-12-09 10:30:00,610.0,610.26,606.2,606.21,3698.0,610.0,610.26,606.2,606.21,3698.0
2021-12-09 11:00:00,606.31,607.16,603.63,607.15,4622.0,606.31,607.16,603.63,607.15,4622.0
2021-12-09 11:30:00,607.34,608.24,602.33,603.1,10550.0,607.34,608.24,602.33,603.1,10550.0
2021-12-09 12:00:00,602.16,603.96,601.53,603.13,1605.0,602.16,603.96,601.53,603.13,1605.0
2021-12-09 12:30:00,601.35,603.47,601.35,603.47,2000.0,601.35,603.47,601.35,603.47,2000.0
2021-12-09 13:00:00,603.54,604.5,601.8,602.44,10726.0,603.54,604.5,601.8,602.44,10726.0
2021-12-09 13:30:00,602.26,603.19,600.47,602.14,2302.0,602.26,603.19,600.47,602.14,2302.0
2021-12-09 14:00:00,602.72,602.72,600.6,600.83,3131.0,602.72,602.72,600.6,600.83,3131.0
2021-12-09 14:30:00,601.0,602.01,599.29,599.29,3422.0,601.0,602.01,599.29,599.29,3422.0
2021-12-09 15:00:00,599.79,601.0,597.17,598.84,5400.0,599.79,601.0,597.17,598.84,5400.0
2021-12-09 15:30:00,599.48,600.15,597.05,597.78,14179.0,599.48,600.15,597.05,597.78,14179.0
2021-12-10 09:30:00,603.05,604.98,600.55,602.05,6660.0,603.05,604.98,600.55,602.05,6660.0
2021-12-10 10:00:00,602.96,606.72,602.92,606.35,2024.0,602.96,606.72,602.92,606.35,2024.0
2021-12-10 10:30:00,606.87,606.88,603.56,606.37,7704.0,606.87,606.88,603.56,606.37,7704.0
2021-12-10 11:00:00,607.04,607.41,603.5,603.99,4206.0,607.04,607.41,603.5,603.99,4206.0
2021-12-10 11:30:00,603.21,609.02,603.21,608.48,3830.0,603.21,609.02,603.21,608.48,3830.0
2021-12-10 12:00:00,608.47,609.07,606.86,607.46,4728.0,608.47,609.07,606.86,607.46,4728.0
2021-12-10 12:30:00,608.0,611.56,607.62,611.4,7852.0,608.0,611.56,607.62,611.4,7852.0
2021-12-10 13:00:00,612.32,613.52,610.47,611.14,4436.0,612.32,613.52,610.47,611.14,4436.0
2021-12-10 13:30:00,610.7,613.17,610.7,611.08,3704.0,610.7,613.17,610.7,611.08,3704.0
2021-12-10 14:00:00,611.06,612.52,611.06,612.27,2728.0,611.06,612.52,611.06,612.27,2728.0
2021-12-10 14:30:00,612.47,612.47,609.97,610.38,3546.0,612.47,612.47,609.97,610.38,3546.0
2021-12-10 15:00:00,610.39,612.17,609.97,612.17,7823.0,610.39,612.17,609.97,612.17,7823.0
2021-12-10 15:30:00,612.28,615.0,611.87,614.77,19857.0,612.28,615.0,611.87,614.77,19857.0
2021-12-13 09:30:00,613.17,614.03,605.45,606.45,11867.0,613.17,614.03,605.45,606.45,11867.0
2021-12-13 10:00:00,604.35,610.2,604.35,608.1,9180.0,604.35,610.2,604.35,608.1,9180.0
2021-12-13 10:30:00,606.73,606.73,603.05,605.61,5878.0,606.73,606.73,603.05,605.61,5878.0
2021-12-13 11:00:00,605.95,605.95,602.58,603.83,3766.0,605.95,605.95,602.58,603.83,3766.0
2021-12-13 11:30:00,603.24,605.38,602.35,605.38,4561.0,603.24,605.38,602.35,605.38,4561.0
2021-12-13 12:00:00,604.43,607.13,603.94,606.66,4714.0,604.43,607.13,603.94,606.66,4714.0
2021-12-13 12:30:00,607.75,607.91,604.15,604.15,8269.0,607.75,607.91,604.15,604.15,8269.0
2021-12-13 13:00:00,604.1,606.79,604.1,605.48,6728.0,604.1,606.79,604.1,605.48,6728.0
2021-12-13 13:30:00,605.47,607.08,604.49,607.08,4222.0,605.47,607.08,604.49,607.08,4222.0
2021-12-13 14:00:00,606.68,606.88,605.72,606.03,6838.0,606.68,606.88,605.72,606.03,6838.0
2021-12-13 14:30:00,605.9,608.11,605.46,608.11,6229.0,605.9,608.11,605.46,608.11,6229.0
2021-12-13 15:00:00,608.08,609.02,606.19,606.19,10738.0,608.08,609.02,606.19,606.19,10738.0
2021-12-13 15:30:00,606.67,609.07,604.41,604.98,31074.0,606.67,609.07,604.41,604.98,31074.0
2021-12-14 09:30:00,598.24,599.11,591.11,594.99,8901.0,598.24,599.11,591.11,594.99,8901.0
2021-12-14 10:00:00,592.6,593.4,587.44,592.56,9237.0,592.6,593.4,587.44,592.56,9237.0
2021-12-14 10:30:00,592.49,593.94,586.02,587.59,10026.0,592.49,593.94,586.02,587.59,10026.0
2021-12-14 11:00:00,587.25,589.66,585.43,589.65,5331.0,587.25,589.66,585.43,589.65,5331.0
2021-12-14 11:30:00,589.47,591.61,588.53,588.53,3443.0,589.47,591.61,588.53,588.53,3443.0
2021-12-14 12:00:00,587.67,589.6,586.52,588.37,2448.0,587.67,589.6,586.52,588.37,2448.0
2021-12-14 12:30:00,589.24,589.86,584.17,585.75,2684.0,589.24,589.86,584.17,585.75,2684.0
2021-12-14 13:00:00,585.52,586.58,584.33,585.37,5020.0,585.52,586.58,584.33,585.37,5020.0
2021-12-14 13:30:00,584.76,585.37,582.84,582.87,3480.0,584.76,585.37,582.84,582.87,3480.0
2021-12-14 14:00:00,583.43,586.7,582.56,584.98,3887.0,583.43,586.7,582.56,584.98,3887.0
2021-12-14 14:30:00,584.62,585.85,583.88,585.16,6271.0,584.62,585.85,583.88,585.16,6271.0
2021-12-14 15:00:00,585.65,587.85,585.65,587.61,12229.0,585.65,587.85,585.65,587.61,12229.0
2021-12-14 15:30:00,587.38,588.35,583.7,585.87,21957.0,587.38,588.35,583.7,585.87,21957.0
2021-12-15 09:30:00,588.68,590.55,582.15,582.15,5854.0,588.68,590.55,582.15,582.15,5854.0
2021-12-15 10:00:00,580.01,585.59,578.9,583.7,2474.0,580.01,585.59,578.9,583.7,2474.0
2021-12-15 10:30:00,583.67,585.75,581.16,581.72,4390.0,583.67,585.75,581.16,581.72,4390.0
2021-12-15 11:00:00,582.98,584.58,581.37,582.44,2601.0,582.98,584.58,581.37,582.44,2601.0
2021-12-15 11:30:00,581.7,582.36,579.42,581.08,2970.0,581.7,582.36,579.42,581.08,2970.0
2021-12-15 12:00:00,583.08,583.9,581.59,583.9,3162.0,583.08,583.9,581.59,583.9,3162.0
2021-12-15 12:30:00,584.1,584.89,583.38,584.89,2488.0,584.1,584.89,583.38,584.89,2488.0
2021-12-15 13:00:00,585.2,586.96,584.65,586.37,3000.0,585.2,586.96,584.65,586.37,3000.0
2021-12-15 13:30:00,587.28,587.41,585.57,586.09,2387.0,587.28,587.41,585.57,586.09,2387.0
2021-12-15 14:00:00,585.22,591.64,584.09,586.81,5161.0,585.22,591.64,584.09,586.81,5161.0
2021-12-15 14:30:00,587.02,589.65,586.6,589.21,3194.0,587.02,589.65,586.6,589.21,3194.0
2021-12-15 15:00:00,590.38,596.73,590.38,595.69,4508.0,590.38,596.73,590.38,595.69,4508.0
2021-12-15 15:30:00,596.17,599.43,594.84,598.18,12398.0,596.17,599.43,594.84,598.18,12398.0
2021-12-16 09:30:00,601.64,603.11,594.2,596.82,6829.0,601.64,603.11,594.2,596.82,6829.0
2021-12-16 10:00:00,595.11,600.47,593.86,600.47,3300.0,595.11,600.47,593.86,600.47,3300.0
2021-12-16 10:30:00,600.93,601.48,596.01,596.01,3537.0,600.93,601.48,596.01,596.01,3537.0
2021-12-16 11:00:00,595.13,595.16,592.13,592.85,2001.0,595.13,595.16,592.13,592.85,2001.0
2021-12-16 11:30:00,593.12,593.73,590.96,591.34,3878.0,593.12,593.73,590.96,591.34,3878.0
2021-12-16 12:00:00,591.95,593.45,590.24,592.75,16576.0,591.95,593.45,590.24,592.75,16576.0
2021-12-16 12:30:00,593.23,594.59,591.65,594.55,4831.0,593.23,594.59,591.65,594.55,4831.0
2021-12-16 13:00:00,593.93,598.43,593.03,598.43,5327.0,593.93,598.43,593.03,598.43,5327.0
2021-12-16 13:30:00,598.75,598.76,595.78,596.86,7701.0,598.75,598.76,595.78,596.86,7701.0
2021-12-16 14:00:00,596.57,596.57,591.42,593.56,8048.0,596.57,596.57,591.42,593.56,8048.0
2021-12-16 14:30:00,593.15,593.96,589.63,591.51,17636.0,593.15,593.96,589.63,591.51,17636.0
2021-12-16 15:00:00,591.2,592.96,589.18,592.3,18518.0,591.2,592.96,589.18,592.3,18518.0
2021-12-16 15:30:00,592.24,594.78,590.9,591.48,12713.0,592.24,594.78,590.9,591.48,12713.0
2021-12-17 09:30:00,589.66,590.45,580.74,589.65,37813.0,589.66,590.45,580.74,589.65,37813.0
2021-12-17 10:00:00,589.75,589.75,584.07,588.86,6750.0,589.75,589.75,584.07,588.86,6750.0
2021-12-17 10:30:00,590.46,596.79,590.45,596.79,3971.0,590.46,596.79,590.45,596.79,3971.0
2021-12-17 11:00:00,596.57,599.27,595.44,596.52,3780.0,596.57,599.27,595.44,596.52,3780.0
2021-12-17 11:30:00,596.42,597.04,588.77,590.1,6315.0,596.42,597.04,588.77,590.1,6315.0
2021-12-17 12:00:00,590.74,594.31,589.43,593.26,3216.0,590.74,594.31,589.43,593.26,3216.0
2021-12-17 12:30:00,594.3,595.05,591.85,592.24,6884.0,594.3,595.05,591.85,592.24,6884.0
2021-12-17 13:00:00,592.73,593.82,592.21,593.72,6296.0,592.73,593.82,592.21,593.72,6296.0
2021-12-17 13:30:00,593.54,594.38,592.1,593.51,3411.0,593.54,594.38,592.1,593.51,3411.0
2021-12-17 14:00:00,593.38,593.38,591.13,591.13,3339.0,593.38,593.38,591.13,591.13,3339.0
2021-12-17 14:30:00,591.67,592.86,590.06,591.71,3641.0,591.67,592.86,590.06,591.71,3641.0
2021-12-17 15:00:00,591.66,592.85,590.26,590.26,4463.0,591.66,592.85,590.26,590.26,4463.0
2021-12-17 15:30:00,590.0,590.87,585.62,588.52,26552.0,590.0,590.87,585.62,588.52,26552.0
2021-12-20 09:30:00,576.18,582.96,570.13,576.2,14166.0,576.18,582.96,570.13,576.2,14166.0
2021-12-20 10:00:00,575.57,576.36,569.76,569.76,4780.0,575.57,576.36,569.76,569.76,4780.0
2021-12-20 10:30:00,569.0,572.55,565.79,566.28,18858.0,569.0,572.55,565.79,566.28,18858.0
2021-12-20 11:00:00,566.27,568.91,562.94,567.5,6606.0,566.27,568.91,562.94,567.5,6606.0
2021-12-20 11:30:00,566.74,570.73,566.0,570.73,14838.0,566.74,570.73,566.0,570.73,14838.0
2021-12-20 12:00:00,570.7,570.7,567.71,569.07,5108.0,570.7,570.7,567.71,569.07,5108.0
2021-12-20 12:30:00,568.36,568.98,566.68,567.87,3445.0,568.36,568.98,566.68,567.87,3445.0
2021-12-20 13:00:00,566.74,569.32,566.73,568.7,3042.0,566.74,569.32,566.73,568.7,3042.0
2021-12-20 13:30:00,568.29,570.66,568.1,569.07,12252.0,568.29,570.66,568.1,569.07,12252.0
2021-12-20 14:00:00,569.13,570.99,569.0,569.9,6968.0,569.13,570.99,569.0,569.9,6968.0
2021-12-20 14:30:00,567.95,570.92,567.21,570.14,10468.0,567.95,570.92,567.21,570.14,10468.0
2021-12-20 15:00:00,570.25,571.7,569.86,571.0,39498.0,570.25,571.7,569.86,571.0,39498.0
2021-12-20 15:30:00,570.84,572.03,569.14,570.61,49002.0,570.84,572.03,569.14,570.61,49002.0
2021-12-21 09:30:00,581.23,583.31,574.94,574.94,8249.0,581.23,583.31,574.94,574.94,8249.0
2021-12-21 10:00:00,576.42,578.5,573.25,573.31,9778.0,576.42,578.5,573.25,573.31,9778.0
2021-12-21 10:30:00,574.95,575.8,573.96,575.18,25574.0,574.95,575.8,573.96,575.18,25574.0
2021-12-21 11:00:00,575.26,577.34,574.11,574.81,51015.0,575.26,577.34,574.11,574.81,51015.0
2021-12-21 11:30:00,574.55,575.73,573.84,574.24,17222.0,574.55,575.73,573.84,574.24,17222.0
2021-12-21 12:00:00,574.6,575.76,573.27,575.75,19206.0,574.6,575.76,573.27,575.75,19206.0
2021-12-21 12:30:00,575.27,576.82,574.74,575.74,63889.0,575.27,576.82,574.74,575.74,63889.0
2021-12-21 13:00:00,575.67,576.51,574.7,576.43,26870.0,575.67,576.51,574.7,576.43,26870.0
2021-12-21 13:30:00,576.37,580.58,576.01,579.75,22058.0,576.37,580.58,576.01,579.75,22058.0
2021-12-21 14:00:00,580.1,580.53,578.27,578.99,9801.0,580.1,580.53,578.27,578.99,9801.0
2021-12-21 14:30:00,580.26,580.35,578.95,578.96,5131.0,580.26,580.35,578.95,578.96,5131.0
2021-12-21 15:00:00,578.33,578.6,574.37,577.41,21379.0,578.33,578.6,574.37,577.41,21379.0
2021-12-21 15:30:00,577.76,581.07,575.07,580.21,81118.0,577.76,581.07,575.07,580.21,81118.0
2021-12-22 09:30:00,581.32,581.98,577.75,580.33,6191.0,581.32,581.98,577.75,580.33,6191.0
2021-12-22 10:00:00,579.37,580.04,575.16,579.69,3502.0,579.37,580.04,575.16,579.69,3502.0
2021-12-22 10:30:00,579.14,579.66,577.43,578.62,38300.0,579.14,579.66,577.43,578.62,38300.0
2021-12-22 11:00:00,578.7,579.03,576.2,578.53,5059.0,578.7,579.03,576.2,578.53,5059.0
2021-12-22 11:30:00,578.79,579.09,578.0,578.86,3980.0,578.79,579.09,578.0,578.86,3980.0
2021-12-22 12:00:00,579.0,582.47,578.9,580.17,15908.0,579.0,582.47,578.9,580.17,15908.0
2021-12-22 12:30:00,580.0,580.09,579.43,579.91,5795.0,580.0,580.09,579.43,579.91,5795.0
2021-12-22 13:00:00,579.5,580.31,579.22,579.26,17120.0,579.5,580.31,579.22,579.26,17120.0
2021-12-22 13:30:00,579.24,579.79,578.26,578.77,1600.0,579.24,579.79,578.26,578.77,1600.0
2021-12-22 14:00:00,578.88,579.12,577.56,578.2,2000.0,578.88,579.12,577.56,578.2,2000.0
2021-12-22 14:30:00,579.55,580.55,579.15,580.0,15126.0,579.55,580.55,579.15,580.0,15126.0
2021-12-22 15:00:00,580.0,580.3,579.13,579.83,6056.0,580.0,580.3,579.13,579.83,6056.0
2021-12-22 15:30:00,579.77,580.78,579.66,580.37,78810.0,579.77,580.78,579.66,580.37,78810.0
2021-12-23 09:30:00,583.34,583.34,578.68,580.0,128968.0,583.34,583.34,578.68,580.0,128968.0
2021-12-23 10:00:00,579.99,586.86,579.67,583.77,29904.0,579.99,586.86,579.67,583.77,29904.0
2021-12-23 10:30:00,583.02,585.21,582.68,584.34,14479.0,583.02,585.21,582.68,584.34,14479.0
2021-12-23 11:00:00,584.45,584.47,581.97,584.47,4887.0,584.45,584.47,581.97,584.47,4887.0
2021-12-23 11:30:00,584.06,585.9,580.96,580.96,8981.0,584.06,585.9,580.96,580.96,8981.0
2021-12-23 12:00:00,581.0,581.21,580.53,581.0,10078.0,581.0,581.21,580.53,581.0,10078.0
2021-12-23 12:30:00,580.63,581.03,580.34,580.65,6111.0,580.63,581.03,580.34,580.65,6111.0
2021-12-23 13:00:00,580.83,581.2,580.0,580.73,5215.0,580.83,581.2,580.0,580.73,5215.0
2021-12-23 13:30:00,580.58,584.82,580.58,584.81,5493.0,580.58,584.82,580.58,584.81,5493.0
2021-12-23 14:00:00,584.93,584.93,583.75,583.95,6907.0,584.93,584.93,583.75,583.95,6907.0
2021-12-23 14:30:00,583.84,584.43,583.53,584.0,13962.0,583.84,584.43,583.53,584.0,13962.0
2021-12-23 15:00:00,583.66,584.55,583.39,583.46,7887.0,583.66,584.55,583.39,583.46,7887.0
2021-12-23 15:30:00,583.3,585.38,581.99,581.99,54726.0,583.3,585.38,581.99,581.99,54726.0
2021-12-27 09:30:00,585.93,590.0,583.23,585.29,57189.0,585.93,590.0,583.23,585.29,57189.0
2021-12-27 10:00:00,585.53,590.5,585.02,586.05,42335.0,585.53,590.5,585.02,586.05,42335.0
2021-12-27 10:30:00,586.05,589.98,585.66,588.95,37807.0,586.05,589.98,585.66,588.95,37807.0
2021-12-27 11:00:00,589.05,591.31,588.6,590.0,50549.0,589.05,591.31,588.6,590.0,50549.0
2021-12-27 11:30:00,590.0,590.27,588.99,589.78,20275.0,590.0,590.27,588.99,589.78,20275.0
2021-12-27 12:00:00,589.95,591.95,589.57,591.19,45069.0,589.95,591.95,589.57,591.19,45069.0
2021-12-27 12:30:00,590.86,592.1,589.64,591.04,27171.0,590.86,592.1,589.64,591.04,27171.0
2021-12-27 13:00:00,591.2,595.0,590.9,594.27,24708.0,591.2,595.0,590.9,594.27,24708.0
2021-12-27 13:30:00,594.27,594.59,592.76,594.07,41571.0,594.27,594.59,592.76,594.07,41571.0
2021-12-27 14:00:00,594.21,599.62,594.21,599.61,8763.0,594.21,599.62,594.21,599.61,8763.0
2021-12-27 14:30:00,600.82,601.18,599.57,599.64,7013.0,600.82,601.18,599.57,599.64,7013.0
2021-12-27 15:00:00,599.84,602.9,599.26,602.57,5733.0,599.84,602.9,599.26,602.57,5733.0
2021-12-27 15:30:00,602.5,607.27,602.11,606.19,17850.0,602.5,607.27,602.11,606.19,17850.0
2021-12-28 09:30:00,606.98,609.32,596.17,599.09,10900.0,606.98,609.32,596.17,599.09,10900.0
2021-12-28 10:00:00,598.7,599.25,595.68,597.41,2021.0,598.7,599.25,595.68,597.41,2021.0
2021-12-28 10:30:00,598.16,598.8,597.16,597.16,2395.0,598.16,598.8,597.16,597.16,2395.0
2021-12-28 11:00:00,596.88,597.66,594.14,594.86,3684.0,596.88,597.66,594.14,594.86,3684.0
2021-12-28 11:30:00,594.49,598.59,594.09,598.59,2948.0,594.49,598.59,594.09,598.59,2948.0
2021-12-28 12:00:00,597.19,597.72,595.32,595.32,1700.0,597.19,597.72,595.32,595.32,1700.0
2021-12-28 12:30:00,595.34,596.22,594.13,595.95,2650.0,595.34,596.22,594.13,595.95,2650.0
2021-12-28 13:00:00,595.81,597.82,595.49,597.82,1825.0,595.81,597.82,595.49,597.82,1825.0
2021-12-28 13:30:00,597.0,598.28,595.83,598.27,1414.0,597.0,598.28,595.83,598.27,1414.0
2021-12-28 14:00:00,598.12,598.41,596.95,596.95,2569.0,598.12,598.41,596.95,596.95,2569.0
2021-12-28 14:30:00,597.9,597.91,596.54,596.57,2737.0,597.9,597.91,596.54,596.57,2737.0
2021-12-28 15:00:00,597.5,599.33,597.13,598.59,1822.0,597.5,599.33,597.13,598.59,1822.0
2021-12-28 15:30:00,598.43,599.4,597.1,597.93,10757.0,598.43,599.4,597.1,597.93,10757.0
2021-12-29 09:30:00,596.34,600.0,596.34,599.84,3897.0,596.34,600.0,596.34,599.84,3897.0
2021-12-29 10:00:00,599.37,600.13,597.0,598.18,2377.0,599.37,600.13,597.0,598.18,2377.0
2021-12-29 10:30:00,599.19,600.5,598.19,598.5,3839.0,599.19,600.5,598.19,598.5,3839.0
2021-12-29 11:00:00,600.0,600.61,598.37,599.58,3273.0,600.0,600.61,598.37,599.58,3273.0
2021-12-29 11:30:00,599.85,600.14,598.8,598.8,1842.0,599.85,600.14,598.8,598.8,1842.0
2021-12-29 12:00:00,598.88,598.88,596.87,597.34,1749.0,598.88,598.88,596.87,597.34,1749.0
2021-12-29 12:30:00,597.51,598.69,597.47,598.69,1300.0,597.51,598.69,597.47,598.69,1300.0
2021-12-29 13:00:00,599.45,599.51,598.54,598.76,2473.0,599.45,599.51,598.54,598.76,2473.0
2021-12-29 13:30:00,599.12,599.94,598.77,599.41,2615.0,599.12,599.94,598.77,599.41,2615.0
2021-12-29 14:00:00,599.38,599.38,598.77,598.77,700.0,599.38,599.38,598.77,598.77,700.0
2021-12-29 14:30:00,599.45,599.87,598.68,599.5,1454.0,599.45,599.87,598.68,599.5,1454.0
2021-12-29 15:00:00,599.24,600.7,599.24,600.12,11098.0,599.24,600.7,599.24,600.12,11098.0
2021-12-29 15:30:00,600.21,603.52,599.82,601.6,16837.0,600.21,603.52,599.82,601.6,16837.0
2021-12-30 09:30:00,602.71,604.08,599.85,599.95,3140.0,602.71,604.08,599.85,599.95,3140.0
2021-12-30 10:00:00,600.44,604.79,600.42,604.79,2310.0,600.44,604.79,600.42,604.79,2310.0
2021-12-30 10:30:00,604.77,605.49,604.31,604.51,2590.0,604.77,605.49,604.31,604.51,2590.0
2021-12-30 11:00:00,604.38,605.34,604.1,605.0,1200.0,604.38,605.34,604.1,605.0,1200.0
2021-12-30 11:30:00,604.33,604.61,603.9,603.9,717.0,604.33,604.61,603.9,603.9,717.0
2021-12-30 12:00:00,603.71,603.72,602.5,602.61,1200.0,603.71,603.72,602.5,602.61,1200.0
2021-12-30 12:30:00,603.07,603.35,603.07,603.26,800.0,603.07,603.35,603.07,603.26,800.0
2021-12-30 13:00:00,602.92,603.68,602.75,603.14,2003.0,602.92,603.68,602.75,603.14,2003.0
2021-12-30 13:30:00,602.15,602.31,601.58,602.31,926.0,602.15,602.31,601.58,602.31,926.0
2021-12-30 14:00:00,599.72,601.38,599.72,601.31,1293.0,599.72,601.38,599.72,601.31,1293.0
2021-12-30 14:30:00,602.05,602.16,600.12,601.15,1749.0,602.05,602.16,600.12,601.15,1749.0
2021-12-30 15:00:00,600.4,600.4,598.75,598.88,1594.0,600.4,600.4,598.75,598.88,1594.0
2021-12-30 15:30:00,599.21,599.22,596.16,597.54,5750.0,599.21,599.22,596.16,597.54,5750.0
2021-12-31 09:30:00,594.82,597.45,594.16,596.52,4809.0,594.82,597.45,594.16,596.52,4809.0
2021-12-31 10:00:00,595.79,598.55,595.79,597.6,2758.0,595.79,598.55,595.79,597.6,2758.0
2021-12-31 10:30:00,597.58,597.78,596.34,597.0,1786.0,597.58,597.78,596.34,597.0,1786.0
2021-12-31 11:00:00,596.79,596.92,596.0,596.51,1587.0,596.79,596.92,596.0,596.51,1587.0
2021-12-31 11:30:00,596.23,596.34,595.12,595.88,1891.0,596.23,596.34,595.12,595.88,1891.0
2021-12-31 12:00:00,596.06,596.32,594.51,595.64,1400.0,596.06,596.32,594.51,595.64,1400.0
2021-12-31 12:30:00,596.1,596.69,595.82,596.29,1636.0,596.1,596.69,595.82,596.29,1636.0
2021-12-31 13:00:00,596.66,596.66,596.0,596.0,277.0,596.66,596.66,596.0,596.0,277.0
2021-12-31 13:30:00,596.08,597.92,595.69,597.92,1665.0,596.08,597.92,595.69,597.92,1665.0
2021-12-31 14:00:00,597.52,597.52,596.45,596.53,820.0,597.52,597.52,596.45,596.53,820.0
2021-12-31 14:30:00,597.95,598.04,596.35,596.88,732.0,597.95,598.04,596.35,596.88,732.0
2021-12-31 15:00:00,597.18,597.54,596.75,597.06,752.0,597.18,597.54,596.75,597.06,752.0
2021-12-31 15:30:00,597.13,598.08,595.03,595.15,5270.0,597.13,598.08,595.03,595.15,5270.0
2022-01-03 09:30:00,591.88,599.73,591.33,591.85,10459.0,591.88,599.73,591.33,591.85,10459.0
2022-01-03 10:00:00,593.99,593.99,588.78,593.42,6800.0,593.99,593.99,588.78,593.42,6800.0
2022-01-03 10:30:00,592.75,592.75,588.79,589.0,5523.0,592.75,592.75,588.79,589.0,5523.0
2022-01-03 11:00:00,589.49,589.7,585.59,586.2,3156.0,589.49,589.7,585.59,586.2,3156.0
2022-01-03 11:30:00,586.18,586.18,580.41,582.05,18633.0,586.18,586.18,580.41,582.05,18633.0
2022-01-03 12:00:00,582.37,582.37,580.93,581.11,4282.0,582.37,582.37,580.93,581.11,4282.0
2022-01-03 12:30:00,580.6,580.6,578.49,580.09,4919.0,580.6,580.6,578.49,580.09,4919.0
2022-01-03 13:00:00,581.32,582.41,580.8,581.92,2556.0,581.32,582.41,580.8,581.92,2556.0
2022-01-03 13:30:00,581.26,583.29,579.91,582.7,6124.0,581.26,583.29,579.91,582.7,6124.0
2022-01-03 14:00:00,582.82,584.35,582.7,583.31,5050.0,582.82,584.35,582.7,583.31,5050.0
2022-01-03 14:30:00,583.06,583.47,580.28,580.28,5023.0,583.06,583.47,580.28,580.28,5023.0
2022-01-03 15:00:00,581.05,585.8,581.04,584.67,6932.0,581.05,585.8,581.04,584.67,6932.0
2022-01-03 15:30:00,585.33,585.48,581.58,583.89,19489.0,585.33,585.48,581.58,583.89,19489.0
2022-01-04 09:30:00,585.63,589.04,584.75,586.01,10000.0,585.63,589.04,584.75,586.01,10000.0
2022-01-04 10:00:00,585.51,585.97,581.36,583.4,3069.0,585.51,585.97,581.36,583.4,3069.0
2022-01-04 10:30:00,583.96,583.96,576.01,576.01,9743.0,583.96,583.96,576.01,576.01,9743.0
2022-01-04 11:00:00,576.73,577.36,574.31,575.44,9937.0,576.73,577.36,574.31,575.44,9937.0
2022-01-04 11:30:00,575.75,581.6,575.65,581.23,5253.0,575.75,581.6,575.65,581.23,5253.0
2022-01-04 12:00:00,580.9,582.47,580.1,581.47,4031.0,580.9,582.47,580.1,581.47,4031.0
2022-01-04 12:30:00,581.09,581.2,579.11,580.7,2520.0,581.09,581.2,579.11,580.7,2520.0
2022-01-04 13:00:00,579.55,582.74,579.0,582.74,3310.0,579.55,582.74,579.0,582.74,3310.0
2022-01-04 13:30:00,582.27,582.96,579.8,580.31,12116.0,582.27,582.96,579.8,580.31,12116.0
2022-01-04 14:00:00,581.07,582.88,580.22,582.24,5916.0,581.07,582.88,580.22,582.24,5916.0
2022-01-04 14:30:00,582.12,584.76,579.48,583.86,7588.0,582.12,584.76,579.48,583.86,7588.0
2022-01-04 15:00:00,584.12,587.41,584.11,586.89,12804.0,584.12,587.41,584.11,586.89,12804.0
2022-01-04 15:30:00,586.81,589.28,585.36,587.06,35689.0,586.81,589.28,585.36,587.06,35689.0
2022-01-05 09:30:00,582.4,586.92,579.19,582.34,9830.0,582.4,586.92,579.19,582.34,9830.0
2022-01-05 10:00:00,583.19,584.87,582.02,583.63,2700.0,583.19,584.87,582.02,583.63,2700.0
2022-01-05 10:30:00,582.04,582.66,579.79,581.9,5778.0,582.04,582.66,579.79,581.9,5778.0
2022-01-05 11:00:00,581.18,581.23,579.63,579.73,2747.0,581.18,581.23,579.63,579.73,2747.0
2022-01-05 11:30:00,580.18,580.26,578.78,580.21,3045.0,580.18,580.26,578.78,580.21,3045.0
2022-01-05 12:00:00,579.24,579.56,577.0,578.3,2527.0,579.24,579.56,577.0,578.3,2527.0
2022-01-05 12:30:00,577.92,578.25,575.04,577.1,4341.0,577.92,578.25,575.04,577.1,4341.0
2022-01-05 13:00:00,576.24,577.82,575.58,577.44,12494.0,576.24,577.82,575.58,577.44,12494.0
2022-01-05 13:30:00,577.42,577.45,573.05,573.91,12786.0,577.42,577.45,573.05,573.91,12786.0
2022-01-05 14:00:00,573.13,575.39,570.53,571.15,12017.0,573.13,575.39,570.53,571.15,12017.0
2022-01-05 14:30:00,571.79,571.81,567.77,569.4,13646.0,571.79,571.81,567.77,569.4,13646.0
2022-01-05 15:00:00,569.21,569.49,562.18,563.25,70463.0,569.21,569.49,562.18,563.25,70463.0
2022-01-05 15:30:00,563.4,564.9,557.48,558.65,35562.0,563.4,564.9,557.48,558.65,35562.0
2022-01-06 09:30:00,555.0,563.06,551.41,552.35,18485.0,555.0,563.06,551.41,552.35,18485.0
2022-01-06 10:00:00,553.1,558.99,548.45,557.74,9887.0,553.1,558.99,548.45,557.74,9887.0
2022-01-06 10:30:00,558.11,560.88,556.35,558.15,6301.0,558.11,560.88,556.35,558.15,6301.0
2022-01-06 11:00:00,558.41,559.12,554.18,554.18,8280.0,558.41,559.12,554.18,554.18,8280.0
2022-01-06 11:30:00,554.93,556.95,553.22,556.27,6816.0,554.93,556.95,553.22,556.27,6816.0
2022-01-06 12:00:00,556.01,558.54,555.22,558.54,16780.0,556.01,558.54,555.22,558.54,16780.0
2022-01-06 12:30:00,558.11,559.21,556.95,557.3,3662.0,558.11,559.21,556.95,557.3,3662.0
2022-01-06 13:00:00,556.78,558.15,554.55,554.56,5742.0,556.78,558.15,554.55,554.56,5742.0
2022-01-06 13:30:00,554.62,558.01,553.39,556.55,11884.0,554.62,558.01,553.39,556.55,11884.0
2022-01-06 14:00:00,556.27,558.91,556.18,557.25,5891.0,556.27,558.91,556.18,557.25,5891.0
2022-01-06 14:30:00,557.24,558.01,556.14,557.5,4830.0,557.24,558.01,556.14,557.5,4830.0
2022-01-06 15:00:00,557.27,557.87,554.26,556.45,9447.0,557.27,557.87,554.26,556.45,9447.0
2022-01-06 15:30:00,557.24,557.24,553.35,555.16,29093.0,557.24,557.24,553.35,555.16,29093.0
2022-01-07 09:30:00,552.14,553.54,546.9,549.81,11679.0,552.14,553.54,546.9,549.81,11679.0
2022-01-07 10:00:00,549.87,550.84,538.23,541.82,57405.0,549.87,550.84,538.23,541.82,57405.0
2022-01-07 10:30:00,542.82,542.82,535.1,537.46,15973.0,542.82,542.82,535.1,537.46,15973.0
2022-01-07 11:00:00,537.41,539.47,534.77,537.0,8047.0,537.41,539.47,534.77,537.0,8047.0
2022-01-07 11:30:00,537.34,537.81,534.92,536.62,8906.0,537.34,537.81,534.92,536.62,8906.0
2022-01-07 12:00:00,536.87,537.42,535.48,536.86,11076.0,536.87,537.42,535.48,536.86,11076.0
2022-01-07 12:30:00,535.66,537.56,534.63,536.4,8435.0,535.66,537.56,534.63,536.4,8435.0
2022-01-07 13:00:00,535.69,537.92,534.79,535.01,7808.0,535.69,537.92,534.79,535.01,7808.0
2022-01-07 13:30:00,534.76,535.45,533.96,534.15,7864.0,534.76,535.45,533.96,534.15,7864.0
2022-01-07 14:00:00,534.61,535.18,533.31,533.82,9326.0,534.61,535.18,533.31,533.82,9326.0
2022-01-07 14:30:00,534.2,536.13,533.08,534.37,5971.0,534.2,536.13,533.08,534.37,5971.0
2022-01-07 15:00:00,533.88,534.42,533.06,533.08,9506.0,533.88,534.42,533.06,533.08,9506.0
2022-01-07 15:30:00,533.61,534.06,530.14,530.57,45384.0,533.61,534.06,530.14,530.57,45384.0
2022-01-10 09:30:00,527.37,527.37,516.18,517.21,16376.0,527.37,527.37,516.18,517.21,16376.0
2022-01-10 10:00:00,517.64,522.35,516.08,520.72,13799.0,517.64,522.35,516.08,520.72,13799.0
2022-01-10 10:30:00,520.74,522.17,517.56,517.94,9836.0,520.74,522.17,517.56,517.94,9836.0
2022-01-10 11:00:00,517.94,524.5,517.78,524.09,14268.0,517.94,524.5,517.78,524.09,14268.0
2022-01-10 11:30:00,523.88,523.88,520.47,522.77,6807.0,523.88,523.88,520.47,522.77,6807.0
2022-01-10 12:00:00,522.76,524.12,520.92,522.26,33129.0,522.76,524.12,520.92,522.26,33129.0
2022-01-10 12:30:00,522.45,525.0,520.56,523.18,7526.0,522.45,525.0,520.56,523.18,7526.0
2022-01-10 13:00:00,523.67,526.46,522.7,525.77,7386.0,523.67,526.46,522.7,525.77,7386.0
2022-01-10 13:30:00,525.83,528.02,524.09,527.87,20266.0,525.83,528.02,524.09,527.87,20266.0
2022-01-10 14:00:00,526.04,530.01,526.04,529.09,5998.0,526.04,530.01,526.04,529.09,5998.0
2022-01-10 14:30:00,528.61,529.8,528.17,529.74,11010.0,528.61,529.8,528.17,529.74,11010.0
2022-01-10 15:00:00,529.99,530.78,528.47,529.76,10289.0,529.99,530.78,528.47,529.76,10289.0
2022-01-10 15:30:00,529.62,536.1,529.03,536.01,39238.0,529.62,536.1,529.03,536.01,39238.0
2022-01-11 09:30:00,535.15,535.15,521.6,525.27,12402.0,535.15,535.15,521.6,525.27,12402.0
2022-01-11 10:00:00,525.32,530.88,523.94,525.67,12911.0,525.32,530.88,523.94,525.67,12911.0
2022-01-11 10:30:00,525.64,526.53,522.04,524.6,17136.0,525.64,526.53,522.04,524.6,17136.0
2022-01-11 11:00:00,524.64,531.14,524.46,531.0,17009.0,524.64,531.14,524.46,531.0,17009.0
2022-01-11 11:30:00,530.8,531.97,529.22,529.9,24369.0,530.8,531.97,529.22,529.9,24369.0
2022-01-11 12:00:00,530.5,531.59,528.76,528.8,23891.0,530.5,531.59,528.76,528.8,23891.0
2022-01-11 12:30:00,529.69,530.58,527.0,529.19,20225.0,529.69,530.58,527.0,529.19,20225.0
2022-01-11 13:00:00,529.02,530.69,528.52,530.34,15972.0,529.02,530.69,528.52,530.34,15972.0
2022-01-11 13:30:00,530.45,533.81,530.38,533.81,12614.0,530.45,533.81,530.38,533.81,12614.0
2022-01-11 14:00:00,534.04,534.04,531.41,533.27,21007.0,534.04,534.04,531.41,533.27,21007.0
2022-01-11 14:30:00,532.89,537.39,531.7,536.23,34551.0,532.89,537.39,531.7,536.23,34551.0
2022-01-11 15:00:00,535.99,538.92,535.98,537.89,7693.0,535.99,538.92,535.98,537.89,7693.0
2022-01-11 15:30:00,538.38,539.02,536.72,537.97,21695.0,538.38,539.02,536.72,537.97,21695.0
2022-01-12 09:30:00,539.97,546.68,539.41,543.74,31048.0,539.97,546.68,539.41,543.74,31048.0
2022-01-12 10:00:00,545.68,547.37,545.07,546.42,5322.0,545.68,547.37,545.07,546.42,5322.0
2022-01-12 10:30:00,545.75,546.22,537.35,538.57,5626.0,545.75,546.22,537.35,538.57,5626.0
2022-01-12 11:00:00,538.71,540.57,535.05,540.26,14609.0,538.71,540.57,535.05,540.26,14609.0
2022-01-12 11:30:00,540.57,542.44,539.09,540.32,20534.0,540.57,542.44,539.09,540.32,20534.0
2022-01-12 12:00:00,541.13,541.81,540.33,540.58,8130.0,541.13,541.81,540.33,540.58,8130.0
2022-01-12 12:30:00,540.88,542.33,539.87,542.33,25301.0,540.88,542.33,539.87,542.33,25301.0
2022-01-12 13:00:00,542.0,542.41,539.41,540.01,3835.0,542.0,542.41,539.41,540.01,3835.0
2022-01-12 13:30:00,539.23,540.06,538.38,539.39,8896.0,539.23,540.06,538.38,539.39,8896.0
2022-01-12 14:00:00,539.22,540.58,537.73,540.01,4588.0,539.22,540.58,537.73,540.01,4588.0
2022-01-12 14:30:00,539.75,540.14,539.36,540.14,1935.0,539.75,540.14,539.36,540.14,1935.0
2022-01-12 15:00:00,539.72,539.72,537.69,537.69,15920.0,539.72,539.72,537.69,537.69,15920.0
2022-01-12 15:30:00,537.92,540.35,536.97,537.8,31559.0,537.92,540.35,536.97,537.8,31559.0
2022-01-13 09:30:00,539.82,544.61,539.32,541.84,8281.0,539.82,544.61,539.32,541.84,8281.0
2022-01-13 10:00:00,541.02,541.02,536.96,537.89,10026.0,541.02,541.02,536.96,537.89,10026.0
2022-01-13 10:30:00,537.9,537.9,532.0,535.08,14273.0,537.9,537.9,532.0,535.08,14273.0
2022-01-13 11:00:00,535.44,537.92,533.0,537.86,7288.0,535.44,537.92,533.0,537.86,7288.0
2022-01-13 11:30:00,538.19,540.83,536.46,537.08,8773.0,538.19,540.83,536.46,537.08,8773.0
2022-01-13 12:00:00,537.11,537.13,530.0,530.4,12305.0,537.11,537.13,530.0,530.4,12305.0
2022-01-13 12:30:00,530.65,532.33,527.95,529.87,9760.0,530.65,532.33,527.95,529.87,9760.0
2022-01-13 13:00:00,528.42,531.97,527.48,530.64,9287.0,528.42,531.97,527.48,530.64,9287.0
2022-01-13 13:30:00,530.43,533.58,529.69,533.43,20063.0,530.43,533.58,529.69,533.43,20063.0
2022-01-13 14:00:00,533.24,534.43,530.52,530.52,10823.0,533.24,534.43,530.52,530.52,10823.0
2022-01-13 14:30:00,530.81,530.81,528.25,530.15,5492.0,530.81,530.81,528.25,530.15,5492.0
2022-01-13 15:00:00,529.81,529.81,527.76,528.43,14372.0,529.81,529.81,527.76,528.43,14372.0
2022-01-13 15:30:00,529.45,529.45,524.37,526.01,12764.0,529.45,529.45,524.37,526.01,12764.0
2022-01-14 09:30:00,520.24,533.22,517.6,531.63,15293.0,520.24,533.22,517.6,531.63,15293.0
2022-01-14 10:00:00,530.67,531.39,526.86,528.89,10629.0,530.67,531.39,526.86,528.89,10629.0
2022-01-14 10:30:00,528.0,528.0,524.44,524.44,7104.0,528.0,528.0,524.44,524.44,7104.0
2022-01-14 11:00:00,525.89,527.01,521.44,521.86,11929.0,525.89,527.01,521.44,521.86,11929.0
2022-01-14 11:30:00,522.31,527.87,522.22,525.34,8402.0,522.31,527.87,522.22,525.34,8402.0
2022-01-14 12:00:00,525.99,526.58,523.56,525.66,5020.0,525.99,526.58,523.56,525.66,5020.0
2022-01-14 12:30:00,525.4,525.4,521.88,522.37,6308.0,525.4,525.4,521.88,522.37,6308.0
2022-01-14 13:00:00,522.38,523.77,520.85,521.65,9985.0,522.38,523.77,520.85,521.65,9985.0
2022-01-14 13:30:00,522.08,524.85,520.9,523.59,12630.0,522.08,524.85,520.9,523.59,12630.0
2022-01-14 14:00:00,523.62,524.66,523.03,523.27,7338.0,523.62,524.66,523.03,523.27,7338.0
2022-01-14 14:30:00,523.98,526.51,523.98,525.44,10536.0,523.98,526.51,523.98,525.44,10536.0
2022-01-14 15:00:00,525.52,528.99,525.52,527.29,9214.0,525.52,528.99,525.52,527.29,9214.0
2022-01-14 15:30:00,527.99,528.49,526.25,528.22,26610.0,527.99,528.49,526.25,528.22,26610.0
2022-01-18 09:30:00,516.1,521.15,514.0,516.74,17615.0,516.1,521.15,514.0,516.74,17615.0
2022-01-18 10:00:00,516.82,521.86,515.42,520.49,7250.0,516.82,521.86,515.42,520.49,7250.0
2022-01-18 10:30:00,520.31,521.22,518.81,519.31,15698.0,520.31,521.22,518.81,519.31,15698.0
2022-01-18 11:00:00,519.31,521.76,518.7,518.7,14896.0,519.31,521.76,518.7,518.7,14896.0
2022-01-18 11:30:00,518.12,522.03,516.5,521.54,12366.0,518.12,522.03,516.5,521.54,12366.0
2022-01-18 12:00:00,520.91,521.67,518.84,520.11,5054.0,520.91,521.67,518.84,520.11,5054.0
2022-01-18 12:30:00,519.93,521.8,518.78,519.18,6147.0,519.93,521.8,518.78,519.18,6147.0
2022-01-18 13:00:00,517.66,519.47,516.89,518.85,6423.0,517.66,519.47,516.89,518.85,6423.0
2022-01-18 13:30:00,518.23,519.35,518.18,518.71,5808.0,518.23,519.35,518.18,518.71,5808.0
2022-01-18 14:00:00,518.97,520.85,517.79,518.61,6193.0,518.97,520.85,517.79,518.61,6193.0
2022-01-18 14:30:00,518.81,521.64,518.81,520.87,5221.0,518.81,521.64,518.81,520.87,5221.0
2022-01-18 15:00:00,519.74,521.3,517.53,518.98,9086.0,519.74,521.3,517.53,518.98,9086.0
2022-01-18 15:30:00,518.76,519.16,515.19,517.47,25336.0,518.76,519.16,515.19,517.47,25336.0
2022-01-19 09:30:00,517.95,529.8,517.69,527.12,26638.0,517.95,529.8,517.69,527.12,26638.0
2022-01-19 10:00:00,526.55,529.04,522.28,524.04,5357.0,526.55,529.04,522.28,524.04,5357.0
2022-01-19 10:30:00,522.65,523.7,519.28,519.78,8984.0,522.65,523.7,519.28,519.78,8984.0
2022-01-19 11:00:00,520.47,520.49,512.69,515.37,6961.0,520.47,520.49,512.69,515.37,6961.0
2022-01-19 11:30:00,517.0,519.47,514.71,518.22,7472.0,517.0,519.47,514.71,518.22,7472.0
2022-01-19 12:00:00,518.58,521.25,518.58,520.69,4206.0,518.58,521.25,518.58,520.69,4206.0
2022-01-19 12:30:00,520.86,522.5,520.75,522.5,4749.0,520.86,522.5,520.75,522.5,4749.0
2022-01-19 13:00:00,521.91,521.93,520.6,521.08,6460.0,521.91,521.93,520.6,521.08,6460.0
2022-01-19 13:30:00,520.38,521.63,518.4,520.37,3273.0,520.38,521.63,518.4,520.37,3273.0
2022-01-19 14:00:00,519.43,519.43,516.76,516.93,2907.0,519.43,519.43,516.76,516.93,2907.0
2022-01-19 14:30:00,516.72,518.2,516.66,517.51,6611.0,516.72,518.2,516.66,517.51,6611.0
2022-01-19 15:00:00,517.79,518.28,515.41,515.41,19091.0,517.79,518.28,515.41,515.41,19091.0
2022-01-19 15:30:00,515.42,515.84,512.56,512.62,20110.0,515.42,515.84,512.56,512.62,20110.0
2022-01-20 09:30:00,516.02,520.57,514.29,517.85,24694.0,516.02,520.57,514.29,517.85,24694.0
2022-01-20 10:00:00,517.24,518.58,514.73,518.58,6268.0,517.24,518.58,514.73,518.58,6268.0
2022-01-20 10:30:00,519.11,520.03,517.72,518.73,17342.0,519.11,520.03,517.72,518.73,17342.0
2022-01-20 11:00:00,518.89,519.86,517.7,519.45,8791.0,518.89,519.86,517.7,519.45,8791.0
2022-01-20 11:30:00,519.5,520.06,517.94,519.08,5776.0,519.5,520.06,517.94,519.08,5776.0
2022-01-20 12:00:00,519.35,519.75,517.74,519.32,3940.0,519.35,519.75,517.74,519.32,3940.0
2022-01-20 12:30:00,519.4,519.72,516.15,516.51,6682.0,519.4,519.72,516.15,516.51,6682.0
2022-01-20 13:00:00,516.24,516.42,514.04,516.13,5406.0,516.24,516.42,514.04,516.13,5406.0
2022-01-20 13:30:00,515.08,515.6,513.67,515.15,5804.0,515.08,515.6,513.67,515.15,5804.0
2022-01-20 14:00:00,514.7,517.74,513.09,514.34,9131.0,514.7,517.74,513.09,514.34,9131.0
2022-01-20 14:30:00,512.6,513.61,510.25,511.5,10304.0,512.6,513.61,510.25,511.5,10304.0
2022-01-20 15:00:00,512.13,512.34,506.06,507.49,17776.0,512.13,512.34,506.06,507.49,17776.0
2022-01-20 15:30:00,506.89,507.1,500.25,501.38,31399.0,506.89,507.1,500.25,501.38,31399.0
2022-01-21 09:30:00,504.13,511.03,502.04,504.94,32016.0,504.13,511.03,502.04,504.94,32016.0
2022-01-21 10:00:00,505.0,505.67,499.06,503.37,14483.0,505.0,505.67,499.06,503.37,14483.0
2022-01-21 10:30:00,503.78,509.72,503.59,508.04,20541.0,503.78,509.72,503.59,508.04,20541.0
2022-01-21 11:00:00,508.09,511.97,507.59,510.43,36190.0,508.09,511.97,507.59,510.43,36190.0
2022-01-21 11:30:00,510.68,510.68,503.99,506.49,11600.0,510.68,510.68,503.99,506.49,11600.0
2022-01-21 12:00:00,506.33,507.27,502.28,504.44,12429.0,506.33,507.27,502.28,504.44,12429.0
2022-01-21 12:30:00,504.07,507.18,503.31,505.28,11784.0,504.07,507.18,503.31,505.28,11784.0
2022-01-21 13:00:00,506.26,506.99,502.52,502.84,9185.0,506.26,506.99,502.52,502.84,9185.0
2022-01-21 13:30:00,503.4,504.59,502.27,503.28,9629.0,503.4,504.59,502.27,503.28,9629.0
2022-01-21 14:00:00,502.37,504.52,498.33,498.33,14134.0,502.37,504.52,498.33,498.33,14134.0
2022-01-21 14:30:00,499.25,501.21,498.5,498.99,20895.0,499.25,501.21,498.5,498.99,20895.0
2022-01-21 15:00:00,497.62,498.83,495.03,496.04,13927.0,497.62,498.83,495.03,496.04,13927.0
2022-01-21 15:30:00,496.56,499.37,493.25,494.21,36648.0,496.56,499.37,493.25,494.21,36648.0
2022-01-24 09:30:00,486.06,486.06,473.86,479.73,17773.0,486.06,486.06,473.86,479.73,17773.0
2022-01-24 10:00:00,480.06,481.29,471.82,478.4,18889.0,480.06,481.29,471.82,478.4,18889.0
2022-01-24 10:30:00,479.28,481.41,473.0,476.25,21649.0,479.28,481.41,473.0,476.25,21649.0
2022-01-24 11:00:00,475.17,476.09,470.07,472.06,14280.0,475.17,476.09,470.07,472.06,14280.0
2022-01-24 11:30:00,471.91,473.64,466.21,470.18,12298.0,471.91,473.64,466.21,470.18,12298.0
2022-01-24 12:00:00,469.74,469.74,463.76,466.76,20755.0,469.74,469.74,463.76,466.76,20755.0
2022-01-24 12:30:00,467.19,472.84,465.76,471.5,11553.0,467.19,472.84,465.76,471.5,11553.0
2022-01-24 13:00:00,471.41,477.23,471.41,475.25,17488.0,471.41,477.23,471.41,475.25,17488.0
2022-01-24 13:30:00,474.92,481.75,474.92,481.75,12734.0,474.92,481.75,474.92,481.75,12734.0
2022-01-24 14:00:00,482.63,484.55,477.47,479.58,85180.0,482.63,484.55,477.47,479.58,85180.0
2022-01-24 14:30:00,479.01,483.61,475.31,483.19,141015.0,479.01,483.61,475.31,483.19,141015.0
2022-01-24 15:00:00,482.45,486.27,480.91,485.46,41393.0,482.45,486.27,480.91,485.46,41393.0
2022-01-24 15:30:00,485.23,491.57,484.41,491.06,77639.0,485.23,491.57,484.41,491.06,77639.0
2022-01-25 09:30:00,480.49,482.78,467.37,470.55,20907.0,480.49,482.78,467.37,470.55,20907.0
2022-01-25 10:00:00,471.99,473.33,466.35,473.33,16132.0,471.99,473.33,466.35,473.33,16132.0
2022-01-25 10:30:00,474.07,474.66,467.04,468.4,19271.0,474.07,474.66,467.04,468.4,19271.0
2022-01-25 11:00:00,467.05,470.74,466.56,468.95,17453.0,467.05,470.74,466.56,468.95,17453.0
2022-01-25 11:30:00,469.25,469.26,464.72,465.09,11169.0,469.25,469.26,464.72,465.09,11169.0
2022-01-25 12:00:00,465.27,467.88,462.32,467.0,11297.0,465.27,467.88,462.32,467.0,11297.0
2022-01-25 12:30:00,466.73,468.21,465.76,467.26,33221.0,466.73,468.21,465.76,467.26,33221.0
2022-01-25 13:00:00,467.33,472.22,467.0,470.33,53461.0,467.33,472.22,467.0,470.33,53461.0
2022-01-25 13:30:00,470.33,478.75,470.33,478.53,16840.0,470.33,478.75,470.33,478.53,16840.0
2022-01-25 14:00:00,478.55,481.05,476.65,480.34,8790.0,478.55,481.05,476.65,480.34,8790.0
2022-01-25 14:30:00,480.49,483.85,478.55,483.32,9796.0,480.49,483.85,478.55,483.32,9796.0
2022-01-25 15:00:00,483.12,483.13,475.79,476.05,18880.0,483.12,483.13,475.79,476.05,18880.0
2022-01-25 15:30:00,476.05,478.29,473.41,474.37,44763.0,476.05,478.29,473.41,474.37,44763.0
2022-01-26 09:30:00,483.55,485.6,478.08,483.89,14098.0,483.55,485.6,478.08,483.89,14098.0
2022-01-26 10:00:00,483.43,486.05,478.95,478.95,9448.0,483.43,486.05,478.95,478.95,9448.0
2022-01-26 10:30:00,478.75,482.09,478.35,480.01,12301.0,478.75,482.09,478.35,480.01,12301.0
2022-01-26 11:00:00,480.15,485.42,479.03,484.0,21941.0,480.15,485.42,479.03,484.0,21941.0
2022-01-26 11:30:00,483.42,485.27,481.51,485.27,8850.0,483.42,485.27,481.51,485.27,8850.0
2022-01-26 12:00:00,485.12,486.15,484.32,485.01,9330.0,485.12,486.15,484.32,485.01,9330.0
2022-01-26 12:30:00,485.0,487.1,484.62,486.17,8641.0,485.0,487.1,484.62,486.17,8641.0
2022-01-26 13:00:00,485.66,485.88,482.57,483.99,7486.0,485.66,485.88,482.57,483.99,7486.0
2022-01-26 13:30:00,483.72,485.27,483.04,483.21,8413.0,483.72,485.27,483.04,483.21,8413.0
2022-01-26 14:00:00,484.17,486.84,479.39,482.88,29521.0,484.17,486.84,479.39,482.88,29521.0
2022-01-26 14:30:00,482.96,483.31,472.5,475.27,14797.0,482.96,483.31,472.5,475.27,14797.0
2022-01-26 15:00:00,475.27,475.27,466.26,472.17,42534.0,475.27,475.27,466.26,472.17,42534.0
2022-01-26 15:30:00,471.91,477.54,471.03,475.99,57099.0,471.91,477.54,471.03,475.99,57099.0
2022-01-27 09:30:00,482.27,487.92,477.1,484.23,19996.0,482.27,487.92,477.1,484.23,19996.0
2022-01-27 10:00:00,483.18,485.01,478.48,478.48,4657.0,483.18,485.01,478.48,478.48,4657.0
2022-01-27 10:30:00,476.88,481.39,474.74,481.39,36574.0,476.88,481.39,474.74,481.39,36574.0
2022-01-27 11:00:00,481.59,483.57,478.95,479.59,8375.0,481.59,483.57,478.95,479.59,8375.0
2022-01-27 11:30:00,480.17,482.75,477.82,477.92,4483.0,480.17,482.75,477.82,477.92,4483.0
2022-01-27 12:00:00,477.19,478.07,475.57,476.46,19699.0,477.19,478.07,475.57,476.46,19699.0
2022-01-27 12:30:00,476.46,476.46,471.92,472.5,18504.0,476.46,476.46,471.92,472.5,18504.0
2022-01-27 13:00:00,473.25,474.22,470.92,471.92,17759.0,473.25,474.22,470.92,471.92,17759.0
2022-01-27 13:30:00,471.88,475.26,471.56,475.26,22559.0,471.88,475.26,471.56,475.26,22559.0
2022-01-27 14:00:00,474.84,476.57,469.66,470.56,15015.0,474.84,476.57,469.66,470.56,15015.0
2022-01-27 14:30:00,470.06,474.5,470.06,472.65,52155.0,470.06,474.5,470.06,472.65,52155.0
2022-01-27 15:00:00,472.52,474.69,471.56,473.49,38748.0,472.52,474.69,471.56,473.49,38748.0
2022-01-27 15:30:00,474.24,475.72,471.67,473.96,52623.0,474.24,475.72,471.67,473.96,52623.0
2022-01-28 09:30:00,474.74,479.31,466.7,466.7,22167.0,474.74,479.31,466.7,466.7,22167.0
2022-01-28 10:00:00,468.56,472.92,466.06,472.28,29040.0,468.56,472.92,466.06,472.28,29040.0
2022-01-28 10:30:00,470.6,476.57,469.95,476.57,21493.0,470.6,476.57,469.95,476.57,21493.0
2022-01-28 11:00:00,476.41,481.52,474.72,479.63,13822.0,476.41,481.52,474.72,479.63,13822.0
2022-01-28 11:30:00,479.06,481.68,477.07,481.61,13968.0,479.06,481.68,477.07,481.61,13968.0
2022-01-28 12:00:00,481.44,482.08,478.03,478.89,20577.0,481.44,482.08,478.03,478.89,20577.0
2022-01-28 12:30:00,479.12,481.19,478.51,479.91,12236.0,479.12,481.19,478.51,479.91,12236.0
2022-01-28 13:00:00,479.6,481.8,479.5,479.56,14788.0,479.6,481.8,479.5,479.56,14788.0
2022-01-28 13:30:00,480.23,483.31,480.23,482.79,12536.0,480.23,483.31,480.23,482.79,12536.0
2022-01-28 14:00:00,482.78,484.45,477.69,478.25,14202.0,482.78,484.45,477.69,478.25,14202.0
2022-01-28 14:30:00,477.5,484.25,477.49,484.25,17531.0,477.5,484.25,477.49,484.25,17531.0
2022-01-28 15:00:00,484.35,487.13,483.42,486.9,34881.0,484.35,487.13,483.42,486.9,34881.0
2022-01-28 15:30:00,486.4,493.66,485.57,492.64,73470.0,486.4,493.66,485.57,492.64,73470.0
2022-01-31 09:30:00,493.19,502.18,493.19,502.04,17140.0,493.19,502.18,493.19,502.04,17140.0
2022-01-31 10:00:00,503.96,505.2,501.51,502.5,15195.0,503.96,505.2,501.51,502.5,15195.0
2022-01-31 10:30:00,502.97,506.48,502.22,505.2,10357.0,502.97,506.48,502.22,505.2,10357.0
2022-01-31 11:00:00,506.03,506.03,501.37,502.5,9665.0,506.03,506.03,501.37,502.5,9665.0
2022-01-31 11:30:00,502.71,507.08,502.7,507.0,13868.0,502.71,507.08,502.7,507.0,13868.0
2022-01-31 12:00:00,507.48,507.49,504.17,505.31,7869.0,507.48,507.49,504.17,505.31,7869.0
2022-01-31 12:30:00,505.18,507.36,504.49,505.8,9733.0,505.18,507.36,504.49,505.8,9733.0
2022-01-31 13:00:00,505.7,506.16,504.52,505.28,10537.0,505.7,506.16,504.52,505.28,10537.0
2022-01-31 13:30:00,505.27,505.76,503.77,504.06,4294.0,505.27,505.76,503.77,504.06,4294.0
2022-01-31 14:00:00,504.6,507.0,504.36,506.06,7038.0,504.6,507.0,504.36,506.06,7038.0
2022-01-31 14:30:00,506.63,508.93,506.05,507.89,7884.0,506.63,508.93,506.05,507.89,7884.0
2022-01-31 15:00:00,508.2,508.86,503.11,505.28,16576.0,508.2,508.86,503.11,505.28,16576.0
2022-01-31 15:30:00,504.48,510.29,504.43,509.22,29648.0,504.48,510.29,504.43,509.22,29648.0
2022-02-01 09:30:00,509.3,511.41,503.32,505.43,15130.0,509.3,511.41,503.32,505.43,15130.0
2022-02-01 10:00:00,504.31,505.07,500.12,505.06,7289.0,504.31,505.07,500.12,505.06,7289.0
2022-02-01 10:30:00,505.0,505.0,500.08,503.94,14185.0,505.0,505.0,500.08,503.94,14185.0
2022-02-01 11:00:00,505.03,507.74,505.03,505.26,9424.0,505.03,507.74,505.03,505.26,9424.0
2022-02-01 11:30:00,504.98,508.51,504.46,508.07,9454.0,504.98,508.51,504.46,508.07,9454.0
2022-02-01 12:00:00,507.71,508.71,506.51,506.83,8793.0,507.71,508.71,506.51,506.83,8793.0
2022-02-01 12:30:00,506.94,510.19,506.03,510.19,6379.0,506.94,510.19,506.03,510.19,6379.0
2022-02-01 13:00:00,510.02,510.02,508.28,509.55,3808.0,510.02,510.02,508.28,509.55,3808.0
2022-02-01 13:30:00,508.89,509.83,507.94,509.19,7679.0,508.89,509.83,507.94,509.19,7679.0
2022-02-01 14:00:00,509.42,509.43,505.53,505.53,3825.0,509.42,509.43,505.53,505.53,3825.0
2022-02-01 14:30:00,506.39,506.41,504.46,505.02,5594.0,506.39,506.41,504.46,505.02,5594.0
2022-02-01 15:00:00,504.78,507.76,504.77,507.63,11077.0,504.78,507.76,504.77,507.63,11077.0
2022-02-01 15:30:00,507.91,509.85,506.39,509.47,26616.0,507.91,509.85,506.39,509.47,26616.0
2022-02-02 09:30:00,512.82,514.46,508.26,512.51,9685.0,512.82,514.46,508.26,512.51,9685.0
2022-02-02 10:00:00,513.69,514.98,509.48,511.0,9459.0,513.69,514.98,509.48,511.0,9459.0
2022-02-02 10:30:00,509.54,517.84,507.58,516.34,38837.0,509.54,517.84,507.58,516.34,38837.0
2022-02-02 11:00:00,516.69,517.19,513.36,513.89,12197.0,516.69,517.19,513.36,513.89,12197.0
2022-02-02 11:30:00,513.81,517.04,513.72,517.04,12371.0,513.81,517.04,513.72,517.04,12371.0
2022-02-02 12:00:00,515.87,518.52,515.66,515.66,2945.0,515.87,518.52,515.66,515.66,2945.0
2022-02-02 12:30:00,515.42,517.57,515.17,516.39,4471.0,515.42,517.57,515.17,516.39,4471.0
2022-02-02 13:00:00,516.45,516.5,515.0,515.33,3650.0,516.45,516.5,515.0,515.33,3650.0
2022-02-02 13:30:00,515.64,516.94,515.29,516.33,5793.0,515.64,516.94,515.29,516.33,5793.0
2022-02-02 14:00:00,516.62,517.65,516.02,517.26,3154.0,516.62,517.65,516.02,517.26,3154.0
2022-02-02 14:30:00,517.28,519.4,516.47,518.01,24153.0,517.28,519.4,516.47,518.01,24153.0
2022-02-02 15:00:00,517.9,520.32,517.5,517.62,20722.0,517.9,520.32,517.5,517.62,20722.0
2022-02-02 15:30:00,517.68,518.44,515.88,516.53,22651.0,517.68,518.44,515.88,516.53,22651.0
2022-02-03 09:30:00,508.52,514.72,508.0,509.68,21697.0,508.52,514.72,508.0,509.68,21697.0
2022-02-03 10:00:00,509.54,513.5,509.3,512.52,8952.0,509.54,513.5,509.3,512.52,8952.0
2022-02-03 10:30:00,513.28,513.6,510.39,511.87,5141.0,513.28,513.6,510.39,511.87,5141.0
2022-02-03 11:00:00,510.52,513.9,510.52,511.6,3729.0,510.52,513.9,510.52,511.6,3729.0
2022-02-03 11:30:00,512.18,512.27,509.55,509.94,38020.0,512.18,512.27,509.55,509.94,38020.0
2022-02-03 12:00:00,510.34,512.99,509.61,510.04,48366.0,510.34,512.99,509.61,510.04,48366.0
2022-02-03 12:30:00,510.39,513.63,508.01,511.77,40384.0,510.39,513.63,508.01,511.77,40384.0
2022-02-03 13:00:00,511.02,512.9,510.41,512.22,6061.0,511.02,512.9,510.41,512.22,6061.0
2022-02-03 13:30:00,512.74,514.3,510.34,510.34,11827.0,512.74,514.3,510.34,510.34,11827.0
2022-02-03 14:00:00,511.03,512.05,509.25,510.38,5371.0,511.03,512.05,509.25,510.38,5371.0
2022-02-03 14:30:00,510.38,510.94,509.26,509.6,14525.0,510.38,510.94,509.26,509.6,14525.0
2022-02-03 15:00:00,510.07,513.87,509.14,512.52,11141.0,510.07,513.87,509.14,512.52,11141.0
2022-02-03 15:30:00,512.43,512.43,506.63,507.88,30948.0,512.43,512.43,506.63,507.88,30948.0
2022-02-04 09:30:00,503.62,507.47,501.38,505.22,17298.0,503.62,507.47,501.38,505.22,17298.0
2022-02-04 10:00:00,505.22,507.89,504.52,505.13,9041.0,505.22,507.89,504.52,505.13,9041.0
2022-02-04 10:30:00,505.25,505.25,496.79,497.45,27379.0,505.25,505.25,496.79,497.45,27379.0
2022-02-04 11:00:00,497.03,500.72,495.91,500.15,19099.0,497.03,500.72,495.91,500.15,19099.0
2022-02-04 11:30:00,500.52,501.48,497.89,498.21,24668.0,500.52,501.48,497.89,498.21,24668.0
2022-02-04 12:00:00,498.18,498.18,496.22,496.45,8206.0,498.18,498.18,496.22,496.45,8206.0
2022-02-04 12:30:00,496.43,498.03,496.02,497.83,6838.0,496.43,498.03,496.02,497.83,6838.0
2022-02-04 13:00:00,497.6,503.37,497.59,502.64,6667.0,497.6,503.37,497.59,502.64,6667.0
2022-02-04 13:30:00,501.86,503.9,501.86,502.91,8497.0,501.86,503.9,501.86,502.91,8497.0
2022-02-04 14:00:00,502.87,505.0,502.11,504.8,14410.0,502.87,505.0,502.11,504.8,14410.0
2022-02-04 14:30:00,505.39,507.44,505.23,507.08,11299.0,505.39,507.44,505.23,507.08,11299.0
2022-02-04 15:00:00,507.46,510.4,507.46,508.81,10997.0,507.46,510.4,507.46,508.81,10997.0
2022-02-04 15:30:00,509.08,509.62,502.63,502.63,26959.0,509.08,509.62,502.63,502.63,26959.0
2022-02-07 09:30:00,505.54,509.11,505.03,505.48,9832.0,505.54,509.11,505.03,505.48,9832.0
2022-02-07 10:00:00,505.3,507.25,503.89,504.32,2479.0,505.3,507.25,503.89,504.32,2479.0
2022-02-07 10:30:00,504.43,507.34,503.39,505.01,2633.0,504.43,507.34,503.39,505.01,2633.0
2022-02-07 11:00:00,504.68,504.68,501.1,501.28,1913.0,504.68,504.68,501.1,501.28,1913.0
2022-02-07 11:30:00,501.0,501.15,497.91,500.4,12672.0,501.0,501.15,497.91,500.4,12672.0
2022-02-07 12:00:00,500.33,503.28,499.9,501.52,19724.0,500.33,503.28,499.9,501.52,19724.0
2022-02-07 12:30:00,500.64,503.09,500.63,503.0,7341.0,500.64,503.09,500.63,503.0,7341.0
2022-02-07 13:00:00,501.63,505.22,501.05,505.22,3634.0,501.63,505.22,501.05,505.22,3634.0
2022-02-07 13:30:00,506.02,506.02,502.85,503.99,2709.0,506.02,506.02,502.85,503.99,2709.0
2022-02-07 14:00:00,504.07,504.47,503.23,504.24,2657.0,504.07,504.47,503.23,504.24,2657.0
2022-02-07 14:30:00,505.31,505.84,503.34,503.35,4297.0,505.31,505.84,503.34,503.35,4297.0
2022-02-07 15:00:00,503.22,504.71,501.36,501.37,9094.0,503.22,504.71,501.36,501.37,9094.0
2022-02-07 15:30:00,501.82,502.32,496.84,498.8,40220.0,501.82,502.32,496.84,498.8,40220.0
2022-02-08 09:30:00,496.18,497.55,489.12,490.61,13690.0,496.18,497.55,489.12,490.61,13690.0
2022-02-08 10:00:00,489.19,492.56,488.47,490.8,10265.0,489.19,492.56,488.47,490.8,10265.0
2022-02-08 10:30:00,490.86,497.7,490.25,496.77,11020.0,490.86,497.7,490.25,496.77,11020.0
2022-02-08 11:00:00,497.71,499.24,497.01,498.51,8663.0,497.71,499.24,497.01,498.51,8663.0
2022-02-08 11:30:00,498.6,498.86,496.91,497.0,5505.0,498.6,498.86,496.91,497.0,5505.0
2022-02-08 12:00:00,497.26,498.34,495.41,496.79,7363.0,497.26,498.34,495.41,496.79,7363.0
2022-02-08 12:30:00,497.79,499.98,497.75,498.64,11964.0,497.79,499.98,497.75,498.64,11964.0
2022-02-08 13:00:00,498.63,498.63,494.0,494.81,17978.0,498.63,498.63,494.0,494.81,17978.0
2022-02-08 13:30:00,494.69,496.1,492.79,493.54,9931.0,494.69,496.1,492.79,493.54,9931.0
2022-02-08 14:00:00,494.23,494.65,490.38,490.59,10535.0,494.23,494.65,490.38,490.59,10535.0
2022-02-08 14:30:00,490.67,491.33,489.27,490.13,13826.0,490.67,491.33,489.27,490.13,13826.0
2022-02-08 15:00:00,489.88,492.4,489.23,490.78,27347.0,489.88,492.4,489.23,490.78,27347.0
2022-02-08 15:30:00,490.83,493.12,490.71,491.2,68369.0,490.83,493.12,490.71,491.2,68369.0
2022-02-09 09:30:00,497.56,501.33,494.02,497.35,29163.0,497.56,501.33,494.02,497.35,29163.0
2022-02-09 10:00:00,498.19,500.55,496.47,497.59,27365.0,498.19,500.55,496.47,497.59,27365.0
2022-02-09 10:30:00,497.82,500.36,495.68,497.1,31872.0,497.82,500.36,495.68,497.1,31872.0
2022-02-09 11:00:00,497.0,497.85,494.81,496.69,28040.0,497.0,497.85,494.81,496.69,28040.0
2022-02-09 11:30:00,497.01,501.28,495.79,501.27,29337.0,497.01,501.28,495.79,501.27,29337.0
2022-02-09 12:00:00,501.24,501.97,499.48,500.82,7525.0,501.24,501.97,499.48,500.82,7525.0
2022-02-09 12:30:00,500.83,503.31,500.02,502.05,9590.0,500.83,503.31,500.02,502.05,9590.0
2022-02-09 13:00:00,502.41,504.39,501.84,504.07,10430.0,502.41,504.39,501.84,504.07,10430.0
2022-02-09 13:30:00,504.11,504.84,500.92,500.92,11363.0,504.11,504.84,500.92,500.92,11363.0
2022-02-09 14:00:00,502.17,505.42,501.97,505.42,14293.0,502.17,505.42,501.97,505.42,14293.0
2022-02-09 14:30:00,505.49,506.43,503.29,503.91,13890.0,505.49,506.43,503.29,503.91,13890.0
2022-02-09 15:00:00,503.74,504.28,501.51,503.33,16362.0,503.74,504.28,501.51,503.33,16362.0
2022-02-09 15:30:00,504.31,507.48,504.07,506.06,50326.0,504.31,507.48,504.07,506.06,50326.0
2022-02-10 09:30:00,489.61,489.61,475.3,483.94,50564.0,489.61,489.61,475.3,483.94,50564.0
2022-02-10 10:00:00,481.8,484.42,479.01,480.72,75042.0,481.8,484.42,479.01,480.72,75042.0
2022-02-10 10:30:00,481.79,484.73,480.0,480.9,37605.0,481.79,484.73,480.0,480.9,37605.0
2022-02-10 11:00:00,481.13,482.98,480.11,480.94,16753.0,481.13,482.98,480.11,480.94,16753.0
2022-02-10 11:30:00,480.52,480.72,477.56,479.67,13943.0,480.52,480.72,477.56,479.67,13943.0
2022-02-10 12:00:00,479.77,480.1,477.45,477.45,24642.0,479.77,480.1,477.45,477.45,24642.0
2022-02-10 12:30:00,477.72,478.13,471.41,473.0,22164.0,477.72,478.13,471.41,473.0,22164.0
2022-02-10 13:00:00,473.83,473.94,467.51,467.51,17817.0,473.83,473.94,467.51,467.51,17817.0
2022-02-10 13:30:00,468.31,468.78,464.51,465.06,20322.0,468.31,468.78,464.51,465.06,20322.0
2022-02-10 14:00:00,465.0,465.78,461.33,463.99,21238.0,465.0,465.78,461.33,463.99,21238.0
2022-02-10 14:30:00,464.31,467.62,463.04,465.86,27794.0,464.31,467.62,463.04,465.86,27794.0
2022-02-10 15:00:00,466.21,468.0,465.11,467.09,19300.0,466.21,468.0,465.11,467.09,19300.0
2022-02-10 15:30:00,466.38,468.33,464.33,467.22,84964.0,466.38,468.33,464.33,467.22,84964.0
2022-02-11 09:30:00,465.6,467.66,450.5,450.55,68533.0,465.6,467.66,450.5,450.55,68533.0
2022-02-11 10:00:00,451.22,452.12,445.23,446.93,40691.0,451.22,452.12,445.23,446.93,40691.0
2022-02-11 10:30:00,447.27,447.98,440.63,440.64,53245.0,447.27,447.98,440.63,440.64,53245.0
2022-02-11 11:00:00,440.99,443.31,436.24,437.91,66181.0,440.99,443.31,436.24,437.91,66181.0
2022-02-11 11:30:00,437.95,447.15,436.27,446.65,125777.0,437.95,447.15,436.27,446.65,125777.0
2022-02-11 12:00:00,446.3,446.57,442.77,444.6,58840.0,446.3,446.57,442.77,444.6,58840.0
2022-02-11 12:30:00,444.03,444.62,440.38,440.75,18798.0,444.03,444.62,440.38,440.75,18798.0
2022-02-11 13:00:00,441.03,441.21,439.26,439.77,33303.0,441.03,441.21,439.26,439.77,33303.0
2022-02-11 13:30:00,440.19,440.43,436.39,439.08,66052.0,440.19,440.43,436.39,439.08,66052.0
2022-02-11 14:00:00,439.09,444.38,437.43,440.4,26109.0,439.09,444.38,437.43,440.4,26109.0
2022-02-11 14:30:00,440.69,443.71,440.42,443.56,25606.0,440.69,443.71,440.42,443.56,25606.0
2022-02-11 15:00:00,443.78,447.89,442.34,443.6,38065.0,443.78,447.89,442.34,443.6,38065.0
2022-02-11 15:30:00,443.26,443.33,440.0,441.92,92874.0,443.26,443.33,440.0,441.92,92874.0
2022-02-14 09:30:00,442.3,451.46,440.46,442.72,80877.0,442.3,451.46,440.46,442.72,80877.0
2022-02-14 10:00:00,443.44,443.44,437.22,438.29,15053.0,443.44,443.44,437.22,438.29,15053.0
2022-02-14 10:30:00,437.59,437.59,433.59,434.45,20290.0,437.59,437.59,433.59,434.45,20290.0
2022-02-14 11:00:00,434.44,438.0,433.84,438.0,14144.0,434.44,438.0,433.84,438.0,14144.0
2022-02-14 11:30:00,437.81,437.98,432.35,432.91,14665.0,437.81,437.98,432.35,432.91,14665.0
2022-02-14 12:00:00,432.56,434.3,431.07,434.3,26669.0,432.56,434.3,431.07,434.3,26669.0
2022-02-14 12:30:00,435.19,435.66,433.78,433.9,17693.0,435.19,435.66,433.78,433.9,17693.0
2022-02-14 13:00:00,433.9,434.0,430.37,430.6,11744.0,433.9,434.0,430.37,430.6,11744.0
2022-02-14 13:30:00,430.24,430.25,425.49,426.17,17085.0,430.24,430.25,425.49,426.17,17085.0
2022-02-14 14:00:00,425.82,427.68,423.54,426.88,25605.0,425.82,427.68,423.54,426.88,25605.0
2022-02-14 14:30:00,426.73,428.53,425.13,427.37,16818.0,426.73,428.53,425.13,427.37,16818.0
2022-02-14 15:00:00,427.2,429.02,425.26,428.28,21231.0,427.2,429.02,425.26,428.28,21231.0
2022-02-14 15:30:00,427.85,429.69,425.4,426.46,61655.0,427.85,429.69,425.4,426.46,61655.0
2022-02-15 09:30:00,434.39,439.71,432.85,435.12,40772.0,434.39,439.71,432.85,435.12,40772.0
2022-02-15 10:00:00,434.91,439.18,434.91,438.79,22529.0,434.91,439.18,434.91,438.79,22529.0
2022-02-15 10:30:00,438.79,440.49,438.3,439.16,21946.0,438.79,440.49,438.3,439.16,21946.0
2022-02-15 11:00:00,439.24,439.85,437.54,438.85,25428.0,439.24,439.85,437.54,438.85,25428.0
2022-02-15 11:30:00,438.99,439.13,437.8,438.6,15703.0,438.99,439.13,437.8,438.6,15703.0
2022-02-15 12:00:00,438.4,438.94,435.71,435.99,12276.0,438.4,438.94,435.71,435.99,12276.0
2022-02-15 12:30:00,435.78,436.06,433.87,435.79,18989.0,435.78,436.06,433.87,435.79,18989.0
2022-02-15 13:00:00,436.06,437.84,435.89,437.69,10990.0,436.06,437.84,435.89,437.69,10990.0
2022-02-15 13:30:00,437.6,437.82,435.6,435.93,15724.0,437.6,437.82,435.6,435.93,15724.0
2022-02-15 14:00:00,436.25,436.83,434.28,436.22,14666.0,436.25,436.83,434.28,436.22,14666.0
2022-02-15 14:30:00,436.36,436.77,434.07,436.05,21128.0,436.36,436.77,434.07,436.05,21128.0
2022-02-15 15:00:00,436.37,436.45,434.52,434.58,28773.0,436.37,436.45,434.52,434.58,28773.0
2022-02-15 15:30:00,434.73,435.33,432.64,434.95,83503.0,434.73,435.33,432.64,434.95,83503.0
2022-02-16 09:30:00,432.0,434.21,429.01,430.34,23862.0,432.0,434.21,429.01,430.34,23862.0
2022-02-16 10:00:00,430.37,432.87,429.61,432.31,30406.0,430.37,432.87,429.61,432.31,30406.0
2022-02-16 10:30:00,432.31,432.31,425.75,427.0,22819.0,432.31,432.31,425.75,427.0,22819.0
2022-02-16 11:00:00,427.14,428.83,426.09,427.83,15959.0,427.14,428.83,426.09,427.83,15959.0
2022-02-16 11:30:00,427.82,428.85,427.2,428.37,11030.0,427.82,428.85,427.2,428.37,11030.0
2022-02-16 12:00:00,428.4,428.9,425.98,427.96,13785.0,428.4,428.9,425.98,427.96,13785.0
2022-02-16 12:30:00,428.28,428.9,426.29,428.59,19935.0,428.28,428.9,426.29,428.59,19935.0
2022-02-16 13:00:00,428.4,428.86,427.64,428.12,15373.0,428.4,428.86,427.64,428.12,15373.0
2022-02-16 13:30:00,428.12,429.4,427.48,428.43,8763.0,428.12,429.4,427.48,428.43,8763.0
2022-02-16 14:00:00,428.4,431.72,426.85,431.18,16094.0,428.4,431.72,426.85,431.18,16094.0
2022-02-16 14:30:00,431.97,432.45,428.24,430.36,46566.0,431.97,432.45,428.24,430.36,46566.0
2022-02-16 15:00:00,430.55,432.49,430.24,432.13,35624.0,430.55,432.49,430.24,432.13,35624.0
2022-02-16 15:30:00,432.19,432.22,429.27,430.89,66873.0,432.19,432.22,429.27,430.89,66873.0
2022-02-17 09:30:00,427.05,427.89,420.62,423.74,28324.0,427.05,427.89,420.62,423.74,28324.0
2022-02-17 10:00:00,423.77,426.42,422.4,424.15,18932.0,423.77,426.42,422.4,424.15,18932.0
2022-02-17 10:30:00,424.04,426.0,423.29,425.9,80628.0,424.04,426.0,423.29,425.9,80628.0
2022-02-17 11:00:00,425.9,428.54,425.9,428.14,44570.0,425.9,428.54,425.9,428.14,44570.0
2022-02-17 11:30:00,428.36,428.46,426.41,427.0,8971.0,428.36,428.46,426.41,427.0,8971.0
2022-02-17 12:00:00,427.05,428.82,426.19,428.64,12653.0,427.05,428.82,426.19,428.64,12653.0
2022-02-17 12:30:00,428.49,430.22,428.48,429.81,42902.0,428.49,430.22,428.48,429.81,42902.0
2022-02-17 13:00:00,429.99,430.66,429.07,430.38,20182.0,429.99,430.66,429.07,430.38,20182.0
2022-02-17 13:30:00,430.38,431.81,430.23,430.43,15637.0,430.38,431.81,430.23,430.43,15637.0
2022-02-17 14:00:00,430.98,430.98,427.33,428.56,9611.0,430.98,430.98,427.33,428.56,9611.0
2022-02-17 14:30:00,428.22,428.53,424.12,425.21,16999.0,428.22,428.53,424.12,425.21,16999.0
2022-02-17 15:00:00,425.37,425.75,423.59,424.38,25148.0,425.37,425.75,423.59,424.38,25148.0
2022-02-17 15:30:00,424.5,425.53,422.85,423.5,64358.0,424.5,425.53,422.85,423.5,64358.0
2022-02-18 09:30:00,423.81,426.15,420.4,425.32,28514.0,423.81,426.15,420.4,425.32,28514.0
2022-02-18 10:00:00,425.28,425.29,421.73,423.0,14863.0,425.28,425.29,421.73,423.0,14863.0
2022-02-18 10:30:00,422.49,422.58,420.63,421.37,14492.0,422.49,422.58,420.63,421.37,14492.0
2022-02-18 11:00:00,421.09,421.5,418.42,420.22,16413.0,421.09,421.5,418.42,420.22,16413.0
2022-02-18 11:30:00,419.95,421.76,419.07,419.27,30013.0,419.95,421.76,419.07,419.27,30013.0
2022-02-18 12:00:00,419.76,422.0,418.6,420.72,20884.0,419.76,422.0,418.6,420.72,20884.0
2022-02-18 12:30:00,420.24,421.08,418.41,418.65,30020.0,420.24,421.08,418.41,418.65,30020.0
2022-02-18 13:00:00,418.63,420.58,418.44,419.56,15773.0,418.63,420.58,418.44,419.56,15773.0
2022-02-18 13:30:00,419.83,422.74,419.58,421.07,16882.0,419.83,422.74,419.58,421.07,16882.0
2022-02-18 14:00:00,421.18,425.25,421.06,425.01,8459.0,421.18,425.25,421.06,425.01,8459.0
2022-02-18 14:30:00,425.05,427.2,424.29,426.55,19535.0,425.05,427.2,424.29,426.55,19535.0
2022-02-18 15:00:00,426.25,427.36,421.74,422.05,31362.0,426.25,427.36,421.74,422.05,31362.0
2022-02-18 15:30:00,420.98,422.34,419.45,420.36,64511.0,420.98,422.34,419.45,420.36,64511.0
2022-02-22 09:30:00,415.61,422.13,414.01,419.03,32887.0,415.61,422.13,414.01,419.03,32887.0
2022-02-22 10:00:00,418.76,422.71,417.21,422.5,20173.0,418.76,422.71,417.21,422.5,20173.0
2022-02-22 10:30:00,422.41,422.41,415.01,415.43,25319.0,422.41,422.41,415.01,415.43,25319.0
2022-02-22 11:00:00,415.78,416.84,413.06,414.31,26400.0,415.78,416.84,413.06,414.31,26400.0
2022-02-22 11:30:00,414.5,414.81,410.99,411.77,10029.0,414.5,414.81,410.99,411.77,10029.0
2022-02-22 12:00:00,412.5,414.05,412.0,413.04,16651.0,412.5,414.05,412.0,413.04,16651.0
2022-02-22 12:30:00,412.75,412.79,409.41,410.1,14768.0,412.75,412.79,409.41,410.1,14768.0
2022-02-22 13:00:00,410.43,411.46,409.09,410.58,13558.0,410.43,411.46,409.09,410.58,13558.0
2022-02-22 13:30:00,410.71,411.28,407.88,408.85,11620.0,410.71,411.28,407.88,408.85,11620.0
2022-02-22 14:00:00,408.51,409.26,406.65,409.02,10450.0,408.51,409.26,406.65,409.02,10450.0
2022-02-22 14:30:00,409.54,413.36,407.44,412.19,16101.0,409.54,413.36,407.44,412.19,16101.0
2022-02-22 15:00:00,412.3,415.46,411.97,413.22,25341.0,412.3,415.46,411.97,413.22,25341.0
2022-02-22 15:30:00,412.96,414.12,409.17,410.0,32968.0,412.96,414.12,409.17,410.0,32968.0
2022-02-23 09:30:00,413.0,418.16,411.01,411.17,23696.0,413.0,418.16,411.01,411.17,23696.0
2022-02-23 10:00:00,411.13,411.13,406.14,406.14,15126.0,411.13,411.13,406.14,406.14,15126.0
2022-02-23 10:30:00,406.07,407.31,404.85,406.07,11878.0,406.07,407.31,404.85,406.07,11878.0
2022-02-23 11:00:00,405.0,405.26,402.0,403.2,36000.0,405.0,405.26,402.0,403.2,36000.0
2022-02-23 11:30:00,403.29,406.28,403.19,404.31,9190.0,403.29,406.28,403.19,404.31,9190.0
2022-02-23 12:00:00,404.99,408.93,404.46,408.74,33486.0,404.99,408.93,404.46,408.74,33486.0
2022-02-23 12:30:00,409.26,409.26,405.87,405.99,13722.0,409.26,409.26,405.87,405.99,13722.0
2022-02-23 13:00:00,406.51,407.14,404.17,404.63,24936.0,406.51,407.14,404.17,404.63,24936.0
2022-02-23 13:30:00,404.77,406.45,404.02,405.07,11488.0,404.77,406.45,404.02,405.07,11488.0
2022-02-23 14:00:00,405.18,406.14,402.64,402.97,31092.0,405.18,406.14,402.64,402.97,31092.0
2022-02-23 14:30:00,403.01,403.55,401.68,402.62,25155.0,403.01,403.55,401.68,402.62,25155.0
2022-02-23 15:00:00,402.66,402.99,400.87,402.99,23508.0,402.66,402.99,400.87,402.99,23508.0
2022-02-23 15:30:00,402.36,402.74,398.46,399.3,57128.0,402.36,402.74,398.46,399.3,57128.0
2022-02-24 09:30:00,389.72,392.71,385.34,392.44,27535.0,389.72,392.71,385.34,392.44,27535.0
2022-02-24 10:00:00,391.34,399.02,388.37,396.14,17993.0,391.34,399.02,388.37,396.14,17993.0
2022-02-24 10:30:00,395.53,400.33,394.74,399.17,18447.0,395.53,400.33,394.74,399.17,18447.0
2022-02-24 11:00:00,399.18,402.84,398.63,400.69,14708.0,399.18,402.84,398.63,400.69,14708.0
2022-02-24 11:30:00,400.3,404.0,398.96,404.0,14582.0,400.3,404.0,398.96,404.0,14582.0
2022-02-24 12:00:00,403.97,404.38,399.82,401.08,9530.0,403.97,404.38,399.82,401.08,9530.0
2022-02-24 12:30:00,401.24,405.24,400.09,403.46,9804.0,401.24,405.24,400.09,403.46,9804.0
2022-02-24 13:00:00,403.46,406.33,402.1,403.2,14426.0,403.46,406.33,402.1,403.2,14426.0
2022-02-24 13:30:00,402.92,408.97,402.92,405.3,6866.0,402.92,408.97,402.92,405.3,6866.0
2022-02-24 14:00:00,406.45,408.16,403.68,408.16,13014.0,406.45,408.16,403.68,408.16,13014.0
2022-02-24 14:30:00,408.15,410.84,407.94,410.22,11970.0,408.15,410.84,407.94,410.22,11970.0
2022-02-24 15:00:00,410.36,412.98,409.77,411.87,16427.0,410.36,412.98,409.77,411.87,16427.0
2022-02-24 15:30:00,411.69,415.81,411.58,415.33,47508.0,411.69,415.81,411.58,415.33,47508.0
2022-02-25 09:30:00,415.1,416.93,411.19,411.53,15437.0,415.1,416.93,411.19,411.53,15437.0
2022-02-25 10:00:00,410.65,415.17,410.65,414.83,11472.0,410.65,415.17,410.65,414.83,11472.0
2022-02-25 10:30:00,414.72,417.7,412.67,417.38,16246.0,414.72,417.7,412.67,417.38,16246.0
2022-02-25 11:00:00,417.35,419.81,415.2,418.53,12474.0,417.35,419.81,415.2,418.53,12474.0
2022-02-25 11:30:00,418.3,421.24,416.69,420.44,7383.0,418.3,421.24,416.69,420.44,7383.0
2022-02-25 12:00:00,421.38,422.4,419.98,422.17,8131.0,421.38,422.4,419.98,422.17,8131.0
2022-02-25 12:30:00,422.09,423.87,419.74,420.71,9817.0,422.09,423.87,419.74,420.71,9817.0
2022-02-25 13:00:00,421.14,421.24,416.86,419.5,25027.0,421.14,421.24,416.86,419.5,25027.0
2022-02-25 13:30:00,419.64,420.84,417.24,418.99,11855.0,419.64,420.84,417.24,418.99,11855.0
2022-02-25 14:00:00,418.33,419.58,415.6,416.19,13437.0,418.33,419.58,415.6,416.19,13437.0
2022-02-25 14:30:00,416.57,417.76,414.23,415.67,13997.0,416.57,417.76,414.23,415.67,13997.0
2022-02-25 15:00:00,415.96,416.88,413.93,416.35,16030.0,415.96,416.88,413.93,416.35,16030.0
2022-02-25 15:30:00,416.44,418.62,415.17,418.37,29123.0,416.44,418.62,415.17,418.37,29123.0
2022-02-28 09:30:00,414.25,417.67,411.1,416.53,12180.0,414.25,417.67,411.1,416.53,12180.0
2022-02-28 10:00:00,416.18,416.25,410.09,410.31,11387.0,416.18,416.25,410.09,410.31,11387.0
2022-02-28 10:30:00,410.2,415.28,410.2,414.01,15526.0,410.2,415.28,410.2,414.01,15526.0
2022-02-28 11:00:00,414.11,414.89,413.23,414.6,10540.0,414.11,414.89,413.23,414.6,10540.0
2022-02-28 11:30:00,414.89,415.17,411.74,411.78,7766.0,414.89,415.17,411.74,411.78,7766.0
2022-02-28 12:00:00,411.78,412.99,408.52,410.23,13470.0,411.78,412.99,408.52,410.23,13470.0
2022-02-28 12:30:00,410.19,410.32,406.84,408.25,9144.0,410.19,410.32,406.84,408.25,9144.0
2022-02-28 13:00:00,409.05,411.03,408.16,409.49,9192.0,409.05,411.03,408.16,409.49,9192.0
2022-02-28 13:30:00,408.77,411.19,408.42,410.23,6586.0,408.77,411.19,408.42,410.23,6586.0
2022-02-28 14:00:00,409.54,409.71,406.3,407.56,10430.0,409.54,409.71,406.3,407.56,10430.0
2022-02-28 14:30:00,407.23,409.91,406.14,409.61,9245.0,407.23,409.91,406.14,409.61,9245.0
2022-02-28 15:00:00,409.63,411.0,406.37,409.65,11256.0,409.63,411.0,406.37,409.65,11256.0
2022-02-28 15:30:00,409.05,414.43,407.69,413.63,41800.0,409.05,414.43,407.69,413.63,41800.0
2022-03-01 09:30:00,413.0,414.0,408.31,409.67,15611.0,413.0,414.0,408.31,409.67,15611.0
2022-03-01 10:00:00,410.15,411.99,407.47,410.42,12574.0,410.15,411.99,407.47,410.42,12574.0
2022-03-01 10:30:00,410.59,410.73,406.41,406.41,11982.0,410.59,410.73,406.41,406.41,11982.0
2022-03-01 11:00:00,406.94,410.32,406.94,409.49,8590.0,406.94,410.32,406.94,409.49,8590.0
2022-03-01 11:30:00,409.07,409.09,405.18,405.99,12814.0,409.07,409.09,405.18,405.99,12814.0
2022-03-01 12:00:00,405.81,408.58,403.4,408.58,12389.0,405.81,408.58,403.4,408.58,12389.0
2022-03-01 12:30:00,408.45,410.66,408.33,409.91,8224.0,408.45,410.66,408.33,409.91,8224.0
2022-03-01 13:00:00,409.45,410.66,406.89,406.89,7014.0,409.45,410.66,406.89,406.89,7014.0
2022-03-01 13:30:00,406.41,407.79,405.87,407.08,7682.0,406.41,407.79,405.87,407.08,7682.0
2022-03-01 14:00:00,407.18,408.39,405.67,407.42,11621.0,407.18,408.39,405.67,407.42,11621.0
2022-03-01 14:30:00,407.17,408.86,405.85,406.53,13105.0,407.17,408.86,405.85,406.53,13105.0
2022-03-01 15:00:00,406.75,409.59,405.65,405.65,28086.0,406.75,409.59,405.65,405.65,28086.0
2022-03-01 15:30:00,405.11,406.02,402.24,405.97,58936.0,405.11,406.02,402.24,405.97,58936.0
2022-03-02 09:30:00,409.19,413.12,407.12,411.8,13428.0,409.19,413.12,407.12,411.8,13428.0
2022-03-02 10:00:00,412.0,413.25,407.76,413.25,5300.0,412.0,413.25,407.76,413.25,5300.0
2022-03-02 10:30:00,412.66,413.77,411.07,412.46,4599.0,412.66,413.77,411.07,412.46,4599.0
2022-03-02 11:00:00,411.89,415.37,411.63,415.19,8395.0,411.89,415.37,411.63,415.19,8395.0
2022-03-02 11:30:00,414.98,416.43,414.09,415.38,7919.0,414.98,416.43,414.09,415.38,7919.0
2022-03-02 12:00:00,415.58,416.73,414.66,416.09,7007.0,415.58,416.73,414.66,416.09,7007.0
2022-03-02 12:30:00,415.86,416.32,414.68,415.96,6282.0,415.86,416.32,414.68,415.96,6282.0
2022-03-02 13:00:00,416.08,417.26,415.8,415.91,6650.0,416.08,417.26,415.8,415.91,6650.0
2022-03-02 13:30:00,416.47,417.69,415.74,416.24,9055.0,416.47,417.69,415.74,416.24,9055.0
2022-03-02 14:00:00,416.4,418.34,415.98,416.15,8944.0,416.4,418.34,415.98,416.15,8944.0
2022-03-02 14:30:00,416.35,417.06,415.46,415.63,9107.0,416.35,417.06,415.46,415.63,9107.0
2022-03-02 15:00:00,415.79,416.55,415.58,415.83,10002.0,415.79,416.55,415.58,415.83,10002.0
2022-03-02 15:30:00,415.96,418.3,415.16,415.27,59221.0,415.96,418.3,415.16,415.27,59221.0
2022-03-03 09:30:00,418.68,418.68,413.15,415.33,7713.0,418.68,418.68,413.15,415.33,7713.0
2022-03-03 10:00:00,415.3,415.57,408.62,409.34,14773.0,415.3,415.57,408.62,409.34,14773.0
2022-03-03 10:30:00,409.25,409.25,407.07,407.53,8101.0,409.25,409.25,407.07,407.53,8101.0
2022-03-03 11:00:00,407.36,408.05,405.27,407.9,4919.0,407.36,408.05,405.27,407.9,4919.0
2022-03-03 11:30:00,407.95,408.02,406.84,408.02,3734.0,407.95,408.02,406.84,408.02,3734.0
2022-03-03 12:00:00,408.27,410.37,408.0,408.99,8471.0,408.27,410.37,408.0,408.99,8471.0
2022-03-03 12:30:00,409.54,412.79,408.39,410.13,2205.0,409.54,412.79,408.39,410.13,2205.0
2022-03-03 13:00:00,410.25,411.5,409.73,410.44,4674.0,410.25,411.5,409.73,410.44,4674.0
2022-03-03 13:30:00,410.37,410.78,409.33,409.33,4509.0,410.37,410.78,409.33,409.33,4509.0
2022-03-03 14:00:00,409.35,411.99,409.35,410.72,3016.0,409.35,411.99,409.35,410.72,3016.0
2022-03-03 14:30:00,410.53,410.61,408.15,408.2,3559.0,410.53,410.61,408.15,408.2,3559.0
2022-03-03 15:00:00,408.15,408.15,406.32,407.27,5582.0,408.15,408.15,406.32,407.27,5582.0
2022-03-03 15:30:00,407.24,407.42,404.69,406.77,15355.0,407.24,407.42,404.69,406.77,15355.0
2022-03-04 09:30:00,402.46,404.5,396.77,399.59,18797.0,402.46,404.5,396.77,399.59,18797.0
2022-03-04 10:00:00,400.44,400.45,396.02,396.68,17897.0,400.44,400.45,396.02,396.68,17897.0
2022-03-04 10:30:00,397.24,398.28,393.96,394.4,8510.0,397.24,398.28,393.96,394.4,8510.0
2022-03-04 11:00:00,395.29,397.13,393.74,396.6,10094.0,395.29,397.13,393.74,396.6,10094.0
2022-03-04 11:30:00,396.57,397.9,395.09,396.38,7756.0,396.57,397.9,395.09,396.38,7756.0
2022-03-04 12:00:00,396.07,399.89,395.79,399.3,10234.0,396.07,399.89,395.79,399.3,10234.0
2022-03-04 12:30:00,399.5,399.68,397.42,399.09,4900.0,399.5,399.68,397.42,399.09,4900.0
2022-03-04 13:00:00,398.71,400.07,397.68,397.88,6160.0,398.71,400.07,397.68,397.88,6160.0
2022-03-04 13:30:00,398.46,398.79,395.06,395.29,8168.0,398.46,398.79,395.06,395.29,8168.0
2022-03-04 14:00:00,394.75,395.76,393.06,394.45,8657.0,394.75,395.76,393.06,394.45,8657.0
2022-03-04 14:30:00,394.16,395.3,391.96,391.96,7163.0,394.16,395.3,391.96,391.96,7163.0
2022-03-04 15:00:00,392.59,393.95,391.88,393.1,10611.0,392.59,393.95,391.88,393.1,10611.0
2022-03-04 15:30:00,393.06,395.61,392.57,394.25,39639.0,393.06,395.61,392.57,394.25,39639.0
2022-03-07 09:30:00,393.99,396.55,388.03,388.56,18223.0,393.99,396.55,388.03,388.56,18223.0
2022-03-07 10:00:00,388.07,388.54,383.01,384.02,23190.0,388.07,388.54,383.01,384.02,23190.0
2022-03-07 10:30:00,383.64,385.74,382.0,383.15,24056.0,383.64,385.74,382.0,383.15,24056.0
2022-03-07 11:00:00,383.31,386.42,382.86,385.79,10006.0,383.31,386.42,382.86,385.79,10006.0
2022-03-07 11:30:00,385.44,387.15,383.67,384.91,12559.0,385.44,387.15,383.67,384.91,12559.0
2022-03-07 12:00:00,385.17,387.91,384.43,386.93,4698.0,385.17,387.91,384.43,386.93,4698.0
2022-03-07 12:30:00,386.76,389.67,386.76,387.88,8010.0,386.76,389.67,386.76,387.88,8010.0
2022-03-07 13:00:00,387.24,388.74,386.24,386.42,57188.0,387.24,388.74,386.24,386.42,57188.0
2022-03-07 13:30:00,386.77,387.65,385.95,386.08,4504.0,386.77,387.65,385.95,386.08,4504.0
2022-03-07 14:00:00,386.42,387.33,385.41,385.85,7762.0,386.42,387.33,385.41,385.85,7762.0
2022-03-07 14:30:00,385.48,385.88,381.41,382.05,7235.0,385.48,385.88,381.41,382.05,7235.0
2022-03-07 15:00:00,382.06,383.09,380.91,383.09,17848.0,382.06,383.09,380.91,383.09,17848.0
2022-03-07 15:30:00,383.0,383.44,381.37,382.06,66938.0,383.0,383.44,381.37,382.06,66938.0
2022-03-08 09:30:00,381.97,386.3,381.08,383.43,17046.0,381.97,386.3,381.08,383.43,17046.0
2022-03-08 10:00:00,384.71,389.66,381.39,385.57,15599.0,384.71,389.66,381.39,385.57,15599.0
2022-03-08 10:30:00,385.29,390.67,384.0,390.25,16866.0,385.29,390.67,384.0,390.25,16866.0
2022-03-08 11:00:00,390.05,391.04,384.06,384.06,11057.0,390.05,391.04,384.06,384.06,11057.0
2022-03-08 11:30:00,384.05,385.56,381.13,384.14,16077.0,384.05,385.56,381.13,384.14,16077.0
2022-03-08 12:00:00,384.28,393.7,384.27,391.95,11114.0,384.28,393.7,384.27,391.95,11114.0
2022-03-08 12:30:00,392.07,395.97,391.37,394.58,11707.0,392.07,395.97,391.37,394.58,11707.0
2022-03-08 13:00:00,394.9,396.84,391.1,391.1,8414.0,394.9,396.84,391.1,391.1,8414.0
2022-03-08 13:30:00,390.93,391.21,386.37,386.81,9262.0,390.93,391.21,386.37,386.81,9262.0
2022-03-08 14:00:00,386.73,389.52,384.58,389.52,6846.0,386.73,389.52,384.58,389.52,6846.0
2022-03-08 14:30:00,389.47,389.92,387.69,388.3,9068.0,389.47,389.92,387.69,388.3,9068.0
2022-03-08 15:00:00,388.02,390.04,386.33,386.33,13937.0,388.02,390.04,386.33,386.33,13937.0
2022-03-08 15:30:00,386.18,386.63,383.55,384.06,39224.0,386.18,386.63,383.55,384.06,39224.0
2022-03-09 09:30:00,395.95,396.39,391.45,393.41,19938.0,395.95,396.39,391.45,393.41,19938.0
2022-03-09 10:00:00,394.37,395.69,393.69,394.28,20875.0,394.37,395.69,393.69,394.28,20875.0
2022-03-09 10:30:00,394.44,395.51,391.68,393.11,42180.0,394.44,395.51,391.68,393.11,42180.0
2022-03-09 11:00:00,392.97,396.3,391.72,394.34,31564.0,392.97,396.3,391.72,394.34,31564.0
2022-03-09 11:30:00,394.82,397.95,394.77,397.95,4600.0,394.82,397.95,394.77,397.95,4600.0
2022-03-09 12:00:00,397.99,398.56,397.12,398.56,7804.0,397.99,398.56,397.12,398.56,7804.0
2022-03-09 12:30:00,399.08,401.47,398.85,400.78,5022.0,399.08,401.47,398.85,400.78,5022.0
2022-03-09 13:00:00,400.25,402.91,399.01,402.91,6952.0,400.25,402.91,399.01,402.91,6952.0
2022-03-09 13:30:00,402.3,402.37,398.92,400.0,5061.0,402.3,402.37,398.92,400.0,5061.0
2022-03-09 14:00:00,401.2,401.9,399.87,400.42,5279.0,401.2,401.9,399.87,400.42,5279.0
2022-03-09 14:30:00,400.57,401.08,399.17,399.81,5316.0,400.57,401.08,399.17,399.81,5316.0
2022-03-09 15:00:00,399.61,402.41,399.61,400.7,9393.0,399.61,402.41,399.61,400.7,9393.0
2022-03-09 15:30:00,400.87,401.75,398.95,399.73,20187.0,400.87,401.75,398.95,399.73,20187.0
2022-03-10 09:30:00,388.34,392.36,387.95,391.28,10342.0,388.34,392.36,387.95,391.28,10342.0
2022-03-10 10:00:00,390.38,391.82,386.72,389.47,6116.0,390.38,391.82,386.72,389.47,6116.0
2022-03-10 10:30:00,389.11,389.11,384.43,384.65,3834.0,389.11,389.11,384.43,384.65,3834.0
2022-03-10 11:00:00,384.05,384.12,383.12,383.37,2691.0,384.05,384.12,383.12,383.37,2691.0
2022-03-10 11:30:00,384.22,386.66,384.22,385.61,5184.0,384.22,386.66,384.22,385.61,5184.0
2022-03-10 12:00:00,386.57,387.79,385.61,386.76,2400.0,386.57,387.79,385.61,386.76,2400.0
2022-03-10 12:30:00,385.7,386.01,385.0,385.01,2347.0,385.7,386.01,385.0,385.01,2347.0
2022-03-10 13:00:00,384.86,386.11,384.42,385.0,5197.0,384.86,386.11,384.42,385.0,5197.0
2022-03-10 13:30:00,385.09,388.03,384.33,386.7,11059.0,385.09,388.03,384.33,386.7,11059.0
2022-03-10 14:00:00,387.17,389.7,387.16,389.34,5452.0,387.17,389.7,387.16,389.34,5452.0
2022-03-10 14:30:00,389.12,390.43,388.7,389.3,4215.0,389.12,390.43,388.7,389.3,4215.0
2022-03-10 15:00:00,388.97,389.3,387.34,387.67,6475.0,388.97,389.3,387.34,387.67,6475.0
2022-03-10 15:30:00,388.01,389.8,387.14,388.48,24153.0,388.01,389.8,387.14,388.48,24153.0
2022-03-11 09:30:00,390.92,394.0,389.1,390.57,43957.0,390.92,394.0,389.1,390.57,43957.0
2022-03-11 10:00:00,390.05,391.31,388.77,390.57,25978.0,390.05,391.31,388.77,390.57,25978.0
2022-03-11 10:30:00,390.47,392.48,390.18,392.1,11368.0,390.47,392.48,390.18,392.1,11368.0
2022-03-11 11:00:00,391.57,391.88,390.1,391.38,18766.0,391.57,391.88,390.1,391.38,18766.0
2022-03-11 11:30:00,391.29,391.29,387.09,387.64,7514.0,391.29,391.29,387.09,387.64,7514.0
2022-03-11 12:00:00,387.31,390.7,387.3,390.0,14580.0,387.31,390.7,387.3,390.0,14580.0
2022-03-11 12:30:00,390.28,392.2,389.7,391.63,18823.0,390.28,392.2,389.7,391.63,18823.0
2022-03-11 13:00:00,391.62,393.41,391.62,392.64,7852.0,391.62,393.41,391.62,392.64,7852.0
2022-03-11 13:30:00,392.43,393.66,390.95,390.95,9398.0,392.43,393.66,390.95,390.95,9398.0
2022-03-11 14:00:00,390.9,391.97,390.73,391.65,8252.0,390.9,391.97,390.73,391.65,8252.0
2022-03-11 14:30:00,392.16,392.64,390.01,390.02,9687.0,392.16,392.64,390.01,390.02,9687.0
2022-03-11 15:00:00,390.57,390.57,387.66,388.0,10895.0,390.57,390.57,387.66,388.0,10895.0
2022-03-11 15:30:00,387.79,388.03,385.38,385.52,39114.0,387.79,388.03,385.38,385.52,39114.0
2022-03-14 09:30:00,390.66,392.02,386.64,390.23,12622.0,390.66,392.02,386.64,390.23,12622.0
2022-03-14 10:00:00,390.19,392.47,387.79,390.73,6671.0,390.19,392.47,387.79,390.73,6671.0
2022-03-14 10:30:00,390.65,390.78,387.9,389.28,10672.0,390.65,390.78,387.9,389.28,10672.0
2022-03-14 11:00:00,389.28,389.43,384.31,385.25,5230.0,389.28,389.43,384.31,385.25,5230.0
2022-03-14 11:30:00,384.41,384.94,379.68,380.35,16423.0,384.41,384.94,379.68,380.35,16423.0
2022-03-14 12:00:00,379.85,380.46,378.81,380.11,7100.0,379.85,380.46,378.81,380.11,7100.0
2022-03-14 12:30:00,380.4,380.69,377.8,377.8,11339.0,380.4,380.69,377.8,377.8,11339.0
2022-03-14 13:00:00,377.56,378.51,377.0,377.52,8142.0,377.56,378.51,377.0,377.52,8142.0
2022-03-14 13:30:00,377.75,378.14,375.63,377.55,14841.0,377.75,378.14,375.63,377.55,14841.0
2022-03-14 14:00:00,376.96,377.58,376.07,376.86,4830.0,376.96,377.58,376.07,376.86,4830.0
2022-03-14 14:30:00,377.03,378.45,377.03,378.16,5612.0,377.03,378.45,377.03,378.16,5612.0
2022-03-14 15:00:00,378.29,380.05,378.19,379.63,13248.0,378.29,380.05,378.19,379.63,13248.0
2022-03-14 15:30:00,379.26,381.37,378.75,380.29,28790.0,379.26,381.37,378.75,380.29,28790.0
2022-03-15 09:30:00,382.45,385.79,381.1,383.47,18499.0,382.45,385.79,381.1,383.47,18499.0
2022-03-15 10:00:00,383.8,384.73,381.71,384.22,18542.0,383.8,384.73,381.71,384.22,18542.0
2022-03-15 10:30:00,384.67,385.6,383.69,384.07,14395.0,384.67,385.6,383.69,384.07,14395.0
2022-03-15 11:00:00,384.66,385.27,382.2,384.13,9147.0,384.66,385.27,382.2,384.13,9147.0
2022-03-15 11:30:00,383.99,385.55,383.38,383.55,14163.0,383.99,385.55,383.38,383.55,14163.0
2022-03-15 12:00:00,383.85,384.79,382.58,384.35,11272.0,383.85,384.79,382.58,384.35,11272.0
2022-03-15 12:30:00,384.39,385.49,383.3,384.19,1975.0,384.39,385.49,383.3,384.19,1975.0
2022-03-15 13:00:00,384.0,384.23,381.02,381.02,5909.0,384.0,384.23,381.02,381.02,5909.0
2022-03-15 13:30:00,380.87,382.99,380.87,382.99,3697.0,380.87,382.99,380.87,382.99,3697.0
2022-03-15 14:00:00,383.24,383.24,381.54,382.34,2611.0,383.24,383.24,381.54,382.34,2611.0
2022-03-15 14:30:00,381.74,383.16,381.68,382.66,6133.0,381.74,383.16,381.68,382.66,6133.0
2022-03-15 15:00:00,383.03,385.42,382.52,385.17,18618.0,383.03,385.42,382.52,385.17,18618.0
2022-03-15 15:30:00,385.15,388.48,385.15,387.08,24578.0,385.15,388.48,385.15,387.08,24578.0
2022-03-16 09:30:00,392.46,399.74,391.75,395.66,9812.0,392.46,399.74,391.75,395.66,9812.0
2022-03-16 10:00:00,396.29,398.75,392.75,398.54,9324.0,396.29,398.75,392.75,398.54,9324.0
2022-03-16 10:30:00,399.19,399.49,395.71,396.31,8452.0,399.19,399.49,395.71,396.31,8452.0
2022-03-16 11:00:00,396.24,396.96,395.26,396.05,5980.0,396.24,396.96,395.26,396.05,5980.0
2022-03-16 11:30:00,396.05,399.42,395.8,399.07,5638.0,396.05,399.42,395.8,399.07,5638.0
2022-03-16 12:00:00,399.42,400.59,398.81,398.96,3933.0,399.42,400.59,398.81,398.96,3933.0
2022-03-16 12:30:00,399.39,399.39,397.48,398.43,4488.0,399.39,399.39,397.48,398.43,4488.0
2022-03-16 13:00:00,398.83,399.04,396.65,396.9,5708.0,398.83,399.04,396.65,396.9,5708.0
2022-03-16 13:30:00,397.32,397.57,396.22,397.44,1932.0,397.32,397.57,396.22,397.44,1932.0
2022-03-16 14:00:00,396.74,396.9,391.78,392.16,11187.0,396.74,396.9,391.78,392.16,11187.0
2022-03-16 14:30:00,391.83,397.77,389.46,396.29,5667.0,391.83,397.77,389.46,396.29,5667.0
2022-03-16 15:00:00,396.26,398.82,395.68,398.48,9896.0,396.26,398.82,395.68,398.48,9896.0
2022-03-16 15:30:00,398.49,401.95,397.76,401.67,18758.0,398.49,401.95,397.76,401.67,18758.0
2022-03-17 09:30:00,401.04,407.3,399.72,407.3,13425.0,401.04,407.3,399.72,407.3,13425.0
2022-03-17 10:00:00,406.82,408.88,406.0,407.04,14596.0,406.82,408.88,406.0,407.04,14596.0
2022-03-17 10:30:00,406.31,407.33,404.93,405.91,9146.0,406.31,407.33,404.93,405.91,9146.0
2022-03-17 11:00:00,405.46,407.46,404.7,407.0,7527.0,405.46,407.46,404.7,407.0,7527.0
2022-03-17 11:30:00,408.23,408.58,406.71,408.42,6402.0,408.23,408.58,406.71,408.42,6402.0
2022-03-17 12:00:00,408.75,411.02,407.85,410.84,7103.0,408.75,411.02,407.85,410.84,7103.0
2022-03-17 12:30:00,410.83,412.65,410.25,412.65,9692.0,410.83,412.65,410.25,412.65,9692.0
2022-03-17 13:00:00,412.04,414.23,411.12,413.0,12471.0,412.04,414.23,411.12,413.0,12471.0
2022-03-17 13:30:00,413.18,415.05,412.96,414.82,7780.0,413.18,415.05,412.96,414.82,7780.0
2022-03-17 14:00:00,414.67,415.2,413.2,413.2,9042.0,414.67,415.2,413.2,413.2,9042.0
2022-03-17 14:30:00,413.56,414.77,413.31,414.31,8385.0,413.56,414.77,413.31,414.31,8385.0
2022-03-17 15:00:00,414.79,417.92,413.08,417.81,38208.0,414.79,417.92,413.08,417.81,38208.0
2022-03-17 15:30:00,417.96,419.95,416.99,419.65,99357.0,417.96,419.95,416.99,419.65,99357.0
2022-03-18 09:30:00,418.58,427.04,416.22,426.33,70077.0,418.58,427.04,416.22,426.33,70077.0
2022-03-18 10:00:00,426.26,428.16,424.61,426.48,18477.0,426.26,428.16,424.61,426.48,18477.0
2022-03-18 10:30:00,425.49,426.1,422.53,425.36,17201.0,425.49,426.1,422.53,425.36,17201.0
2022-03-18 11:00:00,425.46,426.47,423.72,426.47,21587.0,425.46,426.47,423.72,426.47,21587.0
2022-03-18 11:30:00,426.96,430.0,426.67,429.64,23717.0,426.96,430.0,426.67,429.64,23717.0
2022-03-18 12:00:00,429.46,432.81,429.15,432.8,15678.0,429.46,432.81,429.15,432.8,15678.0
2022-03-18 12:30:00,432.83,433.23,428.76,430.49,14749.0,432.83,433.23,428.76,430.49,14749.0
2022-03-18 13:00:00,430.48,432.91,430.47,432.3,18054.0,430.48,432.91,430.47,432.3,18054.0
2022-03-18 13:30:00,432.69,434.12,432.06,432.93,16044.0,432.69,434.12,432.06,432.93,16044.0
2022-03-18 14:00:00,433.26,434.46,432.58,433.01,16584.0,433.26,434.46,432.58,433.01,16584.0
2022-03-18 14:30:00,433.12,434.06,432.44,433.12,17860.0,433.12,434.06,432.44,433.12,17860.0
2022-03-18 15:00:00,433.09,436.62,433.02,436.6,24736.0,433.09,436.62,433.02,436.6,24736.0
2022-03-18 15:30:00,436.23,439.71,435.61,437.18,101100.0,436.23,439.71,435.61,437.18,101100.0
2022-03-21 09:30:00,437.62,439.45,428.31,430.52,13995.0,437.62,439.45,428.31,430.52,13995.0
2022-03-21 10:00:00,429.81,430.5,427.96,428.87,13541.0,429.81,430.5,427.96,428.87,13541.0
2022-03-21 10:30:00,429.36,430.38,427.93,429.94,10338.0,429.36,430.38,427.93,429.94,10338.0
2022-03-21 11:00:00,430.35,430.88,428.88,430.47,9284.0,430.35,430.88,428.88,430.47,9284.0
2022-03-21 11:30:00,430.2,430.2,428.17,428.97,10046.0,430.2,430.2,428.17,428.97,10046.0
2022-03-21 12:00:00,429.0,429.61,428.0,429.34,10563.0,429.0,429.61,428.0,429.34,10563.0
2022-03-21 12:30:00,428.93,429.92,427.5,427.5,21040.0,428.93,429.92,427.5,427.5,21040.0
2022-03-21 13:00:00,427.52,428.39,425.47,425.51,10994.0,427.52,428.39,425.47,425.51,10994.0
2022-03-21 13:30:00,425.57,427.77,425.33,427.28,10957.0,425.57,427.77,425.33,427.28,10957.0
2022-03-21 14:00:00,427.64,428.74,426.85,428.52,12164.0,427.64,428.74,426.85,428.52,12164.0
2022-03-21 14:30:00,429.56,429.56,426.66,426.66,9495.0,429.56,429.56,426.66,426.66,9495.0
2022-03-21 15:00:00,426.67,428.04,426.15,427.97,10287.0,426.67,428.04,426.15,427.97,10287.0
2022-03-21 15:30:00,428.02,429.85,426.67,429.23,55229.0,428.02,429.85,426.67,429.23,55229.0
2022-03-22 09:30:00,429.83,434.79,424.92,434.08,11549.0,429.83,434.79,424.92,434.08,11549.0
2022-03-22 10:00:00,433.38,435.04,433.36,434.05,7831.0,433.38,435.04,433.36,434.05,7831.0
2022-03-22 10:30:00,434.11,436.07,434.06,435.11,10127.0,434.11,436.07,434.06,435.11,10127.0
2022-03-22 11:00:00,434.95,435.44,433.37,434.06,8010.0,434.95,435.44,433.37,434.06,8010.0
2022-03-22 11:30:00,433.9,433.9,432.61,433.19,7246.0,433.9,433.9,432.61,433.19,7246.0
2022-03-22 12:00:00,432.96,433.02,430.11,430.39,10683.0,432.96,433.02,430.11,430.39,10683.0
2022-03-22 12:30:00,430.09,431.37,429.0,429.14,18346.0,430.09,431.37,429.0,429.14,18346.0
2022-03-22 13:00:00,429.14,429.46,427.84,428.15,11421.0,429.14,429.46,427.84,428.15,11421.0
2022-03-22 13:30:00,428.59,432.2,428.57,431.81,31244.0,428.59,432.2,428.57,431.81,31244.0
2022-03-22 14:00:00,431.75,432.28,429.85,430.74,23073.0,431.75,432.28,429.85,430.74,23073.0
2022-03-22 14:30:00,431.01,432.45,430.24,432.0,11817.0,431.01,432.45,430.24,432.0,11817.0
2022-03-22 15:00:00,432.33,434.09,432.0,433.26,31804.0,432.33,434.09,432.0,433.26,31804.0
2022-03-22 15:30:00,433.15,436.94,433.12,433.91,53574.0,433.15,436.94,433.12,433.91,53574.0
2022-03-23 09:30:00,428.73,429.33,424.6,427.61,8239.0,428.73,429.33,424.6,427.61,8239.0
2022-03-23 10:00:00,427.09,429.84,425.96,427.51,9449.0,427.09,429.84,425.96,427.51,9449.0
2022-03-23 10:30:00,427.71,429.65,427.55,429.27,8336.0,427.71,429.65,427.55,429.27,8336.0
2022-03-23 11:00:00,429.67,430.53,428.6,430.53,10160.0,429.67,430.53,428.6,430.53,10160.0
2022-03-23 11:30:00,430.42,430.84,429.75,430.84,4527.0,430.42,430.84,429.75,430.84,4527.0
2022-03-23 12:00:00,430.87,430.98,428.29,428.8,6424.0,430.87,430.98,428.29,428.8,6424.0
2022-03-23 12:30:00,428.79,429.25,428.33,429.21,8926.0,428.79,429.25,428.33,429.21,8926.0
2022-03-23 13:00:00,429.0,429.12,424.94,424.94,9504.0,429.0,429.12,424.94,424.94,9504.0
2022-03-23 13:30:00,424.63,425.96,423.98,424.96,6787.0,424.63,425.96,423.98,424.96,6787.0
2022-03-23 14:00:00,424.77,426.09,424.41,426.09,14245.0,424.77,426.09,424.41,426.09,14245.0
2022-03-23 14:30:00,425.63,425.84,423.62,423.62,3244.0,425.63,425.84,423.62,423.62,3244.0
2022-03-23 15:00:00,423.19,423.45,420.81,421.24,6444.0,423.19,423.45,420.81,421.24,6444.0
2022-03-23 15:30:00,421.06,421.57,419.29,419.37,34652.0,421.06,421.57,419.29,419.37,34652.0
2022-03-24 09:30:00,424.31,424.31,415.72,417.64,7731.0,424.31,424.31,415.72,417.64,7731.0
2022-03-24 10:00:00,417.8,420.34,416.82,417.5,7036.0,417.8,420.34,416.82,417.5,7036.0
2022-03-24 10:30:00,417.18,421.93,417.17,420.25,5333.0,417.18,421.93,417.17,420.25,5333.0
2022-03-24 11:00:00,419.99,421.87,419.39,421.87,2350.0,419.99,421.87,419.39,421.87,2350.0
2022-03-24 11:30:00,421.76,422.7,421.46,422.61,5418.0,421.76,422.7,421.46,422.61,5418.0
2022-03-24 12:00:00,422.47,422.88,421.46,421.47,3651.0,422.47,422.88,421.46,421.47,3651.0
2022-03-24 12:30:00,422.3,422.7,421.81,422.7,3300.0,422.3,422.7,421.81,422.7,3300.0
2022-03-24 13:00:00,422.74,424.13,422.45,423.31,4261.0,422.74,424.13,422.45,423.31,4261.0
2022-03-24 13:30:00,423.59,423.6,422.55,422.81,2628.0,423.59,423.6,422.55,422.81,2628.0
2022-03-24 14:00:00,423.48,423.91,422.91,423.4,5533.0,423.48,423.91,422.91,423.4,5533.0
2022-03-24 14:30:00,424.09,424.6,422.92,424.41,8475.0,424.09,424.6,422.92,424.41,8475.0
2022-03-24 15:00:00,424.53,427.85,424.04,427.37,12312.0,424.53,427.85,424.04,427.37,12312.0
2022-03-24 15:30:00,427.73,427.85,426.26,427.53,54000.0,427.73,427.85,426.26,427.53,54000.0
2022-03-25 09:30:00,427.58,428.13,422.26,423.64,15597.0,427.58,428.13,422.26,423.64,15597.0
2022-03-25 10:00:00,424.13,425.95,421.68,424.44,8445.0,424.13,425.95,421.68,424.44,8445.0
2022-03-25 10:30:00,425.72,426.66,424.74,424.9,2288.0,425.72,426.66,424.74,424.9,2288.0
2022-03-25 11:00:00,424.34,424.58,421.34,422.59,9677.0,424.34,424.58,421.34,422.59,9677.0
2022-03-25 11:30:00,422.6,424.48,422.59,422.95,4974.0,422.6,424.48,422.59,422.95,4974.0
2022-03-25 12:00:00,423.07,425.12,422.47,424.25,5438.0,423.07,425.12,422.47,424.25,5438.0
2022-03-25 12:30:00,423.61,424.67,422.75,424.46,3891.0,423.61,424.67,422.75,424.46,3891.0
2022-03-25 13:00:00,424.49,425.18,422.53,422.54,5495.0,424.49,425.18,422.53,422.54,5495.0
2022-03-25 13:30:00,423.42,425.0,422.63,424.19,5278.0,423.42,425.0,422.63,424.19,5278.0
2022-03-25 14:00:00,424.54,426.12,424.53,426.07,6740.0,424.54,426.12,424.53,426.07,6740.0
2022-03-25 14:30:00,426.34,426.78,425.58,426.04,6010.0,426.34,426.78,425.58,426.04,6010.0
2022-03-25 15:00:00,426.02,426.02,423.43,423.91,20281.0,426.02,426.02,423.43,423.91,20281.0
2022-03-25 15:30:00,424.05,425.65,422.51,425.2,45296.0,424.05,425.65,422.51,425.2,45296.0
2022-03-28 09:30:00,425.66,426.94,423.0,425.9,9641.0,425.66,426.94,423.0,425.9,9641.0
2022-03-28 10:00:00,425.48,425.72,418.61,420.08,5920.0,425.48,425.72,418.61,420.08,5920.0
2022-03-28 10:30:00,420.71,423.2,419.99,422.96,3824.0,420.71,423.2,419.99,422.96,3824.0
2022-03-28 11:00:00,423.29,424.98,421.84,424.04,5467.0,423.29,424.98,421.84,424.04,5467.0
2022-03-28 11:30:00,424.75,424.75,419.35,419.36,10711.0,424.75,424.75,419.35,419.36,10711.0
2022-03-28 12:00:00,419.23,419.69,417.71,418.12,5386.0,419.23,419.69,417.71,418.12,5386.0
2022-03-28 12:30:00,418.46,419.81,418.37,419.43,3000.0,418.46,419.81,418.37,419.43,3000.0
2022-03-28 13:00:00,419.67,421.95,419.41,421.95,5060.0,419.67,421.95,419.41,421.95,5060.0
2022-03-28 13:30:00,421.88,422.79,421.35,422.76,4344.0,421.88,422.79,421.35,422.76,4344.0
2022-03-28 14:00:00,422.39,422.85,420.68,420.74,2832.0,422.39,422.85,420.68,420.74,2832.0
2022-03-28 14:30:00,420.67,422.54,420.3,422.36,14478.0,420.67,422.54,420.3,422.36,14478.0
2022-03-28 15:00:00,422.38,422.82,421.8,422.27,11271.0,422.38,422.82,421.8,422.27,11271.0
2022-03-28 15:30:00,422.42,423.21,421.36,421.99,56296.0,422.42,423.21,421.36,421.99,56296.0
2022-03-29 09:30:00,430.48,436.85,428.66,433.4,14218.0,430.48,436.85,428.66,433.4,14218.0
2022-03-29 10:00:00,433.39,435.08,430.68,431.85,3795.0,433.39,435.08,430.68,431.85,3795.0
2022-03-29 10:30:00,433.05,436.2,431.03,434.89,8379.0,433.05,436.2,431.03,434.89,8379.0
2022-03-29 11:00:00,435.23,435.38,432.65,434.18,5355.0,435.23,435.38,432.65,434.18,5355.0
2022-03-29 11:30:00,434.34,436.83,434.34,435.25,4876.0,434.34,436.83,434.34,435.25,4876.0
2022-03-29 12:00:00,435.4,436.94,435.24,436.25,6280.0,435.4,436.94,435.24,436.25,6280.0
2022-03-29 12:30:00,436.15,436.65,434.85,436.14,5283.0,436.15,436.65,434.85,436.14,5283.0
2022-03-29 13:00:00,435.93,436.49,435.11,436.12,5719.0,435.93,436.49,435.11,436.12,5719.0
2022-03-29 13:30:00,436.31,438.12,436.0,437.98,5673.0,436.31,438.12,436.0,437.98,5673.0
2022-03-29 14:00:00,437.85,438.86,437.45,437.88,6007.0,437.85,438.86,437.45,437.88,6007.0
2022-03-29 14:30:00,438.27,440.02,438.17,438.92,10298.0,438.27,440.02,438.17,438.92,10298.0
2022-03-29 15:00:00,438.92,440.12,438.65,440.12,6875.0,438.92,440.12,438.65,440.12,6875.0
2022-03-29 15:30:00,439.81,440.64,437.76,438.09,35406.0,439.81,440.64,437.76,438.09,35406.0
2022-03-30 09:30:00,434.0,437.07,430.03,436.21,10021.0,434.0,437.07,430.03,436.21,10021.0
2022-03-30 10:00:00,435.26,435.99,434.1,435.49,3532.0,435.26,435.99,434.1,435.49,3532.0
2022-03-30 10:30:00,435.01,436.88,434.4,434.4,9351.0,435.01,436.88,434.4,434.4,9351.0
2022-03-30 11:00:00,433.97,435.89,433.21,435.54,32410.0,433.97,435.89,433.21,435.54,32410.0
2022-03-30 11:30:00,435.61,436.56,434.67,435.63,18000.0,435.61,436.56,434.67,435.63,18000.0
2022-03-30 12:00:00,436.04,436.61,435.0,436.53,8357.0,436.04,436.61,435.0,436.53,8357.0
2022-03-30 12:30:00,436.52,437.93,436.26,437.31,7163.0,436.52,437.93,436.26,437.31,7163.0
2022-03-30 13:00:00,437.13,437.52,436.19,436.9,6983.0,437.13,437.52,436.19,436.9,6983.0
2022-03-30 13:30:00,436.91,437.37,434.16,434.16,8518.0,436.91,437.37,434.16,434.16,8518.0
2022-03-30 14:00:00,434.29,435.02,432.12,432.61,6242.0,434.29,435.02,432.12,432.61,6242.0
2022-03-30 14:30:00,432.92,433.68,430.99,431.22,3494.0,432.92,433.68,430.99,431.22,3494.0
2022-03-30 15:00:00,430.58,430.95,428.71,429.33,3991.0,430.58,430.95,428.71,429.33,3991.0
2022-03-30 15:30:00,429.11,430.63,428.5,430.11,33379.0,429.11,430.63,428.5,430.11,33379.0
2022-03-31 09:30:00,429.47,431.96,426.35,430.66,16028.0,429.47,431.96,426.35,430.66,16028.0
2022-03-31 10:00:00,430.8,432.21,428.9,431.0,19999.0,430.8,432.21,428.9,431.0,19999.0
2022-03-31 10:30:00,431.0,431.0,429.23,430.28,6644.0,431.0,431.0,429.23,430.28,6644.0
2022-03-31 11:00:00,429.95,429.95,424.5,425.01,10981.0,429.95,429.95,424.5,425.01,10981.0
2022-03-31 11:30:00,425.23,425.55,420.68,420.75,11459.0,425.23,425.55,420.68,420.75,11459.0
2022-03-31 12:00:00,421.31,421.32,417.27,417.8,8984.0,421.31,421.32,417.27,417.8,8984.0
2022-03-31 12:30:00,418.19,419.36,416.86,418.19,8973.0,418.19,419.36,416.86,418.19,8973.0
2022-03-31 13:00:00,418.81,419.38,417.26,418.08,7763.0,418.81,419.38,417.26,418.08,7763.0
2022-03-31 13:30:00,418.27,418.59,416.88,416.88,5367.0,418.27,418.59,416.88,416.88,5367.0
2022-03-31 14:00:00,416.31,416.56,415.53,416.0,7300.0,416.31,416.56,415.53,416.0,7300.0
2022-03-31 14:30:00,415.73,417.81,415.49,417.55,26802.0,415.73,417.81,415.49,417.55,26802.0
2022-03-31 15:00:00,417.64,419.32,416.22,416.41,17899.0,417.64,419.32,416.22,416.41,17899.0
2022-03-31 15:30:00,416.7,416.86,412.94,413.69,79429.0,416.7,416.86,412.94,413.69,79429.0
2022-04-01 09:30:00,414.63,417.17,409.52,410.95,25005.0,414.63,417.17,409.52,410.95,25005.0
2022-04-01 10:00:00,411.86,411.86,405.65,406.11,20884.0,411.86,411.86,405.65,406.11,20884.0
2022-04-01 10:30:00,406.35,410.39,406.0,410.0,14057.0,406.35,410.39,406.0,410.0,14057.0
2022-04-01 11:00:00,410.15,410.77,408.44,409.23,12802.0,410.15,410.77,408.44,409.23,12802.0
2022-04-01 11:30:00,409.1,409.53,408.16,408.39,11251.0,409.1,409.53,408.16,408.39,11251.0
2022-04-01 12:00:00,408.39,408.4,406.27,407.97,27148.0,408.39,408.4,406.27,407.97,27148.0
2022-04-01 12:30:00,407.91,408.07,405.71,405.78,21647.0,407.91,408.07,405.71,405.78,21647.0
2022-04-01 13:00:00,405.79,405.8,403.7,405.58,12180.0,405.79,405.8,403.7,405.58,12180.0
2022-04-01 13:30:00,405.49,407.72,405.08,406.45,9251.0,405.49,407.72,405.08,406.45,9251.0
2022-04-01 14:00:00,406.38,407.86,405.79,407.35,14689.0,406.38,407.86,405.79,407.35,14689.0
2022-04-01 14:30:00,407.82,409.03,407.1,407.29,29897.0,407.82,409.03,407.1,407.29,29897.0
2022-04-01 15:00:00,406.96,411.28,406.96,410.27,8584.0,406.96,411.28,406.96,410.27,8584.0
2022-04-01 15:30:00,410.17,414.2,409.35,413.61,38716.0,410.17,414.2,409.35,413.61,38716.0
2022-04-04 09:30:00,433.5,433.52,424.78,431.84,36648.0,433.5,433.52,424.78,431.84,36648.0
2022-04-04 10:00:00,431.3,432.44,429.21,429.83,15333.0,431.3,432.44,429.21,429.83,15333.0
2022-04-04 10:30:00,429.55,430.51,426.72,430.5,11817.0,429.55,430.51,426.72,430.5,11817.0
2022-04-04 11:00:00,430.94,433.79,430.94,433.41,9700.0,430.94,433.79,430.94,433.41,9700.0
2022-04-04 11:30:00,433.41,435.03,431.73,434.72,13029.0,433.41,435.03,431.73,434.72,13029.0
2022-04-04 12:00:00,435.03,436.57,434.64,436.57,9543.0,435.03,436.57,434.64,436.57,9543.0
2022-04-04 12:30:00,436.5,437.3,434.95,434.96,16212.0,436.5,437.3,434.95,434.96,16212.0
2022-04-04 13:00:00,434.71,435.05,432.75,434.26,9263.0,434.71,435.05,432.75,434.26,9263.0
2022-04-04 13:30:00,434.76,436.25,434.33,435.9,8048.0,434.76,436.25,434.33,435.9,8048.0
2022-04-04 14:00:00,435.76,435.76,432.81,434.12,8618.0,435.76,435.76,432.81,434.12,8618.0
2022-04-04 14:30:00,433.85,434.14,433.05,433.05,11886.0,433.85,434.14,433.05,433.05,11886.0
2022-04-04 15:00:00,433.36,433.47,432.36,432.53,14012.0,433.36,433.47,432.36,432.53,14012.0
2022-04-04 15:30:00,432.53,432.74,430.1,431.23,37048.0,432.53,432.74,430.1,431.23,37048.0
2022-04-05 09:30:00,430.22,431.96,427.05,428.18,17795.0,430.22,431.96,427.05,428.18,17795.0
2022-04-05 10:00:00,427.36,427.77,422.73,423.62,10855.0,427.36,427.77,422.73,423.62,10855.0
2022-04-05 10:30:00,423.42,424.57,422.42,423.73,13763.0,423.42,424.57,422.42,423.73,13763.0
2022-04-05 11:00:00,423.84,425.43,423.2,425.28,7329.0,423.84,425.43,423.2,425.28,7329.0
2022-04-05 11:30:00,424.98,424.98,423.03,423.83,8848.0,424.98,424.98,423.03,423.83,8848.0
2022-04-05 12:00:00,423.96,425.39,422.5,423.16,6560.0,423.96,425.39,422.5,423.16,6560.0
2022-04-05 12:30:00,423.0,424.64,422.62,424.44,7218.0,423.0,424.64,422.62,424.44,7218.0
2022-04-05 13:00:00,424.66,430.21,424.56,429.05,47494.0,424.66,430.21,424.56,429.05,47494.0
2022-04-05 13:30:00,428.73,428.73,424.98,426.34,9429.0,428.73,428.73,424.98,426.34,9429.0
2022-04-05 14:00:00,426.57,427.43,425.97,426.3,8860.0,426.57,427.43,425.97,426.3,8860.0
2022-04-05 14:30:00,426.25,426.55,425.17,425.33,9143.0,426.25,426.55,425.17,425.33,9143.0
2022-04-05 15:00:00,425.66,426.04,424.66,425.08,14090.0,425.66,426.04,424.66,425.08,14090.0
2022-04-05 15:30:00,424.99,425.22,422.91,424.15,28713.0,424.99,425.22,422.91,424.15,28713.0
2022-04-06 09:30:00,417.53,418.08,414.2,415.43,14957.0,417.53,418.08,414.2,415.43,14957.0
2022-04-06 10:00:00,415.6,417.32,413.22,416.55,13538.0,415.6,417.32,413.22,416.55,13538.0
2022-04-06 10:30:00,416.6,417.94,415.21,415.21,6425.0,416.6,417.94,415.21,415.21,6425.0
2022-04-06 11:00:00,415.53,419.12,414.6,419.12,10925.0,415.53,419.12,414.6,419.12,10925.0
2022-04-06 11:30:00,419.21,420.28,418.15,418.94,7600.0,419.21,420.28,418.15,418.94,7600.0
2022-04-06 12:00:00,418.78,419.49,418.52,419.24,9309.0,418.78,419.49,418.52,419.24,9309.0
2022-04-06 12:30:00,419.65,419.81,416.53,417.39,11446.0,419.65,419.81,416.53,417.39,11446.0
2022-04-06 13:00:00,417.38,419.34,416.74,417.92,8296.0,417.38,419.34,416.74,417.92,8296.0
2022-04-06 13:30:00,417.8,419.52,417.55,418.59,7090.0,417.8,419.52,417.55,418.59,7090.0
2022-04-06 14:00:00,418.39,421.34,415.77,418.02,27871.0,418.39,421.34,415.77,418.02,27871.0
2022-04-06 14:30:00,418.22,423.0,418.22,423.0,7935.0,418.22,423.0,418.22,423.0,7935.0
2022-04-06 15:00:00,423.35,425.13,421.49,422.13,15955.0,423.35,425.13,421.49,422.13,15955.0
2022-04-06 15:30:00,422.11,425.02,422.11,423.06,44932.0,422.11,425.02,422.11,423.06,44932.0
2022-04-07 09:30:00,418.08,426.09,416.9,426.04,16534.0,418.08,426.09,416.9,426.04,16534.0
2022-04-07 10:00:00,425.62,427.02,422.19,423.44,13227.0,425.62,427.02,422.19,423.44,13227.0
2022-04-07 10:30:00,423.44,424.04,419.11,419.37,9717.0,423.44,424.04,419.11,419.37,9717.0
2022-04-07 11:00:00,419.72,420.41,417.81,418.87,17264.0,419.72,420.41,417.81,418.87,17264.0
2022-04-07 11:30:00,419.09,420.02,417.4,418.03,23293.0,419.09,420.02,417.4,418.03,23293.0
2022-04-07 12:00:00,418.23,419.82,417.88,417.98,9672.0,418.23,419.82,417.88,417.98,9672.0
2022-04-07 12:30:00,417.93,418.6,417.17,418.59,9400.0,417.93,418.6,417.17,418.59,9400.0
2022-04-07 13:00:00,418.98,422.53,418.36,422.11,10725.0,418.98,422.53,418.36,422.11,10725.0
2022-04-07 13:30:00,422.16,422.43,419.81,421.74,7081.0,422.16,422.43,419.81,421.74,7081.0
2022-04-07 14:00:00,421.9,422.38,420.11,420.11,5680.0,421.9,422.38,420.11,420.11,5680.0
2022-04-07 14:30:00,420.47,422.95,419.59,421.94,11000.0,420.47,422.95,419.59,421.94,11000.0
2022-04-07 15:00:00,422.37,424.71,421.92,423.18,15174.0,422.37,424.71,421.92,423.18,15174.0
2022-04-07 15:30:00,423.25,423.69,417.99,418.0,62818.0,423.25,423.69,417.99,418.0,62818.0
2022-04-08 09:30:00,416.26,417.1,410.0,410.0,5807.0,416.26,417.1,410.0,410.0,5807.0
2022-04-08 10:00:00,408.96,411.18,406.7,409.9,5680.0,408.96,411.18,406.7,409.9,5680.0
2022-04-08 10:30:00,410.8,417.09,410.69,417.09,11174.0,410.8,417.09,410.69,417.09,11174.0
2022-04-08 11:00:00,417.03,417.79,415.96,416.02,5010.0,417.03,417.79,415.96,416.02,5010.0
2022-04-08 11:30:00,416.33,416.92,414.54,415.33,5327.0,416.33,416.92,414.54,415.33,5327.0
2022-04-08 12:00:00,415.14,416.46,414.5,416.32,2300.0,415.14,416.46,414.5,416.32,2300.0
2022-04-08 12:30:00,416.03,416.55,413.93,416.55,4283.0,416.03,416.55,413.93,416.55,4283.0
2022-04-08 13:00:00,415.44,415.49,413.88,414.65,3708.0,415.44,415.49,413.88,414.65,3708.0
2022-04-08 13:30:00,414.14,414.16,413.23,413.66,6059.0,414.14,414.16,413.23,413.66,6059.0
2022-04-08 14:00:00,413.48,414.96,412.46,412.46,6097.0,413.48,414.96,412.46,412.46,6097.0
2022-04-08 14:30:00,412.67,416.06,412.18,415.51,15469.0,412.67,416.06,412.18,415.51,15469.0
2022-04-08 15:00:00,415.46,418.12,415.14,418.12,16154.0,415.46,418.12,415.14,418.12,16154.0
2022-04-08 15:30:00,418.26,419.14,415.21,415.62,58394.0,418.26,419.14,415.21,415.62,58394.0
2022-04-11 09:30:00,410.78,413.7,408.0,412.52,5906.0,410.78,413.7,408.0,412.52,5906.0
2022-04-11 10:00:00,412.26,413.28,407.91,408.14,9439.0,412.26,413.28,407.91,408.14,9439.0
2022-04-11 10:30:00,408.27,409.5,407.55,408.25,17505.0,408.27,409.5,407.55,408.25,17505.0
2022-04-11 11:00:00,408.83,408.96,405.8,406.74,24817.0,408.83,408.96,405.8,406.74,24817.0
2022-04-11 11:30:00,406.83,408.59,406.83,407.92,4109.0,406.83,408.59,406.83,407.92,4109.0
2022-04-11 12:00:00,407.84,408.72,407.54,408.25,2582.0,407.84,408.72,407.54,408.25,2582.0
2022-04-11 12:30:00,408.74,409.1,407.95,409.1,3805.0,408.74,409.1,407.95,409.1,3805.0
2022-04-11 13:00:00,409.61,410.07,409.2,409.76,3499.0,409.61,410.07,409.2,409.76,3499.0
2022-04-11 13:30:00,409.83,410.54,408.37,409.13,4341.0,409.83,410.54,408.37,409.13,4341.0
2022-04-11 14:00:00,408.72,409.66,408.55,409.5,2585.0,408.72,409.66,408.55,409.5,2585.0
2022-04-11 14:30:00,409.43,412.29,409.18,412.23,4158.0,409.43,412.29,409.18,412.23,4158.0
2022-04-11 15:00:00,412.22,412.3,410.16,410.16,8309.0,412.22,412.3,410.16,410.16,8309.0
2022-04-11 15:30:00,410.2,410.26,407.6,408.66,19471.0,410.2,410.26,407.6,408.66,19471.0
2022-04-12 09:30:00,410.88,418.67,410.88,416.83,9326.0,410.88,418.67,410.88,416.83,9326.0
2022-04-12 10:00:00,415.83,416.55,411.77,411.78,7518.0,415.83,416.55,411.77,411.78,7518.0
2022-04-12 10:30:00,411.21,411.21,406.86,407.81,5682.0,411.21,411.21,406.86,407.81,5682.0
2022-04-12 11:00:00,407.81,410.59,407.46,410.59,6981.0,407.81,410.59,407.46,410.59,6981.0
2022-04-12 11:30:00,410.6,410.93,408.91,410.68,3860.0,410.6,410.93,408.91,410.68,3860.0
2022-04-12 12:00:00,410.96,410.96,407.67,408.56,3127.0,410.96,410.96,407.67,408.56,3127.0
2022-04-12 12:30:00,408.73,409.06,407.89,408.58,4567.0,408.73,409.06,407.89,408.58,4567.0
2022-04-12 13:00:00,408.18,409.22,407.62,408.61,11625.0,408.18,409.22,407.62,408.61,11625.0
2022-04-12 13:30:00,408.82,409.08,404.66,404.66,6090.0,408.82,409.08,404.66,404.66,6090.0
2022-04-12 14:00:00,404.3,404.97,402.55,402.87,5919.0,404.3,404.97,402.55,402.87,5919.0
2022-04-12 14:30:00,402.81,403.52,401.57,403.17,7865.0,402.81,403.52,401.57,403.17,7865.0
2022-04-12 15:00:00,402.9,403.0,400.81,400.81,6427.0,402.9,403.0,400.81,400.81,6427.0
2022-04-12 15:30:00,401.08,403.1,400.75,401.98,28662.0,401.08,403.1,400.75,401.98,28662.0
2022-04-13 09:30:00,401.2,405.77,400.53,404.84,9913.0,401.2,405.77,400.53,404.84,9913.0
2022-04-13 10:00:00,403.37,405.05,401.54,404.05,8689.0,403.37,405.05,401.54,404.05,8689.0
2022-04-13 10:30:00,404.96,404.96,403.0,403.92,4127.0,404.96,404.96,403.0,403.92,4127.0
2022-04-13 11:00:00,404.12,408.3,403.92,407.46,16022.0,404.12,408.3,403.92,407.46,16022.0
2022-04-13 11:30:00,407.73,407.75,404.59,405.0,11932.0,407.73,407.75,404.59,405.0,11932.0
2022-04-13 12:00:00,405.03,405.9,403.79,403.97,18225.0,405.03,405.9,403.79,403.97,18225.0
2022-04-13 12:30:00,404.05,405.31,403.74,404.67,49719.0,404.05,405.31,403.74,404.67,49719.0
2022-04-13 13:00:00,403.94,404.47,402.86,403.15,17910.0,403.94,404.47,402.86,403.15,17910.0
2022-04-13 13:30:00,403.0,403.3,401.88,402.26,2406.0,403.0,403.3,401.88,402.26,2406.0
2022-04-13 14:00:00,402.23,403.33,402.23,403.05,19930.0,402.23,403.33,402.23,403.05,19930.0
2022-04-13 14:30:00,403.25,406.75,403.11,406.38,52565.0,403.25,406.75,403.11,406.38,52565.0
2022-04-13 15:00:00,406.24,407.05,405.0,405.5,9425.0,406.24,407.05,405.0,405.5,9425.0
2022-04-13 15:30:00,405.71,406.94,404.21,404.79,38882.0,405.71,406.94,404.21,404.79,38882.0
2022-04-14 09:30:00,407.0,407.0,402.53,403.32,12291.0,407.0,407.0,402.53,403.32,12291.0
2022-04-14 10:00:00,403.33,403.6,401.39,402.02,4902.0,403.33,403.6,401.39,402.02,4902.0
2022-04-14 10:30:00,401.18,402.36,399.06,401.54,30505.0,401.18,402.36,399.06,401.54,30505.0
2022-04-14 11:00:00,401.15,403.74,401.15,403.74,8056.0,401.15,403.74,401.15,403.74,8056.0
2022-04-14 11:30:00,403.43,404.17,400.01,400.34,2210.0,403.43,404.17,400.01,400.34,2210.0
2022-04-14 12:00:00,400.33,400.39,399.0,399.0,2602.0,400.33,400.39,399.0,399.0,2602.0
2022-04-14 12:30:00,398.74,399.1,397.51,397.65,2429.0,398.74,399.1,397.51,397.65,2429.0
2022-04-14 13:00:00,397.83,397.86,396.5,396.5,3200.0,397.83,397.86,396.5,396.5,3200.0
2022-04-14 13:30:00,397.18,399.54,396.74,398.58,6732.0,397.18,399.54,396.74,398.58,6732.0
2022-04-14 14:00:00,399.02,399.76,398.11,399.07,5493.0,399.02,399.76,398.11,399.07,5493.0
2022-04-14 14:30:00,399.3,399.41,396.55,396.75,4224.0,399.3,399.41,396.55,396.75,4224.0
2022-04-14 15:00:00,396.72,397.16,395.85,395.85,6919.0,396.72,397.16,395.85,395.85,6919.0
2022-04-14 15:30:00,395.62,395.62,393.6,394.12,28362.0,395.62,395.62,393.6,394.12,28362.0
2022-04-18 09:30:00,391.0,395.01,390.38,392.92,18788.0,391.0,395.01,390.38,392.92,18788.0
2022-04-18 10:00:00,393.59,395.67,392.4,392.41,13130.0,393.59,395.67,392.4,392.41,13130.0
2022-04-18 10:30:00,392.46,394.26,391.46,392.92,9688.0,392.46,394.26,391.46,392.92,9688.0
2022-04-18 11:00:00,393.44,394.54,392.36,392.86,7159.0,393.44,394.54,392.36,392.86,7159.0
2022-04-18 11:30:00,393.36,393.36,390.75,392.11,2908.0,393.36,393.36,390.75,392.11,2908.0
2022-04-18 12:00:00,392.48,392.48,390.27,390.28,9647.0,392.48,392.48,390.27,390.28,9647.0
2022-04-18 12:30:00,390.48,391.9,390.31,391.9,6572.0,390.48,391.9,390.31,391.9,6572.0
2022-04-18 13:00:00,391.75,393.53,391.23,393.21,8664.0,391.75,393.53,391.23,393.21,8664.0
2022-04-18 13:30:00,393.32,397.28,393.32,396.58,7335.0,393.32,397.28,393.32,396.58,7335.0
2022-04-18 14:00:00,397.2,397.28,396.04,396.78,4489.0,397.2,397.28,396.04,396.78,4489.0
2022-04-18 14:30:00,396.6,397.35,396.1,396.1,4495.0,396.6,397.35,396.1,396.1,4495.0
2022-04-18 15:00:00,396.16,396.16,394.36,394.41,5691.0,396.16,396.16,394.36,394.41,5691.0
2022-04-18 15:30:00,394.32,394.53,391.43,394.53,18535.0,394.32,394.53,391.43,394.53,18535.0
2022-04-19 09:30:00,393.57,398.09,393.05,397.84,6909.0,393.57,398.09,393.05,397.84,6909.0
2022-04-19 10:00:00,397.88,400.82,396.85,400.01,4840.0,397.88,400.82,396.85,400.01,4840.0
2022-04-19 10:30:00,400.8,402.22,400.34,401.85,3924.0,400.8,402.22,400.34,401.85,3924.0
2022-04-19 11:00:00,401.36,403.91,401.13,403.73,6024.0,401.36,403.91,401.13,403.73,6024.0
2022-04-19 11:30:00,404.49,405.48,404.12,404.3,6077.0,404.49,405.48,404.12,404.3,6077.0
2022-04-19 12:00:00,404.37,406.81,404.37,405.53,11034.0,404.37,406.81,404.37,405.53,11034.0
2022-04-19 12:30:00,405.09,405.75,404.55,405.5,1600.0,405.09,405.75,404.55,405.5,1600.0
2022-04-19 13:00:00,406.27,406.27,403.71,403.8,2995.0,406.27,406.27,403.71,403.8,2995.0
2022-04-19 13:30:00,404.19,405.73,404.16,405.31,2451.0,404.19,405.73,404.16,405.31,2451.0
2022-04-19 14:00:00,404.98,404.98,402.75,402.81,2550.0,404.98,404.98,402.75,402.81,2550.0
2022-04-19 14:30:00,403.5,404.77,402.87,404.77,2638.0,403.5,404.77,402.87,404.77,2638.0
2022-04-19 15:00:00,404.6,405.83,403.63,405.5,7834.0,404.6,405.83,403.63,405.5,7834.0
2022-04-19 15:30:00,405.6,407.45,405.32,406.62,30319.0,405.6,407.45,405.32,406.62,30319.0
2022-04-20 09:30:00,409.07,409.9,403.11,404.79,23210.0,409.07,409.9,403.11,404.79,23210.0
2022-04-20 10:00:00,404.14,405.94,402.41,405.04,13896.0,404.14,405.94,402.41,405.04,13896.0
2022-04-20 10:30:00,404.94,408.11,404.26,407.12,5827.0,404.94,408.11,404.26,407.12,5827.0
2022-04-20 11:00:00,407.41,407.41,402.75,403.4,7004.0,407.41,407.41,402.75,403.4,7004.0
2022-04-20 11:30:00,403.39,404.21,402.3,404.21,15230.0,403.39,404.21,402.3,404.21,15230.0
2022-04-20 12:00:00,404.21,404.49,401.3,401.72,5236.0,404.21,404.49,401.3,401.72,5236.0
2022-04-20 12:30:00,403.13,404.52,403.13,403.54,5470.0,403.13,404.52,403.13,403.54,5470.0
2022-04-20 13:00:00,404.1,404.81,402.68,403.15,2600.0,404.1,404.81,402.68,403.15,2600.0
2022-04-20 13:30:00,403.13,403.65,401.64,402.49,4180.0,403.13,403.65,401.64,402.49,4180.0
2022-04-20 14:00:00,402.42,402.53,400.61,400.94,8117.0,402.42,402.53,400.61,400.94,8117.0
2022-04-20 14:30:00,400.92,401.3,397.95,397.95,14415.0,400.92,401.3,397.95,397.95,14415.0
2022-04-20 15:00:00,398.5,400.43,398.29,399.04,20751.0,398.5,400.43,398.29,399.04,20751.0
2022-04-20 15:30:00,398.91,399.75,397.5,398.21,48218.0,398.91,399.75,397.5,398.21,48218.0
2022-04-21 09:30:00,403.34,406.49,401.78,401.78,10541.0,403.34,406.49,401.78,401.78,10541.0
2022-04-21 10:00:00,400.87,402.33,399.89,402.33,12217.0,400.87,402.33,399.89,402.33,12217.0
2022-04-21 10:30:00,402.93,403.62,400.42,400.6,7363.0,402.93,403.62,400.42,400.6,7363.0
2022-04-21 11:00:00,399.95,399.96,398.16,398.16,6312.0,399.95,399.96,398.16,398.16,6312.0
2022-04-21 11:30:00,398.61,398.87,393.78,393.85,8442.0,398.61,398.87,393.78,393.85,8442.0
2022-04-21 12:00:00,394.05,394.4,392.67,393.11,3540.0,394.05,394.4,392.67,393.11,3540.0
2022-04-21 12:30:00,392.71,394.0,392.37,392.37,3155.0,392.71,394.0,392.37,392.37,3155.0
2022-04-21 13:00:00,392.62,392.62,390.6,392.6,11581.0,392.62,392.62,390.6,392.6,11581.0
2022-04-21 13:30:00,393.36,394.58,391.84,393.24,5365.0,393.36,394.58,391.84,393.24,5365.0
2022-04-21 14:00:00,393.23,393.23,390.68,391.27,7531.0,393.23,393.23,390.68,391.27,7531.0
2022-04-21 14:30:00,390.88,393.07,389.21,390.11,8179.0,390.88,393.07,389.21,390.11,8179.0
2022-04-21 15:00:00,390.28,391.26,388.74,391.15,10785.0,390.28,391.26,388.74,391.15,10785.0
2022-04-21 15:30:00,390.47,391.08,388.89,390.04,28778.0,390.47,391.08,388.89,390.04,28778.0
2022-04-22 09:30:00,389.55,391.76,384.0,386.28,22374.0,389.55,391.76,384.0,386.28,22374.0
2022-04-22 10:00:00,386.75,390.03,383.62,383.86,7837.0,386.75,390.03,383.62,383.86,7837.0
2022-04-22 10:30:00,383.83,385.88,383.36,384.8,5559.0,383.83,385.88,383.36,384.8,5559.0
2022-04-22 11:00:00,385.47,387.53,383.98,386.56,4801.0,385.47,387.53,383.98,386.56,4801.0
2022-04-22 11:30:00,386.86,387.22,383.43,383.52,6716.0,386.86,387.22,383.43,383.52,6716.0
2022-04-22 12:00:00,383.52,385.67,383.32,385.37,9744.0,383.52,385.67,383.32,385.37,9744.0
2022-04-22 12:30:00,385.23,386.23,384.31,384.67,3858.0,385.23,386.23,384.31,384.67,3858.0
2022-04-22 13:00:00,384.71,385.47,384.12,384.58,4951.0,384.71,385.47,384.12,384.58,4951.0
2022-04-22 13:30:00,383.67,385.11,383.58,383.78,4159.0,383.67,385.11,383.58,383.78,4159.0
2022-04-22 14:00:00,383.78,384.19,382.69,382.94,7192.0,383.78,384.19,382.69,382.94,7192.0
2022-04-22 14:30:00,382.87,382.87,379.58,380.56,9941.0,382.87,382.87,379.58,380.56,9941.0
2022-04-22 15:00:00,380.81,382.24,380.11,381.38,16399.0,380.81,382.24,380.11,381.38,16399.0
2022-04-22 15:30:00,381.27,383.09,377.29,378.34,43894.0,381.27,383.09,377.29,378.34,43894.0
2022-04-25 09:30:00,375.82,378.85,374.11,376.99,21147.0,375.82,378.85,374.11,376.99,21147.0
2022-04-25 10:00:00,376.61,381.84,376.61,381.51,17679.0,376.61,381.84,376.61,381.51,17679.0
2022-04-25 10:30:00,381.68,382.42,379.39,379.5,22415.0,381.68,382.42,379.39,379.5,22415.0
2022-04-25 11:00:00,379.78,381.87,378.7,380.27,10999.0,379.78,381.87,378.7,380.27,10999.0
2022-04-25 11:30:00,380.31,381.21,377.55,377.94,25137.0,380.31,381.21,377.55,377.94,25137.0
2022-04-25 12:00:00,378.02,380.24,377.02,379.91,16191.0,378.02,380.24,377.02,379.91,16191.0
2022-04-25 12:30:00,379.89,381.12,378.87,379.53,10114.0,379.89,381.12,378.87,379.53,10114.0
2022-04-25 13:00:00,379.85,382.56,378.31,381.4,11232.0,379.85,382.56,378.31,381.4,11232.0
2022-04-25 13:30:00,383.24,383.55,380.91,382.37,20011.0,383.24,383.55,380.91,382.37,20011.0
2022-04-25 14:00:00,382.25,386.39,381.85,386.23,14853.0,382.25,386.39,381.85,386.23,14853.0
2022-04-25 14:30:00,385.96,386.66,384.32,385.86,11784.0,385.96,386.66,384.32,385.86,11784.0
2022-04-25 15:00:00,385.81,388.18,383.81,387.88,12698.0,385.81,388.18,383.81,387.88,12698.0
2022-04-25 15:30:00,387.86,390.16,387.86,388.94,39743.0,387.86,390.16,387.86,388.94,39743.0
2022-04-26 09:30:00,386.82,390.44,385.48,387.13,16826.0,386.82,390.44,385.48,387.13,16826.0
2022-04-26 10:00:00,387.67,389.93,385.62,385.77,16802.0,387.67,389.93,385.62,385.77,16802.0
2022-04-26 10:30:00,386.02,386.02,379.43,379.5,4365.0,386.02,386.02,379.43,379.5,4365.0
2022-04-26 11:00:00,379.46,380.15,377.63,378.4,12975.0,379.46,380.15,377.63,378.4,12975.0
2022-04-26 11:30:00,378.13,379.03,376.54,376.86,6803.0,378.13,379.03,376.54,376.86,6803.0
2022-04-26 12:00:00,377.16,381.24,377.16,381.24,5814.0,377.16,381.24,377.16,381.24,5814.0
2022-04-26 12:30:00,381.17,381.17,379.31,380.82,5421.0,381.17,381.17,379.31,380.82,5421.0
2022-04-26 13:00:00,380.6,380.6,377.1,377.1,8046.0,380.6,380.6,377.1,377.1,8046.0
2022-04-26 13:30:00,376.83,379.76,376.83,378.56,8911.0,376.83,379.76,376.83,378.56,8911.0
2022-04-26 14:00:00,379.03,381.39,378.36,381.39,10762.0,379.03,381.39,378.36,381.39,10762.0
2022-04-26 14:30:00,381.34,382.4,379.95,382.0,10684.0,381.34,382.4,379.95,382.0,10684.0
2022-04-26 15:00:00,382.49,382.49,377.94,377.94,27003.0,382.49,382.49,377.94,377.94,27003.0
2022-04-26 15:30:00,378.06,378.75,374.5,374.55,39421.0,378.06,378.75,374.5,374.55,39421.0
2022-04-27 09:30:00,373.99,381.27,373.79,379.7,13031.0,373.99,381.27,373.79,379.7,13031.0
2022-04-27 10:00:00,378.86,379.87,373.9,374.2,6478.0,378.86,379.87,373.9,374.2,6478.0
2022-04-27 10:30:00,373.01,376.04,372.47,373.78,5828.0,373.01,376.04,372.47,373.78,5828.0
2022-04-27 11:00:00,374.23,377.87,374.08,376.96,9578.0,374.23,377.87,374.08,376.96,9578.0
2022-04-27 11:30:00,377.81,378.35,374.63,374.94,8333.0,377.81,378.35,374.63,374.94,8333.0
2022-04-27 12:00:00,374.85,376.88,373.9,376.48,9610.0,374.85,376.88,373.9,376.48,9610.0
2022-04-27 12:30:00,376.92,378.3,376.44,376.98,7180.0,376.92,378.3,376.44,376.98,7180.0
2022-04-27 13:00:00,377.01,377.15,374.49,376.14,11435.0,377.01,377.15,374.49,376.14,11435.0
2022-04-27 13:30:00,376.11,376.76,374.61,376.65,6509.0,376.11,376.76,374.61,376.65,6509.0
2022-04-27 14:00:00,376.49,376.94,375.21,375.58,7372.0,376.49,376.94,375.21,375.58,7372.0
2022-04-27 14:30:00,375.37,376.84,372.62,372.84,8535.0,375.37,376.84,372.62,372.84,8535.0
2022-04-27 15:00:00,372.76,373.33,371.22,371.93,7840.0,372.76,373.33,371.22,371.93,7840.0
2022-04-27 15:30:00,371.78,372.72,370.14,371.11,42372.0,371.78,372.72,370.14,371.11,42372.0
2022-04-28 09:30:00,376.66,378.17,372.4,375.76,20054.0,376.66,378.17,372.4,375.76,20054.0
2022-04-28 10:00:00,375.03,375.03,371.06,371.06,10745.0,375.03,375.03,371.06,371.06,10745.0
2022-04-28 10:30:00,371.17,372.64,370.63,372.64,6593.0,371.17,372.64,370.63,372.64,6593.0
2022-04-28 11:00:00,372.6,375.71,372.3,374.25,18370.0,372.6,375.71,372.3,374.25,18370.0
2022-04-28 11:30:00,374.5,375.02,372.74,374.23,8764.0,374.5,375.02,372.74,374.23,8764.0
2022-04-28 12:00:00,373.94,376.51,372.8,376.42,8154.0,373.94,376.51,372.8,376.42,8154.0
2022-04-28 12:30:00,376.8,380.41,376.72,380.41,6060.0,376.8,380.41,376.72,380.41,6060.0
2022-04-28 13:00:00,380.67,383.33,380.37,382.6,6495.0,380.67,383.33,380.37,382.6,6495.0
2022-04-28 13:30:00,382.2,383.56,381.52,382.88,14021.0,382.2,383.56,381.52,382.88,14021.0
2022-04-28 14:00:00,382.51,383.88,382.0,383.63,7965.0,382.51,383.88,382.0,383.63,7965.0
2022-04-28 14:30:00,383.71,384.94,383.06,383.95,7578.0,383.71,384.94,383.06,383.95,7578.0
2022-04-28 15:00:00,383.94,384.83,383.2,383.72,14345.0,383.94,384.83,383.2,383.72,14345.0
2022-04-28 15:30:00,383.14,383.16,380.55,382.99,55514.0,383.14,383.16,380.55,382.99,55514.0
2022-04-29 09:30:00,380.24,385.1,376.81,384.92,12143.0,380.24,385.1,376.81,384.92,12143.0
2022-04-29 10:00:00,384.92,385.34,381.4,381.86,26754.0,384.92,385.34,381.4,381.86,26754.0
2022-04-29 10:30:00,382.05,383.32,381.6,382.49,23221.0,382.05,383.32,381.6,382.49,23221.0
2022-04-29 11:00:00,382.11,382.59,379.53,382.59,35632.0,382.11,382.59,379.53,382.59,35632.0
2022-04-29 11:30:00,382.24,385.22,382.24,383.15,9354.0,382.24,385.22,382.24,383.15,9354.0
2022-04-29 12:00:00,383.02,383.17,379.14,379.58,13624.0,383.02,383.17,379.14,379.58,13624.0
2022-04-29 12:30:00,379.61,379.67,377.71,378.13,7467.0,379.61,379.67,377.71,378.13,7467.0
2022-04-29 13:00:00,378.05,378.89,377.0,377.22,16029.0,378.05,378.89,377.0,377.22,16029.0
2022-04-29 13:30:00,377.36,378.24,375.61,376.54,11620.0,377.36,378.24,375.61,376.54,11620.0
2022-04-29 14:00:00,376.56,377.39,375.8,376.0,18479.0,376.56,377.39,375.8,376.0,18479.0
2022-04-29 14:30:00,375.8,375.96,372.6,373.89,12911.0,375.8,375.96,372.6,373.89,12911.0
2022-04-29 15:00:00,373.01,374.15,372.0,372.01,14729.0,373.01,374.15,372.0,372.01,14729.0
2022-04-29 15:30:00,371.94,373.25,368.34,369.7,58382.0,371.94,373.25,368.34,369.7,58382.0
2022-05-02 09:30:00,371.66,383.06,368.55,380.96,29956.0,371.66,383.06,368.55,380.96,29956.0
2022-05-02 10:00:00,380.99,381.37,373.54,378.51,42120.0,380.99,381.37,373.54,378.51,42120.0
2022-05-02 10:30:00,378.9,382.76,376.15,376.49,22173.0,378.9,382.76,376.15,376.49,22173.0
2022-05-02 11:00:00,376.45,377.2,373.82,375.33,7931.0,376.45,377.2,373.82,375.33,7931.0
2022-05-02 11:30:00,375.32,377.29,374.48,376.44,10033.0,375.32,377.29,374.48,376.44,10033.0
2022-05-02 12:00:00,376.55,377.8,374.83,376.29,8609.0,376.55,377.8,374.83,376.29,8609.0
2022-05-02 12:30:00,376.19,377.52,373.81,373.81,10760.0,376.19,377.52,373.81,373.81,10760.0
2022-05-02 13:00:00,373.0,374.06,371.54,372.03,11029.0,373.0,374.06,371.54,372.03,11029.0
2022-05-02 13:30:00,372.35,372.79,369.35,370.51,9440.0,372.35,372.79,369.35,370.51,9440.0
2022-05-02 14:00:00,370.38,371.94,367.15,368.22,15064.0,370.38,371.94,367.15,368.22,15064.0
2022-05-02 14:30:00,368.45,371.23,367.82,370.76,10894.0,368.45,371.23,367.82,370.76,10894.0
2022-05-02 15:00:00,371.04,377.22,371.01,376.46,21062.0,371.04,377.22,371.01,376.46,21062.0
2022-05-02 15:30:00,376.89,380.3,376.49,379.11,43311.0,376.89,380.3,376.49,379.11,43311.0
2022-05-03 09:30:00,376.44,378.89,364.01,376.36,60989.0,376.44,378.89,364.01,376.36,60989.0
2022-05-03 10:00:00,376.35,378.09,370.0,371.17,29913.0,376.35,378.09,370.0,371.17,29913.0
2022-05-03 10:30:00,371.82,372.72,360.0,362.83,43856.0,371.82,372.72,360.0,362.83,43856.0
2022-05-03 11:00:00,363.07,375.4,361.76,372.0,23808.0,363.07,375.4,361.76,372.0,23808.0
2022-05-03 11:30:00,372.61,376.26,372.33,374.55,13185.0,372.61,376.26,372.33,374.55,13185.0
2022-05-03 12:00:00,373.55,374.37,369.63,370.55,10237.0,373.55,374.37,369.63,370.55,10237.0
2022-05-03 12:30:00,370.5,372.29,368.5,369.95,7040.0,370.5,372.29,368.5,369.95,7040.0
2022-05-03 13:00:00,370.0,372.48,369.61,370.02,13515.0,370.0,372.48,369.61,370.02,13515.0
2022-05-03 13:30:00,370.86,371.82,368.73,369.38,15989.0,370.86,371.82,368.73,369.38,15989.0
2022-05-03 14:00:00,369.22,369.8,364.65,364.77,13928.0,369.22,369.8,364.65,364.77,13928.0
2022-05-03 14:30:00,365.09,368.4,363.24,367.97,25521.0,365.09,368.4,363.24,367.97,25521.0
2022-05-03 15:00:00,368.79,370.25,366.13,366.68,18324.0,368.79,370.25,366.13,366.68,18324.0
2022-05-03 15:30:00,366.63,369.17,364.66,367.64,69300.0,366.63,369.17,364.66,367.64,69300.0
2022-05-04 09:30:00,364.17,370.15,363.64,365.35,15820.0,364.17,370.15,363.64,365.35,15820.0
2022-05-04 10:00:00,364.11,365.35,361.7,361.75,12817.0,364.11,365.35,361.7,361.75,12817.0
2022-05-04 10:30:00,362.04,362.26,359.35,359.35,16368.0,362.04,362.26,359.35,359.35,16368.0
2022-05-04 11:00:00,359.4,359.57,356.1,356.1,22567.0,359.4,359.57,356.1,356.1,22567.0
2022-05-04 11:30:00,356.0,356.94,354.43,356.0,23654.0,356.0,356.94,354.43,356.0,23654.0
2022-05-04 12:00:00,355.94,359.28,355.7,358.98,18756.0,355.94,359.28,355.7,358.98,18756.0
2022-05-04 12:30:00,358.84,361.62,358.26,361.31,11730.0,358.84,361.62,358.26,361.31,11730.0
2022-05-04 13:00:00,361.35,362.28,359.27,359.27,6692.0,361.35,362.28,359.27,359.27,6692.0
2022-05-04 13:30:00,359.14,360.59,358.02,359.44,9685.0,359.14,360.59,358.02,359.44,9685.0
2022-05-04 14:00:00,360.46,361.77,355.68,358.97,13975.0,360.46,361.77,355.68,358.97,13975.0
2022-05-04 14:30:00,359.53,368.02,354.82,367.86,56660.0,359.53,368.02,354.82,367.86,56660.0
2022-05-04 15:00:00,368.25,370.9,365.91,369.63,52865.0,368.25,370.9,365.91,369.63,52865.0
2022-05-04 15:30:00,370.18,370.91,366.39,367.33,177510.0,370.18,370.91,366.39,367.33,177510.0
2022-05-05 09:30:00,363.87,366.42,359.23,360.37,20874.0,363.87,366.42,359.23,360.37,20874.0
2022-05-05 10:00:00,359.37,359.37,354.01,354.01,21592.0,359.37,359.37,354.01,354.01,21592.0
2022-05-05 10:30:00,354.07,355.44,351.27,354.18,18570.0,354.07,355.44,351.27,354.18,18570.0
2022-05-05 11:00:00,354.17,354.47,351.47,353.21,15732.0,354.17,354.47,351.47,353.21,15732.0
2022-05-05 11:30:00,353.17,355.36,349.0,349.0,15829.0,353.17,355.36,349.0,349.0,15829.0
2022-05-05 12:00:00,348.77,352.89,347.48,352.13,12297.0,348.77,352.89,347.48,352.13,12297.0
2022-05-05 12:30:00,351.93,352.26,349.37,351.09,11414.0,351.93,352.26,349.37,351.09,11414.0
2022-05-05 13:00:00,351.1,353.47,349.5,350.46,10683.0,351.1,353.47,349.5,350.46,10683.0
2022-05-05 13:30:00,350.58,351.63,348.27,348.41,9861.0,350.58,351.63,348.27,348.41,9861.0
2022-05-05 14:00:00,348.23,350.54,347.74,348.29,13916.0,348.23,350.54,347.74,348.29,13916.0
2022-05-05 14:30:00,348.43,350.12,347.43,348.38,8773.0,348.43,350.12,347.43,348.38,8773.0
2022-05-05 15:00:00,348.16,348.32,344.07,344.07,17004.0,348.16,348.32,344.07,344.07,17004.0
2022-05-05 15:30:00,344.15,348.88,344.05,347.92,59498.0,344.15,348.88,344.05,347.92,59498.0
2022-05-06 09:30:00,343.31,344.98,333.37,337.96,41157.0,343.31,344.98,333.37,337.96,41157.0
2022-05-06 10:00:00,338.46,346.37,337.22,342.16,14506.0,338.46,346.37,337.22,342.16,14506.0
2022-05-06 10:30:00,341.59,345.1,340.56,344.46,14173.0,341.59,345.1,340.56,344.46,14173.0
2022-05-06 11:00:00,344.1,349.49,343.74,346.96,21717.0,344.1,349.49,343.74,346.96,21717.0
2022-05-06 11:30:00,346.65,347.3,341.35,341.58,15104.0,346.65,347.3,341.35,341.58,15104.0
2022-05-06 12:00:00,341.63,346.24,341.63,345.36,11692.0,341.63,346.24,341.63,345.36,11692.0
2022-05-06 12:30:00,344.72,346.79,343.62,346.51,16039.0,344.72,346.79,343.62,346.51,16039.0
2022-05-06 13:00:00,346.72,347.06,341.99,343.95,12687.0,346.72,347.06,341.99,343.95,12687.0
2022-05-06 13:30:00,344.06,344.55,341.6,341.62,13891.0,344.06,344.55,341.6,341.62,13891.0
2022-05-06 14:00:00,341.31,342.35,339.76,341.03,12430.0,341.31,342.35,339.76,341.03,12430.0
2022-05-06 14:30:00,340.72,341.45,339.07,340.18,9411.0,340.72,341.45,339.07,340.18,9411.0
2022-05-06 15:00:00,339.11,340.27,338.29,340.05,16832.0,339.11,340.27,338.29,340.05,16832.0
2022-05-06 15:30:00,339.86,343.79,339.82,342.86,76838.0,339.86,343.79,339.82,342.86,76838.0
2022-05-09 09:30:00,335.0,341.72,335.0,337.14,32722.0,335.0,341.72,335.0,337.14,32722.0
2022-05-09 10:00:00,336.23,338.61,335.06,335.45,30441.0,336.23,338.61,335.06,335.45,30441.0
2022-05-09 10:30:00,335.67,337.2,334.16,335.59,22173.0,335.67,337.2,334.16,335.59,22173.0
2022-05-09 11:00:00,335.04,335.3,332.51,332.51,9034.0,335.04,335.3,332.51,332.51,9034.0
2022-05-09 11:30:00,332.28,335.99,331.91,335.09,10438.0,332.28,335.99,331.91,335.09,10438.0
2022-05-09 12:00:00,335.02,337.41,334.12,336.06,17076.0,335.02,337.41,334.12,336.06,17076.0
2022-05-09 12:30:00,335.49,337.31,333.3,333.3,10984.0,335.49,337.31,333.3,333.3,10984.0
2022-05-09 13:00:00,333.21,333.75,332.16,333.54,16011.0,333.21,333.75,332.16,333.54,16011.0
2022-05-09 13:30:00,334.05,335.74,332.98,334.05,14700.0,334.05,335.74,332.98,334.05,14700.0
2022-05-09 14:00:00,334.39,335.34,333.19,333.26,12919.0,334.39,335.34,333.19,333.26,12919.0
2022-05-09 14:30:00,333.44,334.45,331.89,334.32,35658.0,333.44,334.45,331.89,334.32,35658.0
2022-05-09 15:00:00,334.39,335.21,331.53,331.62,21600.0,334.39,335.21,331.53,331.62,21600.0
2022-05-09 15:30:00,331.63,331.98,327.45,328.79,88341.0,331.63,331.98,327.45,328.79,88341.0
2022-05-10 09:30:00,336.99,341.66,328.75,331.3,25519.0,336.99,341.66,328.75,331.3,25519.0
2022-05-10 10:00:00,331.86,332.88,326.47,326.86,11062.0,331.86,332.88,326.47,326.86,11062.0
2022-05-10 10:30:00,327.32,327.63,320.86,321.06,15211.0,327.32,327.63,320.86,321.06,15211.0
2022-05-10 11:00:00,320.51,322.1,317.72,318.94,14095.0,320.51,322.1,317.72,318.94,14095.0
2022-05-10 11:30:00,319.32,324.61,319.03,323.98,12569.0,319.32,324.61,319.03,323.98,12569.0
2022-05-10 12:00:00,324.5,325.82,322.38,323.36,11798.0,324.5,325.82,322.38,323.36,11798.0
2022-05-10 12:30:00,323.45,325.0,321.88,323.53,8226.0,323.45,325.0,321.88,323.53,8226.0
2022-05-10 13:00:00,323.83,327.04,323.83,327.04,16775.0,323.83,327.04,323.83,327.04,16775.0
2022-05-10 13:30:00,327.21,334.66,327.17,334.31,21729.0,327.21,334.66,327.17,334.31,21729.0
2022-05-10 14:00:00,334.13,334.34,329.9,331.13,14823.0,334.13,334.34,329.9,331.13,14823.0
2022-05-10 14:30:00,331.39,332.26,329.28,330.67,23709.0,331.39,332.26,329.28,330.67,23709.0
2022-05-10 15:00:00,331.0,331.45,328.15,328.42,20616.0,331.0,331.45,328.15,328.42,20616.0
2022-05-10 15:30:00,328.16,328.2,323.45,326.51,54963.0,328.16,328.2,323.45,326.51,54963.0
2022-05-11 09:30:00,324.53,335.11,323.73,329.55,31245.0,324.53,335.11,323.73,329.55,31245.0
2022-05-11 10:00:00,330.32,333.19,327.56,331.99,12158.0,330.32,333.19,327.56,331.99,12158.0
2022-05-11 10:30:00,332.63,333.53,329.44,330.87,15802.0,332.63,333.53,329.44,330.87,15802.0
2022-05-11 11:00:00,330.74,331.5,327.49,329.63,13715.0,330.74,331.5,327.49,329.63,13715.0
2022-05-11 11:30:00,330.0,331.96,329.57,330.48,12799.0,330.0,331.96,329.57,330.48,12799.0
2022-05-11 12:00:00,330.95,330.95,327.79,327.79,8575.0,330.95,330.95,327.79,327.79,8575.0
2022-05-11 12:30:00,327.01,327.56,324.73,325.17,9165.0,327.01,327.56,324.73,325.17,9165.0
2022-05-11 13:00:00,325.11,326.82,324.47,324.54,7709.0,325.11,326.82,324.47,324.54,7709.0
2022-05-11 13:30:00,324.6,326.07,322.33,323.05,9915.0,324.6,326.07,322.33,323.05,9915.0
2022-05-11 14:00:00,323.34,326.38,321.53,322.3,32909.0,323.34,326.38,321.53,322.3,32909.0
2022-05-11 14:30:00,321.96,322.48,319.91,320.47,32226.0,321.96,322.48,319.91,320.47,32226.0
2022-05-11 15:00:00,320.39,320.73,316.72,317.35,34730.0,320.39,320.73,316.72,317.35,34730.0
2022-05-11 15:30:00,317.21,318.12,314.26,314.35,96514.0,317.21,318.12,314.26,314.35,96514.0
2022-05-12 09:30:00,311.99,315.28,309.0,314.66,28248.0,311.99,315.28,309.0,314.66,28248.0
2022-05-12 10:00:00,314.33,318.08,313.2,316.54,75144.0,314.33,318.08,313.2,316.54,75144.0
2022-05-12 10:30:00,318.2,321.1,316.1,320.08,34967.0,318.2,321.1,316.1,320.08,34967.0
2022-05-12 11:00:00,319.79,323.45,319.0,320.59,27165.0,319.79,323.45,319.0,320.59,27165.0
2022-05-12 11:30:00,320.25,320.75,315.81,316.25,15195.0,320.25,320.75,315.81,316.25,15195.0
2022-05-12 12:00:00,316.12,317.86,315.02,317.86,11630.0,316.12,317.86,315.02,317.86,11630.0
2022-05-12 12:30:00,318.25,319.56,317.54,318.1,27580.0,318.25,319.56,317.54,318.1,27580.0
2022-05-12 13:00:00,318.64,319.8,316.9,317.34,11115.0,318.64,319.8,316.9,317.34,11115.0
2022-05-12 13:30:00,317.44,318.19,313.25,313.37,25410.0,317.44,318.19,313.25,313.37,25410.0
2022-05-12 14:00:00,313.78,315.01,312.34,313.44,14746.0,313.78,315.01,312.34,313.44,14746.0
2022-05-12 14:30:00,313.41,313.41,310.98,311.27,18829.0,313.41,313.41,310.98,311.27,18829.0
2022-05-12 15:00:00,311.8,316.92,311.52,315.26,65043.0,311.8,316.92,311.52,315.26,65043.0
2022-05-12 15:30:00,314.85,316.91,314.28,316.91,245495.0,314.85,316.91,314.28,316.91,245495.0
2022-05-13 09:30:00,322.01,328.0,322.01,325.71,27056.0,322.01,328.0,322.01,325.71,27056.0
2022-05-13 10:00:00,326.35,329.58,326.14,328.4,11909.0,326.35,329.58,326.14,328.4,11909.0
2022-05-13 10:30:00,328.73,330.64,327.95,329.7,30336.0,328.73,330.64,327.95,329.7,30336.0
2022-05-13 11:00:00,329.66,331.44,328.84,330.94,17331.0,329.66,331.44,328.84,330.94,17331.0
2022-05-13 11:30:00,330.53,333.3,329.75,332.43,31967.0,330.53,333.3,329.75,332.43,31967.0
2022-05-13 12:00:00,333.0,333.43,331.78,332.06,11095.0,333.0,333.43,331.78,332.06,11095.0
2022-05-13 12:30:00,332.24,333.1,330.17,331.88,18362.0,332.24,333.1,330.17,331.88,18362.0
2022-05-13 13:00:00,332.0,333.0,331.47,332.05,11962.0,332.0,333.0,331.47,332.05,11962.0
2022-05-13 13:30:00,331.95,332.23,330.88,331.29,18411.0,331.95,332.23,330.88,331.29,18411.0
2022-05-13 14:00:00,331.38,331.5,329.69,331.5,21411.0,331.38,331.5,329.69,331.5,21411.0
2022-05-13 14:30:00,331.5,333.29,331.01,333.0,19820.0,331.5,333.29,331.01,333.0,19820.0
2022-05-13 15:00:00,333.47,337.3,332.0,337.3,59074.0,333.47,337.3,332.0,337.3,59074.0
2022-05-13 15:30:00,337.49,337.75,334.5,336.96,55084.0,337.49,337.75,334.5,336.96,55084.0
2022-05-16 09:30:00,332.12,335.0,329.53,331.86,18346.0,332.12,335.0,329.53,331.86,18346.0
2022-05-16 10:00:00,332.01,336.3,330.99,336.18,10323.0,332.01,336.3,330.99,336.18,10323.0
2022-05-16 10:30:00,335.72,335.78,328.73,328.81,12600.0,335.72,335.78,328.73,328.81,12600.0
2022-05-16 11:00:00,327.93,329.53,327.93,328.93,6989.0,327.93,329.53,327.93,328.93,6989.0
2022-05-16 11:30:00,328.91,331.19,328.06,331.19,5233.0,328.91,331.19,328.06,331.19,5233.0
2022-05-16 12:00:00,331.15,332.19,329.91,329.91,3182.0,331.15,332.19,329.91,329.91,3182.0
2022-05-16 12:30:00,329.33,329.62,327.36,327.39,6755.0,329.33,329.62,327.36,327.39,6755.0
2022-05-16 13:00:00,327.15,330.62,327.15,330.62,4675.0,327.15,330.62,327.15,330.62,4675.0
2022-05-16 13:30:00,331.15,331.15,330.01,330.01,5335.0,331.15,331.15,330.01,330.01,5335.0
2022-05-16 14:00:00,329.72,331.36,329.24,331.35,5376.0,329.72,331.36,329.24,331.35,5376.0
2022-05-16 14:30:00,331.52,332.22,330.41,330.86,9808.0,331.52,332.22,330.41,330.86,9808.0
2022-05-16 15:00:00,331.32,331.32,328.19,328.75,9443.0,331.32,331.32,328.19,328.75,9443.0
2022-05-16 15:30:00,328.74,330.08,328.41,329.51,37262.0,328.74,330.08,328.41,329.51,37262.0
2022-05-17 09:30:00,339.27,343.05,338.13,339.34,13703.0,339.27,343.05,338.13,339.34,13703.0
2022-05-17 10:00:00,339.31,340.53,336.98,337.59,14168.0,339.31,340.53,336.98,337.59,14168.0
2022-05-17 10:30:00,337.01,337.78,335.3,336.42,11943.0,337.01,337.78,335.3,336.42,11943.0
2022-05-17 11:00:00,336.84,340.33,336.84,340.14,9597.0,336.84,340.33,336.84,340.14,9597.0
2022-05-17 11:30:00,340.59,342.58,340.48,342.58,11857.0,340.59,342.58,340.48,342.58,11857.0
2022-05-17 12:00:00,342.43,343.62,341.36,343.31,16684.0,342.43,343.62,341.36,343.31,16684.0
2022-05-17 12:30:00,343.3,344.04,342.39,342.75,8118.0,343.3,344.04,342.39,342.75,8118.0
2022-05-17 13:00:00,342.86,344.23,342.61,343.79,7567.0,342.86,344.23,342.61,343.79,7567.0
2022-05-17 13:30:00,343.5,343.82,342.19,343.05,4925.0,343.5,343.82,342.19,343.05,4925.0
2022-05-17 14:00:00,343.43,345.78,342.18,344.07,23772.0,343.43,345.78,342.18,344.07,23772.0
2022-05-17 14:30:00,343.99,346.48,342.83,345.32,20033.0,343.99,346.48,342.83,345.32,20033.0
2022-05-17 15:00:00,345.71,346.91,345.56,346.5,16677.0,345.71,346.91,345.56,346.5,16677.0
2022-05-17 15:30:00,346.61,347.15,342.95,344.88,45103.0,346.61,347.15,342.95,344.88,45103.0
2022-05-18 09:30:00,338.83,340.42,337.17,340.42,28475.0,338.83,340.42,337.17,340.42,28475.0
2022-05-18 10:00:00,340.69,342.47,340.2,340.27,13226.0,340.69,342.47,340.2,340.27,13226.0
2022-05-18 10:30:00,339.66,340.88,338.56,340.61,9875.0,339.66,340.88,338.56,340.61,9875.0
2022-05-18 11:00:00,340.5,340.5,336.5,337.4,17110.0,340.5,340.5,336.5,337.4,17110.0
2022-05-18 11:30:00,337.22,338.98,335.32,335.32,20979.0,337.22,338.98,335.32,335.32,20979.0
2022-05-18 12:00:00,336.13,336.47,334.39,335.64,13437.0,336.13,336.47,334.39,335.64,13437.0
2022-05-18 12:30:00,335.16,337.0,334.71,337.0,12477.0,335.16,337.0,334.71,337.0,12477.0
2022-05-18 13:00:00,336.78,336.95,334.02,334.23,21972.0,336.78,336.95,334.02,334.23,21972.0
2022-05-18 13:30:00,334.63,334.75,329.49,330.67,19090.0,334.63,334.75,329.49,330.67,19090.0
2022-05-18 14:00:00,330.86,330.88,329.55,330.05,33714.0,330.86,330.88,329.55,330.05,33714.0
2022-05-18 14:30:00,329.99,330.1,326.32,326.41,48783.0,329.99,330.1,326.32,326.41,48783.0
2022-05-18 15:00:00,326.38,328.32,326.11,327.1,55680.0,326.38,328.32,326.11,327.1,55680.0
2022-05-18 15:30:00,327.17,328.24,325.33,326.05,93538.0,327.17,328.24,325.33,326.05,93538.0
2022-05-19 09:30:00,324.17,329.4,323.01,325.35,14909.0,324.17,329.4,323.01,325.35,14909.0
2022-05-19 10:00:00,325.33,328.19,323.49,324.18,22961.0,325.33,328.19,323.49,324.18,22961.0
2022-05-19 10:30:00,324.42,325.83,323.02,324.77,26537.0,324.42,325.83,323.02,324.77,26537.0
2022-05-19 11:00:00,324.95,327.68,324.02,325.94,39473.0,324.95,327.68,324.02,325.94,39473.0
2022-05-19 11:30:00,326.5,330.69,326.38,327.1,18273.0,326.5,330.69,326.38,327.1,18273.0
2022-05-19 12:00:00,327.38,327.67,324.86,325.52,39727.0,327.38,327.67,324.86,325.52,39727.0
2022-05-19 12:30:00,325.72,325.74,323.27,324.06,13953.0,325.72,325.74,323.27,324.06,13953.0
2022-05-19 13:00:00,324.21,324.82,322.15,323.57,8544.0,324.21,324.82,322.15,323.57,8544.0
2022-05-19 13:30:00,323.59,326.41,322.42,326.31,26484.0,323.59,326.41,322.42,326.31,26484.0
2022-05-19 14:00:00,326.22,327.7,325.07,326.94,18376.0,326.22,327.7,325.07,326.94,18376.0
2022-05-19 14:30:00,326.86,328.0,325.8,326.94,20962.0,326.86,328.0,325.8,326.94,20962.0
2022-05-19 15:00:00,326.94,328.68,325.17,325.17,35446.0,326.94,328.68,325.17,325.17,35446.0
2022-05-19 15:30:00,325.43,326.1,323.93,323.93,42850.0,325.43,326.1,323.93,323.93,42850.0
2022-05-20 09:30:00,330.02,331.17,325.03,327.2,18798.0,330.02,331.17,325.03,327.2,18798.0
2022-05-20 10:00:00,326.89,327.11,324.19,325.85,11851.0,326.89,327.11,324.19,325.85,11851.0
2022-05-20 10:30:00,325.7,325.89,321.3,321.3,15473.0,325.7,325.89,321.3,321.3,15473.0
2022-05-20 11:00:00,321.24,321.72,319.02,320.36,21527.0,321.24,321.72,319.02,320.36,21527.0
2022-05-20 11:30:00,320.69,321.31,319.6,320.44,11186.0,320.69,321.31,319.6,320.44,11186.0
2022-05-20 12:00:00,320.21,321.0,317.53,318.26,15564.0,320.21,321.0,317.53,318.26,15564.0
2022-05-20 12:30:00,318.22,318.56,315.95,317.46,10705.0,318.22,318.56,315.95,317.46,10705.0
2022-05-20 13:00:00,317.1,317.46,315.1,315.5,18123.0,317.1,317.46,315.1,315.5,18123.0
2022-05-20 13:30:00,315.52,319.07,315.38,318.17,13813.0,315.52,319.07,315.38,318.17,13813.0
2022-05-20 14:00:00,318.17,318.53,315.8,316.13,16145.0,318.17,318.53,315.8,316.13,16145.0
2022-05-20 14:30:00,316.06,318.69,314.91,317.78,21319.0,316.06,318.69,314.91,317.78,21319.0
2022-05-20 15:00:00,317.44,320.38,316.35,320.26,33595.0,317.44,320.38,316.35,320.26,33595.0
2022-05-20 15:30:00,320.3,325.95,319.65,325.79,80061.0,320.3,325.95,319.65,325.79,80061.0
2022-05-23 09:30:00,330.16,331.98,324.04,325.23,25542.0,330.16,331.98,324.04,325.23,25542.0
2022-05-23 10:00:00,325.21,328.24,322.87,328.24,24053.0,325.21,328.24,322.87,328.24,24053.0
2022-05-23 10:30:00,328.03,331.02,327.2,327.73,22095.0,328.03,331.02,327.2,327.73,22095.0
2022-05-23 11:00:00,327.82,334.66,327.71,333.73,37835.0,327.82,334.66,327.71,333.73,37835.0
2022-05-23 11:30:00,334.09,335.33,333.39,334.62,14763.0,334.09,335.33,333.39,334.62,14763.0
2022-05-23 12:00:00,334.46,336.88,334.42,336.05,22414.0,334.46,336.88,334.42,336.05,22414.0
2022-05-23 12:30:00,336.1,338.92,335.5,336.08,29831.0,336.1,338.92,335.5,336.08,29831.0
2022-05-23 13:00:00,336.04,336.69,334.15,335.87,11580.0,336.04,336.69,334.15,335.87,11580.0
2022-05-23 13:30:00,335.93,336.59,335.3,336.1,11821.0,335.93,336.59,335.3,336.1,11821.0
2022-05-23 14:00:00,336.5,336.7,335.58,335.67,7505.0,336.5,336.7,335.58,335.67,7505.0
2022-05-23 14:30:00,335.54,336.94,334.93,335.25,16564.0,335.54,336.94,334.93,335.25,16564.0
2022-05-23 15:00:00,335.36,335.71,334.04,334.44,13347.0,335.36,335.71,334.04,334.44,13347.0
2022-05-23 15:30:00,334.6,335.45,332.9,334.57,30632.0,334.6,335.45,332.9,334.57,30632.0
2022-05-24 09:30:00,330.3,332.15,323.9,323.9,11972.0,330.3,332.15,323.9,323.9,11972.0
2022-05-24 10:00:00,324.0,324.11,320.49,322.63,13599.0,324.0,324.11,320.49,322.63,13599.0
2022-05-24 10:30:00,323.03,323.06,318.74,320.46,10002.0,323.03,323.06,318.74,320.46,10002.0
2022-05-24 11:00:00,320.28,321.47,318.91,321.01,6452.0,320.28,321.47,318.91,321.01,6452.0
2022-05-24 11:30:00,320.84,322.86,320.38,322.63,5268.0,320.84,322.86,320.38,322.63,5268.0
2022-05-24 12:00:00,321.88,324.64,321.8,322.62,5861.0,321.88,324.64,321.8,322.62,5861.0
2022-05-24 12:30:00,322.25,322.39,320.63,322.39,6195.0,322.25,322.39,320.63,322.39,6195.0
2022-05-24 13:00:00,321.23,321.77,319.92,321.45,7449.0,321.23,321.77,319.92,321.45,7449.0
2022-05-24 13:30:00,321.5,322.27,320.0,322.14,12657.0,321.5,322.27,320.0,322.14,12657.0
2022-05-24 14:00:00,321.89,324.31,321.37,322.83,9324.0,321.89,324.31,321.37,322.83,9324.0
2022-05-24 14:30:00,322.62,323.25,319.75,319.77,7966.0,322.62,323.25,319.75,319.77,7966.0
2022-05-24 15:00:00,319.77,323.26,319.77,322.38,22001.0,319.77,323.26,319.77,322.38,22001.0
2022-05-24 15:30:00,322.96,325.09,321.81,322.88,35747.0,322.96,325.09,321.81,322.88,35747.0
2022-05-25 09:30:00,319.87,323.8,319.82,320.69,8621.0,319.87,323.8,319.82,320.69,8621.0
2022-05-25 10:00:00,320.22,322.51,319.24,322.5,11852.0,320.22,322.51,319.24,322.5,11852.0
2022-05-25 10:30:00,322.54,323.4,321.95,322.68,15658.0,322.54,323.4,321.95,322.68,15658.0
2022-05-25 11:00:00,322.32,322.36,320.96,321.24,13149.0,322.32,322.36,320.96,321.24,13149.0
2022-05-25 11:30:00,321.01,321.37,319.75,320.85,16196.0,321.01,321.37,319.75,320.85,16196.0
2022-05-25 12:00:00,320.41,321.01,319.53,319.89,7577.0,320.41,321.01,319.53,319.89,7577.0
2022-05-25 12:30:00,320.13,320.13,318.67,319.69,8313.0,320.13,320.13,318.67,319.69,8313.0
2022-05-25 13:00:00,319.88,320.16,318.8,320.16,6162.0,319.88,320.16,318.8,320.16,6162.0
2022-05-25 13:30:00,320.29,321.08,319.94,320.78,7867.0,320.29,321.08,319.94,320.78,7867.0
2022-05-25 14:00:00,319.72,322.75,318.94,322.41,19186.0,319.72,322.75,318.94,322.41,19186.0
2022-05-25 14:30:00,322.56,323.57,322.1,323.46,11751.0,322.56,323.57,322.1,323.46,11751.0
2022-05-25 15:00:00,323.48,326.61,323.47,325.48,21365.0,323.48,326.61,323.47,325.48,21365.0
2022-05-25 15:30:00,325.58,325.6,321.74,322.66,32631.0,325.58,325.6,321.74,322.66,32631.0
2022-05-26 09:30:00,324.2,327.43,322.74,326.0,11019.0,324.2,327.43,322.74,326.0,11019.0
2022-05-26 10:00:00,325.79,329.68,325.76,328.59,18011.0,325.79,329.68,325.76,328.59,18011.0
2022-05-26 10:30:00,328.63,328.64,326.49,327.17,9148.0,328.63,328.64,326.49,327.17,9148.0
2022-05-26 11:00:00,327.24,329.07,327.23,328.19,11097.0,327.24,329.07,327.23,328.19,11097.0
2022-05-26 11:30:00,328.13,328.56,327.25,328.01,8775.0,328.13,328.56,327.25,328.01,8775.0
2022-05-26 12:00:00,327.85,330.74,327.85,330.74,7467.0,327.85,330.74,327.85,330.74,7467.0
2022-05-26 12:30:00,330.95,331.49,329.9,331.49,12781.0,330.95,331.49,329.9,331.49,12781.0
2022-05-26 13:00:00,331.12,331.57,330.62,330.65,4845.0,331.12,331.57,330.62,330.65,4845.0
2022-05-26 13:30:00,330.65,331.54,330.3,331.12,11495.0,330.65,331.54,330.3,331.12,11495.0
2022-05-26 14:00:00,331.42,331.85,331.06,331.06,16874.0,331.42,331.85,331.06,331.06,16874.0
2022-05-26 14:30:00,331.21,331.3,330.74,331.1,6341.0,331.21,331.3,330.74,331.1,6341.0
2022-05-26 15:00:00,330.92,331.05,329.86,330.91,15656.0,330.92,331.05,329.86,330.91,15656.0
2022-05-26 15:30:00,330.78,333.71,330.78,332.47,20335.0,330.78,333.71,330.78,332.47,20335.0
2022-05-27 09:30:00,336.0,340.66,336.0,339.02,27007.0,336.0,340.66,336.0,339.02,27007.0
2022-05-27 10:00:00,339.11,341.99,338.1,340.75,16830.0,339.11,341.99,338.1,340.75,16830.0
2022-05-27 10:30:00,340.73,341.66,339.69,339.71,21167.0,340.73,341.66,339.69,339.71,21167.0
2022-05-27 11:00:00,338.93,339.77,338.28,338.5,8259.0,338.93,339.77,338.28,338.5,8259.0
2022-05-27 11:30:00,338.38,339.45,337.74,339.27,61199.0,338.38,339.45,337.74,339.27,61199.0
2022-05-27 12:00:00,339.55,340.55,337.72,337.72,11079.0,339.55,340.55,337.72,337.72,11079.0
2022-05-27 12:30:00,337.53,338.18,335.9,337.74,63816.0,337.53,338.18,335.9,337.74,63816.0
2022-05-27 13:00:00,337.51,338.85,336.26,336.43,16549.0,337.51,338.85,336.26,336.43,16549.0
2022-05-27 13:30:00,336.25,337.48,336.24,337.44,18988.0,336.25,337.48,336.24,337.44,18988.0
2022-05-27 14:00:00,337.6,339.15,337.6,339.15,12778.0,337.6,339.15,337.6,339.15,12778.0
2022-05-27 14:30:00,339.21,339.98,338.56,339.45,12791.0,339.21,339.98,338.56,339.45,12791.0
2022-05-27 15:00:00,339.26,341.64,339.26,341.42,18142.0,339.26,341.64,339.26,341.42,18142.0
2022-05-27 15:30:00,341.37,343.39,340.75,343.27,65552.0,341.37,343.39,340.75,343.27,65552.0
2022-05-31 09:30:00,343.78,344.12,334.08,336.99,24698.0,343.78,344.12,334.08,336.99,24698.0
2022-05-31 10:00:00,337.05,338.8,334.79,338.65,14269.0,337.05,338.8,334.79,338.65,14269.0
2022-05-31 10:30:00,338.74,340.0,337.09,338.2,15155.0,338.74,340.0,337.09,338.2,15155.0
2022-05-31 11:00:00,338.3,339.0,336.3,336.6,7300.0,338.3,339.0,336.3,336.6,7300.0
2022-05-31 11:30:00,336.23,339.39,335.73,338.92,6086.0,336.23,339.39,335.73,338.92,6086.0
2022-05-31 12:00:00,339.43,339.75,337.21,337.97,5948.0,339.43,339.75,337.21,337.97,5948.0
2022-05-31 12:30:00,338.22,340.07,338.22,338.71,5599.0,338.22,340.07,338.22,338.71,5599.0
2022-05-31 13:00:00,339.19,339.19,337.5,337.52,9685.0,339.19,339.19,337.5,337.52,9685.0
2022-05-31 13:30:00,337.62,341.88,337.48,341.88,9539.0,337.62,341.88,337.48,341.88,9539.0
2022-05-31 14:00:00,341.51,341.62,340.17,340.68,8397.0,341.51,341.62,340.17,340.68,8397.0
2022-05-31 14:30:00,340.44,340.57,336.6,336.98,6615.0,340.44,340.57,336.6,336.98,6615.0
2022-05-31 15:00:00,336.87,338.64,336.14,338.47,8084.0,336.87,338.64,336.14,338.47,8084.0
2022-05-31 15:30:00,338.48,339.78,336.98,338.29,78021.0,338.48,339.78,336.98,338.29,78021.0
2022-06-01 09:30:00,340.13,343.63,339.61,342.82,18147.0,340.13,343.63,339.61,342.82,18147.0
2022-06-01 10:00:00,342.13,344.01,338.76,338.97,16123.0,342.13,344.01,338.76,338.97,16123.0
2022-06-01 10:30:00,338.96,339.77,337.54,339.18,10207.0,338.96,339.77,337.54,339.18,10207.0
2022-06-01 11:00:00,338.81,338.81,334.36,334.74,7148.0,338.81,338.81,334.36,334.74,7148.0
2022-06-01 11:30:00,334.86,335.03,333.01,333.23,4017.0,334.86,335.03,333.01,333.23,4017.0
2022-06-01 12:00:00,332.66,334.97,331.73,334.78,8077.0,332.66,334.97,331.73,334.78,8077.0
2022-06-01 12:30:00,334.55,335.55,333.1,334.91,8427.0,334.55,335.55,333.1,334.91,8427.0
2022-06-01 13:00:00,334.9,335.49,334.4,334.84,4927.0,334.9,335.49,334.4,334.84,4927.0
2022-06-01 13:30:00,334.7,335.78,334.61,335.48,2700.0,334.7,335.78,334.61,335.48,2700.0
2022-06-01 14:00:00,335.56,338.06,335.06,337.53,9019.0,335.56,338.06,335.06,337.53,9019.0
2022-06-01 14:30:00,337.43,339.2,337.05,338.15,14721.0,337.43,339.2,337.05,338.15,14721.0
2022-06-01 15:00:00,338.35,338.95,337.66,337.67,6192.0,338.35,338.95,337.66,337.67,6192.0
2022-06-01 15:30:00,337.12,337.86,334.54,334.74,28634.0,337.12,337.86,334.54,334.74,28634.0
2022-06-02 09:30:00,334.38,340.45,332.18,337.88,21329.0,334.38,340.45,332.18,337.88,21329.0
2022-06-02 10:00:00,339.37,341.55,337.2,337.77,18291.0,339.37,341.55,337.2,337.77,18291.0
2022-06-02 10:30:00,338.43,341.42,338.43,340.97,17237.0,338.43,341.42,338.43,340.97,17237.0
2022-06-02 11:00:00,341.13,343.72,340.85,343.01,21998.0,341.13,343.72,340.85,343.01,21998.0
2022-06-02 11:30:00,342.91,344.3,341.92,342.91,19054.0,342.91,344.3,341.92,342.91,19054.0
2022-06-02 12:00:00,343.14,346.22,343.14,346.22,9554.0,343.14,346.22,343.14,346.22,9554.0
2022-06-02 12:30:00,346.28,347.35,345.87,346.23,20618.0,346.28,347.35,345.87,346.23,20618.0
2022-06-02 13:00:00,345.97,346.75,345.11,346.07,10608.0,345.97,346.75,345.11,346.07,10608.0
2022-06-02 13:30:00,346.49,347.81,346.25,347.13,12944.0,346.49,347.81,346.25,347.13,12944.0
2022-06-02 14:00:00,347.04,347.57,346.79,346.97,9230.0,347.04,347.57,346.79,346.97,9230.0
2022-06-02 14:30:00,347.06,347.91,346.05,346.05,24895.0,347.06,347.91,346.05,346.05,24895.0
2022-06-02 15:00:00,346.11,347.24,345.64,346.01,25030.0,346.11,347.24,345.64,346.01,25030.0
2022-06-02 15:30:00,345.8,347.34,344.85,347.3,111950.0,345.8,347.34,344.85,347.3,111950.0
2022-06-03 09:30:00,342.07,342.07,338.05,339.16,11867.0,342.07,342.07,338.05,339.16,11867.0
2022-06-03 10:00:00,339.17,340.64,337.44,339.75,9995.0,339.17,340.64,337.44,339.75,9995.0
2022-06-03 10:30:00,338.95,339.43,336.9,336.91,11836.0,338.95,339.43,336.9,336.91,11836.0
2022-06-03 11:00:00,336.61,336.82,334.01,334.69,9097.0,336.61,336.82,334.01,334.69,9097.0
2022-06-03 11:30:00,334.52,336.01,334.01,334.68,11734.0,334.52,336.01,334.01,334.68,11734.0
2022-06-03 12:00:00,334.62,335.32,333.32,334.78,11047.0,334.62,335.32,333.32,334.78,11047.0
2022-06-03 12:30:00,334.75,335.71,334.15,335.71,8991.0,334.75,335.71,334.15,335.71,8991.0
2022-06-03 13:00:00,335.72,336.71,334.29,334.53,9268.0,335.72,336.71,334.29,334.53,9268.0
2022-06-03 13:30:00,334.53,334.65,333.65,333.94,8461.0,334.53,334.65,333.65,333.94,8461.0
2022-06-03 14:00:00,333.99,335.42,333.67,335.02,8596.0,333.99,335.42,333.67,335.02,8596.0
2022-06-03 14:30:00,335.21,335.28,333.81,334.35,10141.0,335.21,335.28,333.81,334.35,10141.0
2022-06-03 15:00:00,334.47,334.65,332.79,334.05,16186.0,334.47,334.65,332.79,334.05,16186.0
2022-06-03 15:30:00,333.91,335.23,333.4,334.57,49770.0,333.91,335.23,333.4,334.57,49770.0
2022-06-06 09:30:00,341.48,342.41,337.89,340.06,39322.0,341.48,342.41,337.89,340.06,39322.0
2022-06-06 10:00:00,340.1,340.7,337.98,340.2,23678.0,340.1,340.7,337.98,340.2,23678.0
2022-06-06 10:30:00,340.0,341.51,339.59,340.05,21917.0,340.0,341.51,339.59,340.05,21917.0
2022-06-06 11:00:00,340.06,340.67,336.6,337.35,9664.0,340.06,340.67,336.6,337.35,9664.0
2022-06-06 11:30:00,337.64,338.36,336.9,336.9,4502.0,337.64,338.36,336.9,336.9,4502.0
2022-06-06 12:00:00,336.96,336.96,334.92,334.96,5128.0,336.96,336.96,334.92,334.96,5128.0
2022-06-06 12:30:00,334.94,336.79,334.5,336.26,5726.0,334.94,336.79,334.5,336.26,5726.0
2022-06-06 13:00:00,336.0,336.16,334.91,335.96,3613.0,336.0,336.16,334.91,335.96,3613.0
2022-06-06 13:30:00,336.05,336.78,335.88,336.41,18885.0,336.05,336.78,335.88,336.41,18885.0
2022-06-06 14:00:00,336.86,337.0,333.15,333.29,14802.0,336.86,337.0,333.15,333.29,14802.0
2022-06-06 14:30:00,333.31,334.0,332.89,333.78,8457.0,333.31,334.0,332.89,333.78,8457.0
2022-06-06 15:00:00,333.62,334.18,332.96,333.86,7165.0,333.62,334.18,332.96,333.86,7165.0
2022-06-06 15:30:00,333.59,336.33,333.44,335.21,37905.0,333.59,336.33,333.44,335.21,37905.0
2022-06-07 09:30:00,330.62,332.52,326.01,329.99,17827.0,330.62,332.52,326.01,329.99,17827.0
2022-06-07 10:00:00,329.42,332.55,329.42,332.4,9011.0,329.42,332.55,329.42,332.4,9011.0
2022-06-07 10:30:00,332.55,335.91,332.22,335.57,36908.0,332.55,335.91,332.22,335.57,36908.0
2022-06-07 11:00:00,335.57,335.8,333.29,333.29,16548.0,335.57,335.8,333.29,333.29,16548.0
2022-06-07 11:30:00,333.11,334.0,332.79,334.0,3259.0,333.11,334.0,332.79,334.0,3259.0
2022-06-07 12:00:00,333.56,334.0,332.76,333.7,8399.0,333.56,334.0,332.76,333.7,8399.0
2022-06-07 12:30:00,333.2,333.65,333.16,333.42,13612.0,333.2,333.65,333.16,333.42,13612.0
2022-06-07 13:00:00,333.5,335.56,333.2,335.03,16161.0,333.5,335.56,333.2,335.03,16161.0
2022-06-07 13:30:00,335.0,335.29,334.63,335.04,13484.0,335.0,335.29,334.63,335.04,13484.0
2022-06-07 14:00:00,334.67,336.39,334.6,336.39,20189.0,334.67,336.39,334.6,336.39,20189.0
2022-06-07 14:30:00,336.91,338.23,335.23,335.9,16278.0,336.91,338.23,335.23,335.9,16278.0
2022-06-07 15:00:00,335.81,336.35,335.55,335.76,7593.0,335.81,336.35,335.55,335.76,7593.0
2022-06-07 15:30:00,335.58,336.29,335.2,335.36,73363.0,335.58,336.29,335.2,335.36,73363.0
2022-06-08 09:30:00,334.48,334.48,330.72,331.77,25601.0,334.48,334.48,330.72,331.77,25601.0
2022-06-08 10:00:00,331.04,332.35,329.67,330.29,23871.0,331.04,332.35,329.67,330.29,23871.0
2022-06-08 10:30:00,330.7,332.35,330.5,331.04,33056.0,330.7,332.35,330.5,331.04,33056.0
2022-06-08 11:00:00,331.23,332.99,330.22,332.45,11108.0,331.23,332.99,330.22,332.45,11108.0
2022-06-08 11:30:00,333.23,333.23,332.14,332.28,4325.0,333.23,333.23,332.14,332.28,4325.0
2022-06-08 12:00:00,332.45,332.64,330.38,330.48,23811.0,332.45,332.64,330.38,330.48,23811.0
2022-06-08 12:30:00,330.24,330.24,328.36,329.57,6380.0,330.24,330.24,328.36,329.57,6380.0
2022-06-08 13:00:00,329.43,331.27,329.35,331.0,28258.0,329.43,331.27,329.35,331.0,28258.0
2022-06-08 13:30:00,330.75,333.08,330.0,332.75,54208.0,330.75,333.08,330.0,332.75,54208.0
2022-06-08 14:00:00,333.0,333.86,331.87,331.87,28815.0,333.0,333.86,331.87,331.87,28815.0
2022-06-08 14:30:00,332.64,333.39,332.33,333.17,11573.0,332.64,333.39,332.33,333.17,11573.0
2022-06-08 15:00:00,332.99,333.05,331.8,332.17,16588.0,332.99,333.05,331.8,332.17,16588.0
2022-06-08 15:30:00,332.21,332.9,330.17,330.74,87105.0,332.21,332.9,330.17,330.74,87105.0
2022-06-09 09:30:00,329.4,329.99,325.81,329.4,20601.0,329.4,329.99,325.81,329.4,20601.0
2022-06-09 10:00:00,330.24,330.24,327.23,329.03,10624.0,330.24,330.24,327.23,329.03,10624.0
2022-06-09 10:30:00,329.17,329.73,324.69,324.92,12645.0,329.17,329.73,324.69,324.92,12645.0
2022-06-09 11:00:00,324.81,325.21,323.0,324.75,12255.0,324.81,325.21,323.0,324.75,12255.0
2022-06-09 11:30:00,325.31,325.91,323.42,324.21,6888.0,325.31,325.91,323.42,324.21,6888.0
2022-06-09 12:00:00,324.3,324.3,322.19,323.14,4606.0,324.3,324.3,322.19,323.14,4606.0
2022-06-09 12:30:00,323.26,324.0,322.46,323.84,7083.0,323.26,324.0,322.46,323.84,7083.0
2022-06-09 13:00:00,323.9,324.46,322.04,322.16,9736.0,323.9,324.46,322.04,322.16,9736.0
2022-06-09 13:30:00,322.01,322.61,320.46,322.53,17136.0,322.01,322.61,320.46,322.53,17136.0
2022-06-09 14:00:00,322.58,323.1,321.68,322.55,30071.0,322.58,323.1,321.68,322.55,30071.0
2022-06-09 14:30:00,322.35,322.35,321.17,321.52,37633.0,322.35,322.35,321.17,321.52,37633.0
2022-06-09 15:00:00,321.36,321.4,318.37,318.38,26623.0,321.36,321.4,318.37,318.38,26623.0
2022-06-09 15:30:00,318.38,318.73,315.57,315.94,72594.0,318.38,318.73,315.57,315.94,72594.0
2022-06-10 09:30:00,310.0,310.12,305.74,306.13,50753.0,310.0,310.12,305.74,306.13,50753.0
2022-06-10 10:00:00,305.8,307.82,304.1,306.68,12086.0,305.8,307.82,304.1,306.68,12086.0
2022-06-10 10:30:00,306.64,309.18,306.63,307.15,11428.0,306.64,309.18,306.63,307.15,11428.0
2022-06-10 11:00:00,306.69,307.91,305.38,305.38,11295.0,306.69,307.91,305.38,305.38,11295.0
2022-06-10 11:30:00,305.73,306.93,305.41,306.93,8013.0,305.73,306.93,305.41,306.93,8013.0
2022-06-10 12:00:00,306.24,308.11,306.24,308.11,12047.0,306.24,308.11,306.24,308.11,12047.0
2022-06-10 12:30:00,308.0,308.0,306.66,307.31,5989.0,308.0,308.0,306.66,307.31,5989.0
2022-06-10 13:00:00,307.2,308.35,306.72,308.35,10736.0,307.2,308.35,306.72,308.35,10736.0
2022-06-10 13:30:00,308.19,311.17,307.55,310.31,16667.0,308.19,311.17,307.55,310.31,16667.0
2022-06-10 14:00:00,310.26,310.26,308.49,308.7,11902.0,310.26,310.26,308.49,308.7,11902.0
2022-06-10 14:30:00,308.93,309.18,307.49,308.58,21234.0,308.93,309.18,307.49,308.58,21234.0
2022-06-10 15:00:00,308.7,309.13,306.93,308.53,32496.0,308.7,309.13,306.93,308.53,32496.0
2022-06-10 15:30:00,308.45,308.57,305.14,305.17,43569.0,308.45,308.57,305.14,305.17,43569.0
2022-06-13 09:30:00,295.65,299.97,294.59,296.96,12891.0,295.65,299.97,294.59,296.96,12891.0
2022-06-13 10:00:00,296.68,297.61,294.57,294.89,10740.0,296.68,297.61,294.57,294.89,10740.0
2022-06-13 10:30:00,294.55,294.64,292.91,293.24,17855.0,294.55,294.64,292.91,293.24,17855.0
2022-06-13 11:00:00,292.95,294.29,290.44,293.44,7782.0,292.95,294.29,290.44,293.44,7782.0
2022-06-13 11:30:00,293.04,294.57,292.34,293.99,18962.0,293.04,294.57,292.34,293.99,18962.0
2022-06-13 12:00:00,293.22,294.72,293.11,294.72,22476.0,293.22,294.72,293.11,294.72,22476.0
2022-06-13 12:30:00,294.76,297.43,293.64,294.03,19467.0,294.76,297.43,293.64,294.03,19467.0
2022-06-13 13:00:00,294.0,294.0,292.74,292.98,6841.0,294.0,294.0,292.74,292.98,6841.0
2022-06-13 13:30:00,293.13,295.44,292.74,294.94,8047.0,293.13,295.44,292.74,294.94,8047.0
2022-06-13 14:00:00,294.86,294.86,293.09,294.0,4814.0,294.86,294.86,293.09,294.0,4814.0
2022-06-13 14:30:00,293.71,295.74,293.17,295.02,16778.0,293.71,295.74,293.17,295.02,16778.0
2022-06-13 15:00:00,295.02,296.69,293.25,293.25,30738.0,295.02,296.69,293.25,293.25,30738.0
2022-06-13 15:30:00,292.97,293.82,291.8,293.27,53929.0,292.97,293.82,291.8,293.27,53929.0
2022-06-14 09:30:00,295.18,297.85,294.36,297.49,27484.0,295.18,297.85,294.36,297.49,27484.0
2022-06-14 10:00:00,298.65,298.96,295.06,295.63,19194.0,298.65,298.96,295.06,295.63,19194.0
2022-06-14 10:30:00,295.56,295.94,293.17,295.37,12338.0,295.56,295.94,293.17,295.37,12338.0
2022-06-14 11:00:00,295.44,295.96,292.85,294.16,10249.0,295.44,295.96,292.85,294.16,10249.0
2022-06-14 11:30:00,294.12,298.17,293.89,297.89,20148.0,294.12,298.17,293.89,297.89,20148.0
2022-06-14 12:00:00,297.52,297.58,296.12,297.36,9693.0,297.52,297.58,296.12,297.36,9693.0
2022-06-14 12:30:00,297.46,298.67,297.13,298.56,13086.0,297.46,298.67,297.13,298.56,13086.0
2022-06-14 13:00:00,298.36,300.93,297.64,299.87,12313.0,298.36,300.93,297.64,299.87,12313.0
2022-06-14 13:30:00,299.29,299.71,297.99,299.56,24188.0,299.29,299.71,297.99,299.56,24188.0
2022-06-14 14:00:00,299.74,301.74,299.61,301.22,16555.0,299.74,301.74,299.61,301.22,16555.0
2022-06-14 14:30:00,301.15,302.5,300.46,300.88,14006.0,301.15,302.5,300.46,300.88,14006.0
2022-06-14 15:00:00,300.68,300.96,299.01,299.45,20859.0,300.68,300.96,299.01,299.45,20859.0
2022-06-14 15:30:00,299.42,301.49,299.42,300.92,66005.0,299.42,301.49,299.42,300.92,66005.0
2022-06-15 09:30:00,304.45,306.54,302.82,304.22,15912.0,304.45,306.54,302.82,304.22,15912.0
2022-06-15 10:00:00,303.56,305.09,303.32,304.12,12665.0,303.56,305.09,303.32,304.12,12665.0
2022-06-15 10:30:00,303.8,304.96,302.65,304.94,8624.0,303.8,304.96,302.65,304.94,8624.0
2022-06-15 11:00:00,305.11,306.82,305.08,306.59,5663.0,305.11,306.82,305.08,306.59,5663.0
2022-06-15 11:30:00,306.61,306.85,305.74,306.69,4621.0,306.61,306.85,305.74,306.69,4621.0
2022-06-15 12:00:00,306.54,307.98,306.54,307.46,10886.0,306.54,307.98,306.54,307.46,10886.0
2022-06-15 12:30:00,307.56,308.43,306.56,306.73,17692.0,307.56,308.43,306.56,306.73,17692.0
2022-06-15 13:00:00,306.78,307.49,306.49,307.31,11372.0,306.78,307.49,306.49,307.31,11372.0
2022-06-15 13:30:00,307.14,311.0,307.13,310.92,15686.0,307.14,311.0,307.13,310.92,15686.0
2022-06-15 14:00:00,309.35,310.9,303.97,303.98,14624.0,309.35,310.9,303.97,303.98,14624.0
2022-06-15 14:30:00,304.02,311.74,301.0,306.86,13305.0,304.02,311.74,301.0,306.86,13305.0
2022-06-15 15:00:00,307.39,310.97,306.9,310.94,12003.0,307.39,310.97,306.9,310.94,12003.0
2022-06-15 15:30:00,311.1,312.72,307.35,308.37,36584.0,311.1,312.72,307.35,308.37,36584.0
2022-06-16 09:30:00,301.47,304.27,297.68,299.04,15411.0,301.47,304.27,297.68,299.04,15411.0
2022-06-16 10:00:00,298.76,298.76,295.45,296.25,12569.0,298.76,298.76,295.45,296.25,12569.0
2022-06-16 10:30:00,296.34,296.63,293.13,294.44,10594.0,296.34,296.63,293.13,294.44,10594.0
2022-06-16 11:00:00,294.13,296.64,294.12,296.15,6220.0,294.13,296.64,294.12,296.15,6220.0
2022-06-16 11:30:00,296.35,296.37,293.68,294.73,7033.0,296.35,296.37,293.68,294.73,7033.0
2022-06-16 12:00:00,294.66,294.66,293.13,294.21,4534.0,294.66,294.66,293.13,294.21,4534.0
2022-06-16 12:30:00,294.21,294.53,292.76,293.06,7498.0,294.21,294.53,292.76,293.06,7498.0
2022-06-16 13:00:00,293.58,293.66,291.69,293.47,4758.0,293.58,293.66,291.69,293.47,4758.0
2022-06-16 13:30:00,293.02,293.62,291.43,292.14,11327.0,293.02,293.62,291.43,292.14,11327.0
2022-06-16 14:00:00,292.29,292.55,290.34,290.39,13223.0,292.29,292.55,290.34,290.39,13223.0
2022-06-16 14:30:00,290.24,291.4,290.1,291.37,12692.0,290.24,291.4,290.1,291.37,12692.0
2022-06-16 15:00:00,291.69,293.89,291.69,293.59,23967.0,291.69,293.89,291.69,293.59,23967.0
2022-06-16 15:30:00,293.48,293.67,290.03,292.34,65366.0,293.48,293.67,290.03,292.34,65366.0
2022-06-17 09:30:00,296.73,297.46,293.01,296.09,48630.0,296.73,297.46,293.01,296.09,48630.0
2022-06-17 10:00:00,295.8,295.8,291.6,291.96,9916.0,295.8,295.8,291.6,291.96,9916.0
2022-06-17 10:30:00,292.15,292.47,289.74,292.0,10497.0,292.15,292.47,289.74,292.0,10497.0
2022-06-17 11:00:00,291.87,295.39,291.5,295.07,7600.0,291.87,295.39,291.5,295.07,7600.0
2022-06-17 11:30:00,295.13,295.79,293.25,293.36,16563.0,295.13,295.79,293.25,293.36,16563.0
2022-06-17 12:00:00,293.12,294.22,292.58,293.64,8100.0,293.12,294.22,292.58,293.64,8100.0
2022-06-17 12:30:00,293.4,294.09,292.99,293.45,9886.0,293.4,294.09,292.99,293.45,9886.0
2022-06-17 13:00:00,293.36,296.21,293.36,294.73,8297.0,293.36,296.21,293.36,294.73,8297.0
2022-06-17 13:30:00,294.38,295.14,293.67,294.38,9559.0,294.38,295.14,293.67,294.38,9559.0
2022-06-17 14:00:00,294.45,294.79,293.18,293.33,12849.0,294.45,294.79,293.18,293.33,12849.0
2022-06-17 14:30:00,293.13,294.26,292.14,292.74,10203.0,293.13,294.26,292.14,292.74,10203.0
2022-06-17 15:00:00,292.6,293.08,290.65,292.52,17397.0,292.6,293.08,290.65,292.52,17397.0
2022-06-17 15:30:00,292.49,292.49,287.93,288.23,107751.0,292.49,292.49,287.93,288.23,107751.0
2022-06-21 09:30:00,293.51,297.33,292.49,297.17,17628.0,293.51,297.33,292.49,297.17,17628.0
2022-06-21 10:00:00,297.17,298.66,296.95,296.99,37596.0,297.17,298.66,296.95,296.99,37596.0
2022-06-21 10:30:00,296.85,299.95,296.76,299.76,23437.0,296.85,299.95,296.76,299.76,23437.0
2022-06-21 11:00:00,299.75,299.75,297.44,298.23,24764.0,299.75,299.75,297.44,298.23,24764.0
2022-06-21 11:30:00,298.35,299.79,297.73,298.0,25051.0,298.35,299.79,297.73,298.0,25051.0
2022-06-21 12:00:00,297.67,298.02,295.12,296.4,10479.0,297.67,298.02,295.12,296.4,10479.0
2022-06-21 12:30:00,296.64,296.64,295.27,296.33,7485.0,296.64,296.64,295.27,296.33,7485.0
2022-06-21 13:00:00,296.35,296.53,294.95,295.3,9323.0,296.35,296.53,294.95,295.3,9323.0
2022-06-21 13:30:00,295.9,296.17,295.37,295.6,9778.0,295.9,296.17,295.37,295.6,9778.0
2022-06-21 14:00:00,295.71,296.12,295.25,296.01,10898.0,295.71,296.12,295.25,296.01,10898.0
2022-06-21 14:30:00,296.08,296.49,294.7,295.71,9224.0,296.08,296.49,294.7,295.71,9224.0
2022-06-21 15:00:00,295.66,296.85,295.66,296.35,16764.0,295.66,296.85,295.66,296.35,16764.0
2022-06-21 15:30:00,296.35,296.35,295.27,295.71,39297.0,296.35,296.35,295.27,295.71,39297.0
2022-06-22 09:30:00,293.58,296.0,290.77,293.13,14389.0,293.58,296.0,290.77,293.13,14389.0
2022-06-22 10:00:00,292.82,295.76,292.07,294.73,8656.0,292.82,295.76,292.07,294.73,8656.0
2022-06-22 10:30:00,295.46,296.09,294.75,295.28,4297.0,295.46,296.09,294.75,295.28,4297.0
2022-06-22 11:00:00,294.91,295.48,293.42,295.48,6980.0,294.91,295.48,293.42,295.48,6980.0
2022-06-22 11:30:00,295.45,296.09,294.09,294.1,6796.0,295.45,296.09,294.09,294.1,6796.0
2022-06-22 12:00:00,294.11,295.15,293.72,295.02,4965.0,294.11,295.15,293.72,295.02,4965.0
2022-06-22 12:30:00,295.17,296.38,295.06,296.15,7110.0,295.17,296.38,295.06,296.15,7110.0
2022-06-22 13:00:00,296.4,296.52,295.52,296.21,5301.0,296.4,296.52,295.52,296.21,5301.0
2022-06-22 13:30:00,295.96,297.16,295.37,296.31,11040.0,295.96,297.16,295.37,296.31,11040.0
2022-06-22 14:00:00,296.01,299.02,296.01,298.29,13813.0,296.01,299.02,296.01,298.29,13813.0
2022-06-22 14:30:00,298.34,298.81,297.92,298.32,9539.0,298.34,298.81,297.92,298.32,9539.0
2022-06-22 15:00:00,298.31,299.23,296.96,297.42,36354.0,298.31,299.23,296.96,297.42,36354.0
2022-06-22 15:30:00,297.4,299.47,296.98,297.6,64631.0,297.4,299.47,296.98,297.6,64631.0
2022-06-23 09:30:00,298.23,299.16,292.24,293.35,12697.0,298.23,299.16,292.24,293.35,12697.0
2022-06-23 10:00:00,295.33,295.61,292.94,294.45,4571.0,295.33,295.61,292.94,294.45,4571.0
2022-06-23 10:30:00,294.41,296.76,293.59,296.5,8023.0,294.41,296.76,293.59,296.5,8023.0
2022-06-23 11:00:00,296.5,297.7,295.59,296.72,5540.0,296.5,297.7,295.59,296.72,5540.0
2022-06-23 11:30:00,296.79,297.28,295.42,295.84,8913.0,296.79,297.28,295.42,295.84,8913.0
2022-06-23 12:00:00,295.79,295.79,294.0,295.03,4531.0,295.79,295.79,294.0,295.03,4531.0
2022-06-23 12:30:00,295.53,295.54,292.8,292.92,4836.0,295.53,295.54,292.8,292.92,4836.0
2022-06-23 13:00:00,292.4,293.48,291.85,292.63,9251.0,292.4,293.48,291.85,292.63,9251.0
2022-06-23 13:30:00,292.84,293.65,291.99,293.65,5282.0,292.84,293.65,291.99,293.65,5282.0
2022-06-23 14:00:00,293.81,295.81,293.25,295.81,11431.0,293.81,295.81,293.25,295.81,11431.0
2022-06-23 14:30:00,295.85,296.14,295.4,295.51,6678.0,295.85,296.14,295.4,295.51,6678.0
2022-06-23 15:00:00,295.24,297.18,295.09,297.0,6850.0,295.24,297.18,295.09,297.0,6850.0
2022-06-23 15:30:00,297.0,298.18,296.86,297.57,32205.0,297.0,298.18,296.86,297.57,32205.0
2022-06-24 09:30:00,301.1,303.6,300.79,303.52,10048.0,301.1,303.6,300.79,303.52,10048.0
2022-06-24 10:00:00,304.99,306.91,304.99,305.83,5363.0,304.99,306.91,304.99,305.83,5363.0
2022-06-24 10:30:00,306.17,306.48,305.0,305.39,6493.0,306.17,306.48,305.0,305.39,6493.0
2022-06-24 11:00:00,305.5,306.08,303.44,305.53,4312.0,305.5,306.08,303.44,305.53,4312.0
2022-06-24 11:30:00,305.98,306.07,305.05,305.53,4508.0,305.98,306.07,305.05,305.53,4508.0
2022-06-24 12:00:00,306.03,306.95,305.81,306.94,7766.0,306.03,306.95,305.81,306.94,7766.0
2022-06-24 12:30:00,307.08,308.34,306.96,308.22,11155.0,307.08,308.34,306.96,308.22,11155.0
2022-06-24 13:00:00,308.31,308.61,307.36,307.74,6065.0,308.31,308.61,307.36,307.74,6065.0
2022-06-24 13:30:00,307.73,307.83,306.85,306.9,9441.0,307.73,307.83,306.85,306.9,9441.0
2022-06-24 14:00:00,307.0,307.0,306.14,306.63,6766.0,307.0,307.0,306.14,306.63,6766.0
2022-06-24 14:30:00,306.62,306.82,305.94,306.16,4000.0,306.62,306.82,305.94,306.16,4000.0
2022-06-24 15:00:00,306.29,306.29,305.04,305.95,9933.0,306.29,306.29,305.04,305.95,9933.0
2022-06-24 15:30:00,306.26,310.36,306.0,308.88,64585.0,306.26,310.36,306.0,308.88,64585.0
2022-06-27 09:30:00,311.31,311.31,305.55,308.41,12963.0,311.31,311.31,305.55,308.41,12963.0
2022-06-27 10:00:00,309.12,309.83,307.04,308.01,23600.0,309.12,309.83,307.04,308.01,23600.0
2022-06-27 10:30:00,308.64,310.48,308.58,309.88,7079.0,308.64,310.48,308.58,309.88,7079.0
2022-06-27 11:00:00,309.69,311.76,309.69,311.76,3277.0,309.69,311.76,309.69,311.76,3277.0
2022-06-27 11:30:00,311.07,311.45,310.4,310.61,2605.0,311.07,311.45,310.4,310.61,2605.0
2022-06-27 12:00:00,310.13,310.41,308.45,308.61,5630.0,310.13,310.41,308.45,308.61,5630.0
2022-06-27 12:30:00,308.44,310.95,308.3,310.93,6916.0,308.44,310.95,308.3,310.93,6916.0
2022-06-27 13:00:00,310.75,311.69,309.87,311.15,12483.0,310.75,311.69,309.87,311.15,12483.0
2022-06-27 13:30:00,310.88,311.06,309.74,310.47,8217.0,310.88,311.06,309.74,310.47,8217.0
2022-06-27 14:00:00,310.32,311.09,310.3,310.36,5968.0,310.32,311.09,310.3,310.36,5968.0
2022-06-27 14:30:00,310.15,311.0,310.14,310.35,4192.0,310.15,311.0,310.14,310.35,4192.0
2022-06-27 15:00:00,310.3,310.61,309.58,310.28,10256.0,310.3,310.61,309.58,310.28,10256.0
2022-06-27 15:30:00,310.26,310.76,308.82,309.98,51334.0,310.26,310.76,308.82,309.98,51334.0
2022-06-28 09:30:00,313.16,313.16,309.84,311.51,8617.0,313.16,313.16,309.84,311.51,8617.0
2022-06-28 10:00:00,312.2,312.37,310.31,311.68,11154.0,312.2,312.37,310.31,311.68,11154.0
2022-06-28 10:30:00,311.2,312.36,310.98,312.36,8032.0,311.2,312.36,310.98,312.36,8032.0
2022-06-28 11:00:00,312.35,312.35,308.65,308.79,3639.0,312.35,312.35,308.65,308.79,3639.0
2022-06-28 11:30:00,309.0,309.21,306.91,307.27,4694.0,309.0,309.21,306.91,307.27,4694.0
2022-06-28 12:00:00,306.86,307.75,306.19,307.75,6062.0,306.86,307.75,306.19,307.75,6062.0
2022-06-28 12:30:00,307.49,308.72,307.34,307.65,2425.0,307.49,308.72,307.34,307.65,2425.0
2022-06-28 13:00:00,307.6,307.6,306.04,306.76,4032.0,307.6,307.6,306.04,306.76,4032.0
2022-06-28 13:30:00,306.68,306.68,306.02,306.29,2000.0,306.68,306.68,306.02,306.29,2000.0
2022-06-28 14:00:00,305.74,306.44,303.71,303.75,2994.0,305.74,306.44,303.71,303.75,2994.0
2022-06-28 14:30:00,303.72,303.89,302.45,303.25,2803.0,303.72,303.89,302.45,303.25,2803.0
2022-06-28 15:00:00,303.51,303.51,302.19,302.5,5712.0,303.51,303.51,302.19,302.5,5712.0
2022-06-28 15:30:00,302.64,302.72,301.41,302.22,27332.0,302.64,302.72,301.41,302.22,27332.0
2022-06-29 09:30:00,304.83,304.83,295.28,298.02,9169.0,304.83,304.83,295.28,298.02,9169.0
2022-06-29 10:00:00,297.52,298.97,295.69,296.9,12965.0,297.52,298.97,295.69,296.9,12965.0
2022-06-29 10:30:00,297.26,299.97,296.64,299.55,6329.0,297.26,299.97,296.64,299.55,6329.0
2022-06-29 11:00:00,298.82,298.82,296.93,297.65,7300.0,298.82,298.82,296.93,297.65,7300.0
2022-06-29 11:30:00,297.63,298.75,297.37,298.35,4743.0,297.63,298.75,297.37,298.35,4743.0
2022-06-29 12:00:00,298.18,298.18,296.14,296.53,4100.0,298.18,298.18,296.14,296.53,4100.0
2022-06-29 12:30:00,296.22,297.45,295.72,296.56,4039.0,296.22,297.45,295.72,296.56,4039.0
2022-06-29 13:00:00,296.93,297.57,295.82,297.38,5293.0,296.93,297.57,295.82,297.38,5293.0
2022-06-29 13:30:00,297.17,297.99,297.1,297.94,2552.0,297.17,297.99,297.1,297.94,2552.0
2022-06-29 14:00:00,297.78,298.89,297.74,298.4,4668.0,297.78,298.89,297.74,298.4,4668.0
2022-06-29 14:30:00,298.18,298.18,296.78,297.36,3900.0,298.18,298.18,296.78,297.36,3900.0
2022-06-29 15:00:00,297.31,298.92,296.94,298.92,5956.0,297.31,298.92,296.94,298.92,5956.0
2022-06-29 15:30:00,298.92,299.19,297.58,298.53,21861.0,298.92,299.19,297.58,298.53,21861.0
2022-06-30 09:30:00,295.17,295.37,290.95,291.44,15851.0,295.17,295.37,290.95,291.44,15851.0
2022-06-30 10:00:00,290.88,292.93,289.83,291.72,9444.0,290.88,292.93,289.83,291.72,9444.0
2022-06-30 10:30:00,292.05,294.08,291.89,293.54,9982.0,292.05,294.08,291.89,293.54,9982.0
2022-06-30 11:00:00,293.11,294.63,292.57,294.54,17929.0,293.11,294.63,292.57,294.54,17929.0
2022-06-30 11:30:00,294.41,294.8,293.57,294.21,23616.0,294.41,294.8,293.57,294.21,23616.0
2022-06-30 12:00:00,294.35,296.63,292.57,296.55,37986.0,294.35,296.63,292.57,296.55,37986.0
2022-06-30 12:30:00,296.83,297.65,294.89,294.9,14937.0,296.83,297.65,294.89,294.9,14937.0
2022-06-30 13:00:00,295.0,295.63,293.49,294.19,10424.0,295.0,295.63,293.49,294.19,10424.0
2022-06-30 13:30:00,294.06,295.73,293.82,295.04,35440.0,294.06,295.73,293.82,295.04,35440.0
2022-06-30 14:00:00,295.29,296.7,295.19,295.86,13582.0,295.29,296.7,295.19,295.86,13582.0
2022-06-30 14:30:00,296.23,296.34,292.17,293.11,14735.0,296.23,296.34,292.17,293.11,14735.0
2022-06-30 15:00:00,293.38,294.57,292.1,294.57,14261.0,293.38,294.57,292.1,294.57,14261.0
2022-06-30 15:30:00,294.54,296.13,292.16,294.23,43208.0,294.54,296.13,292.16,294.23,43208.0
2022-07-01 09:30:00,292.23,298.54,290.64,297.72,20920.0,292.23,298.54,290.64,297.72,20920.0
2022-07-01 10:00:00,298.21,298.81,292.59,292.65,16797.0,298.21,298.81,292.59,292.65,16797.0
2022-07-01 10:30:00,292.68,293.99,291.43,293.51,22040.0,292.68,293.99,291.43,293.51,22040.0
2022-07-01 11:00:00,293.27,296.69,293.1,295.44,10460.0,293.27,296.69,293.1,295.44,10460.0
2022-07-01 11:30:00,295.59,296.28,293.35,294.15,18461.0,295.59,296.28,293.35,294.15,18461.0
2022-07-01 12:00:00,293.85,295.37,293.12,294.85,6905.0,293.85,295.37,293.12,294.85,6905.0
2022-07-01 12:30:00,295.22,295.49,293.26,293.26,9346.0,295.22,295.49,293.26,293.26,9346.0
2022-07-01 13:00:00,293.31,294.93,293.13,294.58,10101.0,293.31,294.93,293.13,294.58,10101.0
2022-07-01 13:30:00,295.28,296.45,294.75,296.11,16017.0,295.28,296.45,294.75,296.11,16017.0
2022-07-01 14:00:00,296.13,297.48,295.33,296.99,11739.0,296.13,297.48,295.33,296.99,11739.0
2022-07-01 14:30:00,297.63,298.97,297.14,298.93,23721.0,297.63,298.97,297.14,298.93,23721.0
2022-07-01 15:00:00,298.91,298.96,297.66,298.23,20482.0,298.91,298.96,297.66,298.23,20482.0
2022-07-01 15:30:00,298.51,300.06,298.51,299.24,52295.0,298.51,300.06,298.51,299.24,52295.0
2022-07-05 09:30:00,294.77,296.0,293.04,295.87,17310.0,294.77,296.0,293.04,295.87,17310.0
2022-07-05 10:00:00,295.13,299.54,294.85,299.45,10872.0,295.13,299.54,294.85,299.45,10872.0
2022-07-05 10:30:00,299.19,301.65,299.13,299.95,7504.0,299.19,301.65,299.13,299.95,7504.0
2022-07-05 11:00:00,299.56,300.28,297.96,298.03,12061.0,299.56,300.28,297.96,298.03,12061.0
2022-07-05 11:30:00,298.15,299.0,297.12,297.89,5777.0,298.15,299.0,297.12,297.89,5777.0
2022-07-05 12:00:00,297.46,299.91,296.86,299.58,6817.0,297.46,299.91,296.86,299.58,6817.0
2022-07-05 12:30:00,299.72,299.92,297.91,297.91,5918.0,299.72,299.92,297.91,297.91,5918.0
2022-07-05 13:00:00,298.25,300.04,297.98,299.9,8044.0,298.25,300.04,297.98,299.9,8044.0
2022-07-05 13:30:00,300.03,300.97,298.74,299.38,7864.0,300.03,300.97,298.74,299.38,7864.0
2022-07-05 14:00:00,299.42,300.59,298.99,300.51,7395.0,299.42,300.59,298.99,300.51,7395.0
2022-07-05 14:30:00,300.59,302.09,300.59,301.37,7141.0,300.59,302.09,300.59,301.37,7141.0
2022-07-05 15:00:00,301.08,302.23,300.88,302.02,12932.0,301.08,302.23,300.88,302.02,12932.0
2022-07-05 15:30:00,302.09,302.56,301.07,302.5,32284.0,302.09,302.56,301.07,302.5,32284.0
2022-07-06 09:30:00,304.95,306.37,300.72,301.62,14261.0,304.95,306.37,300.72,301.62,14261.0
2022-07-06 10:00:00,301.9,302.09,298.82,299.26,7282.0,301.9,302.09,298.82,299.26,7282.0
2022-07-06 10:30:00,298.69,299.55,297.82,298.34,11388.0,298.69,299.55,297.82,298.34,11388.0
2022-07-06 11:00:00,298.5,298.5,294.89,295.5,28686.0,298.5,298.5,294.89,295.5,28686.0
2022-07-06 11:30:00,294.97,295.9,293.75,295.6,9358.0,294.97,295.9,293.75,295.6,9358.0
2022-07-06 12:00:00,295.27,295.6,294.6,294.93,5416.0,295.27,295.6,294.6,294.93,5416.0
2022-07-06 12:30:00,294.71,295.25,292.9,293.48,18414.0,294.71,295.25,292.9,293.48,18414.0
2022-07-06 13:00:00,293.55,293.88,290.83,291.83,42726.0,293.55,293.88,290.83,291.83,42726.0
2022-07-06 13:30:00,291.56,292.19,291.31,291.81,11781.0,291.56,292.19,291.31,291.81,11781.0
2022-07-06 14:00:00,291.42,292.61,290.39,292.27,19499.0,291.42,292.61,290.39,292.27,19499.0
2022-07-06 14:30:00,292.55,293.99,291.86,293.27,16552.0,292.55,293.99,291.86,293.27,16552.0
2022-07-06 15:00:00,293.29,296.99,292.56,296.99,36844.0,293.29,296.99,292.56,296.99,36844.0
2022-07-06 15:30:00,297.02,297.02,292.94,294.63,42635.0,297.02,297.02,292.94,294.63,42635.0
2022-07-07 09:30:00,295.35,306.17,295.35,305.17,16518.0,295.35,306.17,295.35,305.17,16518.0
2022-07-07 10:00:00,304.64,305.01,302.99,304.56,6352.0,304.64,305.01,302.99,304.56,6352.0
2022-07-07 10:30:00,304.51,305.5,303.95,304.75,9355.0,304.51,305.5,303.95,304.75,9355.0
2022-07-07 11:00:00,304.54,305.29,303.7,304.72,6090.0,304.54,305.29,303.7,304.72,6090.0
2022-07-07 11:30:00,304.12,305.15,304.0,305.05,4564.0,304.12,305.15,304.0,305.05,4564.0
2022-07-07 12:00:00,305.23,305.24,303.65,303.87,5206.0,305.23,305.24,303.65,303.87,5206.0
2022-07-07 12:30:00,304.4,304.76,303.95,303.96,4739.0,304.4,304.76,303.95,303.96,4739.0
2022-07-07 13:00:00,304.06,304.27,303.3,303.85,6785.0,304.06,304.27,303.3,303.85,6785.0
2022-07-07 13:30:00,303.48,304.27,303.48,303.95,4882.0,303.48,304.27,303.48,303.95,4882.0
2022-07-07 14:00:00,303.96,305.0,303.86,304.53,4943.0,303.96,305.0,303.86,304.53,4943.0
2022-07-07 14:30:00,304.22,304.69,303.37,303.77,4622.0,304.22,304.69,303.37,303.77,4622.0
2022-07-07 15:00:00,303.8,304.89,303.67,304.31,8808.0,303.8,304.89,303.67,304.31,8808.0
2022-07-07 15:30:00,304.17,305.15,303.93,305.15,29965.0,304.17,305.15,303.93,305.15,29965.0
2022-07-08 09:30:00,303.07,303.7,297.78,298.63,8782.0,303.07,303.7,297.78,298.63,8782.0
2022-07-08 10:00:00,297.78,301.81,297.76,301.07,5186.0,297.78,301.81,297.76,301.07,5186.0
2022-07-08 10:30:00,301.37,302.51,300.57,301.69,9223.0,301.37,302.51,300.57,301.69,9223.0
2022-07-08 11:00:00,301.75,303.23,301.37,303.16,4705.0,301.75,303.23,301.37,303.16,4705.0
2022-07-08 11:30:00,302.94,303.3,301.85,302.35,2838.0,302.94,303.3,301.85,302.35,2838.0
2022-07-08 12:00:00,302.64,302.72,300.32,300.32,8922.0,302.64,302.72,300.32,300.32,8922.0
2022-07-08 12:30:00,300.25,300.96,299.47,299.91,8587.0,300.25,300.96,299.47,299.91,8587.0
2022-07-08 13:00:00,299.8,300.51,298.88,300.51,3126.0,299.8,300.51,298.88,300.51,3126.0
2022-07-08 13:30:00,300.33,300.89,299.94,299.98,9456.0,300.33,300.89,299.94,299.98,9456.0
2022-07-08 14:00:00,300.07,300.67,299.92,300.67,12813.0,300.07,300.67,299.92,300.67,12813.0
2022-07-08 14:30:00,300.79,301.7,300.75,301.01,18695.0,300.79,301.7,300.75,301.01,18695.0
2022-07-08 15:00:00,301.03,301.11,300.3,300.63,3729.0,301.03,301.11,300.3,300.63,3729.0
2022-07-08 15:30:00,300.5,300.65,299.35,299.36,20630.0,300.5,300.65,299.35,299.36,20630.0
2022-07-11 09:30:00,293.99,295.29,291.05,292.54,9048.0,293.99,295.29,291.05,292.54,9048.0
2022-07-11 10:00:00,292.88,294.62,291.7,294.18,13099.0,292.88,294.62,291.7,294.18,13099.0
2022-07-11 10:30:00,294.32,296.03,293.91,294.1,9331.0,294.32,296.03,293.91,294.1,9331.0
2022-07-11 11:00:00,294.16,295.25,293.8,294.25,6118.0,294.16,295.25,293.8,294.25,6118.0
2022-07-11 11:30:00,294.07,294.2,293.1,293.68,9600.0,294.07,294.2,293.1,293.68,9600.0
2022-07-11 12:00:00,294.02,294.16,292.59,293.82,6140.0,294.02,294.16,292.59,293.82,6140.0
2022-07-11 12:30:00,293.85,294.46,293.31,294.17,10386.0,293.85,294.46,293.31,294.17,10386.0
2022-07-11 13:00:00,294.0,296.36,294.0,295.41,8877.0,294.0,296.36,294.0,295.41,8877.0
2022-07-11 13:30:00,295.32,295.57,294.56,295.19,8790.0,295.32,295.57,294.56,295.19,8790.0
2022-07-11 14:00:00,295.19,295.32,294.16,295.32,12242.0,295.19,295.32,294.16,295.32,12242.0
2022-07-11 14:30:00,295.25,295.31,293.61,293.61,9788.0,295.25,295.31,293.61,293.61,9788.0
2022-07-11 15:00:00,293.63,293.89,292.65,292.77,11625.0,293.63,293.89,292.65,292.77,11625.0
2022-07-11 15:30:00,292.99,293.36,291.27,291.48,29343.0,292.99,293.36,291.27,291.48,29343.0
2022-07-12 09:30:00,294.06,298.25,292.93,295.12,26581.0,294.06,298.25,292.93,295.12,26581.0
2022-07-12 10:00:00,294.81,295.74,293.82,293.98,17913.0,294.81,295.74,293.82,293.98,17913.0
2022-07-12 10:30:00,294.31,296.21,294.31,296.04,8379.0,294.31,296.21,294.31,296.04,8379.0
2022-07-12 11:00:00,296.04,297.66,295.63,297.17,26896.0,296.04,297.66,295.63,297.17,26896.0
2022-07-12 11:30:00,297.33,297.35,295.76,296.25,12443.0,297.33,297.35,295.76,296.25,12443.0
2022-07-12 12:00:00,296.8,297.23,296.16,296.92,11686.0,296.8,297.23,296.16,296.92,11686.0
2022-07-12 12:30:00,296.83,297.11,296.15,296.76,8158.0,296.83,297.11,296.15,296.76,8158.0
2022-07-12 13:00:00,297.23,297.92,296.4,297.92,6980.0,297.23,297.92,296.4,297.92,6980.0
2022-07-12 13:30:00,297.63,298.96,297.46,298.67,13179.0,297.63,298.96,297.46,298.67,13179.0
2022-07-12 14:00:00,298.63,298.64,297.51,297.74,8500.0,298.63,298.64,297.51,297.74,8500.0
2022-07-12 14:30:00,297.9,297.96,295.33,295.34,12431.0,297.9,297.96,295.33,295.34,12431.0
2022-07-12 15:00:00,295.18,295.23,291.55,291.59,19101.0,295.18,295.23,291.55,291.59,19101.0
2022-07-12 15:30:00,291.8,293.27,290.47,292.23,69658.0,291.8,293.27,290.47,292.23,69658.0
2022-07-13 09:30:00,286.19,288.01,283.72,285.77,23287.0,286.19,288.01,283.72,285.77,23287.0
2022-07-13 10:00:00,284.75,288.93,283.83,288.9,8739.0,284.75,288.93,283.83,288.9,8739.0
2022-07-13 10:30:00,289.3,293.21,289.05,292.19,11738.0,289.3,293.21,289.05,292.19,11738.0
2022-07-13 11:00:00,291.94,292.67,290.49,291.12,8793.0,291.94,292.67,290.49,291.12,8793.0
2022-07-13 11:30:00,291.12,291.44,289.56,290.44,5426.0,291.12,291.44,289.56,290.44,5426.0
2022-07-13 12:00:00,290.84,291.82,290.48,291.42,3200.0,290.84,291.82,290.48,291.42,3200.0
2022-07-13 12:30:00,291.44,292.64,291.29,292.35,4427.0,291.44,292.64,291.29,292.35,4427.0
2022-07-13 13:00:00,292.35,293.68,291.75,292.15,12899.0,292.35,293.68,291.75,292.15,12899.0
2022-07-13 13:30:00,292.09,292.59,291.96,292.36,3846.0,292.09,292.59,291.96,292.36,3846.0
2022-07-13 14:00:00,292.02,292.63,290.5,292.63,9489.0,292.02,292.63,290.5,292.63,9489.0
2022-07-13 14:30:00,292.86,294.88,292.86,294.88,15550.0,292.86,294.88,292.86,294.88,15550.0
2022-07-13 15:00:00,294.93,294.93,293.27,293.28,12402.0,294.93,294.93,293.27,293.28,12402.0
2022-07-13 15:30:00,293.31,293.35,292.12,292.33,22588.0,293.31,293.35,292.12,292.33,22588.0
2022-07-14 09:30:00,289.01,290.43,285.31,286.11,13539.0,289.01,290.43,285.31,286.11,13539.0
2022-07-14 10:00:00,285.56,285.76,284.06,285.75,8968.0,285.56,285.76,284.06,285.75,8968.0
2022-07-14 10:30:00,285.5,287.0,285.1,286.19,3150.0,285.5,287.0,285.1,286.19,3150.0
2022-07-14 11:00:00,286.71,288.06,286.44,287.42,3772.0,286.71,288.06,286.44,287.42,3772.0
2022-07-14 11:30:00,287.62,289.65,286.68,288.94,7170.0,287.62,289.65,286.68,288.94,7170.0
2022-07-14 12:00:00,289.19,289.48,287.96,288.12,3200.0,289.19,289.48,287.96,288.12,3200.0
2022-07-14 12:30:00,288.38,288.9,288.05,288.6,4102.0,288.38,288.9,288.05,288.6,4102.0
2022-07-14 13:00:00,288.6,289.86,288.4,289.49,3666.0,288.6,289.86,288.4,289.49,3666.0
2022-07-14 13:30:00,289.48,290.03,288.92,289.73,3974.0,289.48,290.03,288.92,289.73,3974.0
2022-07-14 14:00:00,289.98,291.32,289.59,291.11,4392.0,289.98,291.32,289.59,291.11,4392.0
2022-07-14 14:30:00,291.07,292.03,290.96,291.71,7769.0,291.07,292.03,290.96,291.71,7769.0
2022-07-14 15:00:00,291.88,291.88,290.27,290.69,18869.0,291.88,291.88,290.27,290.69,18869.0
2022-07-14 15:30:00,290.8,291.32,289.45,290.63,38929.0,290.8,291.32,289.45,290.63,38929.0
2022-07-15 09:30:00,293.54,296.71,291.01,291.76,21000.0,293.54,296.71,291.01,291.76,21000.0
2022-07-15 10:00:00,292.65,295.11,292.65,294.88,7203.0,292.65,295.11,292.65,294.88,7203.0
2022-07-15 10:30:00,294.93,295.09,292.57,292.99,3708.0,294.93,295.09,292.57,292.99,3708.0
2022-07-15 11:00:00,293.19,296.01,293.19,295.51,8765.0,293.19,296.01,293.19,295.51,8765.0
2022-07-15 11:30:00,295.27,296.36,295.25,295.72,4037.0,295.27,296.36,295.25,295.72,4037.0
2022-07-15 12:00:00,295.58,296.06,294.8,295.54,3297.0,295.58,296.06,294.8,295.54,3297.0
2022-07-15 12:30:00,295.47,295.83,295.27,295.55,1707.0,295.47,295.83,295.27,295.55,1707.0
2022-07-15 13:00:00,295.38,295.84,295.38,295.6,2206.0,295.38,295.84,295.38,295.6,2206.0
2022-07-15 13:30:00,295.73,297.0,295.47,296.25,9199.0,295.73,297.0,295.47,296.25,9199.0
2022-07-15 14:00:00,296.28,297.17,296.02,296.71,3592.0,296.28,297.17,296.02,296.71,3592.0
2022-07-15 14:30:00,296.75,297.59,296.45,297.48,4063.0,296.75,297.59,296.45,297.48,4063.0
2022-07-15 15:00:00,297.44,298.52,297.23,297.85,7244.0,297.44,298.52,297.23,297.85,7244.0
2022-07-15 15:30:00,298.13,298.25,296.89,297.54,36198.0,298.13,298.25,296.89,297.54,36198.0
2022-07-18 09:30:00,299.58,302.4,299.27,301.84,10441.0,299.58,302.4,299.27,301.84,10441.0
2022-07-18 10:00:00,302.0,302.45,299.12,300.57,10233.0,302.0,302.45,299.12,300.57,10233.0
2022-07-18 10:30:00,301.37,301.53,300.72,301.5,3237.0,301.37,301.53,300.72,301.5,3237.0
2022-07-18 11:00:00,301.53,301.86,300.46,300.46,4818.0,301.53,301.86,300.46,300.46,4818.0
2022-07-18 11:30:00,300.7,302.15,300.58,302.15,3928.0,300.7,302.15,300.58,302.15,3928.0
2022-07-18 12:00:00,302.02,302.18,301.58,301.63,4694.0,302.02,302.18,301.58,301.63,4694.0
2022-07-18 12:30:00,301.34,301.92,300.67,300.73,3340.0,301.34,301.92,300.67,300.73,3340.0
2022-07-18 13:00:00,300.41,300.85,299.64,300.15,4159.0,300.41,300.85,299.64,300.15,4159.0
2022-07-18 13:30:00,299.7,299.89,297.13,297.13,5605.0,299.7,299.89,297.13,297.13,5605.0
2022-07-18 14:00:00,297.13,297.37,296.67,296.67,2817.0,297.13,297.37,296.67,296.67,2817.0
2022-07-18 14:30:00,296.83,297.09,295.48,295.64,2781.0,296.83,297.09,295.48,295.64,2781.0
2022-07-18 15:00:00,295.53,296.25,295.06,295.42,5652.0,295.53,296.25,295.06,295.42,5652.0
2022-07-18 15:30:00,295.33,295.87,293.77,295.82,16113.0,295.33,295.87,293.77,295.82,16113.0
2022-07-19 09:30:00,301.09,303.91,301.09,303.91,7590.0,301.09,303.91,301.09,303.91,7590.0
2022-07-19 10:00:00,304.09,305.52,302.82,305.31,14677.0,304.09,305.52,302.82,305.31,14677.0
2022-07-19 10:30:00,305.37,306.64,305.08,306.64,6795.0,305.37,306.64,305.08,306.64,6795.0
2022-07-19 11:00:00,307.0,308.38,307.0,308.38,11927.0,307.0,308.38,307.0,308.38,11927.0
2022-07-19 11:30:00,308.37,309.79,308.33,309.78,6990.0,308.37,309.79,308.33,309.78,6990.0
2022-07-19 12:00:00,309.7,309.73,309.14,309.19,6695.0,309.7,309.73,309.14,309.19,6695.0
2022-07-19 12:30:00,309.42,310.41,308.97,310.38,7141.0,309.42,310.41,308.97,310.38,7141.0
2022-07-19 13:00:00,310.31,310.31,308.2,309.0,6789.0,310.31,310.31,308.2,309.0,6789.0
2022-07-19 13:30:00,309.28,311.12,309.27,310.42,4416.0,309.28,311.12,309.27,310.42,4416.0
2022-07-19 14:00:00,310.66,311.71,310.59,311.16,4413.0,310.66,311.71,310.59,311.16,4413.0
2022-07-19 14:30:00,311.3,311.8,311.09,311.8,4743.0,311.3,311.8,311.09,311.8,4743.0
2022-07-19 15:00:00,312.04,312.55,311.48,311.56,12111.0,312.04,312.55,311.48,311.56,12111.0
2022-07-19 15:30:00,311.4,312.36,310.8,311.79,37083.0,311.4,312.36,310.8,311.79,37083.0
2022-07-20 09:30:00,312.01,315.33,311.81,313.0,17655.0,312.01,315.33,311.81,313.0,17655.0
2022-07-20 10:00:00,313.4,316.31,313.09,316.31,21274.0,313.4,316.31,313.09,316.31,21274.0
2022-07-20 10:30:00,316.45,320.05,316.33,320.05,10991.0,316.45,320.05,316.33,320.05,10991.0
2022-07-20 11:00:00,320.04,320.05,318.3,320.03,10385.0,320.04,320.05,318.3,320.03,10385.0
2022-07-20 11:30:00,320.03,320.82,319.31,319.85,19147.0,320.03,320.82,319.31,319.85,19147.0
2022-07-20 12:00:00,319.7,322.14,319.61,321.07,14439.0,319.7,322.14,319.61,321.07,14439.0
2022-07-20 12:30:00,321.13,322.02,319.78,321.8,11558.0,321.13,322.02,319.78,321.8,11558.0
2022-07-20 13:00:00,321.58,321.79,320.15,321.17,9477.0,321.58,321.79,320.15,321.17,9477.0
2022-07-20 13:30:00,321.16,322.21,320.99,321.37,7572.0,321.16,322.21,320.99,321.37,7572.0
2022-07-20 14:00:00,321.36,323.65,321.36,323.4,8820.0,321.36,323.65,321.36,323.4,8820.0
2022-07-20 14:30:00,323.43,323.87,322.93,323.65,11176.0,323.43,323.87,322.93,323.65,11176.0
2022-07-20 15:00:00,323.88,325.35,323.87,325.35,21245.0,323.88,325.35,323.87,325.35,21245.0
2022-07-20 15:30:00,325.36,325.64,324.32,325.45,36331.0,325.36,325.64,324.32,325.45,36331.0
2022-07-21 09:30:00,324.7,328.77,324.0,328.18,15638.0,324.7,328.77,324.0,328.18,15638.0
2022-07-21 10:00:00,327.72,329.45,324.95,325.25,11658.0,327.72,329.45,324.95,325.25,11658.0
2022-07-21 10:30:00,324.71,326.53,323.84,326.49,8946.0,324.71,326.53,323.84,326.49,8946.0
2022-07-21 11:00:00,326.31,327.5,326.31,327.3,5206.0,326.31,327.5,326.31,327.3,5206.0
2022-07-21 11:30:00,327.27,327.5,326.25,327.34,6039.0,327.27,327.5,326.25,327.34,6039.0
2022-07-21 12:00:00,327.26,328.41,326.72,328.24,12268.0,327.26,328.41,326.72,328.24,12268.0
2022-07-21 12:30:00,328.23,328.91,327.74,328.68,8075.0,328.23,328.91,327.74,328.68,8075.0
2022-07-21 13:00:00,328.66,328.99,327.3,328.48,6657.0,328.66,328.99,327.3,328.48,6657.0
2022-07-21 13:30:00,328.38,328.57,327.2,328.43,4109.0,328.38,328.57,327.2,328.43,4109.0
2022-07-21 14:00:00,328.54,329.1,328.4,328.68,6203.0,328.54,329.1,328.4,328.68,6203.0
2022-07-21 14:30:00,328.61,328.72,327.06,327.43,11844.0,328.61,328.72,327.06,327.43,11844.0
2022-07-21 15:00:00,327.26,329.86,327.26,329.85,18485.0,327.26,329.86,327.26,329.85,18485.0
2022-07-21 15:30:00,329.75,332.19,329.49,332.16,44146.0,329.75,332.19,329.49,332.16,44146.0
2022-07-22 09:30:00,330.95,334.59,329.17,331.1,9405.0,330.95,334.59,329.17,331.1,9405.0
2022-07-22 10:00:00,330.64,331.46,328.83,329.74,5532.0,330.64,331.46,328.83,329.74,5532.0
2022-07-22 10:30:00,329.81,330.28,329.0,329.75,5544.0,329.81,330.28,329.0,329.75,5544.0
2022-07-22 11:00:00,329.53,329.53,327.31,327.74,1665.0,329.53,329.53,327.31,327.74,1665.0
2022-07-22 11:30:00,326.49,326.51,325.64,325.98,3430.0,326.49,326.51,325.64,325.98,3430.0
2022-07-22 12:00:00,326.1,326.1,324.99,325.49,4589.0,326.1,326.1,324.99,325.49,4589.0
2022-07-22 12:30:00,325.92,327.56,325.25,326.51,18736.0,325.92,327.56,325.25,326.51,18736.0
2022-07-22 13:00:00,326.23,326.53,324.19,324.53,12296.0,326.23,326.53,324.19,324.53,12296.0
2022-07-22 13:30:00,324.01,324.54,322.92,324.39,4565.0,324.01,324.54,322.92,324.39,4565.0
2022-07-22 14:00:00,324.54,324.59,323.8,323.96,4006.0,324.54,324.59,323.8,323.96,4006.0
2022-07-22 14:30:00,323.66,325.09,323.66,324.99,4475.0,323.66,325.09,323.66,324.99,4475.0
2022-07-22 15:00:00,325.1,325.55,324.49,325.55,4250.0,325.1,325.55,324.49,325.55,4250.0
2022-07-22 15:30:00,325.32,326.84,324.46,326.84,26802.0,325.32,326.84,324.46,326.84,26802.0
2022-07-25 09:30:00,325.37,325.5,320.96,325.0,8991.0,325.37,325.5,320.96,325.0,8991.0
2022-07-25 10:00:00,324.1,326.14,323.79,326.14,21987.0,324.1,326.14,323.79,326.14,21987.0
2022-07-25 10:30:00,325.9,328.09,325.9,326.47,29683.0,325.9,328.09,325.9,326.47,29683.0
2022-07-25 11:00:00,326.62,327.62,326.31,327.19,24876.0,326.62,327.62,326.31,327.19,24876.0
2022-07-25 11:30:00,327.96,328.74,327.46,328.73,4396.0,327.96,328.74,327.46,328.73,4396.0
2022-07-25 12:00:00,328.43,328.43,326.9,327.05,4906.0,328.43,328.43,326.9,327.05,4906.0
2022-07-25 12:30:00,327.56,328.12,327.09,327.51,2312.0,327.56,328.12,327.09,327.51,2312.0
2022-07-25 13:00:00,327.3,328.79,327.22,327.49,9846.0,327.3,328.79,327.22,327.49,9846.0
2022-07-25 13:30:00,327.44,327.78,326.07,326.25,7483.0,327.44,327.78,326.07,326.25,7483.0
2022-07-25 14:00:00,326.07,326.18,325.43,325.44,8407.0,326.07,326.18,325.43,325.44,8407.0
2022-07-25 14:30:00,325.54,326.01,323.95,323.95,8836.0,325.54,326.01,323.95,323.95,8836.0
2022-07-25 15:00:00,323.85,325.06,323.65,324.53,5424.0,323.85,325.06,323.65,324.53,5424.0
2022-07-25 15:30:00,324.31,326.14,324.29,325.09,28991.0,324.31,326.14,324.29,325.09,28991.0
2022-07-26 09:30:00,323.96,323.96,321.2,323.59,11569.0,323.96,323.96,321.2,323.59,11569.0
2022-07-26 10:00:00,323.07,325.03,322.58,323.11,10238.0,323.07,325.03,322.58,323.11,10238.0
2022-07-26 10:30:00,322.77,325.7,322.64,325.54,5982.0,322.77,325.7,322.64,325.54,5982.0
2022-07-26 11:00:00,325.85,325.85,324.11,324.33,3122.0,325.85,325.85,324.11,324.33,3122.0
2022-07-26 11:30:00,324.11,324.7,323.51,323.7,6080.0,324.11,324.7,323.51,323.7,6080.0
2022-07-26 12:00:00,323.54,323.84,323.17,323.52,3160.0,323.54,323.84,323.17,323.52,3160.0
2022-07-26 12:30:00,323.87,324.13,322.46,324.12,6801.0,323.87,324.13,322.46,324.12,6801.0
2022-07-26 13:00:00,323.91,324.93,323.89,324.86,9661.0,323.91,324.93,323.89,324.86,9661.0
2022-07-26 13:30:00,324.42,325.06,324.02,324.98,5000.0,324.42,325.06,324.02,324.98,5000.0
2022-07-26 14:00:00,325.15,326.1,324.4,324.85,9465.0,325.15,326.1,324.4,324.85,9465.0
2022-07-26 14:30:00,324.85,325.17,324.53,324.95,14919.0,324.85,325.17,324.53,324.95,14919.0
2022-07-26 15:00:00,324.84,325.96,324.35,324.99,11431.0,324.84,325.96,324.35,324.99,11431.0
2022-07-26 15:30:00,325.01,327.18,325.01,326.98,26780.0,325.01,327.18,325.01,326.98,26780.0
2022-07-27 09:30:00,328.61,332.98,327.23,332.98,14062.0,328.61,332.98,327.23,332.98,14062.0
2022-07-27 10:00:00,332.65,333.71,331.04,331.36,7200.0,332.65,333.71,331.04,331.36,7200.0
2022-07-27 10:30:00,331.4,332.26,331.03,331.95,3591.0,331.4,332.26,331.03,331.95,3591.0
2022-07-27 11:00:00,331.57,332.11,330.63,330.72,2960.0,331.57,332.11,330.63,330.72,2960.0
2022-07-27 11:30:00,330.94,330.94,329.29,330.51,5526.0,330.94,330.94,329.29,330.51,5526.0
2022-07-27 12:00:00,330.6,331.23,330.24,331.11,3806.0,330.6,331.23,330.24,331.11,3806.0
2022-07-27 12:30:00,330.71,330.97,329.56,329.61,2450.0,330.71,330.97,329.56,329.61,2450.0
2022-07-27 13:00:00,329.68,330.89,329.36,330.65,25782.0,329.68,330.89,329.36,330.65,25782.0
2022-07-27 13:30:00,330.61,331.11,330.27,330.84,4142.0,330.61,331.11,330.27,330.84,4142.0
2022-07-27 14:00:00,330.67,331.99,330.29,331.1,7996.0,330.67,331.99,330.29,331.1,7996.0
2022-07-27 14:30:00,331.25,334.9,330.43,333.94,17726.0,331.25,334.9,330.43,333.94,17726.0
2022-07-27 15:00:00,334.05,339.63,334.02,339.59,27803.0,334.05,339.63,334.02,339.59,27803.0
2022-07-27 15:30:00,339.75,340.0,338.17,338.3,34563.0,339.75,340.0,338.17,338.3,34563.0
2022-07-28 09:30:00,337.99,341.17,336.7,339.27,16296.0,337.99,341.17,336.7,339.27,16296.0
2022-07-28 10:00:00,339.22,339.75,337.33,337.37,11671.0,339.22,339.75,337.33,337.37,11671.0
2022-07-28 10:30:00,337.32,339.52,337.04,339.5,6574.0,337.32,339.52,337.04,339.5,6574.0
2022-07-28 11:00:00,339.79,342.18,339.54,342.18,13140.0,339.79,342.18,339.54,342.18,13140.0
2022-07-28 11:30:00,342.12,343.66,342.12,342.75,8687.0,342.12,343.66,342.12,342.75,8687.0
2022-07-28 12:00:00,343.07,346.76,343.07,346.76,18379.0,343.07,346.76,343.07,346.76,18379.0
2022-07-28 12:30:00,346.92,347.16,344.6,345.03,4528.0,346.92,347.16,344.6,345.03,4528.0
2022-07-28 13:00:00,345.02,346.39,344.63,346.31,6490.0,345.02,346.39,344.63,346.31,6490.0
2022-07-28 13:30:00,346.14,346.97,346.11,346.33,8384.0,346.14,346.97,346.11,346.33,8384.0
2022-07-28 14:00:00,345.9,346.21,344.73,345.3,7788.0,345.9,346.21,344.73,345.3,7788.0
2022-07-28 14:30:00,345.04,345.99,344.87,345.63,9029.0,345.04,345.99,344.87,345.63,9029.0
2022-07-28 15:00:00,345.85,346.62,345.56,346.25,10583.0,345.85,346.62,345.56,346.25,10583.0
2022-07-28 15:30:00,346.39,346.39,344.37,344.52,31312.0,346.39,346.39,344.37,344.52,31312.0
2022-07-29 09:30:00,343.32,346.97,340.26,345.81,18351.0,343.32,346.97,340.26,345.81,18351.0
2022-07-29 10:00:00,346.4,348.74,346.33,348.27,12190.0,346.4,348.74,346.33,348.27,12190.0
2022-07-29 10:30:00,348.23,348.99,347.63,348.5,10746.0,348.23,348.99,347.63,348.5,10746.0
2022-07-29 11:00:00,348.46,349.77,347.2,347.46,20144.0,348.46,349.77,347.2,347.46,20144.0
2022-07-29 11:30:00,347.69,349.52,347.46,348.81,6183.0,347.69,349.52,347.46,348.81,6183.0
2022-07-29 12:00:00,349.0,349.74,348.35,349.33,7443.0,349.0,349.74,348.35,349.33,7443.0
2022-07-29 12:30:00,349.5,350.16,348.58,350.03,7177.0,349.5,350.16,348.58,350.03,7177.0
2022-07-29 13:00:00,349.89,350.98,349.78,350.58,6882.0,349.89,350.98,349.78,350.58,6882.0
2022-07-29 13:30:00,351.18,351.79,350.7,351.57,6036.0,351.18,351.79,350.7,351.57,6036.0
2022-07-29 14:00:00,351.32,352.78,351.32,352.67,4609.0,351.32,352.78,351.32,352.67,4609.0
2022-07-29 14:30:00,352.57,354.63,352.32,354.63,14563.0,352.57,354.63,352.32,354.63,14563.0
2022-07-29 15:00:00,354.75,357.29,354.71,357.25,24194.0,354.75,357.29,354.71,357.25,24194.0
2022-07-29 15:30:00,357.32,358.39,356.99,357.47,78648.0,357.32,358.39,356.99,357.47,78648.0
2022-08-01 09:30:00,352.87,358.15,350.69,356.77,15274.0,352.87,358.15,350.69,356.77,15274.0
2022-08-01 10:00:00,357.23,360.48,356.89,357.26,20805.0,357.23,360.48,356.89,357.26,20805.0
2022-08-01 10:30:00,357.62,363.97,357.34,363.57,16353.0,357.62,363.97,357.34,363.57,16353.0
2022-08-01 11:00:00,363.92,364.68,362.88,364.68,17721.0,363.92,364.68,362.88,364.68,17721.0
2022-08-01 11:30:00,364.34,365.97,362.82,365.08,15375.0,364.34,365.97,362.82,365.08,15375.0
2022-08-01 12:00:00,364.95,365.4,362.07,363.77,11300.0,364.95,365.4,362.07,363.77,11300.0
2022-08-01 12:30:00,363.57,364.24,362.65,362.65,13666.0,363.57,364.24,362.65,362.65,13666.0
2022-08-01 13:00:00,362.48,362.9,361.89,361.91,15400.0,362.48,362.9,361.89,361.91,15400.0
2022-08-01 13:30:00,361.65,361.97,360.79,361.65,22461.0,361.65,361.97,360.79,361.65,22461.0
2022-08-01 14:00:00,361.54,362.59,361.02,362.41,15179.0,361.54,362.59,361.02,362.41,15179.0
2022-08-01 14:30:00,362.44,363.65,362.01,363.44,21961.0,362.44,363.65,362.01,363.44,21961.0
2022-08-01 15:00:00,363.35,363.54,360.81,360.84,11157.0,363.35,363.54,360.81,360.84,11157.0
2022-08-01 15:30:00,360.83,360.86,358.04,358.04,111012.0,360.83,360.86,358.04,358.04,111012.0
2022-08-02 09:30:00,351.76,356.62,328.26,341.48,67752.0,351.76,356.62,328.26,341.48,67752.0
2022-08-02 10:00:00,342.49,342.98,327.68,332.21,46996.0,342.49,342.98,327.68,332.21,46996.0
2022-08-02 10:30:00,332.93,332.97,328.83,329.9,36698.0,332.93,332.97,328.83,329.9,36698.0
2022-08-02 11:00:00,329.78,329.78,325.11,326.61,32649.0,329.78,329.78,325.11,326.61,32649.0
2022-08-02 11:30:00,326.4,331.16,325.18,326.88,33848.0,326.4,331.16,325.18,326.88,33848.0
2022-08-02 12:00:00,327.0,334.77,326.96,334.43,22892.0,327.0,334.77,326.96,334.43,22892.0
2022-08-02 12:30:00,334.66,334.66,329.92,331.6,16083.0,334.66,334.66,329.92,331.6,16083.0
2022-08-02 13:00:00,331.37,335.15,330.8,335.11,26633.0,331.37,335.15,330.8,335.11,26633.0
2022-08-02 13:30:00,334.66,336.45,332.71,332.95,53498.0,334.66,336.45,332.71,332.95,53498.0
2022-08-02 14:00:00,332.98,335.76,331.4,333.54,30494.0,332.98,335.76,331.4,333.54,30494.0
2022-08-02 14:30:00,333.73,334.98,331.35,331.56,27985.0,333.73,334.98,331.35,331.56,27985.0
2022-08-02 15:00:00,331.33,331.51,326.99,327.8,23552.0,331.33,331.51,326.99,327.8,23552.0
2022-08-02 15:30:00,327.62,328.39,322.93,323.32,87130.0,327.62,328.39,322.93,323.32,87130.0
2022-08-03 09:30:00,322.22,325.68,316.05,325.27,41854.0,322.22,325.68,316.05,325.27,41854.0
2022-08-03 10:00:00,324.88,328.34,324.0,324.0,16513.0,324.88,328.34,324.0,324.0,16513.0
2022-08-03 10:30:00,323.72,323.85,321.9,321.91,9086.0,323.72,323.85,321.9,321.91,9086.0
2022-08-03 11:00:00,322.46,325.09,322.3,324.63,8267.0,322.46,325.09,322.3,324.63,8267.0
2022-08-03 11:30:00,325.06,326.79,324.73,326.3,11442.0,325.06,326.79,324.73,326.3,11442.0
2022-08-03 12:00:00,326.27,326.45,325.35,325.94,11025.0,326.27,326.45,325.35,325.94,11025.0
2022-08-03 12:30:00,325.91,326.91,325.9,326.16,8431.0,325.91,326.91,325.9,326.16,8431.0
2022-08-03 13:00:00,326.33,329.07,326.13,329.07,15607.0,326.33,329.07,326.13,329.07,15607.0
2022-08-03 13:30:00,328.79,331.02,328.78,330.62,15173.0,328.79,331.02,328.78,330.62,15173.0
2022-08-03 14:00:00,330.47,332.03,330.14,331.5,15712.0,330.47,332.03,330.14,331.5,15712.0
2022-08-03 14:30:00,331.26,331.26,329.96,330.35,12752.0,331.26,331.26,329.96,330.35,12752.0
2022-08-03 15:00:00,330.35,330.78,328.54,328.54,18400.0,330.35,330.78,328.54,328.54,18400.0
2022-08-03 15:30:00,328.6,328.73,326.06,326.06,51858.0,328.6,328.73,326.06,326.06,51858.0
2022-08-04 09:30:00,325.76,327.55,323.53,327.17,24429.0,325.76,327.55,323.53,327.17,24429.0
2022-08-04 10:00:00,327.68,328.86,325.57,325.63,7892.0,327.68,328.86,325.57,325.63,7892.0
2022-08-04 10:30:00,325.76,328.15,324.5,327.8,8854.0,325.76,328.15,324.5,327.8,8854.0
2022-08-04 11:00:00,327.92,328.52,325.45,325.87,9103.0,327.92,328.52,325.45,325.87,9103.0
2022-08-04 11:30:00,325.68,328.18,325.42,328.18,6510.0,325.68,328.18,325.42,328.18,6510.0
2022-08-04 12:00:00,328.16,329.24,327.56,328.02,7618.0,328.16,329.24,327.56,328.02,7618.0
2022-08-04 12:30:00,328.0,328.06,325.74,326.88,7525.0,328.0,328.06,325.74,326.88,7525.0
2022-08-04 13:00:00,326.77,327.42,326.36,327.12,4691.0,326.77,327.42,326.36,327.12,4691.0
2022-08-04 13:30:00,327.27,329.53,327.11,328.58,5777.0,327.27,329.53,327.11,328.58,5777.0
2022-08-04 14:00:00,328.98,328.98,327.72,328.44,5184.0,328.98,328.98,327.72,328.44,5184.0
2022-08-04 14:30:00,328.6,328.77,327.4,328.4,5562.0,328.6,328.77,327.4,328.4,5562.0
2022-08-04 15:00:00,328.45,330.27,328.21,329.51,6193.0,328.45,330.27,328.21,329.51,6193.0
2022-08-04 15:30:00,329.42,330.89,328.41,330.89,28545.0,329.42,330.89,328.41,330.89,28545.0
2022-08-05 09:30:00,324.52,334.23,324.52,334.08,18023.0,324.52,334.23,324.52,334.08,18023.0
2022-08-05 10:00:00,334.27,337.29,333.74,333.9,10412.0,334.27,337.29,333.74,333.9,10412.0
2022-08-05 10:30:00,334.06,334.06,329.67,330.4,8710.0,334.06,334.06,329.67,330.4,8710.0
2022-08-05 11:00:00,329.89,329.89,325.58,325.58,6578.0,329.89,329.89,325.58,325.58,6578.0
2022-08-05 11:30:00,325.5,327.83,325.5,327.65,6387.0,325.5,327.83,325.5,327.65,6387.0
2022-08-05 12:00:00,328.0,330.29,328.0,329.78,11563.0,328.0,330.29,328.0,329.78,11563.0
2022-08-05 12:30:00,329.75,329.86,327.73,329.5,2901.0,329.75,329.86,327.73,329.5,2901.0
2022-08-05 13:00:00,329.9,330.84,329.36,329.39,3174.0,329.9,330.84,329.36,329.39,3174.0
2022-08-05 13:30:00,329.58,330.21,327.54,327.64,3790.0,329.58,330.21,327.54,327.64,3790.0
2022-08-05 14:00:00,327.73,330.49,327.61,330.0,11914.0,327.73,330.49,327.61,330.0,11914.0
2022-08-05 14:30:00,330.0,330.86,329.63,330.86,4373.0,330.0,330.86,329.63,330.86,4373.0
2022-08-05 15:00:00,331.22,331.91,330.85,331.52,4833.0,331.22,331.91,330.85,331.52,4833.0
2022-08-05 15:30:00,331.61,332.33,331.25,331.62,13831.0,331.61,332.33,331.25,331.62,13831.0
2022-08-08 09:30:00,332.81,335.46,330.01,334.6,17822.0,332.81,335.46,330.01,334.6,17822.0
2022-08-08 10:00:00,335.59,336.14,334.0,336.14,7706.0,335.59,336.14,334.0,336.14,7706.0
2022-08-08 10:30:00,336.95,338.66,335.89,338.17,7634.0,336.95,338.66,335.89,338.17,7634.0
2022-08-08 11:00:00,338.36,338.84,334.24,334.36,13196.0,338.36,338.84,334.24,334.36,13196.0
2022-08-08 11:30:00,334.44,335.38,332.94,334.6,8270.0,334.44,335.38,332.94,334.6,8270.0
2022-08-08 12:00:00,334.62,334.67,331.64,331.64,8495.0,334.62,334.67,331.64,331.64,8495.0
2022-08-08 12:30:00,331.4,331.77,329.54,329.98,8536.0,331.4,331.77,329.54,329.98,8536.0
2022-08-08 13:00:00,329.59,331.81,329.59,330.32,4190.0,329.59,331.81,329.59,330.32,4190.0
2022-08-08 13:30:00,329.82,332.7,329.63,332.7,21546.0,329.82,332.7,329.63,332.7,21546.0
2022-08-08 14:00:00,332.59,332.59,330.13,330.56,13752.0,332.59,332.59,330.13,330.56,13752.0
2022-08-08 14:30:00,330.71,330.8,329.34,330.03,9101.0,330.71,330.8,329.34,330.03,9101.0
2022-08-08 15:00:00,329.71,331.04,329.46,329.86,10533.0,329.71,331.04,329.46,329.86,10533.0
2022-08-08 15:30:00,329.9,330.77,329.25,330.21,13271.0,329.9,330.77,329.25,330.21,13271.0
2022-08-09 09:30:00,326.34,326.34,320.92,322.25,14599.0,326.34,326.34,320.92,322.25,14599.0
2022-08-09 10:00:00,321.69,322.95,320.99,322.73,15883.0,321.69,322.95,320.99,322.73,15883.0
2022-08-09 10:30:00,322.34,324.27,322.27,322.58,5046.0,322.34,324.27,322.27,322.58,5046.0
2022-08-09 11:00:00,322.09,322.55,321.23,321.72,5065.0,322.09,322.55,321.23,321.72,5065.0
2022-08-09 11:30:00,322.03,322.2,320.05,320.38,7527.0,322.03,322.2,320.05,320.38,7527.0
2022-08-09 12:00:00,320.59,320.59,318.78,318.8,8275.0,320.59,320.59,318.78,318.8,8275.0
2022-08-09 12:30:00,318.52,319.65,318.5,319.42,6773.0,318.52,319.65,318.5,319.42,6773.0
2022-08-09 13:00:00,319.59,320.16,318.8,319.62,7041.0,319.59,320.16,318.8,319.62,7041.0
2022-08-09 13:30:00,319.86,320.53,319.07,320.47,6899.0,319.86,320.53,319.07,320.47,6899.0
2022-08-09 14:00:00,320.4,320.73,319.39,319.42,8780.0,320.4,320.73,319.39,319.42,8780.0
2022-08-09 14:30:00,319.96,321.54,319.49,321.15,7956.0,319.96,321.54,319.49,321.15,7956.0
2022-08-09 15:00:00,321.37,321.37,320.56,320.66,10004.0,321.37,321.37,320.56,320.66,10004.0
2022-08-09 15:30:00,320.77,321.41,319.68,319.91,39485.0,320.77,321.41,319.68,319.91,39485.0
2022-08-10 09:30:00,330.2,330.2,325.21,329.2,7321.0,330.2,330.2,325.21,329.2,7321.0
2022-08-10 10:00:00,329.15,330.74,328.54,330.0,8246.0,329.15,330.74,328.54,330.0,8246.0
2022-08-10 10:30:00,329.48,331.33,329.47,330.91,5950.0,329.48,331.33,329.47,330.91,5950.0
2022-08-10 11:00:00,331.14,332.13,330.05,330.44,8450.0,331.14,332.13,330.05,330.44,8450.0
2022-08-10 11:30:00,330.29,331.54,330.25,330.51,11551.0,330.29,331.54,330.25,330.51,11551.0
2022-08-10 12:00:00,330.78,331.1,328.98,330.09,8207.0,330.78,331.1,328.98,330.09,8207.0
2022-08-10 12:30:00,329.91,330.3,329.64,329.96,4338.0,329.91,330.3,329.64,329.96,4338.0
2022-08-10 13:00:00,329.85,331.24,329.8,330.41,3773.0,329.85,331.24,329.8,330.41,3773.0
2022-08-10 13:30:00,330.47,331.0,330.35,330.35,3559.0,330.47,331.0,330.35,330.35,3559.0
2022-08-10 14:00:00,330.28,330.39,328.3,328.68,4722.0,330.28,330.39,328.3,328.68,4722.0
2022-08-10 14:30:00,328.59,329.18,327.53,327.79,6163.0,328.59,329.18,327.53,327.79,6163.0
2022-08-10 15:00:00,327.67,328.56,327.33,328.06,8472.0,327.67,328.56,327.33,328.06,8472.0
2022-08-10 15:30:00,327.97,329.16,327.77,328.92,16723.0,327.97,329.16,327.77,328.92,16723.0
2022-08-11 09:30:00,333.6,339.31,331.85,338.74,8975.0,333.6,339.31,331.85,338.74,8975.0
2022-08-11 10:00:00,338.69,342.86,338.69,342.01,11113.0,338.69,342.86,338.69,342.01,11113.0
2022-08-11 10:30:00,342.29,343.53,341.1,342.23,11206.0,342.29,343.53,341.1,342.23,11206.0
2022-08-11 11:00:00,341.88,341.88,338.2,338.37,10560.0,341.88,341.88,338.2,338.37,10560.0
2022-08-11 11:30:00,338.59,338.84,336.41,336.56,3100.0,338.59,338.84,336.41,336.56,3100.0
2022-08-11 12:00:00,336.39,337.25,336.07,337.25,4559.0,336.39,337.25,336.07,337.25,4559.0
2022-08-11 12:30:00,337.53,337.89,336.81,337.64,3092.0,337.53,337.89,336.81,337.64,3092.0
2022-08-11 13:00:00,337.56,338.35,337.25,337.56,6251.0,337.56,338.35,337.25,337.56,6251.0
2022-08-11 13:30:00,337.54,338.01,336.81,336.81,3268.0,337.54,338.01,336.81,336.81,3268.0
2022-08-11 14:00:00,336.6,336.6,335.57,336.38,3422.0,336.6,336.6,335.57,336.38,3422.0
2022-08-11 14:30:00,336.24,336.24,334.73,335.55,3570.0,336.24,336.24,334.73,335.55,3570.0
2022-08-11 15:00:00,335.26,335.28,334.37,335.15,3502.0,335.26,335.28,334.37,335.15,3502.0
2022-08-11 15:30:00,335.21,336.3,334.2,335.91,28100.0,335.21,336.3,334.2,335.91,28100.0
2022-08-12 09:30:00,338.53,341.65,336.19,340.87,14157.0,338.53,341.65,336.19,340.87,14157.0
2022-08-12 10:00:00,340.9,342.0,339.25,341.37,6954.0,340.9,342.0,339.25,341.37,6954.0
2022-08-12 10:30:00,341.01,341.2,339.54,340.41,4200.0,341.01,341.2,339.54,340.41,4200.0
2022-08-12 11:00:00,341.11,342.31,341.1,341.46,4855.0,341.11,342.31,341.1,341.46,4855.0
2022-08-12 11:30:00,341.61,341.83,340.23,340.47,3722.0,341.61,341.83,340.23,340.47,3722.0
2022-08-12 12:00:00,340.53,342.14,340.53,342.14,5117.0,340.53,342.14,340.53,342.14,5117.0
2022-08-12 12:30:00,342.33,342.46,341.58,342.26,3425.0,342.33,342.46,341.58,342.26,3425.0
2022-08-12 13:00:00,342.34,344.11,342.25,343.55,4841.0,342.34,344.11,342.25,343.55,4841.0
2022-08-12 13:30:00,343.09,344.23,342.86,344.17,4700.0,343.09,344.23,342.86,344.17,4700.0
2022-08-12 14:00:00,344.25,344.52,343.51,343.82,5473.0,344.25,344.52,343.51,343.82,5473.0
2022-08-12 14:30:00,343.8,344.9,343.74,344.49,4825.0,343.8,344.9,343.74,344.49,4825.0
2022-08-12 15:00:00,344.73,345.13,344.31,345.13,6321.0,344.73,345.13,344.31,345.13,6321.0
2022-08-12 15:30:00,345.13,346.79,345.0,346.75,24917.0,345.13,346.79,345.0,346.75,24917.0
2022-08-15 09:30:00,345.82,347.37,344.14,346.95,10730.0,345.82,347.37,344.14,346.95,10730.0
2022-08-15 10:00:00,347.02,347.02,344.76,345.12,7233.0,347.02,347.02,344.76,345.12,7233.0
2022-08-15 10:30:00,345.77,346.64,345.21,345.45,4909.0,345.77,346.64,345.21,345.45,4909.0
2022-08-15 11:00:00,345.44,345.82,343.8,344.02,5593.0,345.44,345.82,343.8,344.02,5593.0
2022-08-15 11:30:00,344.14,346.9,344.14,346.24,5200.0,344.14,346.9,344.14,346.24,5200.0
2022-08-15 12:00:00,346.24,347.35,346.16,346.85,4882.0,346.24,347.35,346.16,346.85,4882.0
2022-08-15 12:30:00,346.9,348.09,346.51,348.0,8202.0,346.9,348.09,346.51,348.0,8202.0
2022-08-15 13:00:00,347.83,348.89,347.68,348.59,5836.0,347.83,348.89,347.68,348.59,5836.0
2022-08-15 13:30:00,348.24,349.05,347.7,349.03,9012.0,348.24,349.05,347.7,349.03,9012.0
2022-08-15 14:00:00,349.31,349.45,347.78,348.06,5460.0,349.31,349.45,347.78,348.06,5460.0
2022-08-15 14:30:00,347.88,349.42,347.88,349.42,8147.0,347.88,349.42,347.88,349.42,8147.0
2022-08-15 15:00:00,349.7,350.34,349.39,350.33,13378.0,349.7,350.34,349.39,350.33,13378.0
2022-08-15 15:30:00,350.06,350.14,349.1,349.46,27135.0,350.06,350.14,349.1,349.46,27135.0
2022-08-16 09:30:00,345.16,347.89,343.89,344.69,8666.0,345.16,347.89,343.89,344.69,8666.0
2022-08-16 10:00:00,344.18,344.4,342.33,342.43,2803.0,344.18,344.4,342.33,342.43,2803.0
2022-08-16 10:30:00,341.82,342.92,340.64,342.21,4100.0,341.82,342.92,340.64,342.21,4100.0
2022-08-16 11:00:00,341.93,343.37,341.53,343.37,2731.0,341.93,343.37,341.53,343.37,2731.0
2022-08-16 11:30:00,343.59,344.49,343.04,344.19,5402.0,343.59,344.49,343.04,344.19,5402.0
2022-08-16 12:00:00,344.43,344.91,343.68,343.68,4324.0,344.43,344.91,343.68,343.68,4324.0
2022-08-16 12:30:00,343.18,343.48,342.41,342.64,2600.0,343.18,343.48,342.41,342.64,2600.0
2022-08-16 13:00:00,342.66,343.81,342.41,343.81,4900.0,342.66,343.81,342.41,343.81,4900.0
2022-08-16 13:30:00,344.1,345.59,344.1,345.35,2400.0,344.1,345.59,344.1,345.35,2400.0
2022-08-16 14:00:00,345.37,347.71,345.29,347.27,5612.0,345.37,347.71,345.29,347.27,5612.0
2022-08-16 14:30:00,347.14,347.14,343.1,343.7,5515.0,347.14,347.14,343.1,343.7,5515.0
2022-08-16 15:00:00,343.68,344.56,343.31,344.56,3623.0,343.68,344.56,343.31,344.56,3623.0
2022-08-16 15:30:00,344.88,345.66,344.61,345.17,17131.0,344.88,345.66,344.61,345.17,17131.0
2022-08-17 09:30:00,340.1,340.1,337.29,339.22,9699.0,340.1,340.1,337.29,339.22,9699.0
2022-08-17 10:00:00,338.51,339.28,337.56,339.07,4565.0,338.51,339.28,337.56,339.07,4565.0
2022-08-17 10:30:00,338.55,339.2,336.92,337.51,4959.0,338.55,339.2,336.92,337.51,4959.0
2022-08-17 11:00:00,337.88,338.98,337.46,338.23,7167.0,337.88,338.98,337.46,338.23,7167.0
2022-08-17 11:30:00,338.72,338.79,337.26,337.84,7325.0,338.72,338.79,337.26,337.84,7325.0
2022-08-17 12:00:00,337.6,338.84,337.21,338.48,9534.0,337.6,338.84,337.21,338.48,9534.0
2022-08-17 12:30:00,338.38,338.66,337.48,337.95,9869.0,338.38,338.66,337.48,337.95,9869.0
2022-08-17 13:00:00,337.84,338.11,336.72,338.04,6995.0,337.84,338.11,336.72,338.04,6995.0
2022-08-17 13:30:00,338.37,338.96,337.54,338.53,6460.0,338.37,338.96,337.54,338.53,6460.0
2022-08-17 14:00:00,338.53,340.55,338.15,340.2,36262.0,338.53,340.55,338.15,340.2,36262.0
2022-08-17 14:30:00,340.23,341.18,339.31,340.46,9731.0,340.23,341.18,339.31,340.46,9731.0
2022-08-17 15:00:00,340.79,341.58,339.95,340.56,28311.0,340.79,341.58,339.95,340.56,28311.0
2022-08-17 15:30:00,340.68,341.18,339.59,340.52,28222.0,340.68,341.18,339.59,340.52,28222.0
2022-08-18 09:30:00,340.46,342.09,340.01,340.63,6120.0,340.46,342.09,340.01,340.63,6120.0
2022-08-18 10:00:00,340.01,340.95,339.19,340.45,4881.0,340.01,340.95,339.19,340.45,4881.0
2022-08-18 10:30:00,340.49,342.54,340.26,342.53,19326.0,340.49,342.54,340.26,342.53,19326.0
2022-08-18 11:00:00,343.78,346.02,343.27,343.86,5147.0,343.78,346.02,343.27,343.86,5147.0
2022-08-18 11:30:00,344.29,344.58,343.38,344.34,24506.0,344.29,344.58,343.38,344.34,24506.0
2022-08-18 12:00:00,343.75,343.97,342.95,343.04,13452.0,343.75,343.97,342.95,343.04,13452.0
2022-08-18 12:30:00,342.41,342.58,340.64,341.52,1534.0,342.41,342.58,340.64,341.52,1534.0
2022-08-18 13:00:00,341.48,342.52,341.25,342.19,1400.0,341.48,342.52,341.25,342.19,1400.0
2022-08-18 13:30:00,342.09,342.5,341.28,341.76,3660.0,342.09,342.5,341.28,341.76,3660.0
2022-08-18 14:00:00,341.79,342.05,341.38,341.92,2068.0,341.79,342.05,341.38,341.92,2068.0
2022-08-18 14:30:00,341.25,341.81,341.2,341.74,1504.0,341.25,341.81,341.2,341.74,1504.0
2022-08-18 15:00:00,341.67,342.4,341.67,342.37,4894.0,341.67,342.4,341.67,342.37,4894.0
2022-08-18 15:30:00,342.25,342.66,341.52,342.54,10286.0,342.25,342.66,341.52,342.54,10286.0
2022-08-19 09:30:00,337.68,339.32,335.08,335.9,18048.0,337.68,339.32,335.08,335.9,18048.0
2022-08-19 10:00:00,335.92,336.24,332.59,332.59,6198.0,335.92,336.24,332.59,332.59,6198.0
2022-08-19 10:30:00,332.92,333.75,332.5,332.52,6141.0,332.92,333.75,332.5,332.52,6141.0
2022-08-19 11:00:00,332.43,333.28,331.91,332.85,4043.0,332.43,333.28,331.91,332.85,4043.0
2022-08-19 11:30:00,332.64,333.82,332.64,333.37,6544.0,332.64,333.82,332.64,333.37,6544.0
2022-08-19 12:00:00,332.6,332.66,331.96,332.07,3666.0,332.6,332.66,331.96,332.07,3666.0
2022-08-19 12:30:00,332.03,332.74,331.79,332.17,3625.0,332.03,332.74,331.79,332.17,3625.0
2022-08-19 13:00:00,332.23,332.53,330.05,330.16,3059.0,332.23,332.53,330.05,330.16,3059.0
2022-08-19 13:30:00,330.09,330.96,329.61,330.21,5865.0,330.09,330.96,329.61,330.21,5865.0
2022-08-19 14:00:00,330.0,330.21,328.77,329.0,6946.0,330.0,330.21,328.77,329.0,6946.0
2022-08-19 14:30:00,328.59,329.02,327.93,328.25,7114.0,328.59,329.02,327.93,328.25,7114.0
2022-08-19 15:00:00,328.23,329.47,327.61,329.47,3571.0,328.23,329.47,327.61,329.47,3571.0
2022-08-19 15:30:00,329.78,329.87,328.38,328.41,19573.0,329.78,329.87,328.38,328.41,19573.0
2022-08-22 09:30:00,322.33,322.33,319.26,321.7,7742.0,322.33,322.33,319.26,321.7,7742.0
2022-08-22 10:00:00,320.83,320.83,318.03,318.17,4583.0,320.83,320.83,318.03,318.17,4583.0
2022-08-22 10:30:00,318.04,318.77,317.01,317.01,6560.0,318.04,318.77,317.01,317.01,6560.0
2022-08-22 11:00:00,316.6,317.82,316.6,317.31,4272.0,316.6,317.82,316.6,317.31,4272.0
2022-08-22 11:30:00,316.7,318.02,316.7,317.68,4298.0,316.7,318.02,316.7,317.68,4298.0
2022-08-22 12:00:00,317.33,317.61,316.85,316.96,3416.0,317.33,317.61,316.85,316.96,3416.0
2022-08-22 12:30:00,316.67,317.22,316.66,316.98,6100.0,316.67,317.22,316.66,316.98,6100.0
2022-08-22 13:00:00,316.83,316.83,315.35,316.41,5550.0,316.83,316.83,315.35,316.41,5550.0
2022-08-22 13:30:00,315.61,316.41,315.58,315.58,3456.0,315.61,316.41,315.58,315.58,3456.0
2022-08-22 14:00:00,315.45,315.75,314.65,315.14,4975.0,315.45,315.75,314.65,315.14,4975.0
2022-08-22 14:30:00,315.14,315.54,314.58,314.83,5197.0,315.14,315.54,314.58,314.83,5197.0
2022-08-22 15:00:00,315.53,315.87,315.23,315.25,7717.0,315.53,315.87,315.23,315.25,7717.0
2022-08-22 15:30:00,315.18,316.13,314.58,315.98,35486.0,315.18,316.13,314.58,315.98,35486.0
2022-08-23 09:30:00,314.52,317.21,314.46,317.02,7584.0,314.52,317.21,314.46,317.02,7584.0
2022-08-23 10:00:00,316.61,319.2,316.36,318.61,4094.0,316.61,319.2,316.36,318.61,4094.0
2022-08-23 10:30:00,318.17,318.78,317.09,317.21,2821.0,318.17,318.78,317.09,317.21,2821.0
2022-08-23 11:00:00,317.15,318.93,316.88,318.38,2900.0,317.15,318.93,316.88,318.38,2900.0
2022-08-23 11:30:00,318.63,319.3,318.01,318.59,3700.0,318.63,319.3,318.01,318.59,3700.0
2022-08-23 12:00:00,318.39,318.65,317.07,317.25,1900.0,318.39,318.65,317.07,317.25,1900.0
2022-08-23 12:30:00,316.69,318.5,316.69,317.83,1608.0,316.69,318.5,316.69,317.83,1608.0
2022-08-23 13:00:00,317.67,318.01,316.99,317.0,1814.0,317.67,318.01,316.99,317.0,1814.0
2022-08-23 13:30:00,317.49,317.49,316.31,316.84,1600.0,317.49,317.49,316.31,316.84,1600.0
2022-08-23 14:00:00,316.92,317.81,316.84,317.19,2522.0,316.92,317.81,316.84,317.19,2522.0
2022-08-23 14:30:00,317.09,317.18,316.74,317.06,3618.0,317.09,317.18,316.74,317.06,3618.0
2022-08-23 15:00:00,317.37,317.5,316.85,317.03,5059.0,317.37,317.5,316.85,317.03,5059.0
2022-08-23 15:30:00,316.93,317.27,316.37,317.15,19857.0,316.93,317.27,316.37,317.15,19857.0
2022-08-24 09:30:00,317.77,319.1,316.84,318.24,3619.0,317.77,319.1,316.84,318.24,3619.0
2022-08-24 10:00:00,318.49,318.76,316.64,318.76,5514.0,318.49,318.76,316.64,318.76,5514.0
2022-08-24 10:30:00,318.52,319.31,317.55,318.62,2900.0,318.52,319.31,317.55,318.62,2900.0
2022-08-24 11:00:00,318.89,321.12,318.79,320.83,4211.0,318.89,321.12,318.79,320.83,4211.0
2022-08-24 11:30:00,321.11,321.25,319.83,320.79,1701.0,321.11,321.25,319.83,320.79,1701.0
2022-08-24 12:00:00,320.79,321.48,320.79,320.95,2645.0,320.79,321.48,320.79,320.95,2645.0
2022-08-24 12:30:00,320.79,320.79,319.42,319.46,4136.0,320.79,320.79,319.42,319.46,4136.0
2022-08-24 13:00:00,319.22,320.09,319.0,319.07,8919.0,319.22,320.09,319.0,319.07,8919.0
2022-08-24 13:30:00,319.0,319.59,318.84,318.85,2108.0,319.0,319.59,318.84,318.85,2108.0
2022-08-24 14:00:00,319.24,319.73,318.95,319.51,4001.0,319.24,319.73,318.95,319.51,4001.0
2022-08-24 14:30:00,319.51,320.51,319.5,320.2,2740.0,319.51,320.51,319.5,320.2,2740.0
2022-08-24 15:00:00,320.67,321.34,320.67,320.9,2625.0,320.67,321.34,320.67,320.9,2625.0
2022-08-24 15:30:00,320.82,321.53,319.14,319.45,20070.0,320.82,321.53,319.14,319.45,20070.0
2022-08-25 09:30:00,321.78,324.93,321.78,324.93,4826.0,321.78,324.93,321.78,324.93,4826.0
2022-08-25 10:00:00,325.73,326.0,324.62,325.91,3543.0,325.73,326.0,324.62,325.91,3543.0
2022-08-25 10:30:00,326.25,326.72,325.64,325.72,1900.0,326.25,326.72,325.64,325.72,1900.0
2022-08-25 11:00:00,325.25,325.25,323.62,324.21,15580.0,325.25,325.25,323.62,324.21,15580.0
2022-08-25 11:30:00,324.48,325.52,324.41,325.44,3216.0,324.48,325.52,324.41,325.44,3216.0
2022-08-25 12:00:00,325.47,325.47,323.98,324.78,3244.0,325.47,325.47,323.98,324.78,3244.0
2022-08-25 12:30:00,325.01,325.01,324.35,324.61,900.0,325.01,325.01,324.35,324.61,900.0
2022-08-25 13:00:00,324.43,325.02,323.95,324.54,1650.0,324.43,325.02,323.95,324.54,1650.0
2022-08-25 13:30:00,324.61,325.55,324.61,325.48,2880.0,324.61,325.55,324.61,325.48,2880.0
2022-08-25 14:00:00,325.26,327.0,324.61,326.5,7656.0,325.26,327.0,324.61,326.5,7656.0
2022-08-25 14:30:00,326.29,326.51,325.2,325.73,2077.0,326.29,326.51,325.2,325.73,2077.0
2022-08-25 15:00:00,325.92,327.61,325.92,327.61,4630.0,325.92,327.61,325.92,327.61,4630.0
2022-08-25 15:30:00,327.49,330.42,327.12,330.41,12295.0,327.49,330.42,327.12,330.41,12295.0
2022-08-26 09:30:00,331.08,331.65,328.33,329.25,7546.0,331.08,331.65,328.33,329.25,7546.0
2022-08-26 10:00:00,327.08,329.08,324.6,324.6,9783.0,327.08,329.08,324.6,324.6,9783.0
2022-08-26 10:30:00,324.55,324.55,319.08,319.49,9170.0,324.55,324.55,319.08,319.49,9170.0
2022-08-26 11:00:00,318.12,318.46,316.55,317.1,4100.0,318.12,318.46,316.55,317.1,4100.0
2022-08-26 11:30:00,317.02,317.51,316.26,316.56,2120.0,317.02,317.51,316.26,316.56,2120.0
2022-08-26 12:00:00,315.92,315.92,314.44,314.93,7397.0,315.92,315.92,314.44,314.93,7397.0
2022-08-26 12:30:00,314.87,315.91,314.38,315.69,6574.0,314.87,315.91,314.38,315.69,6574.0
2022-08-26 13:00:00,315.16,315.61,314.54,314.88,6539.0,315.16,315.61,314.54,314.88,6539.0
2022-08-26 13:30:00,314.63,314.63,312.23,312.37,4071.0,314.63,314.63,312.23,312.37,4071.0
2022-08-26 14:00:00,312.58,312.61,311.16,311.61,5807.0,312.58,312.61,311.16,311.61,5807.0
2022-08-26 14:30:00,311.76,312.03,310.68,310.96,3669.0,311.76,312.03,310.68,310.96,3669.0
2022-08-26 15:00:00,311.11,311.51,310.28,310.74,8532.0,311.11,311.51,310.28,310.74,8532.0
2022-08-26 15:30:00,310.57,310.58,308.09,308.16,33777.0,310.57,310.58,308.09,308.16,33777.0
2022-08-29 09:30:00,304.9,310.33,302.48,310.29,7251.0,304.9,310.33,302.48,310.29,7251.0
2022-08-29 10:00:00,309.84,311.03,308.71,310.56,8944.0,309.84,311.03,308.71,310.56,8944.0
2022-08-29 10:30:00,310.48,311.25,307.47,307.48,6021.0,310.48,311.25,307.47,307.48,6021.0
2022-08-29 11:00:00,307.37,308.41,307.02,307.99,4955.0,307.37,308.41,307.02,307.99,4955.0
2022-08-29 11:30:00,307.94,309.52,307.12,309.0,2547.0,307.94,309.52,307.12,309.0,2547.0
2022-08-29 12:00:00,309.13,310.02,308.98,308.98,1800.0,309.13,310.02,308.98,308.98,1800.0
2022-08-29 12:30:00,308.91,310.01,307.91,309.64,1817.0,308.91,310.01,307.91,309.64,1817.0
2022-08-29 13:00:00,309.54,309.9,308.88,308.94,2653.0,309.54,309.9,308.88,308.94,2653.0
2022-08-29 13:30:00,309.35,310.83,309.35,310.5,2403.0,309.35,310.83,309.35,310.5,2403.0
2022-08-29 14:00:00,310.43,310.45,309.37,310.1,4614.0,310.43,310.45,309.37,310.1,4614.0
2022-08-29 14:30:00,310.12,311.36,308.42,309.38,11263.0,310.12,311.36,308.42,309.38,11263.0
2022-08-29 15:00:00,309.87,310.31,309.15,309.57,4189.0,309.87,310.31,309.15,309.57,4189.0
2022-08-29 15:30:00,309.42,310.07,307.69,307.9,21701.0,309.42,310.07,307.69,307.9,21701.0
2022-08-30 09:30:00,310.1,311.66,307.84,308.0,4548.0,310.1,311.66,307.84,308.0,4548.0
2022-08-30 10:00:00,307.9,309.03,306.1,307.25,12444.0,307.9,309.03,306.1,307.25,12444.0
2022-08-30 10:30:00,306.96,306.96,304.29,306.58,10537.0,306.96,306.96,304.29,306.58,10537.0
2022-08-30 11:00:00,306.81,306.81,304.87,305.13,3800.0,306.81,306.81,304.87,305.13,3800.0
2022-08-30 11:30:00,305.09,306.11,304.23,305.85,10237.0,305.09,306.11,304.23,305.85,10237.0
2022-08-30 12:00:00,306.0,306.38,304.61,304.89,6025.0,306.0,306.38,304.61,304.89,6025.0
2022-08-30 12:30:00,304.71,304.8,302.97,303.13,3300.0,304.71,304.8,302.97,303.13,3300.0
2022-08-30 13:00:00,302.92,303.2,301.8,302.29,4986.0,302.92,303.2,301.8,302.29,4986.0
2022-08-30 13:30:00,302.32,303.08,301.46,302.35,5311.0,302.32,303.08,301.46,302.35,5311.0
2022-08-30 14:00:00,302.23,303.41,302.21,302.45,8135.0,302.23,303.41,302.21,302.45,8135.0
2022-08-30 14:30:00,302.66,303.54,301.77,302.93,11631.0,302.66,303.54,301.77,302.93,11631.0
2022-08-30 15:00:00,302.89,305.25,302.89,304.06,7992.0,302.89,305.25,302.89,304.06,7992.0
2022-08-30 15:30:00,304.04,304.04,302.09,302.85,56589.0,304.04,304.04,302.09,302.85,56589.0
2022-08-31 09:30:00,304.56,305.15,300.76,300.76,18163.0,304.56,305.15,300.76,300.76,18163.0
2022-08-31 10:00:00,300.53,301.22,299.76,299.85,10107.0,300.53,301.22,299.76,299.85,10107.0
2022-08-31 10:30:00,299.87,301.1,299.49,300.37,15230.0,299.87,301.1,299.49,300.37,15230.0
2022-08-31 11:00:00,300.29,300.41,298.44,299.47,12790.0,300.29,300.41,298.44,299.47,12790.0
2022-08-31 11:30:00,298.44,300.15,298.23,299.97,11705.0,298.44,300.15,298.23,299.97,11705.0
2022-08-31 12:00:00,299.94,300.86,299.47,300.56,3600.0,299.94,300.86,299.47,300.56,3600.0
2022-08-31 12:30:00,300.62,301.16,300.27,300.27,7734.0,300.62,301.16,300.27,300.27,7734.0
2022-08-31 13:00:00,300.12,301.01,299.62,300.16,20993.0,300.12,301.01,299.62,300.16,20993.0
2022-08-31 13:30:00,299.9,300.06,298.92,299.63,37370.0,299.9,300.06,298.92,299.63,37370.0
2022-08-31 14:00:00,299.69,300.91,299.52,300.48,19563.0,299.69,300.91,299.52,300.48,19563.0
2022-08-31 14:30:00,300.5,300.71,299.41,299.93,40072.0,300.5,300.71,299.41,299.93,40072.0
2022-08-31 15:00:00,300.07,303.53,299.88,302.89,16865.0,300.07,303.53,299.88,302.89,16865.0
2022-08-31 15:30:00,303.12,304.42,301.5,301.63,45156.0,303.12,304.42,301.5,301.63,45156.0
2022-09-01 09:30:00,296.58,299.17,294.41,298.32,40410.0,296.58,299.17,294.41,298.32,40410.0
2022-09-01 10:00:00,298.38,301.52,298.08,301.25,16747.0,298.38,301.52,298.08,301.25,16747.0
2022-09-01 10:30:00,301.0,301.18,299.73,300.06,18415.0,301.0,301.18,299.73,300.06,18415.0
2022-09-01 11:00:00,299.93,301.28,298.99,300.24,16018.0,299.93,301.28,298.99,300.24,16018.0
2022-09-01 11:30:00,300.3,302.54,300.3,301.98,12087.0,300.3,302.54,300.3,301.98,12087.0
2022-09-01 12:00:00,302.19,302.73,301.67,302.05,8540.0,302.19,302.73,301.67,302.05,8540.0
2022-09-01 12:30:00,302.05,302.39,301.32,301.72,7132.0,302.05,302.39,301.32,301.72,7132.0
2022-09-01 13:00:00,301.46,304.3,301.43,304.28,8499.0,301.46,304.3,301.43,304.28,8499.0
2022-09-01 13:30:00,304.65,304.87,303.69,304.69,15217.0,304.65,304.87,303.69,304.69,15217.0
2022-09-01 14:00:00,304.69,307.94,304.67,307.59,38116.0,304.69,307.94,304.67,307.59,38116.0
2022-09-01 14:30:00,307.82,308.81,306.53,308.65,15235.0,307.82,308.81,306.53,308.65,15235.0
2022-09-01 15:00:00,308.6,309.87,308.01,308.28,21840.0,308.6,309.87,308.01,308.28,21840.0
2022-09-01 15:30:00,307.82,309.97,307.82,309.83,73001.0,307.82,309.97,307.82,309.83,73001.0
2022-09-02 09:30:00,316.6,316.6,310.72,312.34,16108.0,316.6,316.6,310.72,312.34,16108.0
2022-09-02 10:00:00,312.46,314.2,311.43,312.45,28818.0,312.46,314.2,311.43,312.45,28818.0
2022-09-02 10:30:00,312.86,314.95,312.0,312.82,40873.0,312.86,314.95,312.0,312.82,40873.0
2022-09-02 11:00:00,312.24,313.4,311.46,313.07,7194.0,312.24,313.4,311.46,313.07,7194.0
2022-09-02 11:30:00,312.85,313.35,311.84,312.17,5482.0,312.85,313.35,311.84,312.17,5482.0
2022-09-02 12:00:00,312.43,313.34,311.22,311.22,8231.0,312.43,313.34,311.22,311.22,8231.0
2022-09-02 12:30:00,311.18,311.18,304.87,306.05,11021.0,311.18,311.18,304.87,306.05,11021.0
2022-09-02 13:00:00,305.17,305.19,299.22,299.52,28310.0,305.17,305.19,299.22,299.52,28310.0
2022-09-02 13:30:00,299.68,301.26,299.03,299.06,10682.0,299.68,301.26,299.03,299.06,10682.0
2022-09-02 14:00:00,299.31,299.47,297.54,298.31,11566.0,299.31,299.47,297.54,298.31,11566.0
2022-09-02 14:30:00,297.87,298.78,296.93,296.94,13800.0,297.87,298.78,296.93,296.94,13800.0
2022-09-02 15:00:00,296.86,298.76,296.79,298.23,27951.0,296.86,298.76,296.79,298.23,27951.0
2022-09-02 15:30:00,298.18,298.18,296.1,297.76,74089.0,298.18,298.18,296.1,297.76,74089.0
2022-09-06 09:30:00,296.39,296.39,290.82,291.22,22890.0,296.39,296.39,290.82,291.22,22890.0
2022-09-06 10:00:00,291.06,291.06,286.58,288.32,15267.0,291.06,291.06,286.58,288.32,15267.0
2022-09-06 10:30:00,286.95,291.27,286.95,291.12,16280.0,286.95,291.27,286.95,291.12,16280.0
2022-09-06 11:00:00,291.16,294.82,290.84,293.39,10970.0,291.16,294.82,290.84,293.39,10970.0
2022-09-06 11:30:00,292.29,294.9,292.29,293.96,3157.0,292.29,294.9,292.29,293.96,3157.0
2022-09-06 12:00:00,293.43,293.9,291.71,291.73,8183.0,293.43,293.9,291.71,291.73,8183.0
2022-09-06 12:30:00,292.47,293.21,292.02,292.44,3237.0,292.47,293.21,292.02,292.44,3237.0
2022-09-06 13:00:00,291.98,291.98,289.75,290.0,6674.0,291.98,291.98,289.75,290.0,6674.0
2022-09-06 13:30:00,290.0,291.02,289.87,290.92,9903.0,290.0,291.02,289.87,290.92,9903.0
2022-09-06 14:00:00,291.21,292.02,290.7,291.84,7233.0,291.21,292.02,290.7,291.84,7233.0
2022-09-06 14:30:00,291.85,292.01,290.69,291.25,7561.0,291.85,292.01,290.69,291.25,7561.0
2022-09-06 15:00:00,290.92,291.28,290.17,290.45,6830.0,290.92,291.28,290.17,290.45,6830.0
2022-09-06 15:30:00,290.23,290.48,289.22,289.92,35585.0,290.23,290.48,289.22,289.92,35585.0
2022-09-07 09:30:00,290.27,293.03,290.27,291.28,11878.0,290.27,293.03,290.27,291.28,11878.0
2022-09-07 10:00:00,290.51,290.9,288.16,289.06,4701.0,290.51,290.9,288.16,289.06,4701.0
2022-09-07 10:30:00,289.55,291.29,289.55,290.81,4612.0,289.55,291.29,289.55,290.81,4612.0
2022-09-07 11:00:00,290.81,293.58,290.66,293.15,50786.0,290.81,293.58,290.66,293.15,50786.0
2022-09-07 11:30:00,293.15,293.21,291.74,292.84,9444.0,293.15,293.21,291.74,292.84,9444.0
2022-09-07 12:00:00,292.72,293.07,291.3,292.19,9117.0,292.72,293.07,291.3,292.19,9117.0
2022-09-07 12:30:00,292.15,294.5,291.83,293.81,9653.0,292.15,294.5,291.83,293.81,9653.0
2022-09-07 13:00:00,294.0,294.35,293.33,293.73,10271.0,294.0,294.35,293.33,293.73,10271.0
2022-09-07 13:30:00,293.34,295.05,293.13,295.05,21237.0,293.34,295.05,293.13,295.05,21237.0
2022-09-07 14:00:00,295.14,295.93,294.24,295.69,25429.0,295.14,295.93,294.24,295.69,25429.0
2022-09-07 14:30:00,295.75,296.55,294.97,295.89,52797.0,295.75,296.55,294.97,295.89,52797.0
2022-09-07 15:00:00,295.89,296.6,295.15,295.8,38675.0,295.89,296.6,295.15,295.8,38675.0
2022-09-07 15:30:00,295.72,295.72,294.55,295.55,85512.0,295.72,295.72,294.55,295.55,85512.0
2022-09-08 09:30:00,292.06,294.76,291.53,293.56,11969.0,292.06,294.76,291.53,293.56,11969.0
2022-09-08 10:00:00,293.26,295.5,291.4,294.61,6815.0,293.26,295.5,291.4,294.61,6815.0
2022-09-08 10:30:00,294.75,296.33,294.75,295.89,8232.0,294.75,296.33,294.75,295.89,8232.0
2022-09-08 11:00:00,296.19,297.75,296.19,297.38,5497.0,296.19,297.75,296.19,297.38,5497.0
2022-09-08 11:30:00,297.37,297.55,296.12,296.67,6916.0,297.37,297.55,296.12,296.67,6916.0
2022-09-08 12:00:00,296.57,296.57,293.71,294.56,9711.0,296.57,296.57,293.71,294.56,9711.0
2022-09-08 12:30:00,294.78,296.59,294.76,295.27,5725.0,294.78,296.59,294.76,295.27,5725.0
2022-09-08 13:00:00,295.39,297.49,294.5,297.21,4662.0,295.39,297.49,294.5,297.21,4662.0
2022-09-08 13:30:00,297.23,297.86,296.26,296.76,3200.0,297.23,297.86,296.26,296.76,3200.0
2022-09-08 14:00:00,296.8,297.18,296.48,297.1,3188.0,296.8,297.18,296.48,297.1,3188.0
2022-09-08 14:30:00,297.24,298.0,296.09,296.85,4176.0,297.24,298.0,296.09,296.85,4176.0
2022-09-08 15:00:00,296.91,297.92,296.31,297.65,8350.0,296.91,297.92,296.31,297.65,8350.0
2022-09-08 15:30:00,297.94,298.91,296.77,298.3,25293.0,297.94,298.91,296.77,298.3,25293.0
2022-09-09 09:30:00,301.24,304.39,301.24,303.22,19740.0,301.24,304.39,301.24,303.22,19740.0
2022-09-09 10:00:00,303.29,305.68,303.29,305.27,5035.0,303.29,305.68,303.29,305.27,5035.0
2022-09-09 10:30:00,304.99,306.17,304.41,306.17,4257.0,304.99,306.17,304.41,306.17,4257.0
2022-09-09 11:00:00,305.85,305.92,304.09,305.13,5101.0,305.85,305.92,304.09,305.13,5101.0
2022-09-09 11:30:00,305.04,305.92,304.38,304.89,3285.0,305.04,305.92,304.38,304.89,3285.0
2022-09-09 12:00:00,305.0,305.01,303.35,303.96,5073.0,305.0,305.01,303.35,303.96,5073.0
2022-09-09 12:30:00,304.15,306.16,303.91,306.08,4170.0,304.15,306.16,303.91,306.08,4170.0
2022-09-09 13:00:00,306.0,307.71,305.91,307.21,5181.0,306.0,307.71,305.91,307.21,5181.0
2022-09-09 13:30:00,307.1,307.48,306.12,306.55,3904.0,307.1,307.48,306.12,306.55,3904.0
2022-09-09 14:00:00,306.38,306.84,305.76,306.75,4254.0,306.38,306.84,305.76,306.75,4254.0
2022-09-09 14:30:00,306.82,307.14,306.4,307.14,6705.0,306.82,307.14,306.4,307.14,6705.0
2022-09-09 15:00:00,306.96,308.19,306.96,308.04,6960.0,306.96,308.19,306.96,308.04,6960.0
2022-09-09 15:30:00,308.04,308.44,307.14,307.84,30667.0,308.04,308.44,307.14,307.84,30667.0
2022-09-12 09:30:00,310.88,314.57,309.94,313.0,19739.0,310.88,314.57,309.94,313.0,19739.0
2022-09-12 10:00:00,313.06,313.87,312.3,313.69,35348.0,313.06,313.87,312.3,313.69,35348.0
2022-09-12 10:30:00,313.55,314.79,312.96,313.2,15975.0,313.55,314.79,312.96,313.2,15975.0
2022-09-12 11:00:00,313.07,313.13,309.89,313.04,12672.0,313.07,313.13,309.89,313.04,12672.0
2022-09-12 11:30:00,312.93,313.21,309.46,309.78,7601.0,312.93,313.21,309.46,309.78,7601.0
2022-09-12 12:00:00,309.8,310.95,309.3,310.95,11800.0,309.8,310.95,309.3,310.95,11800.0
2022-09-12 12:30:00,310.83,312.28,310.8,312.25,5408.0,310.83,312.28,310.8,312.25,5408.0
2022-09-12 13:00:00,312.19,312.67,311.92,312.24,6738.0,312.19,312.67,311.92,312.24,6738.0
2022-09-12 13:30:00,312.56,313.24,312.25,313.24,3595.0,312.56,313.24,312.25,313.24,3595.0
2022-09-12 14:00:00,313.28,313.35,311.58,311.67,6157.0,313.28,313.35,311.58,311.67,6157.0
2022-09-12 14:30:00,311.38,312.4,311.29,311.95,4100.0,311.38,312.4,311.29,311.95,4100.0
2022-09-12 15:00:00,311.74,312.53,311.2,312.41,7372.0,311.74,312.53,311.2,312.41,7372.0
2022-09-12 15:30:00,312.19,312.72,311.45,311.76,30679.0,312.19,312.72,311.45,311.76,30679.0
2022-09-13 09:30:00,301.4,301.4,298.16,300.54,10003.0,301.4,301.4,298.16,300.54,10003.0
2022-09-13 10:00:00,299.94,300.03,296.71,298.01,16326.0,299.94,300.03,296.71,298.01,16326.0
2022-09-13 10:30:00,297.77,297.77,294.07,294.54,13641.0,297.77,297.77,294.07,294.54,13641.0
2022-09-13 11:00:00,294.44,295.06,293.08,294.01,6737.0,294.44,295.06,293.08,294.01,6737.0
2022-09-13 11:30:00,294.34,294.34,291.65,292.59,6177.0,294.34,294.34,291.65,292.59,6177.0
2022-09-13 12:00:00,292.84,294.09,292.5,292.5,4706.0,292.84,294.09,292.5,292.5,4706.0
2022-09-13 12:30:00,292.56,293.64,292.34,292.36,2494.0,292.56,293.64,292.34,292.36,2494.0
2022-09-13 13:00:00,291.71,293.76,291.68,293.76,4046.0,291.71,293.76,291.68,293.76,4046.0
2022-09-13 13:30:00,293.78,293.91,293.23,293.41,7978.0,293.78,293.91,293.23,293.41,7978.0
2022-09-13 14:00:00,293.6,295.0,293.44,294.08,10265.0,293.6,295.0,293.44,294.08,10265.0
2022-09-13 14:30:00,294.26,294.26,292.89,293.09,12461.0,294.26,294.26,292.89,293.09,12461.0
2022-09-13 15:00:00,293.32,293.37,292.37,292.42,18474.0,293.32,293.37,292.37,292.42,18474.0
2022-09-13 15:30:00,292.25,294.23,291.36,293.55,79721.0,292.25,294.23,291.36,293.55,79721.0
2022-09-14 09:30:00,293.1,293.1,290.46,291.72,16162.0,293.1,293.1,290.46,291.72,16162.0
2022-09-14 10:00:00,292.61,293.1,290.41,290.52,7669.0,292.61,293.1,290.41,290.52,7669.0
2022-09-14 10:30:00,290.57,294.74,290.25,294.56,9011.0,290.57,294.74,290.25,294.56,9011.0
2022-09-14 11:00:00,294.69,295.98,293.54,295.12,7819.0,294.69,295.98,293.54,295.12,7819.0
2022-09-14 11:30:00,294.29,296.67,294.24,296.65,13299.0,294.29,296.67,294.24,296.65,13299.0
2022-09-14 12:00:00,296.65,297.59,295.42,297.39,23237.0,296.65,297.59,295.42,297.39,23237.0
2022-09-14 12:30:00,297.85,299.13,297.06,298.89,44631.0,297.85,299.13,297.06,298.89,44631.0
2022-09-14 13:00:00,298.98,300.15,298.58,299.56,8117.0,298.98,300.15,298.58,299.56,8117.0
2022-09-14 13:30:00,299.51,299.61,297.55,297.8,14163.0,299.51,299.61,297.55,297.8,14163.0
2022-09-14 14:00:00,297.79,297.79,296.11,296.11,8478.0,297.79,297.79,296.11,296.11,8478.0
2022-09-14 14:30:00,296.08,296.3,294.2,294.44,5703.0,296.08,296.3,294.2,294.44,5703.0
2022-09-14 15:00:00,294.42,295.16,292.91,293.72,16989.0,294.42,295.16,292.91,293.72,16989.0
2022-09-14 15:30:00,293.19,296.22,292.74,296.0,24578.0,293.19,296.22,292.74,296.0,24578.0
2022-09-15 09:30:00,293.87,301.43,292.39,300.55,10547.0,293.87,301.43,292.39,300.55,10547.0
2022-09-15 10:00:00,300.51,300.99,298.34,298.34,16910.0,300.51,300.99,298.34,298.34,16910.0
2022-09-15 10:30:00,298.5,298.91,296.09,296.51,10912.0,298.5,298.91,296.09,296.51,10912.0
2022-09-15 11:00:00,296.43,297.92,295.52,297.58,27933.0,296.43,297.92,295.52,297.58,27933.0
2022-09-15 11:30:00,298.21,299.35,297.47,298.22,13701.0,298.21,299.35,297.47,298.22,13701.0
2022-09-15 12:00:00,298.04,298.96,295.9,296.99,38812.0,298.04,298.96,295.9,296.99,38812.0
2022-09-15 12:30:00,296.95,297.78,296.95,297.27,3769.0,296.95,297.78,296.95,297.27,3769.0
2022-09-15 13:00:00,297.36,299.28,297.36,299.28,7479.0,297.36,299.28,297.36,299.28,7479.0
2022-09-15 13:30:00,299.28,299.79,298.57,299.57,9916.0,299.28,299.79,298.57,299.57,9916.0
2022-09-15 14:00:00,299.27,299.32,297.58,298.91,9978.0,299.27,299.32,297.58,298.91,9978.0
2022-09-15 14:30:00,298.8,299.36,297.1,297.1,11207.0,298.8,299.36,297.1,297.1,11207.0
2022-09-15 15:00:00,296.86,296.9,294.12,294.32,5679.0,296.86,296.9,294.12,294.32,5679.0
2022-09-15 15:30:00,294.31,296.79,294.31,296.34,35182.0,294.31,296.79,294.31,296.34,35182.0
2022-09-16 09:30:00,294.53,294.73,289.7,290.62,65111.0,294.53,294.73,289.7,290.62,65111.0
2022-09-16 10:00:00,291.0,292.49,290.25,291.11,16644.0,291.0,292.49,290.25,291.11,16644.0
2022-09-16 10:30:00,291.44,293.18,291.18,291.93,9638.0,291.44,293.18,291.18,291.93,9638.0
2022-09-16 11:00:00,292.28,292.68,291.01,291.31,14671.0,292.28,292.68,291.01,291.31,14671.0
2022-09-16 11:30:00,291.41,292.53,291.02,292.36,3532.0,291.41,292.53,291.02,292.36,3532.0
2022-09-16 12:00:00,292.42,292.42,289.56,289.56,11056.0,292.42,292.42,289.56,289.56,11056.0
2022-09-16 12:30:00,289.58,289.89,288.88,289.73,2982.0,289.58,289.89,288.88,289.73,2982.0
2022-09-16 13:00:00,289.78,290.31,288.13,288.13,4281.0,289.78,290.31,288.13,288.13,4281.0
2022-09-16 13:30:00,288.01,288.2,285.96,286.21,7463.0,288.01,288.2,285.96,286.21,7463.0
2022-09-16 14:00:00,286.29,288.71,286.29,288.71,5068.0,286.29,288.71,286.29,288.71,5068.0
2022-09-16 14:30:00,287.99,289.51,287.6,288.9,9231.0,287.99,289.51,287.6,288.9,9231.0
2022-09-16 15:00:00,288.49,289.99,288.35,288.72,7927.0,288.49,289.99,288.35,288.72,7927.0
2022-09-16 15:30:00,288.44,289.49,287.19,288.45,55935.0,288.44,289.49,287.19,288.45,55935.0
2022-09-19 09:30:00,285.01,288.14,285.01,287.0,9636.0,285.01,288.14,285.01,287.0,9636.0
2022-09-19 10:00:00,286.94,288.17,285.89,287.24,12986.0,286.94,288.17,285.89,287.24,12986.0
2022-09-19 10:30:00,286.98,287.68,285.65,286.21,11287.0,286.98,287.68,285.65,286.21,11287.0
2022-09-19 11:00:00,286.21,287.36,284.96,285.51,17070.0,286.21,287.36,284.96,285.51,17070.0
2022-09-19 11:30:00,285.3,285.91,284.45,285.44,26630.0,285.3,285.91,284.45,285.44,26630.0
2022-09-19 12:00:00,285.28,286.01,284.61,285.83,17432.0,285.28,286.01,284.61,285.83,17432.0
2022-09-19 12:30:00,285.78,287.6,285.65,287.45,10417.0,285.78,287.6,285.65,287.45,10417.0
2022-09-19 13:00:00,287.52,288.35,286.73,288.35,10704.0,287.52,288.35,286.73,288.35,10704.0
2022-09-19 13:30:00,288.21,289.02,287.58,288.53,13979.0,288.21,289.02,287.58,288.53,13979.0
2022-09-19 14:00:00,288.71,289.25,288.34,288.91,6400.0,288.71,289.25,288.34,288.91,6400.0
2022-09-19 14:30:00,289.08,289.91,288.73,289.24,9718.0,289.08,289.91,288.73,289.24,9718.0
2022-09-19 15:00:00,289.47,291.4,289.47,291.03,11528.0,289.47,291.4,289.47,291.03,11528.0
2022-09-19 15:30:00,291.14,291.51,290.36,291.21,29539.0,291.14,291.51,290.36,291.21,29539.0
2022-09-20 09:30:00,288.6,288.99,285.0,285.82,16429.0,288.6,288.99,285.0,285.82,16429.0
2022-09-20 10:00:00,285.77,285.77,283.89,285.47,10027.0,285.77,285.77,283.89,285.47,10027.0
2022-09-20 10:30:00,284.97,285.23,283.82,284.63,5435.0,284.97,285.23,283.82,284.63,5435.0
2022-09-20 11:00:00,284.71,286.31,284.39,286.03,16034.0,284.71,286.31,284.39,286.03,16034.0
2022-09-20 11:30:00,286.07,286.86,285.43,286.86,6577.0,286.07,286.86,285.43,286.86,6577.0
2022-09-20 12:00:00,286.91,287.31,285.64,285.64,3669.0,286.91,287.31,285.64,285.64,3669.0
2022-09-20 12:30:00,285.67,285.67,284.44,284.82,4319.0,285.67,285.67,284.44,284.82,4319.0
2022-09-20 13:00:00,284.42,284.67,283.37,283.38,6964.0,284.42,284.67,283.37,283.38,6964.0
2022-09-20 13:30:00,283.09,283.09,281.66,281.98,5952.0,283.09,283.09,281.66,281.98,5952.0
2022-09-20 14:00:00,281.99,283.4,281.99,283.4,5460.0,281.99,283.4,281.99,283.4,5460.0
2022-09-20 14:30:00,282.98,285.2,282.62,284.91,6182.0,282.98,285.2,282.62,284.91,6182.0
2022-09-20 15:00:00,285.23,285.78,284.47,285.31,7640.0,285.23,285.78,284.47,285.31,7640.0
2022-09-20 15:30:00,285.11,286.68,284.63,285.46,26894.0,285.11,286.68,284.63,285.46,26894.0
2022-09-21 09:30:00,288.85,289.43,286.08,286.71,17422.0,288.85,289.43,286.08,286.71,17422.0
2022-09-21 10:00:00,286.9,290.64,286.9,290.64,10039.0,286.9,290.64,286.9,290.64,10039.0
2022-09-21 10:30:00,290.48,291.66,289.72,290.6,27020.0,290.48,291.66,289.72,290.6,27020.0
2022-09-21 11:00:00,290.59,290.84,289.81,290.75,12239.0,290.59,290.84,289.81,290.75,12239.0
2022-09-21 11:30:00,290.74,291.28,290.51,290.63,2696.0,290.74,291.28,290.51,290.63,2696.0
2022-09-21 12:00:00,290.74,290.91,290.28,290.44,2521.0,290.74,290.91,290.28,290.44,2521.0
2022-09-21 12:30:00,290.42,291.22,290.11,290.13,6128.0,290.42,291.22,290.11,290.13,6128.0
2022-09-21 13:00:00,290.1,292.0,290.02,292.0,12535.0,290.1,292.0,290.02,292.0,12535.0
2022-09-21 13:30:00,292.12,292.81,291.86,292.67,6339.0,292.12,292.81,291.86,292.67,6339.0
2022-09-21 14:00:00,292.08,292.08,287.4,288.8,36339.0,292.08,292.08,287.4,288.8,36339.0
2022-09-21 14:30:00,288.82,295.14,288.59,293.41,20956.0,288.82,295.14,288.59,293.41,20956.0
2022-09-21 15:00:00,293.56,293.71,288.74,288.75,30995.0,293.56,293.71,288.74,288.75,30995.0
2022-09-21 15:30:00,288.57,288.57,284.77,284.77,68660.0,288.57,288.57,284.77,284.77,68660.0
2022-09-22 09:30:00,282.61,283.85,278.43,278.87,12261.0,282.61,283.85,278.43,278.87,12261.0
2022-09-22 10:00:00,279.07,280.14,276.57,277.35,13635.0,279.07,280.14,276.57,277.35,13635.0
2022-09-22 10:30:00,276.81,278.06,275.33,275.33,10695.0,276.81,278.06,275.33,275.33,10695.0
2022-09-22 11:00:00,275.73,275.87,273.57,275.26,11060.0,275.73,275.87,273.57,275.26,11060.0
2022-09-22 11:30:00,274.91,274.91,273.29,273.45,6200.0,274.91,274.91,273.29,273.45,6200.0
2022-09-22 12:00:00,273.58,275.01,272.79,274.18,12654.0,273.58,275.01,272.79,274.18,12654.0
2022-09-22 12:30:00,273.89,275.36,273.28,274.75,7191.0,273.89,275.36,273.28,274.75,7191.0
2022-09-22 13:00:00,274.76,275.52,274.34,275.3,14974.0,274.76,275.52,274.34,275.3,14974.0
2022-09-22 13:30:00,275.43,275.85,274.62,275.47,6655.0,275.43,275.85,274.62,275.47,6655.0
2022-09-22 14:00:00,275.45,275.59,274.0,274.34,8347.0,275.45,275.59,274.0,274.34,8347.0
2022-09-22 14:30:00,274.29,275.15,273.46,274.31,34716.0,274.29,275.15,273.46,274.31,34716.0
2022-09-22 15:00:00,274.38,275.96,274.38,275.91,32827.0,274.38,275.96,274.38,275.91,32827.0
2022-09-22 15:30:00,275.94,276.72,272.82,272.82,45892.0,275.94,276.72,272.82,272.82,45892.0
2022-09-23 09:30:00,270.38,272.63,268.6,268.83,15037.0,270.38,272.63,268.6,268.83,15037.0
2022-09-23 10:00:00,268.57,268.57,266.39,267.4,12981.0,268.57,268.57,266.39,267.4,12981.0
2022-09-23 10:30:00,268.06,268.5,266.39,267.8,5232.0,268.06,268.5,266.39,267.8,5232.0
2022-09-23 11:00:00,267.2,268.29,267.05,267.29,4136.0,267.2,268.29,267.05,267.29,4136.0
2022-09-23 11:30:00,267.39,267.99,265.76,266.39,6618.0,267.39,267.99,265.76,266.39,6618.0
2022-09-23 12:00:00,266.75,267.21,265.92,265.94,12520.0,266.75,267.21,265.92,265.94,12520.0
2022-09-23 12:30:00,265.96,267.8,265.39,266.96,7746.0,265.96,267.8,265.39,266.96,7746.0
2022-09-23 13:00:00,266.76,266.96,265.66,265.81,11292.0,266.76,266.96,265.66,265.81,11292.0
2022-09-23 13:30:00,265.61,266.72,265.01,266.34,8863.0,265.61,266.72,265.01,266.34,8863.0
2022-09-23 14:00:00,266.25,266.25,262.84,263.93,33728.0,266.25,266.25,262.84,263.93,33728.0
2022-09-23 14:30:00,263.59,265.37,263.34,264.07,13076.0,263.59,265.37,263.34,264.07,13076.0
2022-09-23 15:00:00,264.17,266.94,264.17,266.69,21777.0,264.17,266.94,264.17,266.69,21777.0
2022-09-23 15:30:00,266.8,269.22,266.76,268.04,65545.0,266.8,269.22,266.76,268.04,65545.0
2022-09-26 09:30:00,268.55,273.66,268.55,273.63,17392.0,268.55,273.66,268.55,273.63,17392.0
2022-09-26 10:00:00,273.64,274.23,271.44,273.25,12711.0,273.64,274.23,271.44,273.25,12711.0
2022-09-26 10:30:00,273.46,273.66,271.51,271.7,12584.0,273.46,273.66,271.51,271.7,12584.0
2022-09-26 11:00:00,271.58,271.58,268.95,269.5,17225.0,271.58,271.58,268.95,269.5,17225.0
2022-09-26 11:30:00,269.49,270.48,269.2,269.63,14469.0,269.49,270.48,269.2,269.63,14469.0
2022-09-26 12:00:00,269.44,269.49,267.39,267.39,6185.0,269.44,269.49,267.39,267.39,6185.0
2022-09-26 12:30:00,267.26,268.29,266.53,268.28,8822.0,267.26,268.29,266.53,268.28,8822.0
2022-09-26 13:00:00,268.19,268.37,266.91,267.16,4357.0,268.19,268.37,266.91,267.16,4357.0
2022-09-26 13:30:00,267.53,267.72,265.85,265.85,10234.0,267.53,267.72,265.85,265.85,10234.0
2022-09-26 14:00:00,265.79,267.41,265.79,265.91,13204.0,265.79,267.41,265.79,265.91,13204.0
2022-09-26 14:30:00,265.75,267.61,265.05,267.44,9974.0,265.75,267.61,265.05,267.44,9974.0
2022-09-26 15:00:00,267.61,268.25,266.79,266.81,14200.0,267.61,268.25,266.79,266.81,14200.0
2022-09-26 15:30:00,266.42,267.37,265.5,266.0,42724.0,266.42,267.37,265.5,266.0,42724.0
2022-09-27 09:30:00,271.21,272.23,265.69,265.92,21505.0,271.21,272.23,265.69,265.92,21505.0
2022-09-27 10:00:00,266.39,266.56,263.5,265.06,27012.0,266.39,266.56,263.5,265.06,27012.0
2022-09-27 10:30:00,265.33,268.52,265.33,267.7,10064.0,265.33,268.52,265.33,267.7,10064.0
2022-09-27 11:00:00,267.57,267.57,265.68,266.35,19142.0,267.57,267.57,265.68,266.35,19142.0
2022-09-27 11:30:00,266.1,267.6,266.0,266.32,10837.0,266.1,267.6,266.0,266.32,10837.0
2022-09-27 12:00:00,265.49,265.54,263.27,264.02,6023.0,265.49,265.54,263.27,264.02,6023.0
2022-09-27 12:30:00,264.02,264.65,263.44,264.26,9778.0,264.02,264.65,263.44,264.26,9778.0
2022-09-27 13:00:00,264.02,264.7,263.25,264.56,16487.0,264.02,264.7,263.25,264.56,16487.0
2022-09-27 13:30:00,264.53,265.01,263.79,264.43,16144.0,264.53,265.01,263.79,264.43,16144.0
2022-09-27 14:00:00,264.53,265.99,264.48,264.75,13358.0,264.53,265.99,264.48,264.75,13358.0
2022-09-27 14:30:00,264.73,266.16,263.74,265.41,15430.0,264.73,266.16,263.74,265.41,15430.0
2022-09-27 15:00:00,264.71,265.85,264.52,264.71,10528.0,264.71,265.85,264.52,264.71,10528.0
2022-09-27 15:30:00,264.35,265.6,263.96,264.94,40723.0,264.35,265.6,263.96,264.94,40723.0
2022-09-28 09:30:00,267.41,267.41,265.54,266.99,15623.0,267.41,267.41,265.54,266.99,15623.0
2022-09-28 10:00:00,267.11,269.12,265.93,268.54,3094.0,267.11,269.12,265.93,268.54,3094.0
2022-09-28 10:30:00,268.71,268.76,266.54,266.65,16197.0,268.71,268.76,266.54,266.65,16197.0
2022-09-28 11:00:00,266.46,269.9,266.17,268.97,15546.0,266.46,269.9,266.17,268.97,15546.0
2022-09-28 11:30:00,268.98,270.9,268.18,270.9,3450.0,268.98,270.9,268.18,270.9,3450.0
2022-09-28 12:00:00,270.6,272.14,270.6,270.62,6429.0,270.6,272.14,270.6,270.62,6429.0
2022-09-28 12:30:00,270.49,271.09,269.68,270.03,3961.0,270.49,271.09,269.68,270.03,3961.0
2022-09-28 13:00:00,270.29,270.99,269.72,270.67,4600.0,270.29,270.99,269.72,270.67,4600.0
2022-09-28 13:30:00,270.7,270.75,269.43,270.3,6772.0,270.7,270.75,269.43,270.3,6772.0
2022-09-28 14:00:00,270.36,270.88,269.87,270.7,2918.0,270.36,270.88,269.87,270.7,2918.0
2022-09-28 14:30:00,270.76,271.23,270.03,270.37,6792.0,270.76,271.23,270.03,270.37,6792.0
2022-09-28 15:00:00,270.45,271.55,270.03,271.03,17923.0,270.45,271.55,270.03,271.03,17923.0
2022-09-28 15:30:00,271.04,272.94,270.96,271.06,29367.0,271.04,272.94,270.96,271.06,29367.0
2022-09-29 09:30:00,266.41,268.17,264.38,265.0,21523.0,266.41,268.17,264.38,265.0,21523.0
2022-09-29 10:00:00,265.21,265.56,263.37,265.09,6135.0,265.21,265.56,263.37,265.09,6135.0
2022-09-29 10:30:00,264.81,265.81,264.24,265.15,4900.0,264.81,265.81,264.24,265.15,4900.0
2022-09-29 11:00:00,265.28,267.01,263.51,264.67,19957.0,265.28,267.01,263.51,264.67,19957.0
2022-09-29 11:30:00,264.57,266.7,264.55,266.37,6000.0,264.57,266.7,264.55,266.37,6000.0
2022-09-29 12:00:00,266.34,266.77,264.38,265.17,9895.0,266.34,266.77,264.38,265.17,9895.0
2022-09-29 12:30:00,265.3,265.8,264.84,264.84,5451.0,265.3,265.8,264.84,264.84,5451.0
2022-09-29 13:00:00,264.72,264.73,263.15,263.16,11671.0,264.72,264.73,263.15,263.16,11671.0
2022-09-29 13:30:00,263.02,263.96,262.53,262.81,7804.0,263.02,263.96,262.53,262.81,7804.0
2022-09-29 14:00:00,262.64,263.72,262.41,263.65,5861.0,262.64,263.72,262.41,263.65,5861.0
2022-09-29 14:30:00,263.46,264.17,262.85,262.85,6515.0,263.46,264.17,262.85,262.85,6515.0
2022-09-29 15:00:00,263.21,264.16,263.11,263.72,9806.0,263.21,264.16,263.11,263.72,9806.0
2022-09-29 15:30:00,263.62,265.94,263.62,265.66,61549.0,263.62,265.94,263.62,265.66,61549.0
2022-09-30 09:30:00,264.84,267.93,264.15,266.68,13873.0,264.84,267.93,264.15,266.68,13873.0
2022-09-30 10:00:00,266.73,268.09,265.84,267.5,11626.0,266.73,268.09,265.84,267.5,11626.0
2022-09-30 10:30:00,267.63,269.93,267.63,269.71,9087.0,267.63,269.93,267.63,269.71,9087.0
2022-09-30 11:00:00,270.0,271.96,269.75,271.35,7040.0,270.0,271.96,269.75,271.35,7040.0
2022-09-30 11:30:00,271.26,271.28,268.48,268.8,11936.0,271.26,271.28,268.48,268.8,11936.0
2022-09-30 12:00:00,268.7,268.7,266.87,266.9,4893.0,268.7,268.7,266.87,266.9,4893.0
2022-09-30 12:30:00,267.35,268.6,266.87,267.44,7713.0,267.35,268.6,266.87,267.44,7713.0
2022-09-30 13:00:00,267.57,268.38,267.17,268.38,6691.0,267.57,268.38,267.17,268.38,6691.0
2022-09-30 13:30:00,268.44,268.46,266.84,267.2,23916.0,268.44,268.46,266.84,267.2,23916.0
2022-09-30 14:00:00,267.11,268.17,266.99,267.17,9606.0,267.11,268.17,266.99,267.17,9606.0
2022-09-30 14:30:00,267.24,267.5,265.17,265.58,17262.0,267.24,267.5,265.17,265.58,17262.0
2022-09-30 15:00:00,265.62,266.54,263.37,264.28,5766.0,265.62,266.54,263.37,264.28,5766.0
2022-09-30 15:30:00,264.4,264.76,261.63,262.01,33106.0,264.4,264.76,261.63,262.01,33106.0
2022-10-03 09:30:00,264.94,265.39,261.69,264.34,15964.0,264.94,265.39,261.69,264.34,15964.0
2022-10-03 10:00:00,265.08,269.97,265.08,269.43,11138.0,265.08,269.97,265.08,269.43,11138.0
2022-10-03 10:30:00,269.91,270.1,268.22,268.64,17133.0,269.91,270.1,268.22,268.64,17133.0
2022-10-03 11:00:00,268.66,269.66,268.6,269.39,7291.0,268.66,269.66,268.6,269.39,7291.0
2022-10-03 11:30:00,269.83,269.83,268.64,268.93,7991.0,269.83,269.83,268.64,268.93,7991.0
2022-10-03 12:00:00,269.73,270.56,269.27,269.32,3590.0,269.73,270.56,269.27,269.32,3590.0
2022-10-03 12:30:00,269.41,269.97,268.94,269.82,3028.0,269.41,269.97,268.94,269.82,3028.0
2022-10-03 13:00:00,270.15,271.59,270.05,271.53,3894.0,270.15,271.59,270.05,271.53,3894.0
2022-10-03 13:30:00,271.7,271.97,271.15,271.4,3300.0,271.7,271.97,271.15,271.4,3300.0
2022-10-03 14:00:00,271.54,273.56,271.36,273.31,10525.0,271.54,273.56,271.36,273.31,10525.0
2022-10-03 14:30:00,273.29,274.1,273.16,273.87,8924.0,273.29,274.1,273.16,273.87,8924.0
2022-10-03 15:00:00,273.95,273.97,272.64,273.03,8405.0,273.95,273.97,272.64,273.03,8405.0
2022-10-03 15:30:00,273.16,273.17,271.57,272.06,28258.0,273.16,273.17,271.57,272.06,28258.0
2022-10-04 09:30:00,277.75,281.23,277.62,280.11,23940.0,277.75,281.23,277.62,280.11,23940.0
2022-10-04 10:00:00,279.65,280.2,277.89,278.02,25064.0,279.65,280.2,277.89,278.02,25064.0
2022-10-04 10:30:00,277.99,279.63,277.93,279.24,13589.0,277.99,279.63,277.93,279.24,13589.0
2022-10-04 11:00:00,279.48,280.45,279.15,279.95,12355.0,279.48,280.45,279.15,279.95,12355.0
2022-10-04 11:30:00,280.25,280.58,279.25,280.17,7583.0,280.25,280.58,279.25,280.17,7583.0
2022-10-04 12:00:00,280.45,280.95,279.6,280.42,8400.0,280.45,280.95,279.6,280.42,8400.0
2022-10-04 12:30:00,280.79,281.02,279.7,279.74,7413.0,280.79,281.02,279.7,279.74,7413.0
2022-10-04 13:00:00,279.87,280.0,277.41,278.62,7308.0,279.87,280.0,277.41,278.62,7308.0
2022-10-04 13:30:00,278.26,279.76,278.25,279.34,7460.0,278.26,279.76,278.25,279.34,7460.0
2022-10-04 14:00:00,279.36,279.7,278.49,278.93,13418.0,279.36,279.7,278.49,278.93,13418.0
2022-10-04 14:30:00,278.98,280.28,278.98,280.0,3554.0,278.98,280.28,278.98,280.0,3554.0
2022-10-04 15:00:00,280.25,280.55,278.96,280.25,9137.0,280.25,280.55,278.96,280.25,9137.0
2022-10-04 15:30:00,280.13,281.65,279.91,281.62,22940.0,280.13,281.65,279.91,281.62,22940.0
2022-10-05 09:30:00,276.83,279.39,276.83,277.81,7545.0,276.83,279.39,276.83,277.81,7545.0
2022-10-05 10:00:00,278.11,278.39,277.14,277.7,7150.0,278.11,278.39,277.14,277.7,7150.0
2022-10-05 10:30:00,277.71,278.1,276.59,276.61,16000.0,277.71,278.1,276.59,276.61,16000.0
2022-10-05 11:00:00,276.43,279.56,276.19,279.13,8214.0,276.43,279.56,276.19,279.13,8214.0
2022-10-05 11:30:00,279.16,280.08,278.97,279.94,5079.0,279.16,280.08,278.97,279.94,5079.0
2022-10-05 12:00:00,279.82,281.62,279.12,280.78,5723.0,279.82,281.62,279.12,280.78,5723.0
2022-10-05 12:30:00,280.96,282.07,280.53,281.59,5659.0,280.96,282.07,280.53,281.59,5659.0
2022-10-05 13:00:00,281.52,283.23,281.3,282.66,6881.0,281.52,283.23,281.3,282.66,6881.0
2022-10-05 13:30:00,282.55,282.56,281.35,281.55,6991.0,282.55,282.56,281.35,281.55,6991.0
2022-10-05 14:00:00,281.33,281.98,281.07,281.75,5268.0,281.33,281.98,281.07,281.75,5268.0
2022-10-05 14:30:00,281.74,282.95,281.49,282.71,8620.0,281.74,282.95,281.49,282.71,8620.0
2022-10-05 15:00:00,282.72,284.2,282.45,282.45,12115.0,282.72,284.2,282.45,282.45,12115.0
2022-10-05 15:30:00,282.31,282.48,280.9,281.88,104660.0,282.31,282.48,280.9,281.88,104660.0
2022-10-06 09:30:00,281.61,285.28,281.61,282.08,7785.0,281.61,285.28,281.61,282.08,7785.0
2022-10-06 10:00:00,282.06,282.06,278.74,278.89,8400.0,282.06,282.06,278.74,278.89,8400.0
2022-10-06 10:30:00,278.8,282.11,278.33,282.11,5900.0,278.8,282.11,278.33,282.11,5900.0
2022-10-06 11:00:00,281.93,282.22,280.05,281.94,10123.0,281.93,282.22,280.05,281.94,10123.0
2022-10-06 11:30:00,281.95,282.5,280.44,280.56,8238.0,281.95,282.5,280.44,280.56,8238.0
2022-10-06 12:00:00,280.38,280.99,279.96,280.99,2933.0,280.38,280.99,279.96,280.99,2933.0
2022-10-06 12:30:00,281.12,282.67,280.78,282.3,7426.0,281.12,282.67,280.78,282.3,7426.0
2022-10-06 13:00:00,282.58,283.59,281.85,283.38,9740.0,282.58,283.59,281.85,283.38,9740.0
2022-10-06 13:30:00,283.44,283.53,282.47,283.36,11551.0,283.44,283.53,282.47,283.36,11551.0
2022-10-06 14:00:00,283.39,283.53,281.96,282.22,13595.0,283.39,283.53,281.96,282.22,13595.0
2022-10-06 14:30:00,282.12,282.28,280.65,281.88,10559.0,282.12,282.28,280.65,281.88,10559.0
2022-10-06 15:00:00,281.72,281.86,280.65,281.42,7828.0,281.72,281.86,280.65,281.42,7828.0
2022-10-06 15:30:00,281.28,282.01,280.01,280.19,27989.0,281.28,282.01,280.01,280.19,27989.0
2022-10-07 09:30:00,274.02,275.69,268.82,268.82,10249.0,274.02,275.69,268.82,268.82,10249.0
2022-10-07 10:00:00,268.82,270.68,267.97,270.03,5765.0,268.82,270.68,267.97,270.03,5765.0
2022-10-07 10:30:00,270.11,272.79,268.89,272.03,10429.0,270.11,272.79,268.89,272.03,10429.0
2022-10-07 11:00:00,272.11,272.46,269.55,270.12,9800.0,272.11,272.46,269.55,270.12,9800.0
2022-10-07 11:30:00,270.19,270.87,269.51,270.73,6003.0,270.19,270.87,269.51,270.73,6003.0
2022-10-07 12:00:00,270.64,270.82,268.68,268.85,5009.0,270.64,270.82,268.68,268.85,5009.0
2022-10-07 12:30:00,268.63,268.84,267.47,268.84,4611.0,268.63,268.84,267.47,268.84,4611.0
2022-10-07 13:00:00,268.98,269.37,268.33,268.89,5615.0,268.98,269.37,268.33,268.89,5615.0
2022-10-07 13:30:00,268.8,269.18,267.84,267.85,5365.0,268.8,269.18,267.84,267.85,5365.0
2022-10-07 14:00:00,267.81,268.2,266.97,266.97,5720.0,267.81,268.2,266.97,266.97,5720.0
2022-10-07 14:30:00,266.85,267.35,266.62,266.98,8690.0,266.85,267.35,266.62,266.98,8690.0
2022-10-07 15:00:00,267.08,267.98,266.14,266.14,7747.0,267.08,267.98,266.14,266.14,7747.0
2022-10-07 15:30:00,266.22,267.59,266.05,266.66,38461.0,266.22,267.59,266.05,266.66,38461.0
2022-10-10 09:30:00,268.0,268.26,262.75,262.75,5615.0,268.0,268.26,262.75,262.75,5615.0
2022-10-10 10:00:00,262.33,264.11,262.31,263.38,7917.0,262.33,264.11,262.31,263.38,7917.0
2022-10-10 10:30:00,263.58,263.97,259.07,259.07,7222.0,263.58,263.97,259.07,259.07,7222.0
2022-10-10 11:00:00,259.15,261.04,258.83,260.0,5335.0,259.15,261.04,258.83,260.0,5335.0
2022-10-10 11:30:00,260.12,261.03,259.61,259.81,4383.0,260.12,261.03,259.61,259.81,4383.0
2022-10-10 12:00:00,259.42,259.42,256.75,256.75,4079.0,259.42,259.42,256.75,256.75,4079.0
2022-10-10 12:30:00,256.5,257.03,256.33,256.87,5560.0,256.5,257.03,256.33,256.87,5560.0
2022-10-10 13:00:00,256.67,256.67,255.58,256.17,4117.0,256.67,256.67,255.58,256.17,4117.0
2022-10-10 13:30:00,256.39,259.54,256.39,258.96,3542.0,256.39,259.54,256.39,258.96,3542.0
2022-10-10 14:00:00,258.78,258.78,257.59,258.09,6564.0,258.78,258.78,257.59,258.09,6564.0
2022-10-10 14:30:00,258.13,260.36,258.13,258.67,30882.0,258.13,260.36,258.13,258.67,30882.0
2022-10-10 15:00:00,259.06,260.28,258.48,258.99,5269.0,259.06,260.28,258.48,258.99,5269.0
2022-10-10 15:30:00,258.83,259.9,258.61,258.61,15480.0,258.83,259.9,258.61,258.61,15480.0
2022-10-11 09:30:00,255.44,255.47,252.46,252.46,15008.0,255.44,255.47,252.46,252.46,15008.0
2022-10-11 10:00:00,252.11,252.54,250.69,251.85,9658.0,252.11,252.54,250.69,251.85,9658.0
2022-10-11 10:30:00,251.64,254.13,251.64,253.46,21936.0,251.64,254.13,251.64,253.46,21936.0
2022-10-11 11:00:00,253.04,254.31,252.92,254.21,11284.0,253.04,254.31,252.92,254.21,11284.0
2022-10-11 11:30:00,254.29,256.3,253.98,255.27,6811.0,254.29,256.3,253.98,255.27,6811.0
2022-10-11 12:00:00,255.18,255.86,253.37,255.43,19876.0,255.18,255.86,253.37,255.43,19876.0
2022-10-11 12:30:00,255.49,257.08,255.41,255.96,13500.0,255.49,257.08,255.41,255.96,13500.0
2022-10-11 13:00:00,255.99,256.01,254.03,254.04,13411.0,255.99,256.01,254.03,254.04,13411.0
2022-10-11 13:30:00,254.02,254.65,253.71,254.12,7677.0,254.02,254.65,253.71,254.12,7677.0
2022-10-11 14:00:00,254.28,254.37,253.73,254.25,15492.0,254.28,254.37,253.73,254.25,15492.0
2022-10-11 14:30:00,254.3,254.53,249.95,250.0,10663.0,254.3,254.53,249.95,250.0,10663.0
2022-10-11 15:00:00,250.01,250.05,248.17,249.13,20186.0,250.01,250.05,248.17,249.13,20186.0
2022-10-11 15:30:00,249.04,250.72,248.94,249.86,82807.0,249.04,250.72,248.94,249.86,82807.0
2022-10-12 09:30:00,250.09,254.25,248.9,254.25,17935.0,250.09,254.25,248.9,254.25,17935.0
2022-10-12 10:00:00,253.94,255.81,253.16,255.66,11800.0,253.94,255.81,253.16,255.66,11800.0
2022-10-12 10:30:00,255.39,256.2,254.81,255.23,12826.0,255.39,256.2,254.81,255.23,12826.0
2022-10-12 11:00:00,255.28,257.23,255.23,256.75,18073.0,255.28,257.23,255.23,256.75,18073.0
2022-10-12 11:30:00,256.84,259.79,256.66,259.79,12885.0,256.84,259.79,256.66,259.79,12885.0
2022-10-12 12:00:00,259.81,260.06,258.31,258.31,12609.0,259.81,260.06,258.31,258.31,12609.0
2022-10-12 12:30:00,258.22,259.02,257.78,259.01,10179.0,258.22,259.02,257.78,259.01,10179.0
2022-10-12 13:00:00,259.03,259.87,258.34,259.87,18116.0,259.03,259.87,258.34,259.87,18116.0
2022-10-12 13:30:00,259.78,259.83,258.63,259.28,11878.0,259.78,259.83,258.63,259.28,11878.0
2022-10-12 14:00:00,259.5,261.56,259.02,261.56,16714.0,259.5,261.56,259.02,261.56,16714.0
2022-10-12 14:30:00,261.67,262.13,260.79,261.36,17332.0,261.67,262.13,260.79,261.36,17332.0
2022-10-12 15:00:00,261.57,262.79,260.94,262.14,13723.0,261.57,262.79,260.94,262.14,13723.0
2022-10-12 15:30:00,262.02,263.28,260.96,261.37,37189.0,262.02,263.28,260.96,261.37,37189.0
2022-10-13 09:30:00,253.32,259.94,252.44,258.84,18064.0,253.32,259.94,252.44,258.84,18064.0
2022-10-13 10:00:00,258.56,262.51,258.23,260.0,13384.0,258.56,262.51,258.23,260.0,13384.0
2022-10-13 10:30:00,260.0,265.05,259.97,264.4,20360.0,260.0,265.05,259.97,264.4,20360.0
2022-10-13 11:00:00,264.47,274.65,264.0,273.02,47583.0,264.47,274.65,264.0,273.02,47583.0
2022-10-13 11:30:00,272.88,277.99,272.17,273.63,15161.0,272.88,277.99,272.17,273.63,15161.0
2022-10-13 12:00:00,273.73,274.33,270.13,270.96,13284.0,273.73,274.33,270.13,270.96,13284.0
2022-10-13 12:30:00,270.98,272.13,269.37,270.06,21590.0,270.98,272.13,269.37,270.06,21590.0
2022-10-13 13:00:00,269.87,271.41,268.97,271.1,18136.0,269.87,271.41,268.97,271.1,18136.0
2022-10-13 13:30:00,271.47,271.96,269.2,269.57,25261.0,271.47,271.96,269.2,269.57,25261.0
2022-10-13 14:00:00,269.36,269.68,267.32,267.32,10973.0,269.36,269.68,267.32,267.32,10973.0
2022-10-13 14:30:00,267.51,270.02,267.51,269.8,13046.0,267.51,270.02,267.51,269.8,13046.0
2022-10-13 15:00:00,269.57,270.7,269.13,269.66,23280.0,269.57,270.7,269.13,269.66,23280.0
2022-10-13 15:30:00,269.73,270.11,267.9,268.16,46848.0,269.73,270.11,267.9,268.16,46848.0
2022-10-14 09:30:00,265.17,267.72,262.61,265.0,35638.0,265.17,267.72,262.61,265.0,35638.0
2022-10-14 10:00:00,265.06,265.06,258.89,260.25,25453.0,265.06,265.06,258.89,260.25,25453.0
2022-10-14 10:30:00,259.94,261.17,258.09,261.17,32449.0,259.94,261.17,258.09,261.17,32449.0
2022-10-14 11:00:00,261.15,263.0,258.69,259.66,12011.0,261.15,263.0,258.69,259.66,12011.0
2022-10-14 11:30:00,259.1,259.1,255.94,256.22,7136.0,259.1,259.1,255.94,256.22,7136.0
2022-10-14 12:00:00,256.21,256.56,254.56,256.43,5417.0,256.21,256.56,254.56,256.43,5417.0
2022-10-14 12:30:00,256.69,257.21,255.83,256.2,7547.0,256.69,257.21,255.83,256.2,7547.0
2022-10-14 13:00:00,256.15,257.07,255.75,256.85,4730.0,256.15,257.07,255.75,256.85,4730.0
2022-10-14 13:30:00,257.32,258.19,257.18,258.19,5215.0,257.32,258.19,257.18,258.19,5215.0
2022-10-14 14:00:00,257.96,258.23,256.54,256.99,3759.0,257.96,258.23,256.54,256.99,3759.0
2022-10-14 14:30:00,256.86,257.32,256.46,257.01,7624.0,256.86,257.32,256.46,257.01,7624.0
2022-10-14 15:00:00,257.2,258.46,256.66,257.71,17652.0,257.2,258.46,256.66,257.71,17652.0
2022-10-14 15:30:00,257.72,257.77,255.42,255.62,43953.0,257.72,257.77,255.42,255.62,43953.0
2022-10-17 09:30:00,262.53,264.84,262.17,262.36,7743.0,262.53,264.84,262.17,262.36,7743.0
2022-10-17 10:00:00,262.41,263.98,261.88,263.12,6307.0,262.41,263.98,261.88,263.12,6307.0
2022-10-17 10:30:00,262.66,263.99,261.19,261.49,6770.0,262.66,263.99,261.19,261.49,6770.0
2022-10-17 11:00:00,261.68,262.89,260.96,262.8,9782.0,261.68,262.89,260.96,262.8,9782.0
2022-10-17 11:30:00,263.2,264.63,262.99,264.0,5310.0,263.2,264.63,262.99,264.0,5310.0
2022-10-17 12:00:00,264.18,264.18,261.71,263.04,14800.0,264.18,264.18,261.71,263.04,14800.0
2022-10-17 12:30:00,263.4,264.11,262.65,262.84,6707.0,263.4,264.11,262.65,262.84,6707.0
2022-10-17 13:00:00,262.77,262.77,261.21,261.51,7339.0,262.77,262.77,261.21,261.51,7339.0
2022-10-17 13:30:00,261.61,262.32,261.42,261.53,10964.0,261.61,262.32,261.42,261.53,10964.0
2022-10-17 14:00:00,261.52,261.92,260.84,260.96,5585.0,261.52,261.92,260.84,260.96,5585.0
2022-10-17 14:30:00,260.65,261.26,260.19,260.36,16331.0,260.65,261.26,260.19,260.36,16331.0
2022-10-17 15:00:00,260.23,261.16,259.28,261.16,15217.0,260.23,261.16,259.28,261.16,15217.0
2022-10-17 15:30:00,260.97,262.46,260.97,261.64,33434.0,260.97,262.46,260.97,261.64,33434.0
2022-10-18 09:30:00,269.51,271.96,268.99,269.35,10196.0,269.51,271.96,268.99,269.35,10196.0
2022-10-18 10:00:00,269.35,270.03,266.08,266.38,14691.0,269.35,270.03,266.08,266.38,14691.0
2022-10-18 10:30:00,266.09,267.02,264.57,265.87,10470.0,266.09,267.02,264.57,265.87,10470.0
2022-10-18 11:00:00,265.87,266.25,261.2,261.67,12342.0,265.87,266.25,261.2,261.67,12342.0
2022-10-18 11:30:00,261.56,263.2,261.3,262.95,11823.0,261.56,263.2,261.3,262.95,11823.0
2022-10-18 12:00:00,262.89,264.46,262.13,263.24,5939.0,262.89,264.46,262.13,263.24,5939.0
2022-10-18 12:30:00,262.99,265.19,262.93,263.82,3407.0,262.99,265.19,262.93,263.82,3407.0
2022-10-18 13:00:00,263.47,263.72,261.97,263.23,14143.0,263.47,263.72,261.97,263.23,14143.0
2022-10-18 13:30:00,262.92,265.62,262.92,265.0,8610.0,262.92,265.62,262.92,265.0,8610.0
2022-10-18 14:00:00,265.07,265.43,264.13,264.91,9521.0,265.07,265.43,264.13,264.91,9521.0
2022-10-18 14:30:00,264.66,264.69,260.47,261.48,11876.0,264.66,264.69,260.47,261.48,11876.0
2022-10-18 15:00:00,261.57,262.74,260.98,262.53,11400.0,261.57,262.74,260.98,262.53,11400.0
2022-10-18 15:30:00,262.58,264.76,262.58,263.77,50266.0,262.58,264.76,262.58,263.77,50266.0
2022-10-19 09:30:00,261.34,263.99,261.32,261.53,5779.0,261.34,263.99,261.32,261.53,5779.0
2022-10-19 10:00:00,261.64,264.82,261.28,264.82,3438.0,261.64,264.82,261.28,264.82,3438.0
2022-10-19 10:30:00,264.75,264.87,262.7,262.7,2164.0,264.75,264.87,262.7,262.7,2164.0
2022-10-19 11:00:00,262.21,263.38,262.19,262.67,3411.0,262.21,263.38,262.19,262.67,3411.0
2022-10-19 11:30:00,262.26,262.52,261.61,262.15,5849.0,262.26,262.52,261.61,262.15,5849.0
2022-10-19 12:00:00,261.96,261.96,259.49,259.76,4172.0,261.96,261.96,259.49,259.76,4172.0
2022-10-19 12:30:00,259.62,260.28,258.25,258.96,3512.0,259.62,260.28,258.25,258.96,3512.0
2022-10-19 13:00:00,258.4,258.44,257.39,257.73,8718.0,258.4,258.44,257.39,257.73,8718.0
2022-10-19 13:30:00,257.94,258.81,257.78,258.65,3311.0,257.94,258.81,257.78,258.65,3311.0
2022-10-19 14:00:00,258.33,259.72,258.3,259.49,3341.0,258.33,259.72,258.3,259.49,3341.0
2022-10-19 14:30:00,259.33,259.74,258.63,258.63,5725.0,259.33,259.74,258.63,258.63,5725.0
2022-10-19 15:00:00,258.51,260.39,258.27,259.6,7864.0,258.51,260.39,258.27,259.6,7864.0
2022-10-19 15:30:00,259.57,260.46,258.72,260.46,25555.0,259.57,260.46,258.72,260.46,25555.0
2022-10-20 09:30:00,261.08,264.41,260.0,262.54,12544.0,261.08,264.41,260.0,262.54,12544.0
2022-10-20 10:00:00,263.39,265.93,263.24,264.82,9554.0,263.39,265.93,263.24,264.82,9554.0
2022-10-20 10:30:00,264.83,264.83,262.75,263.28,5841.0,264.83,264.83,262.75,263.28,5841.0
2022-10-20 11:00:00,263.59,263.84,261.24,261.59,6968.0,263.59,263.84,261.24,261.59,6968.0
2022-10-20 11:30:00,261.76,263.41,260.9,260.9,18504.0,261.76,263.41,260.9,260.9,18504.0
2022-10-20 12:00:00,260.94,261.2,257.63,257.65,9704.0,260.94,261.2,257.63,257.65,9704.0
2022-10-20 12:30:00,257.37,257.7,256.17,256.43,9108.0,257.37,257.7,256.17,256.43,9108.0
2022-10-20 13:00:00,256.33,257.22,255.49,255.62,9367.0,256.33,257.22,255.49,255.62,9367.0
2022-10-20 13:30:00,255.3,255.69,253.87,254.25,7219.0,255.3,255.69,253.87,254.25,7219.0
2022-10-20 14:00:00,254.38,254.58,253.55,254.04,10352.0,254.38,254.58,253.55,254.04,10352.0
2022-10-20 14:30:00,253.92,255.89,253.64,255.89,7821.0,253.92,255.89,253.64,255.89,7821.0
2022-10-20 15:00:00,255.94,257.24,255.83,256.26,10224.0,255.94,257.24,255.83,256.26,10224.0
2022-10-20 15:30:00,256.1,257.05,255.47,256.2,24639.0,256.1,257.05,255.47,256.2,24639.0
2022-10-21 09:30:00,256.17,259.21,252.39,258.93,29452.0,256.17,259.21,252.39,258.93,29452.0
2022-10-21 10:00:00,259.09,260.74,255.7,256.48,8663.0,259.09,260.74,255.7,256.48,8663.0
2022-10-21 10:30:00,255.93,257.81,255.53,256.2,10371.0,255.93,257.81,255.53,256.2,10371.0
2022-10-21 11:00:00,255.83,257.36,254.89,257.32,7143.0,255.83,257.36,254.89,257.32,7143.0
2022-10-21 11:30:00,257.17,259.29,256.81,259.05,7410.0,257.17,259.29,256.81,259.05,7410.0
2022-10-21 12:00:00,259.48,259.85,258.66,258.83,5262.0,259.48,259.85,258.66,258.83,5262.0
2022-10-21 12:30:00,259.09,260.71,258.57,259.93,5169.0,259.09,260.71,258.57,259.93,5169.0
2022-10-21 13:00:00,260.1,261.23,260.1,261.23,6889.0,260.1,261.23,260.1,261.23,6889.0
2022-10-21 13:30:00,261.31,262.23,260.46,262.13,6636.0,261.31,262.23,260.46,262.13,6636.0
2022-10-21 14:00:00,262.06,262.78,260.85,261.72,13414.0,262.06,262.78,260.85,261.72,13414.0
2022-10-21 14:30:00,261.99,262.6,261.05,261.56,8682.0,261.99,262.6,261.05,261.56,8682.0
2022-10-21 15:00:00,261.63,263.87,261.32,263.87,15140.0,261.63,263.87,261.32,263.87,15140.0
2022-10-21 15:30:00,263.79,263.91,262.6,262.93,45773.0,263.79,263.91,262.6,262.93,45773.0
2022-10-24 09:30:00,264.3,266.73,260.33,264.9,12710.0,264.3,266.73,260.33,264.9,12710.0
2022-10-24 10:00:00,264.62,264.62,259.01,260.02,9365.0,264.62,264.62,259.01,260.02,9365.0
2022-10-24 10:30:00,259.87,264.12,259.86,264.12,8657.0,259.87,264.12,259.86,264.12,8657.0
2022-10-24 11:00:00,264.46,264.46,262.56,264.03,8796.0,264.46,264.46,262.56,264.03,8796.0
2022-10-24 11:30:00,263.86,266.0,263.64,265.95,11615.0,263.86,266.0,263.64,265.95,11615.0
2022-10-24 12:00:00,266.05,266.95,265.82,266.0,4553.0,266.05,266.95,265.82,266.0,4553.0
2022-10-24 12:30:00,265.56,266.53,265.22,265.94,5214.0,265.56,266.53,265.22,265.94,5214.0
2022-10-24 13:00:00,265.38,265.74,264.37,264.63,6641.0,265.38,265.74,264.37,264.63,6641.0
2022-10-24 13:30:00,264.55,265.12,263.98,265.0,23700.0,264.55,265.12,263.98,265.0,23700.0
2022-10-24 14:00:00,265.06,265.32,264.68,265.06,15136.0,265.06,265.32,264.68,265.06,15136.0
2022-10-24 14:30:00,265.03,267.52,265.02,266.33,17091.0,265.03,267.52,265.02,266.33,17091.0
2022-10-24 15:00:00,266.1,267.64,266.06,266.58,24863.0,266.1,267.64,266.06,266.58,24863.0
2022-10-24 15:30:00,266.5,266.69,265.5,265.5,42351.0,266.5,266.69,265.5,265.5,42351.0
2022-10-25 09:30:00,267.61,272.17,266.56,270.46,10030.0,267.61,272.17,266.56,270.46,10030.0
2022-10-25 10:00:00,270.19,270.27,267.42,268.52,7949.0,270.19,270.27,267.42,268.52,7949.0
2022-10-25 10:30:00,268.86,268.89,267.89,268.75,5939.0,268.86,268.89,267.89,268.75,5939.0
2022-10-25 11:00:00,268.85,269.97,267.83,269.8,8155.0,268.85,269.97,267.83,269.8,8155.0
2022-10-25 11:30:00,269.69,271.88,269.69,271.24,10643.0,269.69,271.88,269.69,271.24,10643.0
2022-10-25 12:00:00,271.16,272.57,271.02,272.39,4936.0,271.16,272.57,271.02,272.39,4936.0
2022-10-25 12:30:00,272.21,272.65,270.25,270.55,3450.0,272.21,272.65,270.25,270.55,3450.0
2022-10-25 13:00:00,270.61,271.37,269.81,270.7,5804.0,270.61,271.37,269.81,270.7,5804.0
2022-10-25 13:30:00,270.94,272.09,270.76,271.94,7523.0,270.94,272.09,270.76,271.94,7523.0
2022-10-25 14:00:00,272.03,272.51,272.03,272.1,4187.0,272.03,272.51,272.03,272.1,4187.0
2022-10-25 14:30:00,272.24,272.9,271.93,272.3,6624.0,272.24,272.9,271.93,272.3,6624.0
2022-10-25 15:00:00,272.46,273.5,272.21,273.19,12604.0,272.46,273.5,272.21,273.19,12604.0
2022-10-25 15:30:00,273.29,274.72,273.29,274.5,31110.0,273.29,274.72,273.29,274.5,31110.0
2022-10-26 09:30:00,273.43,273.58,271.17,271.53,7015.0,273.43,273.58,271.17,271.53,7015.0
2022-10-26 10:00:00,271.81,275.14,271.81,274.38,6712.0,271.81,275.14,271.81,274.38,6712.0
2022-10-26 10:30:00,273.95,277.11,273.77,276.24,5046.0,273.95,277.11,273.77,276.24,5046.0
2022-10-26 11:00:00,276.36,278.39,276.21,277.76,7785.0,276.36,278.39,276.21,277.76,7785.0
2022-10-26 11:30:00,278.03,278.41,276.99,277.28,4375.0,278.03,278.41,276.99,277.28,4375.0
2022-10-26 12:00:00,277.55,278.66,276.45,277.31,8282.0,277.55,278.66,276.45,277.31,8282.0
2022-10-26 12:30:00,277.34,277.98,275.16,275.17,3438.0,277.34,277.98,275.16,275.17,3438.0
2022-10-26 13:00:00,274.13,274.63,273.17,273.38,3822.0,274.13,274.63,273.17,273.38,3822.0
2022-10-26 13:30:00,272.94,274.71,272.77,274.71,4571.0,272.94,274.71,272.77,274.71,4571.0
2022-10-26 14:00:00,274.75,275.16,273.4,273.41,5126.0,274.75,275.16,273.4,273.41,5126.0
2022-10-26 14:30:00,273.42,274.14,273.08,273.75,4146.0,273.42,274.14,273.08,273.75,4146.0
2022-10-26 15:00:00,273.44,273.44,272.18,272.53,6274.0,273.44,273.44,272.18,272.53,6274.0
2022-10-26 15:30:00,272.4,273.98,272.17,273.13,32045.0,272.4,273.98,272.17,273.13,32045.0
2022-10-27 09:30:00,276.98,280.1,276.12,277.54,39000.0,276.98,280.1,276.12,277.54,39000.0
2022-10-27 10:00:00,277.62,281.35,277.16,281.29,15598.0,277.62,281.35,277.16,281.29,15598.0
2022-10-27 10:30:00,281.06,281.89,278.85,278.85,18368.0,281.06,281.89,278.85,278.85,18368.0
2022-10-27 11:00:00,278.85,280.31,278.67,279.86,7846.0,278.85,280.31,278.67,279.86,7846.0
2022-10-27 11:30:00,279.73,280.33,278.46,278.69,9417.0,279.73,280.33,278.46,278.69,9417.0
2022-10-27 12:00:00,278.8,280.28,278.64,278.78,7147.0,278.8,280.28,278.64,278.78,7147.0
2022-10-27 12:30:00,278.42,279.04,278.15,279.04,10339.0,278.42,279.04,278.15,279.04,10339.0
2022-10-27 13:00:00,279.25,281.2,278.53,280.94,9545.0,279.25,281.2,278.53,280.94,9545.0
2022-10-27 13:30:00,280.94,280.94,279.45,279.78,7640.0,280.94,280.94,279.45,279.78,7640.0
2022-10-27 14:00:00,279.29,279.4,278.19,278.61,5048.0,279.29,279.4,278.19,278.61,5048.0
2022-10-27 14:30:00,278.4,278.68,277.47,277.68,7493.0,278.4,278.68,277.47,277.68,7493.0
2022-10-27 15:00:00,277.6,278.52,277.34,277.34,9781.0,277.6,278.52,277.34,277.34,9781.0
2022-10-27 15:30:00,277.01,277.89,274.88,275.28,46016.0,277.01,277.89,274.88,275.28,46016.0
2022-10-28 09:30:00,275.03,276.89,273.83,275.19,26238.0,275.03,276.89,273.83,275.19,26238.0
2022-10-28 10:00:00,275.45,276.34,271.72,274.9,46155.0,275.45,276.34,271.72,274.9,46155.0
2022-10-28 10:30:00,275.53,277.15,274.5,277.0,6450.0,275.53,277.15,274.5,277.0,6450.0
2022-10-28 11:00:00,277.26,277.92,276.43,277.6,7516.0,277.26,277.92,276.43,277.6,7516.0
2022-10-28 11:30:00,277.85,278.53,277.17,277.17,7300.0,277.85,278.53,277.17,277.17,7300.0
2022-10-28 12:00:00,277.5,278.67,276.46,278.61,3012.0,277.5,278.67,276.46,278.61,3012.0
2022-10-28 12:30:00,278.9,279.54,278.58,278.94,7929.0,278.9,279.54,278.58,278.94,7929.0
2022-10-28 13:00:00,279.01,279.43,278.88,279.25,4320.0,279.01,279.43,278.88,279.25,4320.0
2022-10-28 13:30:00,279.01,279.98,278.91,279.19,7622.0,279.01,279.98,278.91,279.19,7622.0
2022-10-28 14:00:00,279.09,280.35,277.97,280.22,12300.0,279.09,280.35,277.97,280.22,12300.0
2022-10-28 14:30:00,280.41,282.37,280.21,282.16,14823.0,280.41,282.37,280.21,282.16,14823.0
2022-10-28 15:00:00,282.16,285.47,282.16,284.53,49986.0,282.16,285.47,282.16,284.53,49986.0
2022-10-28 15:30:00,284.06,288.61,284.06,288.06,100893.0,284.06,288.61,284.06,288.06,100893.0
2022-10-31 09:30:00,283.43,285.35,280.86,283.35,44309.0,283.43,285.35,280.86,283.35,44309.0
2022-10-31 10:00:00,283.67,284.0,280.46,280.47,60655.0,283.67,284.0,280.46,280.47,60655.0
2022-10-31 10:30:00,280.45,281.56,278.84,280.64,23574.0,280.45,281.56,278.84,280.64,23574.0
2022-10-31 11:00:00,280.9,283.48,280.55,282.87,47735.0,280.9,283.48,280.55,282.87,47735.0
2022-10-31 11:30:00,282.8,287.44,282.47,285.16,15056.0,282.8,287.44,282.47,285.16,15056.0
2022-10-31 12:00:00,284.08,285.57,283.28,283.28,4720.0,284.08,285.57,283.28,283.28,4720.0
2022-10-31 12:30:00,283.16,284.31,281.99,283.17,10265.0,283.16,284.31,281.99,283.17,10265.0
2022-10-31 13:00:00,282.95,285.3,282.93,285.3,13709.0,282.95,285.3,282.93,285.3,13709.0
2022-10-31 13:30:00,285.56,286.39,284.69,286.22,18978.0,285.56,286.39,284.69,286.22,18978.0
2022-10-31 14:00:00,286.39,287.63,286.12,287.45,19743.0,286.39,287.63,286.12,287.45,19743.0
2022-10-31 14:30:00,287.33,287.97,284.88,284.98,10460.0,287.33,287.97,284.88,284.98,10460.0
2022-10-31 15:00:00,284.93,285.32,283.53,283.54,10996.0,284.93,285.32,283.53,283.54,10996.0
2022-10-31 15:30:00,283.37,284.92,282.35,282.97,47381.0,283.37,284.92,282.35,282.97,47381.0
2022-11-01 09:30:00,264.4,264.4,243.37,243.54,199659.0,264.4,264.4,243.37,243.54,199659.0
2022-11-01 10:00:00,243.5,245.34,241.05,245.08,154385.0,243.5,245.34,241.05,245.08,154385.0
2022-11-01 10:30:00,245.08,245.38,237.28,238.03,96928.0,245.08,245.38,237.28,238.03,96928.0
2022-11-01 11:00:00,238.09,241.45,237.64,239.46,125974.0,238.09,241.45,237.64,239.46,125974.0
2022-11-01 11:30:00,239.55,241.73,238.53,240.22,56325.0,239.55,241.73,238.53,240.22,56325.0
2022-11-01 12:00:00,240.56,243.64,240.0,240.92,39228.0,240.56,243.64,240.0,240.92,39228.0
2022-11-01 12:30:00,240.89,246.26,240.82,245.1,54641.0,240.89,246.26,240.82,245.1,54641.0
2022-11-01 13:00:00,245.07,246.56,242.49,243.36,53844.0,245.07,246.56,242.49,243.36,53844.0
2022-11-01 13:30:00,244.0,244.53,241.14,243.36,33605.0,244.0,244.53,241.14,243.36,33605.0
2022-11-01 14:00:00,243.27,245.47,242.59,245.08,31823.0,243.27,245.47,242.59,245.08,31823.0
2022-11-01 14:30:00,244.81,246.33,243.45,245.01,31346.0,244.81,246.33,243.45,245.01,31346.0
2022-11-01 15:00:00,245.0,245.35,242.32,242.32,70724.0,245.0,245.35,242.32,242.32,70724.0
2022-11-01 15:30:00,242.16,242.36,238.12,238.3,205049.0,242.16,242.36,238.12,238.3,205049.0
2022-11-02 09:30:00,236.07,239.0,234.51,235.77,46085.0,236.07,239.0,234.51,235.77,46085.0
2022-11-02 10:00:00,235.98,236.65,232.65,233.51,37549.0,235.98,236.65,232.65,233.51,37549.0
2022-11-02 10:30:00,233.52,236.23,232.39,236.01,45608.0,233.52,236.23,232.39,236.01,45608.0
2022-11-02 11:00:00,236.14,236.68,233.16,233.97,17396.0,236.14,236.68,233.16,233.97,17396.0
2022-11-02 11:30:00,234.14,234.22,232.86,233.5,15491.0,234.14,234.22,232.86,233.5,15491.0
2022-11-02 12:00:00,233.61,233.77,231.76,232.54,34919.0,233.61,233.77,231.76,232.54,34919.0
2022-11-02 12:30:00,232.41,234.75,231.38,233.7,66991.0,232.41,234.75,231.38,233.7,66991.0
2022-11-02 13:00:00,233.74,236.25,233.65,235.74,32823.0,233.74,236.25,233.65,235.74,32823.0
2022-11-02 13:30:00,235.73,237.0,234.87,237.0,18732.0,235.73,237.0,234.87,237.0,18732.0
2022-11-02 14:00:00,237.22,241.45,235.62,241.4,63317.0,237.22,241.45,235.62,241.4,63317.0
2022-11-02 14:30:00,241.68,242.8,236.99,239.01,48398.0,241.68,242.8,236.99,239.01,48398.0
2022-11-02 15:00:00,239.25,240.88,237.06,237.73,54166.0,239.25,240.88,237.06,237.73,54166.0
2022-11-02 15:30:00,237.67,237.75,235.44,236.02,100519.0,237.67,237.75,235.44,236.02,100519.0
2022-11-03 09:30:00,231.84,236.66,229.89,232.05,32226.0,231.84,236.66,229.89,232.05,32226.0
2022-11-03 10:00:00,232.64,234.0,229.79,232.58,20923.0,232.64,234.0,229.79,232.58,20923.0
2022-11-03 10:30:00,231.87,233.0,229.97,231.71,12942.0,231.87,233.0,229.97,231.71,12942.0
2022-11-03 11:00:00,231.74,232.15,227.56,227.86,24682.0,231.74,232.15,227.56,227.86,24682.0
2022-11-03 11:30:00,227.79,228.95,227.15,228.08,40409.0,227.79,228.95,227.15,228.08,40409.0
2022-11-03 12:00:00,228.18,229.62,227.53,228.05,21263.0,228.18,229.62,227.53,228.05,21263.0
2022-11-03 12:30:00,228.11,230.93,227.16,230.93,22710.0,228.11,230.93,227.16,230.93,22710.0
2022-11-03 13:00:00,230.9,230.98,228.35,228.81,17370.0,230.9,230.98,228.35,228.81,17370.0
2022-11-03 13:30:00,229.02,229.02,227.77,228.02,11311.0,229.02,229.02,227.77,228.02,11311.0
2022-11-03 14:00:00,227.97,229.4,227.97,229.26,7991.0,227.97,229.4,227.97,229.26,7991.0
2022-11-03 14:30:00,229.11,229.5,228.35,229.06,12825.0,229.11,229.5,228.35,229.06,12825.0
2022-11-03 15:00:00,229.17,229.23,227.7,228.61,18323.0,229.17,229.23,227.7,228.61,18323.0
2022-11-03 15:30:00,228.71,229.44,227.15,227.31,62287.0,228.71,229.44,227.15,227.31,62287.0
2022-11-04 09:30:00,231.83,232.47,227.0,230.43,18293.0,231.83,232.47,227.0,230.43,18293.0
2022-11-04 10:00:00,230.4,232.23,228.22,231.91,20529.0,230.4,232.23,228.22,231.91,20529.0
2022-11-04 10:30:00,231.95,232.63,229.82,230.33,14833.0,231.95,232.63,229.82,230.33,14833.0
2022-11-04 11:00:00,230.42,231.4,229.74,230.1,15101.0,230.42,231.4,229.74,230.1,15101.0
2022-11-04 11:30:00,230.35,231.09,227.23,227.29,17169.0,230.35,231.09,227.23,227.29,17169.0
2022-11-04 12:00:00,227.5,229.19,226.78,228.33,8662.0,227.5,229.19,226.78,228.33,8662.0
2022-11-04 12:30:00,228.03,228.41,226.61,227.75,12887.0,228.03,228.41,226.61,227.75,12887.0
2022-11-04 13:00:00,227.61,227.83,225.58,225.58,11781.0,227.61,227.83,225.58,225.58,11781.0
2022-11-04 13:30:00,225.52,227.01,225.46,225.62,19020.0,225.52,227.01,225.46,225.62,19020.0
2022-11-04 14:00:00,225.53,227.79,224.86,227.34,11067.0,225.53,227.79,224.86,227.34,11067.0
2022-11-04 14:30:00,227.34,229.2,227.34,228.83,12078.0,227.34,229.2,227.34,228.83,12078.0
2022-11-04 15:00:00,228.75,230.25,228.56,230.06,16510.0,228.75,230.25,228.56,230.06,16510.0
2022-11-04 15:30:00,229.81,231.42,229.8,230.5,42009.0,229.81,231.42,229.8,230.5,42009.0
2022-11-07 09:30:00,232.52,233.46,230.24,230.87,12173.0,232.52,233.46,230.24,230.87,12173.0
2022-11-07 10:00:00,230.52,231.75,229.37,229.72,8969.0,230.52,231.75,229.37,229.72,8969.0
2022-11-07 10:30:00,229.92,230.74,228.8,230.56,10575.0,229.92,230.74,228.8,230.56,10575.0
2022-11-07 11:00:00,230.4,230.67,229.48,229.91,12575.0,230.4,230.67,229.48,229.91,12575.0
2022-11-07 11:30:00,229.72,229.75,227.77,228.19,7252.0,229.72,229.75,227.77,228.19,7252.0
2022-11-07 12:00:00,228.01,229.22,227.62,229.06,6551.0,228.01,229.22,227.62,229.06,6551.0
2022-11-07 12:30:00,228.96,230.09,228.8,229.66,10454.0,228.96,230.09,228.8,229.66,10454.0
2022-11-07 13:00:00,229.84,230.98,229.84,230.67,9175.0,229.84,230.98,229.84,230.67,9175.0
2022-11-07 13:30:00,230.83,232.27,230.56,232.27,11033.0,230.83,232.27,230.56,232.27,11033.0
2022-11-07 14:00:00,232.29,234.62,232.18,234.16,8773.0,232.29,234.62,232.18,234.16,8773.0
2022-11-07 14:30:00,234.37,235.88,234.16,235.3,11053.0,234.37,235.88,234.16,235.3,11053.0
2022-11-07 15:00:00,235.23,236.53,235.23,235.95,11023.0,235.23,236.53,235.23,235.95,11023.0
2022-11-07 15:30:00,236.11,236.56,235.87,236.34,29275.0,236.11,236.56,235.87,236.34,29275.0
2022-11-08 09:30:00,238.86,238.86,235.37,237.87,9599.0,238.86,238.86,235.37,237.87,9599.0
2022-11-08 10:00:00,237.46,238.14,236.94,237.88,9307.0,237.46,238.14,236.94,237.88,9307.0
2022-11-08 10:30:00,238.26,239.34,237.46,238.96,8470.0,238.26,239.34,237.46,238.96,8470.0
2022-11-08 11:00:00,238.95,240.88,238.5,240.69,8102.0,238.95,240.88,238.5,240.69,8102.0
2022-11-08 11:30:00,240.95,241.2,239.9,240.13,6649.0,240.95,241.2,239.9,240.13,6649.0
2022-11-08 12:00:00,240.21,240.61,239.54,239.9,3760.0,240.21,240.61,239.54,239.9,3760.0
2022-11-08 12:30:00,240.12,240.23,239.04,239.34,4477.0,240.12,240.23,239.04,239.34,4477.0
2022-11-08 13:00:00,239.36,240.35,237.0,237.06,8217.0,239.36,240.35,237.0,237.06,8217.0
2022-11-08 13:30:00,236.85,237.3,233.6,233.87,22398.0,236.85,237.3,233.6,233.87,22398.0
2022-11-08 14:00:00,233.85,234.35,231.21,231.3,6433.0,233.85,234.35,231.21,231.3,6433.0
2022-11-08 14:30:00,231.33,234.03,231.21,233.49,10774.0,231.33,234.03,231.21,233.49,10774.0
2022-11-08 15:00:00,233.45,235.45,233.4,235.3,11755.0,233.45,235.45,233.4,235.3,11755.0
2022-11-08 15:30:00,235.55,236.85,234.6,234.62,22476.0,235.55,236.85,234.6,234.62,22476.0
2022-11-09 09:30:00,232.03,232.03,228.37,230.18,8672.0,232.03,232.03,228.37,230.18,8672.0
2022-11-09 10:00:00,230.05,230.66,227.4,227.4,15440.0,230.05,230.66,227.4,227.4,15440.0
2022-11-09 10:30:00,227.87,228.06,225.76,226.53,9865.0,227.87,228.06,225.76,226.53,9865.0
2022-11-09 11:00:00,226.77,228.22,226.77,227.39,5792.0,226.77,228.22,226.77,227.39,5792.0
2022-11-09 11:30:00,227.58,229.08,227.04,227.58,6374.0,227.58,229.08,227.04,227.58,6374.0
2022-11-09 12:00:00,227.55,227.94,227.16,227.57,10376.0,227.55,227.94,227.16,227.57,10376.0
2022-11-09 12:30:00,227.8,228.48,227.58,228.11,2676.0,227.8,228.48,227.58,228.11,2676.0
2022-11-09 13:00:00,228.23,228.9,227.9,228.3,4739.0,228.23,228.9,227.9,228.3,4739.0
2022-11-09 13:30:00,227.96,228.02,226.92,227.64,43560.0,227.96,228.02,226.92,227.64,43560.0
2022-11-09 14:00:00,228.11,229.0,228.1,228.8,4031.0,228.11,229.0,228.1,228.8,4031.0
2022-11-09 14:30:00,228.23,228.23,226.21,226.28,13321.0,228.23,228.23,226.21,226.28,13321.0
2022-11-09 15:00:00,226.3,228.05,226.14,227.82,22066.0,226.3,228.05,226.14,227.82,22066.0
2022-11-09 15:30:00,227.78,228.15,226.4,226.85,48767.0,227.78,228.15,226.4,226.85,48767.0
2022-11-10 09:30:00,238.92,243.47,237.88,243.47,35154.0,238.92,243.47,237.88,243.47,35154.0
2022-11-10 10:00:00,242.95,243.32,240.6,241.75,20679.0,242.95,243.32,240.6,241.75,20679.0
2022-11-10 10:30:00,241.71,242.43,239.82,242.15,21312.0,241.71,242.43,239.82,242.15,21312.0
2022-11-10 11:00:00,242.32,244.05,241.44,243.93,19294.0,242.32,244.05,241.44,243.93,19294.0
2022-11-10 11:30:00,244.31,245.73,244.3,244.69,10590.0,244.31,245.73,244.3,244.69,10590.0
2022-11-10 12:00:00,244.67,244.75,242.35,243.29,21511.0,244.67,244.75,242.35,243.29,21511.0
2022-11-10 12:30:00,243.43,243.43,242.13,242.54,17217.0,243.43,243.43,242.13,242.54,17217.0
2022-11-10 13:00:00,243.26,246.0,242.89,245.07,11238.0,243.26,246.0,242.89,245.07,11238.0
2022-11-10 13:30:00,245.19,247.32,244.51,247.12,15807.0,245.19,247.32,244.51,247.12,15807.0
2022-11-10 14:00:00,247.1,247.76,246.72,247.76,11330.0,247.1,247.76,246.72,247.76,11330.0
2022-11-10 14:30:00,247.59,249.97,247.56,249.8,42016.0,247.59,249.97,247.56,249.8,42016.0
2022-11-10 15:00:00,249.76,250.34,248.43,248.65,56121.0,249.76,250.34,248.43,248.65,56121.0
2022-11-10 15:30:00,248.57,253.72,248.57,253.38,70677.0,248.57,253.72,248.57,253.38,70677.0
2022-11-11 09:30:00,254.09,259.33,252.84,258.6,16066.0,254.09,259.33,252.84,258.6,16066.0
2022-11-11 10:00:00,257.91,263.16,256.64,261.84,20235.0,257.91,263.16,256.64,261.84,20235.0
2022-11-11 10:30:00,261.92,263.94,260.58,263.7,21925.0,261.92,263.94,260.58,263.7,21925.0
2022-11-11 11:00:00,264.19,264.65,260.06,260.39,18985.0,264.19,264.65,260.06,260.39,18985.0
2022-11-11 11:30:00,260.08,260.56,258.79,260.43,9030.0,260.08,260.56,258.79,260.43,9030.0
2022-11-11 12:00:00,260.1,260.1,258.4,258.7,13515.0,260.1,260.1,258.4,258.7,13515.0
2022-11-11 12:30:00,259.05,262.23,258.97,262.15,35688.0,259.05,262.23,258.97,262.15,35688.0
2022-11-11 13:00:00,262.01,263.58,261.28,263.11,13926.0,262.01,263.58,261.28,263.11,13926.0
2022-11-11 13:30:00,263.08,264.69,262.85,264.69,9638.0,263.08,264.69,262.85,264.69,9638.0
2022-11-11 14:00:00,264.69,265.21,263.31,264.04,26669.0,264.69,265.21,263.31,264.04,26669.0
2022-11-11 14:30:00,264.05,265.98,263.77,265.35,19202.0,264.05,265.98,263.77,265.35,19202.0
2022-11-11 15:00:00,265.4,265.4,262.52,263.83,17111.0,265.4,265.4,262.52,263.83,17111.0
2022-11-11 15:30:00,263.91,264.06,262.91,263.25,58603.0,263.91,264.06,262.91,263.25,58603.0
2022-11-14 09:30:00,261.71,262.13,256.33,258.17,27865.0,261.71,262.13,256.33,258.17,27865.0
2022-11-14 10:00:00,259.06,260.44,256.81,256.81,19138.0,259.06,260.44,256.81,256.81,19138.0
2022-11-14 10:30:00,256.54,257.21,256.04,256.6,4649.0,256.54,257.21,256.04,256.6,4649.0
2022-11-14 11:00:00,256.68,256.85,253.96,254.58,17487.0,256.68,256.85,253.96,254.58,17487.0
2022-11-14 11:30:00,254.61,256.86,254.46,255.36,10922.0,254.61,256.86,254.46,255.36,10922.0
2022-11-14 12:00:00,255.18,256.6,255.0,256.5,10194.0,255.18,256.6,255.0,256.5,10194.0
2022-11-14 12:30:00,256.36,256.98,256.09,256.44,10336.0,256.36,256.98,256.09,256.44,10336.0
2022-11-14 13:00:00,256.26,257.45,256.08,257.45,5715.0,256.26,257.45,256.08,257.45,5715.0
2022-11-14 13:30:00,257.19,258.87,256.64,258.78,6147.0,257.19,258.87,256.64,258.78,6147.0
2022-11-14 14:00:00,258.82,259.01,257.1,257.47,14195.0,258.82,259.01,257.1,257.47,14195.0
2022-11-14 14:30:00,257.67,257.84,255.62,255.62,10331.0,257.67,257.84,255.62,255.62,10331.0
2022-11-14 15:00:00,256.08,257.13,253.57,253.57,62004.0,256.08,257.13,253.57,253.57,62004.0
2022-11-14 15:30:00,253.59,253.59,251.06,251.44,51406.0,253.59,253.59,251.06,251.44,51406.0
2022-11-15 09:30:00,257.54,260.9,257.06,260.62,20782.0,257.54,260.9,257.06,260.62,20782.0
2022-11-15 10:00:00,261.31,261.82,259.87,261.82,19036.0,261.31,261.82,259.87,261.82,19036.0
2022-11-15 10:30:00,261.54,264.09,261.48,263.64,61809.0,261.54,264.09,261.48,263.64,61809.0
2022-11-15 11:00:00,262.85,263.17,261.77,261.94,14535.0,262.85,263.17,261.77,261.94,14535.0
2022-11-15 11:30:00,262.0,265.0,262.0,264.82,33449.0,262.0,265.0,262.0,264.82,33449.0
2022-11-15 12:00:00,265.17,266.04,264.36,264.58,28439.0,265.17,266.04,264.36,264.58,28439.0
2022-11-15 12:30:00,264.38,264.38,263.06,263.33,25774.0,264.38,264.38,263.06,263.33,25774.0
2022-11-15 13:00:00,263.33,263.99,260.71,261.47,30656.0,263.33,263.99,260.71,261.47,30656.0
2022-11-15 13:30:00,261.21,262.07,259.81,260.9,27901.0,261.21,262.07,259.81,260.9,27901.0
2022-11-15 14:00:00,260.89,261.56,259.14,261.2,25448.0,260.89,261.56,259.14,261.2,25448.0
2022-11-15 14:30:00,261.15,261.71,260.28,261.71,11772.0,261.15,261.71,260.28,261.71,11772.0
2022-11-15 15:00:00,261.98,262.42,261.4,262.25,8319.0,261.98,262.42,261.4,262.25,8319.0
2022-11-15 15:30:00,262.13,262.17,260.54,261.66,90132.0,262.13,262.17,260.54,261.66,90132.0
2022-11-16 09:30:00,259.76,259.76,256.13,257.63,24288.0,259.76,259.76,256.13,257.63,24288.0
2022-11-16 10:00:00,257.27,257.99,255.21,255.36,16480.0,257.27,257.99,255.21,255.36,16480.0
2022-11-16 10:30:00,255.46,256.19,254.19,255.61,10064.0,255.46,256.19,254.19,255.61,10064.0
2022-11-16 11:00:00,255.69,258.4,255.64,258.21,7898.0,255.69,258.4,255.64,258.21,7898.0
2022-11-16 11:30:00,258.08,258.72,257.68,258.24,14964.0,258.08,258.72,257.68,258.24,14964.0
2022-11-16 12:00:00,258.35,258.49,257.41,257.99,25890.0,258.35,258.49,257.41,257.99,25890.0
2022-11-16 12:30:00,258.04,259.31,258.02,258.28,9023.0,258.04,259.31,258.02,258.28,9023.0
2022-11-16 13:00:00,257.83,258.84,257.77,258.06,11575.0,257.83,258.84,257.77,258.06,11575.0
2022-11-16 13:30:00,258.07,258.1,257.35,257.6,12411.0,258.07,258.1,257.35,257.6,12411.0
2022-11-16 14:00:00,257.6,258.03,256.72,257.91,20537.0,257.6,258.03,256.72,257.91,20537.0
2022-11-16 14:30:00,257.97,258.53,257.5,257.98,12021.0,257.97,258.53,257.5,257.98,12021.0
2022-11-16 15:00:00,257.95,258.11,256.71,257.56,43853.0,257.95,258.11,256.71,257.56,43853.0
2022-11-16 15:30:00,257.56,259.5,257.46,258.55,40142.0,257.56,259.5,257.46,258.55,40142.0
2022-11-17 09:30:00,251.79,254.54,250.22,252.63,16628.0,251.79,254.54,250.22,252.63,16628.0
2022-11-17 10:00:00,252.11,254.98,251.71,254.7,10187.0,252.11,254.98,251.71,254.7,10187.0
2022-11-17 10:30:00,255.03,255.54,252.83,252.9,14404.0,255.03,255.54,252.83,252.9,14404.0
2022-11-17 11:00:00,252.93,253.91,251.87,253.91,6657.0,252.93,253.91,251.87,253.91,6657.0
2022-11-17 11:30:00,253.75,255.32,253.24,255.19,7010.0,253.75,255.32,253.24,255.19,7010.0
2022-11-17 12:00:00,255.71,255.89,254.95,254.97,9025.0,255.71,255.89,254.95,254.97,9025.0
2022-11-17 12:30:00,254.97,256.44,254.63,256.17,4616.0,254.97,256.44,254.63,256.17,4616.0
2022-11-17 13:00:00,256.35,257.62,256.14,256.64,12388.0,256.35,257.62,256.14,256.64,12388.0
2022-11-17 13:30:00,256.31,256.68,255.39,255.61,4671.0,256.31,256.68,255.39,255.61,4671.0
2022-11-17 14:00:00,255.73,256.2,254.26,254.43,5011.0,255.73,256.2,254.26,254.43,5011.0
2022-11-17 14:30:00,254.39,255.13,253.68,254.82,7626.0,254.39,255.13,253.68,254.82,7626.0
2022-11-17 15:00:00,254.83,255.0,252.55,252.8,7159.0,254.83,255.0,252.55,252.8,7159.0
2022-11-17 15:30:00,252.95,255.19,252.8,255.13,47051.0,252.95,255.19,252.8,255.13,47051.0
2022-11-18 09:30:00,259.39,259.95,258.49,259.21,16416.0,259.39,259.95,258.49,259.21,16416.0
2022-11-18 10:00:00,259.3,259.72,257.67,259.69,16853.0,259.3,259.72,257.67,259.69,16853.0
2022-11-18 10:30:00,260.17,260.91,259.46,260.04,16166.0,260.17,260.91,259.46,260.04,16166.0
2022-11-18 11:00:00,259.93,260.13,258.5,258.6,16431.0,259.93,260.13,258.5,258.6,16431.0
2022-11-18 11:30:00,258.65,259.07,257.12,258.28,15538.0,258.65,259.07,257.12,258.28,15538.0
2022-11-18 12:00:00,258.48,258.59,254.69,255.47,19446.0,258.48,258.59,254.69,255.47,19446.0
2022-11-18 12:30:00,255.33,255.33,251.34,252.19,12723.0,255.33,255.33,251.34,252.19,12723.0
2022-11-18 13:00:00,251.76,252.18,250.32,251.91,11751.0,251.76,252.18,250.32,251.91,11751.0
2022-11-18 13:30:00,251.91,252.0,250.35,251.31,9262.0,251.91,252.0,250.35,251.31,9262.0
2022-11-18 14:00:00,251.27,253.25,251.27,252.93,7065.0,251.27,253.25,251.27,252.93,7065.0
2022-11-18 14:30:00,252.93,253.39,250.8,251.72,32730.0,252.93,253.39,250.8,251.72,32730.0
2022-11-18 15:00:00,251.63,253.98,251.61,253.98,20470.0,251.63,253.98,251.61,253.98,20470.0
2022-11-18 15:30:00,254.14,256.35,254.14,256.14,61576.0,254.14,256.35,254.14,256.14,61576.0
2022-11-21 09:30:00,253.95,255.99,253.13,255.4,5784.0,253.95,255.99,253.13,255.4,5784.0
2022-11-21 10:00:00,255.69,256.32,254.44,255.24,11518.0,255.69,256.32,254.44,255.24,11518.0
2022-11-21 10:30:00,254.96,255.74,254.7,255.74,5778.0,254.96,255.74,254.7,255.74,5778.0
2022-11-21 11:00:00,255.46,256.87,255.15,256.21,11230.0,255.46,256.87,255.15,256.21,11230.0
2022-11-21 11:30:00,255.81,256.51,255.06,255.07,11521.0,255.81,256.51,255.06,255.07,11521.0
2022-11-21 12:00:00,255.22,255.99,254.89,255.22,9438.0,255.22,255.99,254.89,255.22,9438.0
2022-11-21 12:30:00,255.55,255.87,255.01,255.25,7247.0,255.55,255.87,255.01,255.25,7247.0
2022-11-21 13:00:00,255.22,257.29,255.22,257.29,11576.0,255.22,257.29,255.22,257.29,11576.0
2022-11-21 13:30:00,257.41,258.22,256.23,256.23,16494.0,257.41,258.22,256.23,256.23,16494.0
2022-11-21 14:00:00,255.97,256.99,255.78,256.08,5694.0,255.97,256.99,255.78,256.08,5694.0
2022-11-21 14:30:00,256.0,256.48,255.81,255.89,10324.0,256.0,256.48,255.81,255.89,10324.0
2022-11-21 15:00:00,255.96,256.72,255.85,256.15,10534.0,255.96,256.72,255.85,256.15,10534.0
2022-11-21 15:30:00,256.16,257.14,255.54,257.04,64204.0,256.16,257.14,255.54,257.04,64204.0
2022-11-22 09:30:00,257.4,258.27,255.25,257.3,9757.0,257.4,258.27,255.25,257.3,9757.0
2022-11-22 10:00:00,257.59,258.96,257.02,258.32,12913.0,257.59,258.96,257.02,258.32,12913.0
2022-11-22 10:30:00,258.45,260.0,257.34,259.27,21682.0,258.45,260.0,257.34,259.27,21682.0
2022-11-22 11:00:00,259.0,259.24,258.34,258.9,8137.0,259.0,259.24,258.34,258.9,8137.0
2022-11-22 11:30:00,258.75,259.53,258.36,259.29,8914.0,258.75,259.53,258.36,259.29,8914.0
2022-11-22 12:00:00,258.9,259.28,258.46,258.72,4281.0,258.9,259.28,258.46,258.72,4281.0
2022-11-22 12:30:00,258.73,259.03,258.72,259.03,2911.0,258.73,259.03,258.72,259.03,2911.0
2022-11-22 13:00:00,258.87,260.55,258.7,260.52,9648.0,258.87,260.55,258.7,260.52,9648.0
2022-11-22 13:30:00,260.53,261.12,260.43,260.97,7996.0,260.53,261.12,260.43,260.97,7996.0
2022-11-22 14:00:00,261.22,261.23,259.58,260.03,17972.0,261.22,261.23,259.58,260.03,17972.0
2022-11-22 14:30:00,260.11,260.7,259.66,260.59,14665.0,260.11,260.7,259.66,260.59,14665.0
2022-11-22 15:00:00,260.41,261.08,260.37,260.98,16119.0,260.41,261.08,260.37,260.98,16119.0
2022-11-22 15:30:00,260.93,261.83,260.32,261.02,77721.0,260.93,261.83,260.32,261.02,77721.0
2022-11-23 09:30:00,262.74,265.79,261.98,265.79,24183.0,262.74,265.79,261.98,265.79,24183.0
2022-11-23 10:00:00,265.9,268.35,264.59,268.0,6214.0,265.9,268.35,264.59,268.0,6214.0
2022-11-23 10:30:00,267.86,269.24,267.61,269.24,5407.0,267.86,269.24,267.61,269.24,5407.0
2022-11-23 11:00:00,269.16,271.39,269.16,271.27,23973.0,269.16,271.39,269.16,271.27,23973.0
2022-11-23 11:30:00,271.47,272.9,270.95,272.01,29467.0,271.47,272.9,270.95,272.01,29467.0
2022-11-23 12:00:00,271.8,274.85,271.8,274.8,9686.0,271.8,274.85,271.8,274.8,9686.0
2022-11-23 12:30:00,274.8,274.8,272.26,272.26,26120.0,274.8,274.8,272.26,272.26,26120.0
2022-11-23 13:00:00,271.95,272.43,271.41,272.3,12220.0,271.95,272.43,271.41,272.3,12220.0
2022-11-23 13:30:00,272.29,272.51,271.5,272.25,8958.0,272.29,272.51,271.5,272.25,8958.0
2022-11-23 14:00:00,272.66,274.34,271.99,272.96,13601.0,272.66,274.34,271.99,272.96,13601.0
2022-11-23 14:30:00,272.48,272.5,269.87,270.4,36030.0,272.48,272.5,269.87,270.4,36030.0
2022-11-23 15:00:00,270.28,270.94,269.81,270.5,10612.0,270.28,270.94,269.81,270.5,10612.0
2022-11-23 15:30:00,270.74,270.92,270.28,270.79,27616.0,270.74,270.92,270.28,270.79,27616.0
2022-11-25 09:30:00,269.69,271.63,269.62,271.5,9030.0,269.69,271.63,269.62,271.5,9030.0
2022-11-25 10:00:00,271.73,272.3,270.12,270.39,9364.0,271.73,272.3,270.12,270.39,9364.0
2022-11-25 10:30:00,270.2,270.59,270.0,270.5,7215.0,270.2,270.59,270.0,270.5,7215.0
2022-11-25 11:00:00,270.44,270.86,269.96,270.0,14292.0,270.44,270.86,269.96,270.0,14292.0
2022-11-25 11:30:00,270.0,271.83,269.64,271.8,10104.0,270.0,271.83,269.64,271.8,10104.0
2022-11-25 12:00:00,271.79,271.79,270.66,271.61,6500.0,271.79,271.79,270.66,271.61,6500.0
2022-11-25 12:30:00,271.73,272.14,270.52,272.13,22539.0,271.73,272.14,270.52,272.13,22539.0
2022-11-28 09:30:00,268.38,270.06,268.0,270.06,22189.0,268.38,270.06,268.0,270.06,22189.0
2022-11-28 10:00:00,269.53,269.77,266.51,267.41,24177.0,269.53,269.77,266.51,267.41,24177.0
2022-11-28 10:30:00,267.54,268.33,267.43,267.89,14484.0,267.54,268.33,267.43,267.89,14484.0
2022-11-28 11:00:00,267.66,268.79,267.58,268.16,14190.0,267.66,268.79,267.58,268.16,14190.0
2022-11-28 11:30:00,268.02,268.83,267.8,268.72,5697.0,268.02,268.83,267.8,268.72,5697.0
2022-11-28 12:00:00,268.79,269.43,267.79,268.17,23450.0,268.79,269.43,267.79,268.17,23450.0
2022-11-28 12:30:00,268.33,269.47,267.97,268.37,19312.0,268.33,269.47,267.97,268.37,19312.0
2022-11-28 13:00:00,267.83,268.9,267.43,268.83,9903.0,267.83,268.9,267.43,268.83,9903.0
2022-11-28 13:30:00,268.78,269.31,268.29,268.5,13988.0,268.78,269.31,268.29,268.5,13988.0
2022-11-28 14:00:00,268.53,268.99,267.68,267.94,9955.0,268.53,268.99,267.68,267.94,9955.0
2022-11-28 14:30:00,267.85,268.36,267.79,268.2,13327.0,267.85,268.36,267.79,268.2,13327.0
2022-11-28 15:00:00,268.0,268.0,266.72,267.35,46999.0,268.0,268.0,266.72,267.35,46999.0
2022-11-28 15:30:00,267.25,269.32,267.2,269.0,54216.0,267.25,269.32,267.2,269.0,54216.0
2022-11-29 09:30:00,269.79,273.0,268.61,270.13,18656.0,269.79,273.0,268.61,270.13,18656.0
2022-11-29 10:00:00,270.2,271.17,268.99,271.17,16400.0,270.2,271.17,268.99,271.17,16400.0
2022-11-29 10:30:00,271.59,272.26,270.88,271.11,7817.0,271.59,272.26,270.88,271.11,7817.0
2022-11-29 11:00:00,271.13,271.13,267.88,267.92,26243.0,271.13,271.13,267.88,267.92,26243.0
2022-11-29 11:30:00,267.69,268.35,265.64,265.89,20464.0,267.69,268.35,265.64,265.89,20464.0
2022-11-29 12:00:00,265.9,266.37,261.53,261.54,13746.0,265.9,266.37,261.53,261.54,13746.0
2022-11-29 12:30:00,261.75,265.54,261.54,265.21,20688.0,261.75,265.54,261.54,265.21,20688.0
2022-11-29 13:00:00,265.05,265.3,264.4,264.8,19730.0,265.05,265.3,264.4,264.8,19730.0
2022-11-29 13:30:00,264.5,266.03,264.5,265.72,13578.0,264.5,266.03,264.5,265.72,13578.0
2022-11-29 14:00:00,265.86,266.65,264.91,265.22,10807.0,265.86,266.65,264.91,265.22,10807.0
2022-11-29 14:30:00,265.21,265.37,264.96,265.14,10338.0,265.21,265.37,264.96,265.14,10338.0
2022-11-29 15:00:00,265.0,265.78,264.95,265.5,13359.0,265.0,265.78,264.95,265.5,13359.0
2022-11-29 15:30:00,265.36,267.42,265.08,266.73,77026.0,265.36,267.42,265.08,266.73,77026.0
2022-11-30 09:30:00,266.62,268.27,260.2,261.07,23453.0,266.62,268.27,260.2,261.07,23453.0
2022-11-30 10:00:00,260.67,263.71,259.49,262.95,37579.0,260.67,263.71,259.49,262.95,37579.0
2022-11-30 10:30:00,263.04,263.04,259.2,259.2,15806.0,263.04,263.04,259.2,259.2,15806.0
2022-11-30 11:00:00,259.17,261.37,259.06,261.31,7056.0,259.17,261.37,259.06,261.31,7056.0
2022-11-30 11:30:00,261.66,262.19,260.5,260.82,6351.0,261.66,262.19,260.5,260.82,6351.0
2022-11-30 12:00:00,260.86,260.86,258.58,258.58,5081.0,260.86,260.86,258.58,258.58,5081.0
2022-11-30 12:30:00,258.41,258.88,257.74,258.69,9927.0,258.41,258.88,257.74,258.69,9927.0
2022-11-30 13:00:00,258.7,261.88,258.7,261.26,12089.0,258.7,261.88,258.7,261.26,12089.0
2022-11-30 13:30:00,261.17,265.67,261.05,265.67,10381.0,261.17,265.67,261.05,265.67,10381.0
2022-11-30 14:00:00,266.27,270.72,266.27,270.0,13965.0,266.27,270.72,266.27,270.0,13965.0
2022-11-30 14:30:00,270.18,270.85,269.17,270.1,25182.0,270.18,270.85,269.17,270.1,25182.0
2022-11-30 15:00:00,270.28,273.4,270.06,273.4,27521.0,270.28,273.4,270.06,273.4,27521.0
2022-11-30 15:30:00,273.37,273.9,267.47,270.13,192109.0,273.37,273.9,267.47,270.13,192109.0
2022-12-01 09:30:00,268.76,274.29,266.55,270.67,25202.0,268.76,274.29,266.55,270.67,25202.0
2022-12-01 10:00:00,270.68,272.29,262.87,264.24,17174.0,270.68,272.29,262.87,264.24,17174.0
2022-12-01 10:30:00,264.31,267.21,264.18,267.13,11140.0,264.31,267.21,264.18,267.13,11140.0
2022-12-01 11:00:00,267.36,267.36,264.64,265.43,9704.0,267.36,267.36,264.64,265.43,9704.0
2022-12-01 11:30:00,265.64,266.18,264.85,265.32,9400.0,265.64,266.18,264.85,265.32,9400.0
2022-12-01 12:00:00,265.34,266.52,264.11,266.52,12477.0,265.34,266.52,264.11,266.52,12477.0
2022-12-01 12:30:00,266.64,267.0,266.18,266.29,4829.0,266.64,267.0,266.18,266.29,4829.0
2022-12-01 13:00:00,266.61,267.45,265.24,265.46,5323.0,266.61,267.45,265.24,265.46,5323.0
2022-12-01 13:30:00,265.46,266.14,265.01,265.32,6214.0,265.46,266.14,265.01,265.32,6214.0
2022-12-01 14:00:00,265.21,266.09,264.98,265.68,22707.0,265.21,266.09,264.98,265.68,22707.0
2022-12-01 14:30:00,265.69,266.87,264.39,266.74,35269.0,265.69,266.87,264.39,266.74,35269.0
2022-12-01 15:00:00,267.04,267.75,266.25,267.63,24908.0,267.04,267.75,266.25,267.63,24908.0
2022-12-01 15:30:00,267.78,269.34,267.78,268.92,62410.0,267.78,269.34,267.78,268.92,62410.0
2022-12-02 09:30:00,264.67,267.93,264.61,265.19,11440.0,264.67,267.93,264.61,265.19,11440.0
2022-12-02 10:00:00,265.23,268.82,265.0,267.98,7003.0,265.23,268.82,265.0,267.98,7003.0
2022-12-02 10:30:00,267.67,270.0,267.67,269.96,7505.0,267.67,270.0,267.67,269.96,7505.0
2022-12-02 11:00:00,269.97,271.83,269.18,271.66,10126.0,269.97,271.83,269.18,271.66,10126.0
2022-12-02 11:30:00,271.53,273.66,271.26,273.66,11173.0,271.53,273.66,271.26,273.66,11173.0
2022-12-02 12:00:00,273.01,273.27,271.86,272.45,11073.0,273.01,273.27,271.86,272.45,11073.0
2022-12-02 12:30:00,272.61,272.69,271.36,271.37,24318.0,272.61,272.69,271.36,271.37,24318.0
2022-12-02 13:00:00,271.48,272.98,271.44,272.91,8722.0,271.48,272.98,271.44,272.91,8722.0
2022-12-02 13:30:00,272.79,272.89,271.75,272.09,11399.0,272.79,272.89,271.75,272.09,11399.0
2022-12-02 14:00:00,272.26,273.3,271.74,273.04,23697.0,272.26,273.3,271.74,273.04,23697.0
2022-12-02 14:30:00,273.07,274.75,272.73,274.55,8636.0,273.07,274.75,272.73,274.55,8636.0
2022-12-02 15:00:00,274.76,276.15,274.41,275.0,19183.0,274.76,276.15,274.41,275.0,19183.0
2022-12-02 15:30:00,274.9,275.13,273.2,275.02,40970.0,274.9,275.13,273.2,275.02,40970.0
2022-12-05 09:30:00,272.88,273.1,269.87,270.09,30136.0,272.88,273.1,269.87,270.09,30136.0
2022-12-05 10:00:00,270.12,270.54,268.07,269.13,55314.0,270.12,270.54,268.07,269.13,55314.0
2022-12-05 10:30:00,268.65,269.83,267.98,269.1,13068.0,268.65,269.83,267.98,269.1,13068.0
2022-12-05 11:00:00,269.12,271.0,268.37,268.93,18110.0,269.12,271.0,268.37,268.93,18110.0
2022-12-05 11:30:00,268.52,269.0,267.2,268.28,15052.0,268.52,269.0,267.2,268.28,15052.0
2022-12-05 12:00:00,268.27,268.98,267.51,268.37,38128.0,268.27,268.98,267.51,268.37,38128.0
2022-12-05 12:30:00,268.35,268.35,265.26,265.26,5337.0,268.35,268.35,265.26,265.26,5337.0
2022-12-05 13:00:00,265.07,265.67,264.58,264.82,5470.0,265.07,265.67,264.58,264.82,5470.0
2022-12-05 13:30:00,264.53,265.88,263.42,263.43,11292.0,264.53,265.88,263.42,263.43,11292.0
2022-12-05 14:00:00,263.56,264.35,263.45,263.65,7818.0,263.56,264.35,263.45,263.65,7818.0
2022-12-05 14:30:00,263.44,263.68,262.29,263.62,11943.0,263.44,263.68,262.29,263.62,11943.0
2022-12-05 15:00:00,263.55,264.05,261.94,262.13,10995.0,263.55,264.05,261.94,262.13,10995.0
2022-12-05 15:30:00,262.11,262.96,261.57,261.77,50001.0,262.11,262.96,261.57,261.77,50001.0
2022-12-06 09:30:00,261.01,261.08,255.35,255.72,17322.0,261.01,261.08,255.35,255.72,17322.0
2022-12-06 10:00:00,255.35,255.38,251.35,251.64,15435.0,255.35,255.38,251.35,251.64,15435.0
2022-12-06 10:30:00,251.72,253.52,251.56,252.73,13622.0,251.72,253.52,251.56,252.73,13622.0
2022-12-06 11:00:00,252.52,254.59,252.31,254.46,12373.0,252.52,254.59,252.31,254.46,12373.0
2022-12-06 11:30:00,254.62,255.55,254.5,255.23,7514.0,254.62,255.55,254.5,255.23,7514.0
2022-12-06 12:00:00,255.2,255.7,253.91,254.85,8522.0,255.2,255.7,253.91,254.85,8522.0
2022-12-06 12:30:00,254.86,255.84,254.86,255.84,25528.0,254.86,255.84,254.86,255.84,25528.0
2022-12-06 13:00:00,255.9,256.54,255.16,255.32,6083.0,255.9,256.54,255.16,255.32,6083.0
2022-12-06 13:30:00,255.13,256.31,254.92,255.76,6376.0,255.13,256.31,254.92,255.76,6376.0
2022-12-06 14:00:00,255.15,255.15,253.42,253.47,4157.0,255.15,255.15,253.42,253.47,4157.0
2022-12-06 14:30:00,253.46,254.37,253.34,254.19,9110.0,253.46,254.37,253.34,254.19,9110.0
2022-12-06 15:00:00,254.25,255.19,252.77,252.88,18883.0,254.25,255.19,252.77,252.88,18883.0
2022-12-06 15:30:00,252.99,254.99,252.79,254.2,28024.0,252.99,254.99,252.79,254.2,28024.0
2022-12-07 09:30:00,252.42,254.9,250.81,250.88,11393.0,252.42,254.9,250.81,250.88,11393.0
2022-12-07 10:00:00,250.74,253.19,250.74,252.0,8172.0,250.74,253.19,250.74,252.0,8172.0
2022-12-07 10:30:00,252.4,254.32,251.67,254.19,12584.0,252.4,254.32,251.67,254.19,12584.0
2022-12-07 11:00:00,254.04,255.04,250.75,251.14,5247.0,254.04,255.04,250.75,251.14,5247.0
2022-12-07 11:30:00,250.73,252.43,250.73,252.17,2812.0,250.73,252.43,250.73,252.17,2812.0
2022-12-07 12:00:00,252.56,252.56,251.12,251.68,5996.0,252.56,252.56,251.12,251.68,5996.0
2022-12-07 12:30:00,251.91,253.51,251.81,253.01,3068.0,251.91,253.51,251.81,253.01,3068.0
2022-12-07 13:00:00,253.15,253.77,252.75,252.89,4387.0,253.15,253.77,252.75,252.89,4387.0
2022-12-07 13:30:00,252.59,253.05,252.05,252.2,2058.0,252.59,253.05,252.05,252.2,2058.0
2022-12-07 14:00:00,251.32,252.45,251.32,252.12,4305.0,251.32,252.45,251.32,252.12,4305.0
2022-12-07 14:30:00,251.85,252.37,251.56,251.64,3986.0,251.85,252.37,251.56,251.64,3986.0
2022-12-07 15:00:00,251.93,252.12,251.1,251.8,4257.0,251.93,252.12,251.1,251.8,4257.0
2022-12-07 15:30:00,252.05,253.02,251.46,252.49,31986.0,252.05,253.02,251.46,252.49,31986.0
2022-12-08 09:30:00,252.31,256.06,252.31,255.71,11075.0,252.31,256.06,252.31,255.71,11075.0
2022-12-08 10:00:00,255.91,258.12,255.79,257.43,31024.0,255.91,258.12,255.79,257.43,31024.0
2022-12-08 10:30:00,257.08,258.85,256.98,258.74,8654.0,257.08,258.85,256.98,258.74,8654.0
2022-12-08 11:00:00,259.12,259.55,256.82,257.97,29611.0,259.12,259.55,256.82,257.97,29611.0
2022-12-08 11:30:00,257.99,258.39,257.56,257.8,5400.0,257.99,258.39,257.56,257.8,5400.0
2022-12-08 12:00:00,257.37,258.48,256.63,258.18,3728.0,257.37,258.48,256.63,258.18,3728.0
2022-12-08 12:30:00,258.16,258.66,257.09,258.09,7222.0,258.16,258.66,257.09,258.09,7222.0
2022-12-08 13:00:00,257.91,258.63,256.93,258.21,4415.0,257.91,258.63,256.93,258.21,4415.0
2022-12-08 13:30:00,258.02,258.98,257.68,257.68,5035.0,258.02,258.98,257.68,257.68,5035.0
2022-12-08 14:00:00,257.12,257.12,255.2,255.98,7115.0,257.12,257.12,255.2,255.98,7115.0
2022-12-08 14:30:00,255.36,255.8,254.81,254.94,8648.0,255.36,255.8,254.81,254.94,8648.0
2022-12-08 15:00:00,254.92,255.08,254.08,254.25,16462.0,254.92,255.08,254.08,254.25,16462.0
2022-12-08 15:30:00,254.33,254.4,252.0,252.81,74918.0,254.33,254.4,252.0,252.81,74918.0
2022-12-09 09:30:00,251.19,254.47,250.53,254.09,24626.0,251.19,254.47,250.53,254.09,24626.0
2022-12-09 10:00:00,254.44,254.44,252.37,253.56,21987.0,254.44,254.44,252.37,253.56,21987.0
2022-12-09 10:30:00,253.68,254.39,251.96,253.69,17743.0,253.68,254.39,251.96,253.69,17743.0
2022-12-09 11:00:00,253.88,254.23,253.14,253.8,23932.0,253.88,254.23,253.14,253.8,23932.0
2022-12-09 11:30:00,254.0,256.62,253.25,256.46,48527.0,254.0,256.62,253.25,256.46,48527.0
2022-12-09 12:00:00,256.67,256.67,254.76,255.15,6454.0,256.67,256.67,254.76,255.15,6454.0
2022-12-09 12:30:00,255.36,256.02,254.12,254.86,8472.0,255.36,256.02,254.12,254.86,8472.0
2022-12-09 13:00:00,254.57,254.57,253.36,254.34,11888.0,254.57,254.57,253.36,254.34,11888.0
2022-12-09 13:30:00,254.16,254.61,253.43,253.44,8208.0,254.16,254.61,253.43,253.44,8208.0
2022-12-09 14:00:00,253.44,254.4,252.97,254.06,15833.0,253.44,254.4,252.97,254.06,15833.0
2022-12-09 14:30:00,253.94,254.05,253.26,253.84,16234.0,253.94,254.05,253.26,253.84,16234.0
2022-12-09 15:00:00,253.81,254.62,253.47,254.38,18329.0,253.81,254.62,253.47,254.38,18329.0
2022-12-09 15:30:00,254.22,254.29,251.06,251.35,56863.0,254.22,254.29,251.06,251.35,56863.0
2022-12-12 09:30:00,253.84,253.89,251.45,253.31,12792.0,253.84,253.89,251.45,253.31,12792.0
2022-12-12 10:00:00,253.25,253.25,250.39,250.8,13621.0,253.25,253.25,250.39,250.8,13621.0
2022-12-12 10:30:00,250.81,252.31,250.33,250.67,14870.0,250.81,252.31,250.33,250.67,14870.0
2022-12-12 11:00:00,250.78,251.42,250.12,250.89,14764.0,250.78,251.42,250.12,250.89,14764.0
2022-12-12 11:30:00,250.83,253.93,250.72,253.93,17235.0,250.83,253.93,250.72,253.93,17235.0
2022-12-12 12:00:00,253.74,255.83,253.74,255.11,20872.0,253.74,255.83,253.74,255.11,20872.0
2022-12-12 12:30:00,254.76,255.41,254.7,255.41,22061.0,254.76,255.41,254.7,255.41,22061.0
2022-12-12 13:00:00,255.47,255.99,254.38,255.77,15262.0,255.47,255.99,254.38,255.77,15262.0
2022-12-12 13:30:00,256.03,257.4,255.95,257.23,12433.0,256.03,257.4,255.95,257.23,12433.0
2022-12-12 14:00:00,257.12,257.28,256.25,256.74,14561.0,257.12,257.28,256.25,256.74,14561.0
2022-12-12 14:30:00,256.74,258.68,256.42,258.27,8748.0,256.74,258.68,256.42,258.27,8748.0
2022-12-12 15:00:00,258.44,259.94,258.24,259.48,20681.0,258.44,259.94,258.24,259.48,20681.0
2022-12-12 15:30:00,259.54,259.55,256.9,258.01,52244.0,259.54,259.55,256.9,258.01,52244.0
2022-12-13 09:30:00,270.6,274.7,267.28,272.74,28130.0,270.6,274.7,267.28,272.74,28130.0
2022-12-13 10:00:00,272.71,272.85,266.9,266.9,25643.0,272.71,272.85,266.9,266.9,25643.0
2022-12-13 10:30:00,266.89,267.36,263.85,264.65,18355.0,266.89,267.36,263.85,264.65,18355.0
2022-12-13 11:00:00,264.65,265.55,263.44,264.76,12748.0,264.65,265.55,263.44,264.76,12748.0
2022-12-13 11:30:00,264.37,265.26,260.32,260.68,19246.0,264.37,265.26,260.32,260.68,19246.0
2022-12-13 12:00:00,260.5,260.72,257.02,258.0,17693.0,260.5,260.72,257.02,258.0,17693.0
2022-12-13 12:30:00,257.9,260.71,257.32,260.48,12655.0,257.9,260.71,257.32,260.48,12655.0
2022-12-13 13:00:00,260.7,263.25,260.49,262.98,8037.0,260.7,263.25,260.49,262.98,8037.0
2022-12-13 13:30:00,263.53,265.43,263.52,265.36,11790.0,263.53,265.43,263.52,265.36,11790.0
2022-12-13 14:00:00,265.5,266.11,264.54,265.25,27119.0,265.5,266.11,264.54,265.25,27119.0
2022-12-13 14:30:00,265.29,266.58,264.22,264.56,34086.0,265.29,266.58,264.22,264.56,34086.0
2022-12-13 15:00:00,264.52,265.34,262.32,265.04,31326.0,264.52,265.34,262.32,265.04,31326.0
2022-12-13 15:30:00,265.21,266.13,262.98,263.23,76073.0,265.21,266.13,262.98,263.23,76073.0
2022-12-14 09:30:00,261.95,265.8,261.01,265.8,12564.0,261.95,265.8,261.01,265.8,12564.0
2022-12-14 10:00:00,265.55,266.58,265.14,266.13,63603.0,265.55,266.58,265.14,266.13,63603.0
2022-12-14 10:30:00,266.19,266.68,265.37,266.43,4687.0,266.19,266.68,265.37,266.43,4687.0
2022-12-14 11:00:00,266.75,267.27,265.45,265.69,11221.0,266.75,267.27,265.45,265.69,11221.0
2022-12-14 11:30:00,265.78,266.15,264.85,265.33,6756.0,265.78,266.15,264.85,265.33,6756.0
2022-12-14 12:00:00,265.14,266.19,263.53,263.78,18451.0,265.14,266.19,263.53,263.78,18451.0
2022-12-14 12:30:00,263.59,263.77,262.38,262.8,11136.0,263.59,263.77,262.38,262.8,11136.0
2022-12-14 13:00:00,262.95,265.05,262.95,265.05,5318.0,262.95,265.05,262.95,265.05,5318.0
2022-12-14 13:30:00,265.0,266.42,264.91,266.23,10678.0,265.0,266.42,264.91,266.23,10678.0
2022-12-14 14:00:00,265.63,265.82,259.29,260.43,12758.0,265.63,265.82,259.29,260.43,12758.0
2022-12-14 14:30:00,260.08,260.65,257.7,259.9,14701.0,260.08,260.65,257.7,259.9,14701.0
2022-12-14 15:00:00,260.1,265.45,259.3,260.46,19029.0,260.1,265.45,259.3,260.46,19029.0
2022-12-14 15:30:00,260.41,262.72,259.44,261.39,24898.0,260.41,262.72,259.44,261.39,24898.0
2022-12-15 09:30:00,256.15,257.72,253.98,254.38,11080.0,256.15,257.72,253.98,254.38,11080.0
2022-12-15 10:00:00,254.17,254.44,253.04,253.34,6011.0,254.17,254.44,253.04,253.34,6011.0
2022-12-15 10:30:00,253.21,253.88,252.12,253.62,10285.0,253.21,253.88,252.12,253.62,10285.0
2022-12-15 11:00:00,253.77,254.16,251.55,252.86,9406.0,253.77,254.16,251.55,252.86,9406.0
2022-12-15 11:30:00,252.95,253.54,251.96,252.0,9601.0,252.95,253.54,251.96,252.0,9601.0
2022-12-15 12:00:00,252.0,252.66,252.0,252.25,4611.0,252.0,252.66,252.0,252.25,4611.0
2022-12-15 12:30:00,252.51,253.17,251.77,251.78,10092.0,252.51,253.17,251.77,251.78,10092.0
2022-12-15 13:00:00,251.68,251.96,250.47,250.5,15479.0,251.68,251.96,250.47,250.5,15479.0
2022-12-15 13:30:00,250.19,250.55,249.66,250.31,4875.0,250.19,250.55,249.66,250.31,4875.0
2022-12-15 14:00:00,249.94,250.6,249.65,249.72,3642.0,249.94,250.6,249.65,249.72,3642.0
2022-12-15 14:30:00,249.78,252.37,249.78,252.37,6181.0,249.78,252.37,249.78,252.37,6181.0
2022-12-15 15:00:00,252.75,252.75,251.04,251.98,10127.0,252.75,252.75,251.04,251.98,10127.0
2022-12-15 15:30:00,251.84,252.03,249.76,250.99,31812.0,251.84,252.03,249.76,250.99,31812.0
2022-12-16 09:30:00,249.25,250.34,247.82,249.41,38619.0,249.25,250.34,247.82,249.41,38619.0
2022-12-16 10:00:00,248.93,249.17,245.5,245.6,10722.0,248.93,249.17,245.5,245.6,10722.0
2022-12-16 10:30:00,245.56,246.83,244.72,246.69,15041.0,245.56,246.83,244.72,246.69,15041.0
2022-12-16 11:00:00,246.74,247.38,246.16,246.42,21683.0,246.74,247.38,246.16,246.42,21683.0
2022-12-16 11:30:00,246.35,247.53,246.13,246.17,11716.0,246.35,247.53,246.13,246.17,11716.0
2022-12-16 12:00:00,246.16,246.34,244.87,246.32,18010.0,246.16,246.34,244.87,246.32,18010.0
2022-12-16 12:30:00,246.24,247.1,245.91,246.37,20869.0,246.24,247.1,245.91,246.37,20869.0
2022-12-16 13:00:00,246.65,248.13,246.59,248.13,9541.0,246.65,248.13,246.59,248.13,9541.0
2022-12-16 13:30:00,248.24,249.66,248.23,248.69,10696.0,248.24,249.66,248.23,248.69,10696.0
2022-12-16 14:00:00,249.09,249.87,248.61,248.62,8268.0,249.09,249.87,248.61,248.62,8268.0
2022-12-16 14:30:00,248.45,250.16,248.26,249.72,10727.0,248.45,250.16,248.26,249.72,10727.0
2022-12-16 15:00:00,249.9,250.64,249.51,250.42,12683.0,249.9,250.64,249.51,250.42,12683.0
2022-12-16 15:30:00,250.66,251.09,248.73,248.86,47206.0,250.66,251.09,248.73,248.86,47206.0
2022-12-19 09:30:00,249.0,251.55,248.28,250.2,10663.0,249.0,251.55,248.28,250.2,10663.0
2022-12-19 10:00:00,249.44,251.38,248.66,250.72,11824.0,249.44,251.38,248.66,250.72,11824.0
2022-12-19 10:30:00,250.56,250.56,247.9,247.9,6875.0,250.56,250.56,247.9,247.9,6875.0
2022-12-19 11:00:00,247.78,247.98,246.79,247.39,14048.0,247.78,247.98,246.79,247.39,14048.0
2022-12-19 11:30:00,247.13,247.22,246.05,246.25,15858.0,247.13,247.22,246.05,246.25,15858.0
2022-12-19 12:00:00,246.23,247.11,245.63,245.7,9023.0,246.23,247.11,245.63,245.7,9023.0
2022-12-19 12:30:00,245.72,246.3,245.14,245.38,5315.0,245.72,246.3,245.14,245.38,5315.0
2022-12-19 13:00:00,245.08,245.95,244.23,244.23,20652.0,245.08,245.95,244.23,244.23,20652.0
2022-12-19 13:30:00,244.23,244.23,243.17,243.9,5965.0,244.23,244.23,243.17,243.9,5965.0
2022-12-19 14:00:00,243.71,244.05,243.05,243.39,5154.0,243.71,244.05,243.05,243.39,5154.0
2022-12-19 14:30:00,243.45,244.42,243.41,244.1,5611.0,243.45,244.42,243.41,244.1,5611.0
2022-12-19 15:00:00,243.94,244.0,243.38,243.52,9313.0,243.94,244.0,243.38,243.52,9313.0
2022-12-19 15:30:00,243.8,244.22,242.88,243.71,24876.0,243.8,244.22,242.88,243.71,24876.0
2022-12-20 09:30:00,242.55,245.48,241.43,245.17,23703.0,242.55,245.48,241.43,245.17,23703.0
2022-12-20 10:00:00,245.17,247.23,244.95,247.23,15325.0,245.17,247.23,244.95,247.23,15325.0
2022-12-20 10:30:00,247.41,249.72,247.41,249.47,17902.0,247.41,249.72,247.41,249.47,17902.0
2022-12-20 11:00:00,249.38,250.65,245.41,245.41,15731.0,249.38,250.65,245.41,245.41,15731.0
2022-12-20 11:30:00,245.32,246.86,245.05,246.86,8681.0,245.32,246.86,245.05,246.86,8681.0
2022-12-20 12:00:00,246.94,247.1,246.22,246.53,5311.0,246.94,247.1,246.22,246.53,5311.0
2022-12-20 12:30:00,246.45,247.7,245.84,247.54,11109.0,246.45,247.7,245.84,247.54,11109.0
2022-12-20 13:00:00,247.38,247.46,246.39,246.91,8608.0,247.38,247.46,246.39,246.91,8608.0
2022-12-20 13:30:00,247.39,247.64,246.9,247.15,5766.0,247.39,247.64,246.9,247.15,5766.0
2022-12-20 14:00:00,246.77,248.4,246.72,248.26,11531.0,246.77,248.4,246.72,248.26,11531.0
2022-12-20 14:30:00,247.93,248.32,247.79,248.02,6164.0,247.93,248.32,247.79,248.02,6164.0
2022-12-20 15:00:00,248.08,248.08,247.31,247.61,10132.0,248.08,248.08,247.31,247.61,10132.0
2022-12-20 15:30:00,247.63,248.55,246.99,247.42,22487.0,247.63,248.55,246.99,247.42,22487.0
2022-12-21 09:30:00,248.61,251.42,248.3,251.18,14266.0,248.61,251.42,248.3,251.18,14266.0
2022-12-21 10:00:00,251.42,252.82,250.98,251.8,29556.0,251.42,252.82,250.98,251.8,29556.0
2022-12-21 10:30:00,252.49,253.8,252.48,253.3,8079.0,252.49,253.8,252.48,253.3,8079.0
2022-12-21 11:00:00,253.31,253.55,252.19,252.8,4506.0,253.31,253.55,252.19,252.8,4506.0
2022-12-21 11:30:00,253.08,253.33,251.87,252.31,16588.0,253.08,253.33,251.87,252.31,16588.0
2022-12-21 12:00:00,251.82,252.56,251.3,251.51,11280.0,251.82,252.56,251.3,251.51,11280.0
2022-12-21 12:30:00,251.69,251.88,250.94,251.47,6901.0,251.69,251.88,250.94,251.47,6901.0
2022-12-21 13:00:00,251.58,251.89,250.64,250.64,5258.0,251.58,251.89,250.64,250.64,5258.0
2022-12-21 13:30:00,250.8,251.17,249.79,250.25,5115.0,250.8,251.17,249.79,250.25,5115.0
2022-12-21 14:00:00,250.32,252.23,250.09,250.76,7012.0,250.32,252.23,250.09,250.76,7012.0
2022-12-21 14:30:00,250.94,250.95,248.6,249.09,7382.0,250.94,250.95,248.6,249.09,7382.0
2022-12-21 15:00:00,249.2,249.65,248.94,249.38,14782.0,249.2,249.65,248.94,249.38,14782.0
2022-12-21 15:30:00,249.49,251.03,249.49,250.91,44132.0,249.49,251.03,249.49,250.91,44132.0
2022-12-22 09:30:00,245.78,247.32,243.37,244.46,23939.0,245.78,247.32,243.37,244.46,23939.0
2022-12-22 10:00:00,244.46,244.46,242.58,243.33,3680.0,244.46,244.46,242.58,243.33,3680.0
2022-12-22 10:30:00,243.3,244.06,242.03,244.04,13907.0,243.3,244.06,242.03,244.04,13907.0
2022-12-22 11:00:00,244.05,244.94,243.73,244.54,23748.0,244.05,244.94,243.73,244.54,23748.0
2022-12-22 11:30:00,244.79,245.29,244.31,244.88,19038.0,244.79,245.29,244.31,244.88,19038.0
2022-12-22 12:00:00,245.04,245.04,242.7,242.7,4230.0,245.04,245.04,242.7,242.7,4230.0
2022-12-22 12:30:00,242.55,242.74,241.66,242.19,4252.0,242.55,242.74,241.66,242.19,4252.0
2022-12-22 13:00:00,242.29,242.54,241.22,242.28,11242.0,242.29,242.54,241.22,242.28,11242.0
2022-12-22 13:30:00,242.16,242.4,241.01,241.01,9657.0,242.16,242.4,241.01,241.01,9657.0
2022-12-22 14:00:00,241.5,244.36,241.35,244.33,9743.0,241.5,244.36,241.35,244.33,9743.0
2022-12-22 14:30:00,244.21,244.69,243.28,244.69,9277.0,244.21,244.69,243.28,244.69,9277.0
2022-12-22 15:00:00,244.97,247.13,244.49,246.99,9846.0,244.97,247.13,244.49,246.99,9846.0
2022-12-22 15:30:00,247.08,247.64,245.55,247.64,27894.0,247.08,247.64,245.55,247.64,27894.0
2022-12-23 09:30:00,246.86,248.57,245.23,245.23,9225.0,246.86,248.57,245.23,245.23,9225.0
2022-12-23 10:00:00,248.42,248.95,244.76,247.68,6723.0,248.42,248.95,244.76,247.68,6723.0
2022-12-23 10:30:00,247.97,248.94,246.56,246.84,4638.0,247.97,248.94,246.56,246.84,4638.0
2022-12-23 11:00:00,246.54,247.25,245.79,246.84,6227.0,246.54,247.25,245.79,246.84,6227.0
2022-12-23 11:30:00,246.81,247.6,246.62,246.85,3485.0,246.81,247.6,246.62,246.85,3485.0
2022-12-23 12:00:00,247.25,248.19,247.2,248.19,4277.0,247.25,248.19,247.2,248.19,4277.0
2022-12-23 12:30:00,247.87,247.95,246.64,246.93,4291.0,247.87,247.95,246.64,246.93,4291.0
2022-12-23 13:00:00,247.15,247.59,246.98,247.07,3265.0,247.15,247.59,246.98,247.07,3265.0
2022-12-23 13:30:00,247.39,247.95,246.93,247.12,7207.0,247.39,247.95,246.93,247.12,7207.0
2022-12-23 14:00:00,247.46,247.86,246.91,247.81,3314.0,247.46,247.86,246.91,247.81,3314.0
2022-12-23 14:30:00,247.7,248.61,247.7,248.61,4701.0,247.7,248.61,247.7,248.61,4701.0
2022-12-23 15:00:00,248.39,249.14,247.67,247.96,8333.0,248.39,249.14,247.67,247.96,8333.0
2022-12-23 15:30:00,247.64,248.67,247.29,248.14,14952.0,247.64,248.67,247.29,248.14,14952.0
2022-12-27 09:30:00,249.35,250.48,247.16,248.64,26704.0,249.35,250.48,247.16,248.64,26704.0
2022-12-27 10:00:00,248.23,250.91,247.48,250.58,10178.0,248.23,250.91,247.48,250.58,10178.0
2022-12-27 10:30:00,250.58,251.79,250.02,250.7,7898.0,250.58,251.79,250.02,250.7,7898.0
2022-12-27 11:00:00,251.2,253.06,250.7,252.73,8364.0,251.2,253.06,250.7,252.73,8364.0
2022-12-27 11:30:00,252.8,253.29,252.26,253.17,5361.0,252.8,253.29,252.26,253.17,5361.0
2022-12-27 12:00:00,253.31,253.87,252.66,252.7,5363.0,253.31,253.87,252.66,252.7,5363.0
2022-12-27 12:30:00,252.62,253.4,252.21,252.6,2761.0,252.62,253.4,252.21,252.6,2761.0
2022-12-27 13:00:00,252.81,253.12,251.91,251.91,2853.0,252.81,253.12,251.91,251.91,2853.0
2022-12-27 13:30:00,251.81,251.86,250.91,250.91,3113.0,251.81,251.86,250.91,250.91,3113.0
2022-12-27 14:00:00,251.21,251.55,250.75,250.79,4074.0,251.21,251.55,250.75,250.79,4074.0
2022-12-27 14:30:00,250.94,251.56,250.48,251.23,4710.0,250.94,251.56,250.48,251.23,4710.0
2022-12-27 15:00:00,251.06,251.62,250.79,251.62,8815.0,251.06,251.62,250.79,251.62,8815.0
2022-12-27 15:30:00,251.73,252.38,250.68,250.7,13308.0,251.73,252.38,250.68,250.7,13308.0
2022-12-28 09:30:00,250.48,253.85,249.44,252.55,8768.0,250.48,253.85,249.44,252.55,8768.0
2022-12-28 10:00:00,253.2,253.35,251.0,251.0,6856.0,253.2,253.35,251.0,251.0,6856.0
2022-12-28 10:30:00,251.37,251.7,249.65,249.82,7779.0,251.37,251.7,249.65,249.82,7779.0
2022-12-28 11:00:00,249.57,251.4,249.49,251.1,13137.0,249.57,251.4,249.49,251.1,13137.0
2022-12-28 11:30:00,251.03,251.03,249.68,249.76,6694.0,251.03,251.03,249.68,249.76,6694.0
2022-12-28 12:00:00,249.6,249.85,248.39,249.08,7190.0,249.6,249.85,248.39,249.08,7190.0
2022-12-28 12:30:00,249.5,250.79,249.17,250.79,4205.0,249.5,250.79,249.17,250.79,4205.0
2022-12-28 13:00:00,250.8,251.04,249.85,250.13,2845.0,250.8,251.04,249.85,250.13,2845.0
2022-12-28 13:30:00,250.05,250.05,248.86,249.18,6036.0,250.05,250.05,248.86,249.18,6036.0
2022-12-28 14:00:00,249.04,249.07,248.35,248.35,7689.0,249.04,249.07,248.35,248.35,7689.0
2022-12-28 14:30:00,248.34,248.88,248.16,248.16,5300.0,248.34,248.88,248.16,248.16,5300.0
2022-12-28 15:00:00,247.78,247.78,246.43,246.81,7303.0,247.78,247.78,246.43,246.81,7303.0
2022-12-28 15:30:00,246.81,247.26,246.13,246.77,15369.0,246.81,247.26,246.13,246.77,15369.0
2022-12-29 09:30:00,249.55,253.03,249.0,252.6,8242.0,249.55,253.03,249.0,252.6,8242.0
2022-12-29 10:00:00,252.86,253.63,252.46,253.34,18306.0,252.86,253.63,252.46,253.34,18306.0
2022-12-29 10:30:00,253.5,254.13,253.2,253.43,5297.0,253.5,254.13,253.2,253.43,5297.0
2022-12-29 11:00:00,253.09,253.67,252.5,253.25,2921.0,253.09,253.67,252.5,253.25,2921.0
2022-12-29 11:30:00,254.04,255.04,254.03,254.7,8432.0,254.04,255.04,254.03,254.7,8432.0
2022-12-29 12:00:00,254.91,254.91,254.36,254.73,2587.0,254.91,254.91,254.36,254.73,2587.0
2022-12-29 12:30:00,254.48,255.2,254.37,255.11,3977.0,254.48,255.2,254.37,255.11,3977.0
2022-12-29 13:00:00,255.15,256.02,254.48,254.86,14375.0,255.15,256.02,254.48,254.86,14375.0
2022-12-29 13:30:00,254.49,256.02,254.3,255.97,18389.0,254.49,256.02,254.3,255.97,18389.0
2022-12-29 14:00:00,256.21,257.5,256.21,257.43,6216.0,256.21,257.5,256.21,257.43,6216.0
2022-12-29 14:30:00,257.41,258.05,257.11,257.11,11315.0,257.41,258.05,257.11,257.11,11315.0
2022-12-29 15:00:00,257.01,257.23,256.19,256.59,10750.0,257.01,257.23,256.19,256.59,10750.0
2022-12-29 15:30:00,256.77,257.89,256.77,257.52,16602.0,256.77,257.89,256.77,257.52,16602.0
2022-12-30 09:30:00,254.2,255.52,251.52,254.3,13013.0,254.2,255.52,251.52,254.3,13013.0
2022-12-30 10:00:00,254.09,255.88,253.42,255.46,3379.0,254.09,255.88,253.42,255.46,3379.0
2022-12-30 10:30:00,255.31,256.4,255.16,256.17,3100.0,255.31,256.4,255.16,256.17,3100.0
2022-12-30 11:00:00,255.27,255.49,253.7,253.98,3264.0,255.27,255.49,253.7,253.98,3264.0
2022-12-30 11:30:00,253.85,255.8,253.85,255.8,7534.0,253.85,255.8,253.85,255.8,7534.0
2022-12-30 12:00:00,255.65,255.65,254.89,254.98,3139.0,255.65,255.65,254.89,254.98,3139.0
2022-12-30 12:30:00,255.03,255.42,254.74,255.26,4286.0,255.03,255.42,254.74,255.26,4286.0
2022-12-30 13:00:00,255.72,255.72,253.15,253.42,5619.0,255.72,255.72,253.15,253.42,5619.0
2022-12-30 13:30:00,253.58,254.63,253.58,254.03,7411.0,253.58,254.63,253.58,254.03,7411.0
2022-12-30 14:00:00,254.13,254.29,253.58,254.29,5599.0,254.13,254.29,253.58,254.29,5599.0
2022-12-30 14:30:00,254.33,254.47,253.42,253.85,6851.0,254.33,254.47,253.42,253.85,6851.0
2022-12-30 15:00:00,254.06,255.72,254.06,254.98,5037.0,254.06,255.72,254.06,254.98,5037.0
2022-12-30 15:30:00,254.9,256.54,254.89,256.42,18255.0,254.9,256.54,254.89,256.42,18255.0
2023-01-03 09:30:00,260.87,262.69,258.71,258.71,16086.0,260.87,262.69,258.71,258.71,16086.0
2023-01-03 10:00:00,259.15,259.15,256.76,258.74,6775.0,259.15,259.15,256.76,258.74,6775.0
2023-01-03 10:30:00,258.17,259.84,257.77,259.56,9436.0,258.17,259.84,257.77,259.56,9436.0
2023-01-03 11:00:00,259.74,260.0,256.68,256.76,5697.0,259.74,260.0,256.68,256.76,5697.0
2023-01-03 11:30:00,256.74,256.74,255.8,256.66,3638.0,256.74,256.74,255.8,256.66,3638.0
2023-01-03 12:00:00,256.68,256.99,255.74,256.34,7150.0,256.68,256.99,255.74,256.34,7150.0
2023-01-03 12:30:00,256.77,257.45,255.71,256.73,2855.0,256.77,257.45,255.71,256.73,2855.0
2023-01-03 13:00:00,257.16,259.41,257.16,259.18,5644.0,257.16,259.41,257.16,259.18,5644.0
2023-01-03 13:30:00,259.16,260.39,258.69,260.1,12917.0,259.16,260.39,258.69,260.1,12917.0
2023-01-03 14:00:00,260.26,260.26,258.64,258.64,2514.0,260.26,260.26,258.64,258.64,2514.0
2023-01-03 14:30:00,258.26,260.43,257.84,259.63,4596.0,258.26,260.43,257.84,259.63,4596.0
2023-01-03 15:00:00,260.09,260.55,259.57,259.86,8963.0,260.09,260.55,259.57,259.86,8963.0
2023-01-03 15:30:00,259.92,260.68,259.45,260.2,27872.0,259.92,260.68,259.45,260.2,27872.0
2023-01-04 09:30:00,263.62,264.57,261.23,263.26,6859.0,263.62,264.57,261.23,263.26,6859.0
2023-01-04 10:00:00,263.26,263.96,258.66,258.72,15907.0,263.26,263.96,258.66,258.72,15907.0
2023-01-04 10:30:00,259.41,262.21,258.23,261.27,5534.0,259.41,262.21,258.23,261.27,5534.0
2023-01-04 11:00:00,261.69,262.76,261.39,261.83,2775.0,261.69,262.76,261.39,261.83,2775.0
2023-01-04 11:30:00,262.27,263.87,262.2,263.82,2618.0,262.27,263.87,262.2,263.82,2618.0
2023-01-04 12:00:00,263.74,263.74,263.09,263.29,3325.0,263.74,263.74,263.09,263.29,3325.0
2023-01-04 12:30:00,263.52,265.81,263.52,264.86,6640.0,263.52,265.81,263.52,264.86,6640.0
2023-01-04 13:00:00,264.5,264.73,263.61,264.63,2800.0,264.5,264.73,263.61,264.63,2800.0
2023-01-04 13:30:00,265.04,265.61,264.75,264.96,3567.0,265.04,265.61,264.75,264.96,3567.0
2023-01-04 14:00:00,265.1,265.49,261.51,261.74,16869.0,265.1,265.49,261.51,261.74,16869.0
2023-01-04 14:30:00,261.5,264.72,261.37,264.6,8354.0,261.5,264.72,261.37,264.6,8354.0
2023-01-04 15:00:00,264.92,265.71,263.9,264.17,11067.0,264.92,265.71,263.9,264.17,11067.0
2023-01-04 15:30:00,263.8,263.85,261.61,262.99,30457.0,263.8,263.85,261.61,262.99,30457.0
2023-01-05 09:30:00,261.03,261.03,257.11,259.0,6917.0,261.03,261.03,257.11,259.0,6917.0
2023-01-05 10:00:00,258.53,260.49,257.33,257.4,17981.0,258.53,260.49,257.33,257.4,17981.0
2023-01-05 10:30:00,257.26,258.13,256.56,256.97,14230.0,257.26,258.13,256.56,256.97,14230.0
2023-01-05 11:00:00,256.94,257.23,255.73,256.54,7652.0,256.94,257.23,255.73,256.54,7652.0
2023-01-05 11:30:00,256.22,257.44,255.82,255.98,8240.0,256.22,257.44,255.82,255.98,8240.0
2023-01-05 12:00:00,256.03,257.8,256.03,257.23,12224.0,256.03,257.8,256.03,257.23,12224.0
2023-01-05 12:30:00,257.28,257.42,255.07,255.07,4472.0,257.28,257.42,255.07,255.07,4472.0
2023-01-05 13:00:00,254.84,256.95,254.68,256.57,5796.0,254.84,256.95,254.68,256.57,5796.0
2023-01-05 13:30:00,256.72,257.7,256.66,257.63,9813.0,256.72,257.7,256.66,257.63,9813.0
2023-01-05 14:00:00,257.92,259.08,257.68,258.78,4985.0,257.92,259.08,257.68,258.78,4985.0
2023-01-05 14:30:00,258.72,260.36,258.65,259.56,6987.0,258.72,260.36,258.65,259.56,6987.0
2023-01-05 15:00:00,259.41,259.42,257.92,258.19,7674.0,259.41,259.42,257.92,258.19,7674.0
2023-01-05 15:30:00,258.19,260.94,258.07,260.25,64635.0,258.19,260.94,258.07,260.25,64635.0
2023-01-06 09:30:00,265.11,267.91,263.21,266.89,39896.0,265.11,267.91,263.21,266.89,39896.0
2023-01-06 10:00:00,268.0,271.81,267.97,270.27,15816.0,268.0,271.81,267.97,270.27,15816.0
2023-01-06 10:30:00,271.01,272.26,270.42,271.32,25696.0,271.01,272.26,270.42,271.32,25696.0
2023-01-06 11:00:00,271.53,271.59,269.99,270.29,8466.0,271.53,271.59,269.99,270.29,8466.0
2023-01-06 11:30:00,269.89,270.47,269.29,269.62,9032.0,269.89,270.47,269.29,269.62,9032.0
2023-01-06 12:00:00,269.78,271.19,269.54,270.46,8668.0,269.78,271.19,269.54,270.46,8668.0
2023-01-06 12:30:00,270.63,272.45,270.62,272.45,10850.0,270.63,272.45,270.62,272.45,10850.0
2023-01-06 13:00:00,272.65,274.07,272.31,274.04,7469.0,272.65,274.07,272.31,274.04,7469.0
2023-01-06 13:30:00,274.23,275.66,274.02,275.3,13796.0,274.23,275.66,274.02,275.3,13796.0
2023-01-06 14:00:00,275.4,277.86,275.29,277.26,24619.0,275.4,277.86,275.29,277.26,24619.0
2023-01-06 14:30:00,277.38,277.38,275.63,276.35,17002.0,277.38,277.38,275.63,276.35,17002.0
2023-01-06 15:00:00,276.36,277.55,275.28,275.33,22178.0,276.36,277.55,275.28,275.33,22178.0
2023-01-06 15:30:00,275.3,276.16,273.16,273.37,63842.0,275.3,276.16,273.16,273.37,63842.0
2023-01-09 09:30:00,276.0,278.4,273.52,278.39,12356.0,276.0,278.4,273.52,278.39,12356.0
2023-01-09 10:00:00,278.4,279.6,277.41,279.6,14876.0,278.4,279.6,277.41,279.6,14876.0
2023-01-09 10:30:00,279.66,281.75,279.65,280.26,22472.0,279.66,281.75,279.65,280.26,22472.0
2023-01-09 11:00:00,280.25,281.69,279.97,280.18,23707.0,280.25,281.69,279.97,280.18,23707.0
2023-01-09 11:30:00,280.5,282.21,279.45,281.89,29737.0,280.5,282.21,279.45,281.89,29737.0
2023-01-09 12:00:00,281.85,282.92,281.5,282.92,16334.0,281.85,282.92,281.5,282.92,16334.0
2023-01-09 12:30:00,282.81,283.52,281.8,282.93,21780.0,282.81,283.52,281.8,282.93,21780.0
2023-01-09 13:00:00,283.17,283.53,281.8,281.96,14967.0,283.17,283.53,281.8,281.96,14967.0
2023-01-09 13:30:00,281.7,281.89,279.42,280.86,8408.0,281.7,281.89,279.42,280.86,8408.0
2023-01-09 14:00:00,281.44,281.82,280.54,281.3,9964.0,281.44,281.82,280.54,281.3,9964.0
2023-01-09 14:30:00,281.22,281.33,279.44,279.64,13723.0,281.22,281.33,279.44,279.64,13723.0
2023-01-09 15:00:00,279.69,281.5,279.69,281.18,22995.0,279.69,281.5,279.69,281.18,22995.0
2023-01-09 15:30:00,281.16,281.16,279.07,279.36,41898.0,281.16,281.16,279.07,279.36,41898.0
2023-01-10 09:30:00,277.82,282.92,277.01,281.95,9054.0,277.82,282.92,277.01,281.95,9054.0
2023-01-10 10:00:00,281.47,283.54,280.12,281.23,49612.0,281.47,283.54,280.12,281.23,49612.0
2023-01-10 10:30:00,280.55,281.88,279.06,281.77,10479.0,280.55,281.88,279.06,281.77,10479.0
2023-01-10 11:00:00,281.79,281.86,280.73,280.8,4520.0,281.79,281.86,280.73,280.8,4520.0
2023-01-10 11:30:00,281.11,281.58,280.5,281.58,4467.0,281.11,281.58,280.5,281.58,4467.0
2023-01-10 12:00:00,281.33,282.13,280.99,281.75,4966.0,281.33,282.13,280.99,281.75,4966.0
2023-01-10 12:30:00,281.87,282.92,281.84,282.92,6640.0,281.87,282.92,281.84,282.92,6640.0
2023-01-10 13:00:00,282.92,283.38,282.61,283.21,4171.0,282.92,283.38,282.61,283.21,4171.0
2023-01-10 13:30:00,283.09,283.71,283.05,283.42,5371.0,283.09,283.71,283.05,283.42,5371.0
2023-01-10 14:00:00,283.73,284.58,283.54,284.58,6740.0,283.73,284.58,283.54,284.58,6740.0
2023-01-10 14:30:00,284.58,284.87,283.38,283.69,7132.0,284.58,284.87,283.38,283.69,7132.0
2023-01-10 15:00:00,283.69,284.62,283.17,284.48,13590.0,283.69,284.62,283.17,284.48,13590.0
2023-01-10 15:30:00,284.53,286.95,284.53,286.9,43401.0,284.53,286.95,284.53,286.9,43401.0
2023-01-11 09:30:00,289.0,290.63,286.56,289.74,12156.0,289.0,290.63,286.56,289.74,12156.0
2023-01-11 10:00:00,289.5,289.73,287.97,289.35,9213.0,289.5,289.73,287.97,289.35,9213.0
2023-01-11 10:30:00,289.52,289.52,287.12,287.38,6185.0,289.52,289.52,287.12,287.38,6185.0
2023-01-11 11:00:00,287.34,290.66,287.34,290.66,21992.0,287.34,290.66,287.34,290.66,21992.0
2023-01-11 11:30:00,290.67,291.58,290.48,290.88,16693.0,290.67,291.58,290.48,290.88,16693.0
2023-01-11 12:00:00,290.43,290.89,289.52,290.89,7868.0,290.43,290.89,289.52,290.89,7868.0
2023-01-11 12:30:00,290.72,291.61,290.52,291.0,10872.0,290.72,291.61,290.52,291.0,10872.0
2023-01-11 13:00:00,291.16,293.43,290.88,293.43,21763.0,291.16,293.43,290.88,293.43,21763.0
2023-01-11 13:30:00,293.29,294.26,293.14,294.05,17038.0,293.29,294.26,293.14,294.05,17038.0
2023-01-11 14:00:00,294.05,296.23,293.9,296.02,22609.0,294.05,296.23,293.9,296.02,22609.0
2023-01-11 14:30:00,295.96,296.95,295.95,296.56,17915.0,295.96,296.95,295.95,296.56,17915.0
2023-01-11 15:00:00,296.57,298.23,295.91,297.73,18066.0,296.57,298.23,295.91,297.73,18066.0
2023-01-11 15:30:00,297.73,300.21,297.34,299.86,72162.0,297.73,300.21,297.34,299.86,72162.0
2023-01-12 09:30:00,302.24,302.24,291.95,296.25,109108.0,302.24,302.24,291.95,296.25,109108.0
2023-01-12 10:00:00,296.0,298.82,294.78,296.89,43067.0,296.0,298.82,294.78,296.89,43067.0
2023-01-12 10:30:00,296.39,296.77,292.82,293.0,49046.0,296.39,296.77,292.82,293.0,49046.0
2023-01-12 11:00:00,292.25,292.71,291.18,292.54,53983.0,292.25,292.71,291.18,292.54,53983.0
2023-01-12 11:30:00,292.39,292.39,290.86,292.05,11263.0,292.39,292.39,290.86,292.05,11263.0
2023-01-12 12:00:00,292.01,292.45,291.64,292.35,20039.0,292.01,292.45,291.64,292.35,20039.0
2023-01-12 12:30:00,292.59,293.96,292.21,293.63,16803.0,292.59,293.96,292.21,293.63,16803.0
2023-01-12 13:00:00,293.41,295.79,292.91,293.03,23591.0,293.41,295.79,292.91,293.03,23591.0
2023-01-12 13:30:00,292.42,295.99,292.42,295.48,38560.0,292.42,295.99,292.42,295.48,38560.0
2023-01-12 14:00:00,295.5,295.61,292.92,292.95,22698.0,295.5,295.61,292.92,292.95,22698.0
2023-01-12 14:30:00,292.9,293.35,292.03,292.88,24586.0,292.9,293.35,292.03,292.88,24586.0
2023-01-12 15:00:00,292.91,292.91,291.61,292.3,21293.0,292.91,292.91,291.61,292.3,21293.0
2023-01-12 15:30:00,292.39,293.49,292.12,292.96,52305.0,292.39,293.49,292.12,292.96,52305.0
2023-01-13 09:30:00,290.02,291.86,289.1,290.07,14716.0,290.02,291.86,289.1,290.07,14716.0
2023-01-13 10:00:00,290.0,292.36,289.87,292.15,46035.0,290.0,292.36,289.87,292.15,46035.0
2023-01-13 10:30:00,292.19,292.28,288.83,288.84,74450.0,292.19,292.28,288.83,288.84,74450.0
2023-01-13 11:00:00,289.06,290.89,288.31,289.52,19484.0,289.06,290.89,288.31,289.52,19484.0
2023-01-13 11:30:00,289.53,289.53,286.98,289.46,10285.0,289.53,289.53,286.98,289.46,10285.0
2023-01-13 12:00:00,289.49,290.18,288.91,289.39,9867.0,289.49,290.18,288.91,289.39,9867.0
2023-01-13 12:30:00,289.56,290.94,288.74,290.63,20225.0,289.56,290.94,288.74,290.63,20225.0
2023-01-13 13:00:00,290.53,292.38,290.2,290.71,34846.0,290.53,292.38,290.2,290.71,34846.0
2023-01-13 13:30:00,290.72,291.74,290.71,290.91,5794.0,290.72,291.74,290.71,290.91,5794.0
2023-01-13 14:00:00,291.1,291.11,290.2,290.58,10285.0,291.1,291.11,290.2,290.58,10285.0
2023-01-13 14:30:00,290.54,292.24,290.53,292.23,44405.0,290.54,292.24,290.53,292.23,44405.0
2023-01-13 15:00:00,292.18,292.87,291.78,292.87,67551.0,292.18,292.87,291.78,292.87,67551.0
2023-01-13 15:30:00,292.78,293.99,292.31,293.75,112486.0,292.78,293.99,292.31,293.75,112486.0
2023-01-17 09:30:00,293.54,294.15,288.68,290.22,24524.0,293.54,294.15,288.68,290.22,24524.0
2023-01-17 10:00:00,290.28,291.98,289.4,290.35,13963.0,290.28,291.98,289.4,290.35,13963.0
2023-01-17 10:30:00,290.64,291.69,289.99,290.21,11705.0,290.64,291.69,289.99,290.21,11705.0
2023-01-17 11:00:00,290.31,290.88,289.32,290.81,7873.0,290.31,290.88,289.32,290.81,7873.0
2023-01-17 11:30:00,291.02,291.46,289.68,290.46,17283.0,291.02,291.46,289.68,290.46,17283.0
2023-01-17 12:00:00,290.36,290.94,289.74,290.5,8247.0,290.36,290.94,289.74,290.5,8247.0
2023-01-17 12:30:00,290.5,292.24,290.4,291.5,7614.0,290.5,292.24,290.4,291.5,7614.0
2023-01-17 13:00:00,292.13,292.75,291.45,292.72,7386.0,292.13,292.75,291.45,292.72,7386.0
2023-01-17 13:30:00,292.72,293.54,292.3,293.19,6060.0,292.72,293.54,292.3,293.19,6060.0
2023-01-17 14:00:00,293.02,293.36,291.69,292.04,7949.0,293.02,293.36,291.69,292.04,7949.0
2023-01-17 14:30:00,292.11,292.79,291.81,292.43,6167.0,292.11,292.79,291.81,292.43,6167.0
2023-01-17 15:00:00,292.43,293.03,292.25,293.02,14477.0,292.43,293.03,292.25,293.02,14477.0
2023-01-17 15:30:00,293.13,294.09,292.92,293.83,21199.0,293.13,294.09,292.92,293.83,21199.0
2023-01-18 09:30:00,295.8,298.68,295.8,298.3,5038.0,295.8,298.68,295.8,298.3,5038.0
2023-01-18 10:00:00,298.53,299.57,298.02,299.42,9757.0,298.53,299.57,298.02,299.42,9757.0
2023-01-18 10:30:00,299.61,299.61,296.64,297.25,4705.0,299.61,299.61,296.64,297.25,4705.0
2023-01-18 11:00:00,297.48,298.26,296.61,297.55,10674.0,297.48,298.26,296.61,297.55,10674.0
2023-01-18 11:30:00,297.83,299.46,297.37,299.16,9252.0,297.83,299.46,297.37,299.16,9252.0
2023-01-18 12:00:00,299.38,299.75,297.0,297.5,20649.0,299.38,299.75,297.0,297.5,20649.0
2023-01-18 12:30:00,297.29,298.25,296.93,297.62,25760.0,297.29,298.25,296.93,297.62,25760.0
2023-01-18 13:00:00,297.35,298.6,297.06,298.57,18119.0,297.35,298.6,297.06,298.57,18119.0
2023-01-18 13:30:00,298.66,299.2,298.11,298.62,15013.0,298.66,299.2,298.11,298.62,15013.0
2023-01-18 14:00:00,298.75,298.76,297.76,298.48,11758.0,298.75,298.76,297.76,298.48,11758.0
2023-01-18 14:30:00,298.58,298.58,297.6,297.79,10049.0,298.58,298.58,297.6,297.79,10049.0
2023-01-18 15:00:00,297.72,299.0,297.43,298.75,13803.0,297.72,299.0,297.43,298.75,13803.0
2023-01-18 15:30:00,298.82,298.98,296.41,296.63,45698.0,298.82,298.98,296.41,296.63,45698.0
2023-01-19 09:30:00,292.02,295.8,290.67,291.4,10342.0,292.02,295.8,290.67,291.4,10342.0
2023-01-19 10:00:00,291.3,292.09,289.04,289.23,5282.0,291.3,292.09,289.04,289.23,5282.0
2023-01-19 10:30:00,288.91,289.44,287.19,287.56,5740.0,288.91,289.44,287.19,287.56,5740.0
2023-01-19 11:00:00,287.68,289.03,287.67,288.31,5200.0,287.68,289.03,287.67,288.31,5200.0
2023-01-19 11:30:00,288.25,288.26,285.78,286.45,8478.0,288.25,288.26,285.78,286.45,8478.0
2023-01-19 12:00:00,286.7,288.16,286.7,286.92,4057.0,286.7,288.16,286.7,286.92,4057.0
2023-01-19 12:30:00,286.79,287.04,286.07,286.49,4214.0,286.79,287.04,286.07,286.49,4214.0
2023-01-19 13:00:00,286.63,287.32,286.11,287.01,8778.0,286.63,287.32,286.11,287.01,8778.0
2023-01-19 13:30:00,287.0,289.1,287.0,287.53,6265.0,287.0,289.1,287.0,287.53,6265.0
2023-01-19 14:00:00,287.78,289.58,287.39,289.4,6029.0,287.78,289.58,287.39,289.4,6029.0
2023-01-19 14:30:00,289.24,289.64,288.82,289.3,3795.0,289.24,289.64,288.82,289.3,3795.0
2023-01-19 15:00:00,289.46,289.46,288.59,289.08,3784.0,289.46,289.46,288.59,289.08,3784.0
2023-01-19 15:30:00,288.58,288.68,287.47,287.72,18962.0,288.58,288.68,287.47,287.72,18962.0
2023-01-20 09:30:00,288.23,291.01,288.23,290.98,22860.0,288.23,291.01,288.23,290.98,22860.0
2023-01-20 10:00:00,290.77,291.17,289.59,289.59,4320.0,290.77,291.17,289.59,289.59,4320.0
2023-01-20 10:30:00,290.84,291.36,289.36,289.97,10330.0,290.84,291.36,289.36,289.97,10330.0
2023-01-20 11:00:00,290.53,291.64,290.07,291.12,14642.0,290.53,291.64,290.07,291.12,14642.0
2023-01-20 11:30:00,291.4,291.4,289.48,289.48,8136.0,291.4,291.4,289.48,289.48,8136.0
2023-01-20 12:00:00,289.67,291.37,289.67,291.14,3552.0,289.67,291.37,289.67,291.14,3552.0
2023-01-20 12:30:00,291.27,292.16,291.27,291.99,4363.0,291.27,292.16,291.27,291.99,4363.0
2023-01-20 13:00:00,292.16,293.16,291.4,292.42,15170.0,292.16,293.16,291.4,292.42,15170.0
2023-01-20 13:30:00,293.03,294.9,293.03,294.6,19139.0,293.03,294.9,293.03,294.6,19139.0
2023-01-20 14:00:00,294.55,295.26,293.87,295.26,5467.0,294.55,295.26,293.87,295.26,5467.0
2023-01-20 14:30:00,295.43,295.78,294.6,295.74,7449.0,295.43,295.78,294.6,295.74,7449.0
2023-01-20 15:00:00,295.88,296.57,295.81,296.34,10614.0,295.88,296.57,295.81,296.34,10614.0
2023-01-20 15:30:00,296.59,297.22,296.04,297.07,35966.0,296.59,297.22,296.04,297.07,35966.0
2023-01-23 09:30:00,298.49,303.7,297.94,303.61,38640.0,298.49,303.7,297.94,303.61,38640.0
2023-01-23 10:00:00,303.77,306.95,301.68,306.48,31684.0,303.77,306.95,301.68,306.48,31684.0
2023-01-23 10:30:00,306.71,309.25,305.98,308.17,34687.0,306.71,309.25,305.98,308.17,34687.0
2023-01-23 11:00:00,308.47,312.94,308.47,312.66,42585.0,308.47,312.94,308.47,312.66,42585.0
2023-01-23 11:30:00,312.68,315.36,312.52,314.94,34413.0,312.68,315.36,312.52,314.94,34413.0
2023-01-23 12:00:00,314.88,317.85,313.91,317.64,30803.0,314.88,317.85,313.91,317.64,30803.0
2023-01-23 12:30:00,317.6,319.14,315.83,319.03,26548.0,317.6,319.14,315.83,319.03,26548.0
2023-01-23 13:00:00,319.04,320.12,317.67,319.53,28350.0,319.04,320.12,317.67,319.53,28350.0
2023-01-23 13:30:00,319.53,319.75,318.04,318.57,30645.0,319.53,319.75,318.04,318.57,30645.0
2023-01-23 14:00:00,318.53,319.15,316.31,316.5,28927.0,318.53,319.15,316.31,316.5,28927.0
2023-01-23 14:30:00,316.44,317.74,315.74,316.82,22738.0,316.44,317.74,315.74,316.82,22738.0
2023-01-23 15:00:00,316.83,317.87,315.93,316.86,20380.0,316.83,317.87,315.93,316.86,20380.0
2023-01-23 15:30:00,317.05,318.17,316.74,317.75,67245.0,317.05,318.17,316.74,317.75,67245.0
2023-01-24 09:30:00,315.0,317.24,314.2,314.77,11956.0,315.0,317.24,314.2,314.77,11956.0
2023-01-24 10:00:00,315.28,315.28,311.99,312.38,10266.0,315.28,315.28,311.99,312.38,10266.0
2023-01-24 10:30:00,312.31,312.49,310.27,310.82,11530.0,312.31,312.49,310.27,310.82,11530.0
2023-01-24 11:00:00,310.81,311.6,310.47,311.58,11585.0,310.81,311.6,310.47,311.58,11585.0
2023-01-24 11:30:00,311.65,313.23,310.43,311.5,22492.0,311.65,313.23,310.43,311.5,22492.0
2023-01-24 12:00:00,311.31,313.4,310.66,313.27,13347.0,311.31,313.4,310.66,313.27,13347.0
2023-01-24 12:30:00,313.21,313.4,311.57,312.1,7484.0,313.21,313.4,311.57,312.1,7484.0
2023-01-24 13:00:00,312.2,313.56,312.05,312.74,7202.0,312.2,313.56,312.05,312.74,7202.0
2023-01-24 13:30:00,312.72,313.2,312.15,312.15,8803.0,312.72,313.2,312.15,312.15,8803.0
2023-01-24 14:00:00,312.07,312.08,311.17,311.48,9955.0,312.07,312.08,311.17,311.48,9955.0
2023-01-24 14:30:00,311.51,312.32,311.3,312.13,13137.0,311.51,312.32,311.3,312.13,13137.0
2023-01-24 15:00:00,311.9,311.92,310.29,311.06,10561.0,311.9,311.92,310.29,311.06,10561.0
2023-01-24 15:30:00,310.82,310.82,309.74,309.91,20613.0,310.82,310.82,309.74,309.91,20613.0
2023-01-25 09:30:00,304.54,307.01,304.1,304.56,17286.0,304.54,307.01,304.1,304.56,17286.0
2023-01-25 10:00:00,304.22,305.72,302.91,304.37,7252.0,304.22,305.72,302.91,304.37,7252.0
2023-01-25 10:30:00,304.45,304.48,302.45,304.48,7795.0,304.45,304.48,302.45,304.48,7795.0
2023-01-25 11:00:00,304.42,306.92,304.04,306.92,5457.0,304.42,306.92,304.04,306.92,5457.0
2023-01-25 11:30:00,306.66,308.9,306.17,308.28,7065.0,306.66,308.9,306.17,308.28,7065.0
2023-01-25 12:00:00,308.12,308.31,307.27,307.56,9165.0,308.12,308.31,307.27,307.56,9165.0
2023-01-25 12:30:00,307.51,307.8,306.95,307.45,6685.0,307.51,307.8,306.95,307.45,6685.0
2023-01-25 13:00:00,307.64,309.71,307.63,309.33,8103.0,307.64,309.71,307.63,309.33,8103.0
2023-01-25 13:30:00,309.35,309.44,307.58,309.44,10217.0,309.35,309.44,307.58,309.44,10217.0
2023-01-25 14:00:00,309.49,312.07,309.49,310.5,8280.0,309.49,312.07,309.49,310.5,8280.0
2023-01-25 14:30:00,310.32,311.97,309.65,311.43,8935.0,310.32,311.97,309.65,311.43,8935.0
2023-01-25 15:00:00,311.58,312.58,310.64,311.05,10340.0,311.58,312.58,310.64,311.05,10340.0
2023-01-25 15:30:00,311.21,311.67,309.59,310.57,28360.0,311.21,311.67,309.59,310.57,28360.0
2023-01-26 09:30:00,314.04,315.0,307.39,307.85,12309.0,314.04,315.0,307.39,307.85,12309.0
2023-01-26 10:00:00,308.25,310.51,307.31,309.05,5486.0,308.25,310.51,307.31,309.05,5486.0
2023-01-26 10:30:00,308.98,309.54,306.13,306.62,5307.0,308.98,309.54,306.13,306.62,5307.0
2023-01-26 11:00:00,306.95,308.82,306.76,307.18,6446.0,306.95,308.82,306.76,307.18,6446.0
2023-01-26 11:30:00,307.24,308.78,307.24,308.06,4397.0,307.24,308.78,307.24,308.06,4397.0
2023-01-26 12:00:00,308.22,309.89,308.22,309.5,2361.0,308.22,309.89,308.22,309.5,2361.0
2023-01-26 12:30:00,309.72,310.45,309.19,309.63,2926.0,309.72,310.45,309.19,309.63,2926.0
2023-01-26 13:00:00,309.85,309.85,308.39,309.17,8439.0,309.85,309.85,308.39,309.17,8439.0
2023-01-26 13:30:00,309.34,310.44,309.21,309.94,4154.0,309.34,310.44,309.21,309.94,4154.0
2023-01-26 14:00:00,309.88,310.68,309.43,309.97,3162.0,309.88,310.68,309.43,309.97,3162.0
2023-01-26 14:30:00,310.15,310.6,309.57,310.43,7496.0,310.15,310.6,309.57,310.43,7496.0
2023-01-26 15:00:00,310.42,310.93,310.01,310.85,3900.0,310.42,310.93,310.01,310.85,3900.0
2023-01-26 15:30:00,310.8,311.53,309.28,311.28,27335.0,310.8,311.53,309.28,311.28,27335.0
2023-01-27 09:30:00,310.18,311.13,308.15,309.88,5552.0,310.18,311.13,308.15,309.88,5552.0
2023-01-27 10:00:00,310.22,312.0,310.22,311.29,5532.0,310.22,312.0,310.22,311.29,5532.0
2023-01-27 10:30:00,311.51,311.75,308.7,309.28,6776.0,311.51,311.75,308.7,309.28,6776.0
2023-01-27 11:00:00,309.27,311.24,309.03,310.66,3461.0,309.27,311.24,309.03,310.66,3461.0
2023-01-27 11:30:00,310.82,312.27,310.82,311.96,2957.0,310.82,312.27,310.82,311.96,2957.0
2023-01-27 12:00:00,311.81,312.94,310.91,312.05,5675.0,311.81,312.94,310.91,312.05,5675.0
2023-01-27 12:30:00,311.92,312.23,311.26,311.69,4766.0,311.92,312.23,311.26,311.69,4766.0
2023-01-27 13:00:00,311.55,312.62,311.12,312.62,4900.0,311.55,312.62,311.12,312.62,4900.0
2023-01-27 13:30:00,312.94,313.67,312.81,313.67,3865.0,312.94,313.67,312.81,313.67,3865.0
2023-01-27 14:00:00,313.7,314.31,313.58,314.05,4880.0,313.7,314.31,313.58,314.05,4880.0
2023-01-27 14:30:00,314.17,314.58,313.06,314.58,8698.0,314.17,314.58,313.06,314.58,8698.0
2023-01-27 15:00:00,314.59,316.78,314.59,316.71,16518.0,314.59,316.78,314.59,316.71,16518.0
2023-01-27 15:30:00,316.8,317.52,315.53,317.04,60460.0,316.8,317.52,315.53,317.04,60460.0
2023-01-30 09:30:00,313.14,314.94,312.06,314.26,11048.0,313.14,314.94,312.06,314.26,11048.0
2023-01-30 10:00:00,314.9,315.09,311.07,311.49,4776.0,314.9,315.09,311.07,311.49,4776.0
2023-01-30 10:30:00,311.67,312.88,309.55,312.88,17741.0,311.67,312.88,309.55,312.88,17741.0
2023-01-30 11:00:00,312.25,313.84,312.08,313.37,5881.0,312.25,313.84,312.08,313.37,5881.0
2023-01-30 11:30:00,313.73,315.3,312.17,313.3,6303.0,313.73,315.3,312.17,313.3,6303.0
2023-01-30 12:00:00,313.27,313.61,312.26,312.63,4062.0,313.27,313.61,312.26,312.63,4062.0
2023-01-30 12:30:00,312.8,313.56,312.3,312.5,2663.0,312.8,313.56,312.3,312.5,2663.0
2023-01-30 13:00:00,312.28,313.63,312.24,313.31,4092.0,312.28,313.63,312.24,313.31,4092.0
2023-01-30 13:30:00,313.06,313.06,311.08,311.88,3225.0,313.06,313.06,311.08,311.88,3225.0
2023-01-30 14:00:00,311.92,312.29,311.43,311.57,4081.0,311.92,312.29,311.43,311.57,4081.0
2023-01-30 14:30:00,311.36,312.3,310.31,310.92,5745.0,311.36,312.3,310.31,310.92,5745.0
2023-01-30 15:00:00,311.23,312.18,310.89,310.98,5458.0,311.23,312.18,310.89,310.98,5458.0
2023-01-30 15:30:00,310.92,311.6,308.75,309.18,18540.0,310.92,311.6,308.75,309.18,18540.0
2023-01-31 09:30:00,309.32,310.29,307.85,307.85,11389.0,309.32,310.29,307.85,307.85,11389.0
2023-01-31 10:00:00,308.26,309.53,306.5,309.29,3319.0,308.26,309.53,306.5,309.29,3319.0
2023-01-31 10:30:00,310.0,310.99,309.59,310.94,3320.0,310.0,310.99,309.59,310.94,3320.0
2023-01-31 11:00:00,310.73,311.32,309.83,311.18,4303.0,310.73,311.32,309.83,311.18,4303.0
2023-01-31 11:30:00,311.37,311.94,311.15,311.26,2176.0,311.37,311.94,311.15,311.26,2176.0
2023-01-31 12:00:00,311.02,312.32,310.25,311.69,2300.0,311.02,312.32,310.25,311.69,2300.0
2023-01-31 12:30:00,311.71,312.56,311.68,311.88,2589.0,311.71,312.56,311.68,311.88,2589.0
2023-01-31 13:00:00,311.91,313.26,311.91,312.25,3600.0,311.91,313.26,311.91,312.25,3600.0
2023-01-31 13:30:00,312.73,314.5,312.72,314.39,4142.0,312.73,314.5,312.72,314.39,4142.0
2023-01-31 14:00:00,314.05,314.05,313.48,313.71,2122.0,314.05,314.05,313.48,313.71,2122.0
2023-01-31 14:30:00,313.76,313.83,312.67,313.5,3731.0,313.76,313.83,312.67,313.5,3731.0
2023-01-31 15:00:00,313.32,313.61,312.03,312.14,7375.0,313.32,313.61,312.03,312.14,7375.0
2023-01-31 15:30:00,312.49,316.38,312.49,316.19,33294.0,312.49,316.38,312.49,316.19,33294.0
2023-02-01 09:30:00,316.18,320.94,315.74,319.51,22789.0,316.18,320.94,315.74,319.51,22789.0
2023-02-01 10:00:00,318.72,320.83,317.37,320.3,10137.0,318.72,320.83,317.37,320.3,10137.0
2023-02-01 10:30:00,320.82,320.84,318.15,318.15,8014.0,320.82,320.84,318.15,318.15,8014.0
2023-02-01 11:00:00,318.47,320.03,318.22,319.69,9762.0,318.47,320.03,318.22,319.69,9762.0
2023-02-01 11:30:00,319.58,321.49,319.58,320.09,5120.0,319.58,321.49,319.58,320.09,5120.0
2023-02-01 12:00:00,320.06,320.06,318.77,319.21,9337.0,320.06,320.06,318.77,319.21,9337.0
2023-02-01 12:30:00,319.66,319.77,317.32,317.99,12457.0,319.66,319.77,317.32,317.99,12457.0
2023-02-01 13:00:00,318.14,318.52,317.26,318.52,5868.0,318.14,318.52,317.26,318.52,5868.0
2023-02-01 13:30:00,318.77,320.22,318.7,319.85,9337.0,318.77,320.22,318.7,319.85,9337.0
2023-02-01 14:00:00,319.66,320.65,317.56,320.17,20267.0,319.66,320.65,317.56,320.17,20267.0
2023-02-01 14:30:00,320.14,325.33,318.39,324.59,36109.0,320.14,325.33,318.39,324.59,36109.0
2023-02-01 15:00:00,325.29,327.78,325.08,327.15,5320.0,325.29,327.78,325.08,327.15,5320.0
2023-02-01 15:30:00,327.65,329.62,326.93,328.79,39176.0,327.65,329.62,326.93,328.79,39176.0
2023-02-02 09:30:00,335.96,342.16,335.81,338.1,33246.0,335.96,342.16,335.81,338.1,33246.0
2023-02-02 10:00:00,337.89,342.69,337.89,342.57,21187.0,337.89,342.69,337.89,342.57,21187.0
2023-02-02 10:30:00,342.76,348.97,342.76,347.79,63106.0,342.76,348.97,342.76,347.79,63106.0
2023-02-02 11:00:00,347.59,351.65,347.59,351.65,52949.0,347.59,351.65,347.59,351.65,52949.0
2023-02-02 11:30:00,351.59,351.59,348.0,350.4,30134.0,351.59,351.59,348.0,350.4,30134.0
2023-02-02 12:00:00,350.75,351.48,349.46,350.93,14436.0,350.75,351.48,349.46,350.93,14436.0
2023-02-02 12:30:00,351.09,351.74,348.53,349.65,24366.0,351.09,351.74,348.53,349.65,24366.0
2023-02-02 13:00:00,349.58,350.15,347.1,347.22,20381.0,349.58,350.15,347.1,347.22,20381.0
2023-02-02 13:30:00,347.43,351.52,347.28,351.1,18608.0,347.43,351.52,347.28,351.1,18608.0
2023-02-02 14:00:00,350.93,351.41,347.86,348.02,27289.0,350.93,351.41,347.86,348.02,27289.0
2023-02-02 14:30:00,347.9,347.9,345.42,345.69,15115.0,347.9,347.9,345.42,345.69,15115.0
2023-02-02 15:00:00,345.5,345.54,344.31,344.72,11994.0,345.5,345.54,344.31,344.72,11994.0
2023-02-02 15:30:00,344.89,345.63,342.74,344.68,53813.0,344.89,345.63,342.74,344.68,53813.0
2023-02-03 09:30:00,335.41,337.13,329.8,331.77,70645.0,335.41,337.13,329.8,331.77,70645.0
2023-02-03 10:00:00,330.54,337.14,330.54,336.2,7649.0,330.54,337.14,330.54,336.2,7649.0
2023-02-03 10:30:00,335.74,337.9,334.78,335.92,21163.0,335.74,337.9,334.78,335.92,21163.0
2023-02-03 11:00:00,336.19,337.92,336.19,336.96,19903.0,336.19,337.92,336.19,336.96,19903.0
2023-02-03 11:30:00,337.29,338.22,335.5,335.5,13268.0,337.29,338.22,335.5,335.5,13268.0
2023-02-03 12:00:00,335.49,336.45,335.14,335.21,11976.0,335.49,336.45,335.14,335.21,11976.0
2023-02-03 12:30:00,334.77,336.0,331.59,331.64,11204.0,334.77,336.0,331.59,331.64,11204.0
2023-02-03 13:00:00,330.8,331.71,330.07,331.14,11769.0,330.8,331.71,330.07,331.14,11769.0
2023-02-03 13:30:00,330.83,331.87,329.46,331.07,10794.0,330.83,331.87,329.46,331.07,10794.0
2023-02-03 14:00:00,330.87,331.42,330.45,331.34,7006.0,330.87,331.42,330.45,331.34,7006.0
2023-02-03 14:30:00,331.28,332.12,329.92,330.16,8575.0,331.28,332.12,329.92,330.16,8575.0
2023-02-03 15:00:00,329.84,331.35,329.18,330.67,20693.0,329.84,331.35,329.18,330.67,20693.0
2023-02-03 15:30:00,330.8,331.92,329.86,330.81,59566.0,330.8,331.92,329.86,330.81,59566.0
2023-02-06 09:30:00,326.69,328.45,325.87,327.59,4534.0,326.69,328.45,325.87,327.59,4534.0
2023-02-06 10:00:00,327.8,329.38,325.58,325.86,14230.0,327.8,329.38,325.58,325.86,14230.0
2023-02-06 10:30:00,325.82,330.54,324.88,330.26,19878.0,325.82,330.54,324.88,330.26,19878.0
2023-02-06 11:00:00,330.02,330.02,327.12,328.28,9200.0,330.02,330.02,327.12,328.28,9200.0
2023-02-06 11:30:00,328.44,328.69,326.57,326.57,5203.0,328.44,328.69,326.57,326.57,5203.0
2023-02-06 12:00:00,326.9,327.79,325.97,326.59,4546.0,326.9,327.79,325.97,326.59,4546.0
2023-02-06 12:30:00,326.77,327.25,326.34,326.35,7600.0,326.77,327.25,326.34,326.35,7600.0
2023-02-06 13:00:00,325.27,326.8,324.85,324.96,15636.0,325.27,326.8,324.85,324.96,15636.0
2023-02-06 13:30:00,324.92,326.58,324.92,326.58,16102.0,324.92,326.58,324.92,326.58,16102.0
2023-02-06 14:00:00,326.84,327.15,325.62,325.62,11100.0,326.84,327.15,325.62,325.62,11100.0
2023-02-06 14:30:00,325.53,325.7,324.47,325.28,11986.0,325.53,325.7,324.47,325.28,11986.0
2023-02-06 15:00:00,325.37,325.37,323.81,324.06,21590.0,325.37,325.37,323.81,324.06,21590.0
2023-02-06 15:30:00,323.99,325.93,323.99,324.69,32770.0,323.99,325.93,323.99,324.69,32770.0
2023-02-07 09:30:00,322.73,323.79,321.7,323.22,10696.0,322.73,323.79,321.7,323.22,10696.0
2023-02-07 10:00:00,323.06,324.28,322.25,323.36,85367.0,323.06,324.28,322.25,323.36,85367.0
2023-02-07 10:30:00,323.36,324.23,322.25,323.32,25102.0,323.36,324.23,322.25,323.32,25102.0
2023-02-07 11:00:00,322.96,324.04,322.35,323.41,3206.0,322.96,324.04,322.35,323.41,3206.0
2023-02-07 11:30:00,323.31,324.19,323.31,323.56,6984.0,323.31,324.19,323.31,323.56,6984.0
2023-02-07 12:00:00,323.47,325.25,323.47,324.01,12638.0,323.47,325.25,323.47,324.01,12638.0
2023-02-07 12:30:00,323.38,328.13,322.69,327.77,17537.0,323.38,328.13,322.69,327.77,17537.0
2023-02-07 13:00:00,327.87,328.22,323.95,323.95,11037.0,327.87,328.22,323.95,323.95,11037.0
2023-02-07 13:30:00,323.24,323.55,321.34,323.32,8773.0,323.24,323.55,321.34,323.32,8773.0
2023-02-07 14:00:00,323.69,326.77,323.69,326.77,4372.0,323.69,326.77,323.69,326.77,4372.0
2023-02-07 14:30:00,326.38,327.91,325.94,327.91,5461.0,326.38,327.91,325.94,327.91,5461.0
2023-02-07 15:00:00,328.1,329.78,326.98,329.78,5998.0,328.1,329.78,326.98,329.78,5998.0
2023-02-07 15:30:00,329.73,331.98,329.01,331.16,22970.0,329.73,331.98,329.01,331.16,22970.0
2023-02-08 09:30:00,328.28,329.67,326.81,328.58,5887.0,328.28,329.67,326.81,328.58,5887.0
2023-02-08 10:00:00,328.72,329.56,327.43,329.04,18635.0,328.72,329.56,327.43,329.04,18635.0
2023-02-08 10:30:00,328.88,328.88,324.51,327.18,9800.0,328.88,328.88,324.51,327.18,9800.0
2023-02-08 11:00:00,327.15,328.07,325.9,327.0,10104.0,327.15,328.07,325.9,327.0,10104.0
2023-02-08 11:30:00,327.0,328.33,326.39,328.33,16637.0,327.0,328.33,326.39,328.33,16637.0
2023-02-08 12:00:00,327.75,328.28,327.02,327.81,5027.0,327.75,328.28,327.02,327.81,5027.0
2023-02-08 12:30:00,328.13,328.13,326.9,327.94,4470.0,328.13,328.13,326.9,327.94,4470.0
2023-02-08 13:00:00,328.09,328.54,327.18,327.18,4822.0,328.09,328.54,327.18,327.18,4822.0
2023-02-08 13:30:00,327.19,327.48,325.89,326.65,10687.0,327.19,327.48,325.89,326.65,10687.0
2023-02-08 14:00:00,326.53,327.79,326.01,326.02,3247.0,326.53,327.79,326.01,326.02,3247.0
2023-02-08 14:30:00,326.3,326.49,325.04,326.0,2772.0,326.3,326.49,325.04,326.0,2772.0
2023-02-08 15:00:00,325.74,325.94,324.61,325.9,6282.0,325.74,325.94,324.61,325.9,6282.0
2023-02-08 15:30:00,326.07,326.29,324.56,325.69,28640.0,326.07,326.29,324.56,325.69,28640.0
2023-02-09 09:30:00,321.7,329.71,321.7,326.71,31549.0,321.7,329.71,321.7,326.71,31549.0
2023-02-09 10:00:00,327.57,327.94,325.19,325.81,8596.0,327.57,327.94,325.19,325.81,8596.0
2023-02-09 10:30:00,325.8,326.08,324.5,324.92,6481.0,325.8,326.08,324.5,324.92,6481.0
2023-02-09 11:00:00,324.72,324.76,321.16,321.42,16784.0,324.72,324.76,321.16,321.42,16784.0
2023-02-09 11:30:00,321.34,325.03,321.3,325.02,12278.0,321.34,325.03,321.3,325.02,12278.0
2023-02-09 12:00:00,325.09,326.54,324.67,325.92,11959.0,325.09,326.54,324.67,325.92,11959.0
2023-02-09 12:30:00,325.39,325.39,323.25,324.92,8516.0,325.39,325.39,323.25,324.92,8516.0
2023-02-09 13:00:00,325.0,325.0,323.69,323.69,8460.0,325.0,325.0,323.69,323.69,8460.0
2023-02-09 13:30:00,323.49,324.02,321.09,321.41,17820.0,323.49,324.02,321.09,321.41,17820.0
2023-02-09 14:00:00,321.56,321.95,319.84,320.18,14357.0,321.56,321.95,319.84,320.18,14357.0
2023-02-09 14:30:00,320.24,320.38,318.98,319.3,15805.0,320.24,320.38,318.98,319.3,15805.0
2023-02-09 15:00:00,319.17,319.17,316.26,316.54,21485.0,319.17,319.17,316.26,316.54,21485.0
2023-02-09 15:30:00,316.64,317.62,315.67,316.5,53479.0,316.64,317.62,315.67,316.5,53479.0
2023-02-10 09:30:00,312.64,315.06,310.3,314.5,25064.0,312.64,315.06,310.3,314.5,25064.0
2023-02-10 10:00:00,314.1,317.7,312.86,316.24,8150.0,314.1,317.7,312.86,316.24,8150.0
2023-02-10 10:30:00,316.27,317.17,313.78,314.65,15804.0,316.27,317.17,313.78,314.65,15804.0
2023-02-10 11:00:00,314.91,315.82,314.24,314.25,6104.0,314.91,315.82,314.24,314.25,6104.0
2023-02-10 11:30:00,314.44,315.43,313.76,314.1,9447.0,314.44,315.43,313.76,314.1,9447.0
2023-02-10 12:00:00,314.13,314.22,312.78,313.26,8033.0,314.13,314.22,312.78,313.26,8033.0
2023-02-10 12:30:00,313.02,313.92,312.61,313.84,5502.0,313.02,313.92,312.61,313.84,5502.0
2023-02-10 13:00:00,313.88,314.61,312.4,313.73,9380.0,313.88,314.61,312.4,313.73,9380.0
2023-02-10 13:30:00,313.63,313.63,312.04,312.21,7991.0,313.63,313.63,312.04,312.21,7991.0
2023-02-10 14:00:00,312.15,312.55,311.48,311.97,5362.0,312.15,312.55,311.48,311.97,5362.0
2023-02-10 14:30:00,311.95,313.6,311.65,313.47,8832.0,311.95,313.6,311.65,313.47,8832.0
2023-02-10 15:00:00,313.45,313.96,312.58,312.62,8902.0,313.45,313.96,312.58,312.62,8902.0
2023-02-10 15:30:00,312.63,313.83,312.62,313.32,33795.0,312.63,313.83,312.62,313.32,33795.0
2023-02-13 09:30:00,313.15,315.56,309.85,315.56,7386.0,313.15,315.56,309.85,315.56,7386.0
2023-02-13 10:00:00,315.72,317.0,313.04,314.17,34861.0,315.72,317.0,313.04,314.17,34861.0
2023-02-13 10:30:00,313.92,316.79,313.59,316.66,18588.0,313.92,316.79,313.59,316.66,18588.0
2023-02-13 11:00:00,317.27,317.27,315.52,315.98,10511.0,317.27,317.27,315.52,315.98,10511.0
2023-02-13 11:30:00,316.28,316.67,314.94,315.84,5320.0,316.28,316.67,314.94,315.84,5320.0
2023-02-13 12:00:00,315.85,318.25,315.84,317.06,3389.0,315.85,318.25,315.84,317.06,3389.0
2023-02-13 12:30:00,317.74,318.01,317.47,317.68,2681.0,317.74,318.01,317.47,317.68,2681.0
2023-02-13 13:00:00,317.4,317.97,316.64,317.97,2636.0,317.4,317.97,316.64,317.97,2636.0
2023-02-13 13:30:00,317.89,317.9,317.05,317.35,5756.0,317.89,317.9,317.05,317.35,5756.0
2023-02-13 14:00:00,317.35,317.35,315.38,315.63,6694.0,317.35,317.35,315.38,315.63,6694.0
2023-02-13 14:30:00,315.69,315.82,315.26,315.71,7240.0,315.69,315.82,315.26,315.71,7240.0
2023-02-13 15:00:00,315.73,316.14,315.38,315.91,13955.0,315.73,316.14,315.38,315.91,13955.0
2023-02-13 15:30:00,316.28,319.01,316.18,319.01,16355.0,316.28,319.01,316.18,319.01,16355.0
2023-02-14 09:30:00,315.89,319.79,312.74,319.79,7767.0,315.89,319.79,312.74,319.79,7767.0
2023-02-14 10:00:00,319.19,322.79,319.19,321.31,4399.0,319.19,322.79,319.19,321.31,4399.0
2023-02-14 10:30:00,321.16,321.16,316.61,317.35,3141.0,321.16,321.16,316.61,317.35,3141.0
2023-02-14 11:00:00,317.78,319.52,317.77,317.92,4651.0,317.78,319.52,317.77,317.92,4651.0
2023-02-14 11:30:00,317.35,317.35,315.32,316.96,4646.0,317.35,317.35,315.32,316.96,4646.0
2023-02-14 12:00:00,317.16,318.37,317.16,317.71,1991.0,317.16,318.37,317.16,317.71,1991.0
2023-02-14 12:30:00,317.9,318.47,317.62,318.13,2857.0,317.9,318.47,317.62,318.13,2857.0
2023-02-14 13:00:00,317.9,320.47,317.9,319.51,4338.0,317.9,320.47,317.9,319.51,4338.0
2023-02-14 13:30:00,319.16,319.57,318.76,318.8,2900.0,319.16,319.57,318.76,318.8,2900.0
2023-02-14 14:00:00,319.15,319.24,318.04,318.68,2424.0,319.15,319.24,318.04,318.68,2424.0
2023-02-14 14:30:00,318.88,319.89,318.88,319.47,4183.0,318.88,319.89,318.88,319.47,4183.0
2023-02-14 15:00:00,319.3,319.38,318.26,318.51,11696.0,319.3,319.38,318.26,318.51,11696.0
2023-02-14 15:30:00,318.53,319.91,318.2,318.75,16281.0,318.53,319.91,318.2,318.75,16281.0
2023-02-15 09:30:00,316.9,320.01,316.9,317.99,5270.0,316.9,320.01,316.9,317.99,5270.0
2023-02-15 10:00:00,318.97,321.84,318.82,321.42,27815.0,318.97,321.84,318.82,321.42,27815.0
2023-02-15 10:30:00,321.07,321.74,320.5,321.2,3725.0,321.07,321.74,320.5,321.2,3725.0
2023-02-15 11:00:00,321.02,322.91,320.95,322.52,5312.0,321.02,322.91,320.95,322.52,5312.0
2023-02-15 11:30:00,322.41,323.19,321.95,322.83,5430.0,322.41,323.19,321.95,322.83,5430.0
2023-02-15 12:00:00,322.87,322.9,320.52,321.68,5285.0,322.87,322.9,320.52,321.68,5285.0
2023-02-15 12:30:00,321.17,322.44,321.1,322.11,3117.0,321.17,322.44,321.1,322.11,3117.0
2023-02-15 13:00:00,322.26,323.59,321.57,323.05,4331.0,322.26,323.59,321.57,323.05,4331.0
2023-02-15 13:30:00,323.57,325.5,323.27,325.44,5450.0,323.57,325.5,323.27,325.44,5450.0
2023-02-15 14:00:00,325.2,325.84,324.89,325.84,3508.0,325.2,325.84,324.89,325.84,3508.0
2023-02-15 14:30:00,326.29,326.49,324.78,324.78,6830.0,326.29,326.49,324.78,324.78,6830.0
2023-02-15 15:00:00,325.09,326.54,325.09,326.46,7500.0,325.09,326.54,325.09,326.46,7500.0
2023-02-15 15:30:00,326.69,327.43,325.76,327.31,47924.0,326.69,327.43,325.76,327.31,47924.0
2023-02-16 09:30:00,330.0,340.84,327.62,338.35,46920.0,330.0,340.84,327.62,338.35,46920.0
2023-02-16 10:00:00,339.3,340.5,330.03,330.48,28868.0,339.3,340.5,330.03,330.48,28868.0
2023-02-16 10:30:00,331.27,334.51,330.78,334.06,8838.0,331.27,334.51,330.78,334.06,8838.0
2023-02-16 11:00:00,334.33,334.5,330.88,331.44,8386.0,334.33,334.5,330.88,331.44,8386.0
2023-02-16 11:30:00,331.07,333.95,330.21,333.64,22689.0,331.07,333.95,330.21,333.64,22689.0
2023-02-16 12:00:00,333.6,335.4,331.84,333.81,19279.0,333.6,335.4,331.84,333.81,19279.0
2023-02-16 12:30:00,334.24,335.75,333.98,335.37,7510.0,334.24,335.75,333.98,335.37,7510.0
2023-02-16 13:00:00,335.67,336.0,332.79,332.79,5300.0,335.67,336.0,332.79,332.79,5300.0
2023-02-16 13:30:00,332.37,335.08,332.33,334.4,9216.0,332.37,335.08,332.33,334.4,9216.0
2023-02-16 14:00:00,334.46,335.41,333.56,334.37,12109.0,334.46,335.41,333.56,334.37,12109.0
2023-02-16 14:30:00,334.36,335.7,334.36,335.34,7196.0,334.36,335.7,334.36,335.34,7196.0
2023-02-16 15:00:00,335.58,335.58,332.7,333.36,18343.0,335.58,335.58,332.7,333.36,18343.0
2023-02-16 15:30:00,332.73,335.51,332.26,333.44,61631.0,332.73,335.51,332.26,333.44,61631.0
2023-02-17 09:30:00,329.12,329.6,310.55,312.66,35475.0,329.12,329.6,310.55,312.66,35475.0
2023-02-17 10:00:00,314.92,317.21,311.23,315.05,32241.0,314.92,317.21,311.23,315.05,32241.0
2023-02-17 10:30:00,314.89,315.46,311.21,312.58,22815.0,314.89,315.46,311.21,312.58,22815.0
2023-02-17 11:00:00,312.51,315.96,312.41,313.17,18011.0,312.51,315.96,312.41,313.17,18011.0
2023-02-17 11:30:00,312.8,313.97,311.29,313.21,31717.0,312.8,313.97,311.29,313.21,31717.0
2023-02-17 12:00:00,313.6,316.59,313.09,316.5,12756.0,313.6,316.59,313.09,316.5,12756.0
2023-02-17 12:30:00,316.95,317.2,314.84,316.29,5598.0,316.95,317.2,314.84,316.29,5598.0
2023-02-17 13:00:00,316.4,318.98,315.78,317.88,10469.0,316.4,318.98,315.78,317.88,10469.0
2023-02-17 13:30:00,318.06,319.6,317.59,318.3,9897.0,318.06,319.6,317.59,318.3,9897.0
2023-02-17 14:00:00,318.69,320.96,318.66,320.45,9328.0,318.69,320.96,318.66,320.45,9328.0
2023-02-17 14:30:00,320.59,322.69,320.59,322.39,11342.0,320.59,322.69,320.59,322.39,11342.0
2023-02-17 15:00:00,322.56,322.7,320.74,321.09,10017.0,322.56,322.7,320.74,321.09,10017.0
2023-02-17 15:30:00,320.86,322.83,320.14,322.54,52633.0,320.86,322.83,320.14,322.54,52633.0
2023-02-21 09:30:00,317.96,317.96,314.07,315.17,18801.0,317.96,317.96,314.07,315.17,18801.0
2023-02-21 10:00:00,315.06,315.61,310.92,311.1,14024.0,315.06,315.61,310.92,311.1,14024.0
2023-02-21 10:30:00,311.1,312.36,309.22,312.02,16817.0,311.1,312.36,309.22,312.02,16817.0
2023-02-21 11:00:00,312.6,312.6,309.99,310.65,6811.0,312.6,312.6,309.99,310.65,6811.0
2023-02-21 11:30:00,310.72,311.94,309.03,309.55,12110.0,310.72,311.94,309.03,309.55,12110.0
2023-02-21 12:00:00,309.85,310.49,307.82,308.18,8423.0,309.85,310.49,307.82,308.18,8423.0
2023-02-21 12:30:00,308.17,309.65,308.16,309.41,3100.0,308.17,309.65,308.16,309.41,3100.0
2023-02-21 13:00:00,309.4,309.73,307.0,307.75,8791.0,309.4,309.73,307.0,307.75,8791.0
2023-02-21 13:30:00,308.24,308.92,307.77,308.21,4795.0,308.24,308.92,307.77,308.21,4795.0
2023-02-21 14:00:00,308.01,308.82,307.29,308.06,10832.0,308.01,308.82,307.29,308.06,10832.0
2023-02-21 14:30:00,308.9,309.36,307.41,307.9,14847.0,308.9,309.36,307.41,307.9,14847.0
2023-02-21 15:00:00,307.58,308.67,306.53,306.82,10339.0,307.58,308.67,306.53,306.82,10339.0
2023-02-21 15:30:00,306.83,307.66,306.29,306.8,35087.0,306.83,307.66,306.29,306.8,35087.0
2023-02-22 09:30:00,308.26,308.53,304.25,304.26,12244.0,308.26,308.53,304.25,304.26,12244.0
2023-02-22 10:00:00,304.29,305.3,302.28,304.22,11331.0,304.29,305.3,302.28,304.22,11331.0
2023-02-22 10:30:00,303.67,305.65,302.48,305.34,13026.0,303.67,305.65,302.48,305.34,13026.0
2023-02-22 11:00:00,305.85,306.32,305.1,305.64,2297.0,305.85,306.32,305.1,305.64,2297.0
2023-02-22 11:30:00,305.65,306.31,304.78,305.54,7074.0,305.65,306.31,304.78,305.54,7074.0
2023-02-22 12:00:00,305.17,306.13,305.17,305.72,2155.0,305.17,306.13,305.17,305.72,2155.0
2023-02-22 12:30:00,305.72,306.0,304.64,305.63,3680.0,305.72,306.0,304.64,305.63,3680.0
2023-02-22 13:00:00,305.59,307.12,305.59,307.12,2741.0,305.59,307.12,305.59,307.12,2741.0
2023-02-22 13:30:00,307.32,307.32,304.99,306.03,12332.0,307.32,307.32,304.99,306.03,12332.0
2023-02-22 14:00:00,305.7,306.83,304.61,304.85,7177.0,305.7,306.83,304.61,304.85,7177.0
2023-02-22 14:30:00,304.71,306.01,304.33,304.68,12725.0,304.71,306.01,304.33,304.68,12725.0
2023-02-22 15:00:00,304.67,305.36,303.91,304.63,8377.0,304.67,305.36,303.91,304.63,8377.0
2023-02-22 15:30:00,304.01,305.54,303.44,304.88,31402.0,304.01,305.54,303.44,304.88,31402.0
2023-02-23 09:30:00,307.54,307.82,303.09,304.25,7922.0,307.54,307.82,303.09,304.25,7922.0
2023-02-23 10:00:00,303.87,304.32,301.06,301.77,7530.0,303.87,304.32,301.06,301.77,7530.0
2023-02-23 10:30:00,301.49,301.49,298.62,298.65,6549.0,301.49,301.49,298.62,298.65,6549.0
2023-02-23 11:00:00,298.83,299.92,298.1,298.52,20912.0,298.83,299.92,298.1,298.52,20912.0
2023-02-23 11:30:00,298.68,299.29,295.42,295.89,30208.0,298.68,299.29,295.42,295.89,30208.0
2023-02-23 12:00:00,295.74,296.87,295.5,295.65,12265.0,295.74,296.87,295.5,295.65,12265.0
2023-02-23 12:30:00,295.61,297.84,295.61,297.49,10966.0,295.61,297.84,295.61,297.49,10966.0
2023-02-23 13:00:00,297.43,297.82,296.0,296.62,6476.0,297.43,297.82,296.0,296.62,6476.0
2023-02-23 13:30:00,296.69,298.59,296.49,297.96,9814.0,296.69,298.59,296.49,297.96,9814.0
2023-02-23 14:00:00,297.68,300.51,297.0,300.0,15011.0,297.68,300.51,297.0,300.0,15011.0
2023-02-23 14:30:00,300.04,301.12,299.96,300.11,8722.0,300.04,301.12,299.96,300.11,8722.0
2023-02-23 15:00:00,300.3,301.37,299.84,301.11,11543.0,300.3,301.37,299.84,301.11,11543.0
2023-02-23 15:30:00,301.08,303.23,300.12,301.14,49215.0,301.08,303.23,300.12,301.14,49215.0
2023-02-24 09:30:00,295.0,296.69,290.0,290.07,18420.0,295.0,296.69,290.0,290.07,18420.0
2023-02-24 10:00:00,290.21,292.29,288.88,290.49,28322.0,290.21,292.29,288.88,290.49,28322.0
2023-02-24 10:30:00,290.71,292.58,290.4,292.58,8865.0,290.71,292.58,290.4,292.58,8865.0
2023-02-24 11:00:00,292.94,294.83,292.03,294.49,9024.0,292.94,294.83,292.03,294.49,9024.0
2023-02-24 11:30:00,294.43,295.44,293.37,294.87,4204.0,294.43,295.44,293.37,294.87,4204.0
2023-02-24 12:00:00,294.07,294.2,292.59,293.38,6773.0,294.07,294.2,292.59,293.38,6773.0
2023-02-24 12:30:00,293.25,293.38,291.53,292.28,6836.0,293.25,293.38,291.53,292.28,6836.0
2023-02-24 13:00:00,292.25,293.03,291.92,292.79,6700.0,292.25,293.03,291.92,292.79,6700.0
2023-02-24 13:30:00,292.58,293.36,291.38,292.47,11580.0,292.58,293.36,291.38,292.47,11580.0
2023-02-24 14:00:00,292.56,293.28,292.07,292.27,11017.0,292.56,293.28,292.07,292.27,11017.0
2023-02-24 14:30:00,292.27,293.18,291.45,293.01,17216.0,292.27,293.18,291.45,293.01,17216.0
2023-02-24 15:00:00,292.98,293.21,291.96,292.01,17329.0,292.98,293.21,291.96,292.01,17329.0
2023-02-24 15:30:00,291.98,292.07,289.99,291.74,57657.0,291.98,292.07,289.99,291.74,57657.0
2023-02-27 09:30:00,296.35,297.49,295.17,296.99,15221.0,296.35,297.49,295.17,296.99,15221.0
2023-02-27 10:00:00,297.37,297.72,295.64,296.26,74723.0,297.37,297.72,295.64,296.26,74723.0
2023-02-27 10:30:00,295.84,296.38,293.85,295.46,17921.0,295.84,296.38,293.85,295.46,17921.0
2023-02-27 11:00:00,295.33,297.14,295.33,295.64,47592.0,295.33,297.14,295.33,295.64,47592.0
2023-02-27 11:30:00,295.59,295.75,294.07,294.18,37061.0,295.59,295.75,294.07,294.18,37061.0
2023-02-27 12:00:00,294.18,296.76,293.44,296.75,38987.0,294.18,296.76,293.44,296.75,38987.0
2023-02-27 12:30:00,297.03,297.5,296.35,296.5,22907.0,297.03,297.5,296.35,296.5,22907.0
2023-02-27 13:00:00,296.5,296.69,295.22,295.85,8300.0,296.5,296.69,295.22,295.85,8300.0
2023-02-27 13:30:00,295.93,296.29,295.27,296.03,13868.0,295.93,296.29,295.27,296.03,13868.0
2023-02-27 14:00:00,296.13,297.28,296.05,296.1,14316.0,296.13,297.28,296.05,296.1,14316.0
2023-02-27 14:30:00,296.12,296.25,295.47,296.16,5599.0,296.12,296.25,295.47,296.16,5599.0
2023-02-27 15:00:00,296.17,296.3,294.79,295.37,9956.0,296.17,296.3,294.79,295.37,9956.0
2023-02-27 15:30:00,295.21,296.76,294.72,296.1,38421.0,295.21,296.76,294.72,296.1,38421.0
2023-02-28 09:30:00,296.75,298.67,295.51,297.2,5767.0,296.75,298.67,295.51,297.2,5767.0
2023-02-28 10:00:00,297.2,297.26,295.66,295.98,11499.0,297.2,297.26,295.66,295.98,11499.0
2023-02-28 10:30:00,295.87,296.69,295.18,296.39,5221.0,295.87,296.69,295.18,296.39,5221.0
2023-02-28 11:00:00,296.39,298.21,296.27,297.91,52089.0,296.39,298.21,296.27,297.91,52089.0
2023-02-28 11:30:00,298.36,298.49,297.09,298.0,3385.0,298.36,298.49,297.09,298.0,3385.0
2023-02-28 12:00:00,298.67,298.75,297.52,297.87,9338.0,298.67,298.75,297.52,297.87,9338.0
2023-02-28 12:30:00,297.94,298.22,296.79,297.73,10359.0,297.94,298.22,296.79,297.73,10359.0
2023-02-28 13:00:00,298.2,299.39,297.97,299.24,4791.0,298.2,299.39,297.97,299.24,4791.0
2023-02-28 13:30:00,299.53,299.81,299.08,299.08,3389.0,299.53,299.81,299.08,299.08,3389.0
2023-02-28 14:00:00,299.32,299.93,298.56,299.5,29496.0,299.32,299.93,298.56,299.5,29496.0
2023-02-28 14:30:00,299.5,300.66,299.5,300.03,4565.0,299.5,300.66,299.5,300.03,4565.0
2023-02-28 15:00:00,299.83,300.66,299.77,300.63,37539.0,299.83,300.66,299.77,300.63,37539.0
2023-02-28 15:30:00,300.46,300.67,299.44,300.26,96105.0,300.46,300.67,299.44,300.26,96105.0
2023-03-01 09:30:00,299.83,304.78,298.92,303.51,13064.0,299.83,304.78,298.92,303.51,13064.0
2023-03-01 10:00:00,302.26,303.37,300.15,301.5,51644.0,302.26,303.37,300.15,301.5,51644.0
2023-03-01 10:30:00,301.27,305.04,301.02,303.55,14361.0,301.27,305.04,301.02,303.55,14361.0
2023-03-01 11:00:00,304.03,304.03,302.25,302.4,5453.0,304.03,304.03,302.25,302.4,5453.0
2023-03-01 11:30:00,302.17,303.43,301.15,303.43,11647.0,302.17,303.43,301.15,303.43,11647.0
2023-03-01 12:00:00,303.61,305.53,303.1,305.38,7662.0,303.61,305.53,303.1,305.38,7662.0
2023-03-01 12:30:00,305.13,305.57,304.28,304.84,4195.0,305.13,305.57,304.28,304.84,4195.0
2023-03-01 13:00:00,304.85,305.55,302.89,303.06,15548.0,304.85,305.55,302.89,303.06,15548.0
2023-03-01 13:30:00,302.69,302.83,301.82,302.75,6170.0,302.69,302.83,301.82,302.75,6170.0
2023-03-01 14:00:00,302.21,302.76,301.68,302.13,4667.0,302.21,302.76,301.68,302.13,4667.0
2023-03-01 14:30:00,302.06,302.77,301.62,302.25,6884.0,302.06,302.77,301.62,302.25,6884.0
2023-03-01 15:00:00,302.22,302.34,301.43,301.87,5691.0,302.22,302.34,301.43,301.87,5691.0
2023-03-01 15:30:00,302.4,303.43,302.01,302.42,31870.0,302.4,303.43,302.01,302.42,31870.0
2023-03-02 09:30:00,299.35,300.57,298.09,299.23,4702.0,299.35,300.57,298.09,299.23,4702.0
2023-03-02 10:00:00,300.75,302.8,300.02,302.8,5650.0,300.75,302.8,300.02,302.8,5650.0
2023-03-02 10:30:00,302.68,303.45,301.81,302.8,4593.0,302.68,303.45,301.81,302.8,4593.0
2023-03-02 11:00:00,302.59,303.45,300.66,301.37,29851.0,302.59,303.45,300.66,301.37,29851.0
2023-03-02 11:30:00,302.28,302.29,300.61,301.25,2489.0,302.28,302.29,300.61,301.25,2489.0
2023-03-02 12:00:00,301.19,301.32,299.63,300.26,4683.0,301.19,301.32,299.63,300.26,4683.0
2023-03-02 12:30:00,300.49,300.63,299.36,299.37,4453.0,300.49,300.63,299.36,299.37,4453.0
2023-03-02 13:00:00,299.04,299.19,297.62,297.7,5879.0,299.04,299.19,297.62,297.7,5879.0
2023-03-02 13:30:00,297.98,300.6,297.96,300.6,11623.0,297.98,300.6,297.96,300.6,11623.0
2023-03-02 14:00:00,301.82,304.54,301.82,304.16,8561.0,301.82,304.54,301.82,304.16,8561.0
2023-03-02 14:30:00,304.46,305.01,304.42,304.56,7279.0,304.46,305.01,304.42,304.56,7279.0
2023-03-02 15:00:00,304.68,305.82,304.2,305.68,7928.0,304.68,305.82,304.2,305.68,7928.0
2023-03-02 15:30:00,305.69,306.58,305.46,306.06,15512.0,305.69,306.58,305.46,306.06,15512.0
2023-03-03 09:30:00,307.62,308.29,307.39,308.0,7616.0,307.62,308.29,307.39,308.0,7616.0
2023-03-03 10:00:00,307.96,309.7,306.07,309.7,7923.0,307.96,309.7,306.07,309.7,7923.0
2023-03-03 10:30:00,309.58,310.02,307.77,308.0,5911.0,309.58,310.02,307.77,308.0,5911.0
2023-03-03 11:00:00,308.41,310.29,308.39,309.01,10380.0,308.41,310.29,308.39,309.01,10380.0
2023-03-03 11:30:00,308.65,309.31,307.43,309.29,6657.0,308.65,309.31,307.43,309.29,6657.0
2023-03-03 12:00:00,309.5,309.63,309.18,309.18,2752.0,309.5,309.63,309.18,309.18,2752.0
2023-03-03 12:30:00,309.45,309.92,308.59,309.92,2449.0,309.45,309.92,308.59,309.92,2449.0
2023-03-03 13:00:00,310.11,310.5,309.84,309.95,3209.0,310.11,310.5,309.84,309.95,3209.0
2023-03-03 13:30:00,309.86,309.86,308.56,308.94,2000.0,309.86,309.86,308.56,308.94,2000.0
2023-03-03 14:00:00,308.67,309.91,308.16,309.51,3809.0,308.67,309.91,308.16,309.51,3809.0
2023-03-03 14:30:00,309.37,310.73,309.27,310.56,7274.0,309.37,310.73,309.27,310.56,7274.0
2023-03-03 15:00:00,310.5,311.53,310.02,310.13,11108.0,310.5,311.53,310.02,310.13,11108.0
2023-03-03 15:30:00,309.9,310.78,309.31,309.54,13177.0,309.9,310.78,309.31,309.54,13177.0
2023-03-06 09:30:00,310.27,313.19,310.14,312.47,4480.0,310.27,313.19,310.14,312.47,4480.0
2023-03-06 10:00:00,312.25,313.79,312.0,312.88,4952.0,312.25,313.79,312.0,312.88,4952.0
2023-03-06 10:30:00,312.84,313.0,312.05,312.44,3799.0,312.84,313.0,312.05,312.44,3799.0
2023-03-06 11:00:00,312.64,312.64,311.52,311.52,1000.0,312.64,312.64,311.52,311.52,1000.0
2023-03-06 11:30:00,310.99,311.73,309.62,309.88,2643.0,310.99,311.73,309.62,309.88,2643.0
2023-03-06 12:00:00,310.07,310.17,309.9,310.17,600.0,310.07,310.17,309.9,310.17,600.0
2023-03-06 12:30:00,309.1,309.13,306.69,307.08,1540.0,309.1,309.13,306.69,307.08,1540.0
2023-03-06 13:00:00,307.03,307.58,306.51,306.93,1735.0,307.03,307.58,306.51,306.93,1735.0
2023-03-06 13:30:00,307.02,307.02,305.83,306.12,674.0,307.02,307.02,305.83,306.12,674.0
2023-03-06 14:00:00,305.97,305.97,304.62,305.0,2124.0,305.97,305.97,304.62,305.0,2124.0
2023-03-06 14:30:00,305.3,306.31,305.06,306.16,7751.0,305.3,306.31,305.06,306.16,7751.0
2023-03-06 15:00:00,306.18,306.41,304.02,304.03,2476.0,306.18,306.41,304.02,304.03,2476.0
2023-03-06 15:30:00,304.2,305.93,304.17,305.67,11990.0,304.2,305.93,304.17,305.67,11990.0
2023-03-07 09:30:00,305.42,305.85,304.42,305.8,4717.0,305.42,305.85,304.42,305.8,4717.0
2023-03-07 10:00:00,305.56,305.78,303.1,304.4,7064.0,305.56,305.78,303.1,304.4,7064.0
2023-03-07 10:30:00,304.53,306.11,303.76,303.76,5454.0,304.53,306.11,303.76,303.76,5454.0
2023-03-07 11:00:00,304.58,305.24,303.5,303.69,9714.0,304.58,305.24,303.5,303.69,9714.0
2023-03-07 11:30:00,303.52,304.6,303.13,303.83,8388.0,303.52,304.6,303.13,303.83,8388.0
2023-03-07 12:00:00,304.18,304.92,302.99,304.92,5962.0,304.18,304.92,302.99,304.92,5962.0
2023-03-07 12:30:00,305.71,305.71,304.9,305.13,1601.0,305.71,305.71,304.9,305.13,1601.0
2023-03-07 13:00:00,304.7,305.06,303.18,303.35,1906.0,304.7,305.06,303.18,303.35,1906.0
2023-03-07 13:30:00,303.57,303.83,301.96,302.33,5828.0,303.57,303.83,301.96,302.33,5828.0
2023-03-07 14:00:00,302.88,303.38,302.26,302.26,4634.0,302.88,303.38,302.26,302.26,4634.0
2023-03-07 14:30:00,302.23,302.64,301.94,301.94,1955.0,302.23,302.64,301.94,301.94,1955.0
2023-03-07 15:00:00,302.13,303.06,302.08,302.41,5101.0,302.13,303.06,302.08,302.41,5101.0
2023-03-07 15:30:00,302.35,303.52,301.86,302.11,8062.0,302.35,303.52,301.86,302.11,8062.0
2023-03-08 09:30:00,303.27,304.72,301.5,304.72,2884.0,303.27,304.72,301.5,304.72,2884.0
2023-03-08 10:00:00,302.44,304.8,302.44,304.79,3000.0,302.44,304.8,302.44,304.79,3000.0
2023-03-08 10:30:00,304.8,307.37,304.8,305.81,8454.0,304.8,307.37,304.8,305.81,8454.0
2023-03-08 11:00:00,306.45,307.0,305.25,305.31,3133.0,306.45,307.0,305.25,305.31,3133.0
2023-03-08 11:30:00,304.82,306.72,304.34,306.25,3464.0,304.82,306.72,304.34,306.25,3464.0
2023-03-08 12:00:00,306.22,306.3,304.61,305.25,5238.0,306.22,306.3,304.61,305.25,5238.0
2023-03-08 12:30:00,304.92,305.68,304.69,305.46,2007.0,304.92,305.68,304.69,305.46,2007.0
2023-03-08 13:00:00,305.58,305.91,304.44,304.91,8924.0,305.58,305.91,304.44,304.91,8924.0
2023-03-08 13:30:00,304.91,305.29,304.07,304.32,5843.0,304.91,305.29,304.07,304.32,5843.0
2023-03-08 14:00:00,304.88,306.05,304.75,305.29,5181.0,304.88,306.05,304.75,305.29,5181.0
2023-03-08 14:30:00,305.28,305.76,304.43,304.57,3578.0,305.28,305.76,304.43,304.57,3578.0
2023-03-08 15:00:00,304.52,304.77,304.22,304.77,4336.0,304.52,304.77,304.22,304.77,4336.0
2023-03-08 15:30:00,304.88,307.22,304.87,307.11,23259.0,304.88,307.22,304.87,307.11,23259.0
2023-03-09 09:30:00,307.47,309.57,306.17,308.36,4193.0,307.47,309.57,306.17,308.36,4193.0
2023-03-09 10:00:00,308.56,308.91,307.12,307.53,22608.0,308.56,308.91,307.12,307.53,22608.0
2023-03-09 10:30:00,307.95,308.21,305.0,305.0,11314.0,307.95,308.21,305.0,305.0,11314.0
2023-03-09 11:00:00,305.11,305.99,304.37,304.76,2800.0,305.11,305.99,304.37,304.76,2800.0
2023-03-09 11:30:00,304.91,304.91,304.22,304.61,1130.0,304.91,304.91,304.22,304.61,1130.0
2023-03-09 12:00:00,304.91,305.88,303.95,305.88,2426.0,304.91,305.88,303.95,305.88,2426.0
2023-03-09 12:30:00,305.49,305.49,304.0,304.0,1500.0,305.49,305.49,304.0,304.0,1500.0
2023-03-09 13:00:00,304.38,304.65,303.08,303.08,1825.0,304.38,304.65,303.08,303.08,1825.0
2023-03-09 13:30:00,302.94,303.17,300.76,301.43,4221.0,302.94,303.17,300.76,301.43,4221.0
2023-03-09 14:00:00,301.05,301.9,300.12,301.38,2103.0,301.05,301.9,300.12,301.38,2103.0
2023-03-09 14:30:00,301.01,301.37,300.4,300.71,1916.0,301.01,301.37,300.4,300.71,1916.0
2023-03-09 15:00:00,300.0,300.17,297.62,298.76,2569.0,300.0,300.17,297.62,298.76,2569.0
2023-03-09 15:30:00,298.46,299.24,296.37,297.04,38467.0,298.46,299.24,296.37,297.04,38467.0
2023-03-10 09:30:00,296.23,297.71,288.24,290.29,7825.0,296.23,297.71,288.24,290.29,7825.0
2023-03-10 10:00:00,291.13,292.9,288.16,290.28,20593.0,291.13,292.9,288.16,290.28,20593.0
2023-03-10 10:30:00,290.47,292.05,288.51,290.18,9049.0,290.47,292.05,288.51,290.18,9049.0
2023-03-10 11:00:00,292.57,294.6,291.76,294.6,2711.0,292.57,294.6,291.76,294.6,2711.0
2023-03-10 11:30:00,295.14,295.82,292.17,292.17,3027.0,295.14,295.82,292.17,292.17,3027.0
2023-03-10 12:00:00,292.13,293.16,289.57,289.75,7880.0,292.13,293.16,289.57,289.75,7880.0
2023-03-10 12:30:00,291.5,291.99,287.8,288.43,10754.0,291.5,291.99,287.8,288.43,10754.0
2023-03-10 13:00:00,288.71,288.74,286.69,287.16,6101.0,288.71,288.74,286.69,287.16,6101.0
2023-03-10 13:30:00,287.09,287.42,286.55,286.71,3924.0,287.09,287.42,286.55,286.71,3924.0
2023-03-10 14:00:00,287.32,288.4,287.24,287.49,5371.0,287.32,288.4,287.24,287.49,5371.0
2023-03-10 14:30:00,287.37,290.29,287.36,289.41,6000.0,287.37,290.29,287.36,289.41,6000.0
2023-03-10 15:00:00,289.22,289.5,287.67,288.83,7609.0,289.22,289.5,287.67,288.83,7609.0
2023-03-10 15:30:00,288.92,289.3,286.98,288.18,23301.0,288.92,289.3,286.98,288.18,23301.0
2023-03-13 09:30:00,284.11,284.45,278.53,282.35,17205.0,284.11,284.45,278.53,282.35,17205.0
2023-03-13 10:00:00,281.59,283.15,279.9,280.74,4220.0,281.59,283.15,279.9,280.74,4220.0
2023-03-13 10:30:00,280.41,285.04,280.41,285.04,7163.0,280.41,285.04,280.41,285.04,7163.0
2023-03-13 11:00:00,284.45,289.69,284.44,289.69,5862.0,284.45,289.69,284.44,289.69,5862.0
2023-03-13 11:30:00,289.56,291.38,287.65,289.67,9741.0,289.56,291.38,287.65,289.67,9741.0
2023-03-13 12:00:00,290.46,290.46,286.9,287.51,2602.0,290.46,290.46,286.9,287.51,2602.0
2023-03-13 12:30:00,287.07,288.5,286.95,287.95,3700.0,287.07,288.5,286.95,287.95,3700.0
2023-03-13 13:00:00,287.29,288.36,286.94,287.9,5620.0,287.29,288.36,286.94,287.9,5620.0
2023-03-13 13:30:00,287.04,288.43,286.53,288.43,5053.0,287.04,288.43,286.53,288.43,5053.0
2023-03-13 14:00:00,288.24,290.45,288.2,289.55,2800.0,288.24,290.45,288.2,289.55,2800.0
2023-03-13 14:30:00,290.04,290.69,288.82,289.74,7807.0,290.04,290.69,288.82,289.74,7807.0
2023-03-13 15:00:00,288.86,290.01,285.97,286.43,9462.0,288.86,290.01,285.97,286.43,9462.0
2023-03-13 15:30:00,286.6,287.46,284.44,284.93,25841.0,286.6,287.46,284.44,284.93,25841.0
2023-03-14 09:30:00,292.49,293.49,289.15,291.51,6626.0,292.49,293.49,289.15,291.51,6626.0
2023-03-14 10:00:00,290.85,292.32,290.0,292.32,3704.0,290.85,292.32,290.0,292.32,3704.0
2023-03-14 10:30:00,292.06,292.17,290.79,290.79,11468.0,292.06,292.17,290.79,290.79,11468.0
2023-03-14 11:00:00,290.61,292.12,290.24,292.12,2343.0,290.61,292.12,290.24,292.12,2343.0
2023-03-14 11:30:00,291.85,292.3,291.24,291.84,5827.0,291.85,292.3,291.24,291.84,5827.0
2023-03-14 12:00:00,292.08,292.47,291.5,291.5,2820.0,292.08,292.47,291.5,291.5,2820.0
2023-03-14 12:30:00,291.63,293.0,291.62,292.82,7224.0,291.63,293.0,291.62,292.82,7224.0
2023-03-14 13:00:00,292.92,292.92,288.93,290.75,4042.0,292.92,292.92,288.93,290.75,4042.0
2023-03-14 13:30:00,290.53,290.86,289.73,289.73,924.0,290.53,290.86,289.73,289.73,924.0
2023-03-14 14:00:00,289.63,291.17,288.41,291.17,3332.0,289.63,291.17,288.41,291.17,3332.0
2023-03-14 14:30:00,291.34,291.64,289.73,289.73,3402.0,291.34,291.64,289.73,289.73,3402.0
2023-03-14 15:00:00,289.72,289.81,286.9,288.09,7700.0,289.72,289.81,286.9,288.09,7700.0
2023-03-14 15:30:00,288.06,292.9,288.06,292.4,16838.0,288.06,292.9,288.06,292.4,16838.0
2023-03-15 09:30:00,284.99,287.9,282.73,284.4,7496.0,284.99,287.9,282.73,284.4,7496.0
2023-03-15 10:00:00,283.8,286.26,283.8,285.34,16294.0,283.8,286.26,283.8,285.34,16294.0
2023-03-15 10:30:00,285.11,285.59,282.46,285.25,17666.0,285.11,285.59,282.46,285.25,17666.0
2023-03-15 11:00:00,285.84,287.15,283.82,284.02,9865.0,285.84,287.15,283.82,284.02,9865.0
2023-03-15 11:30:00,284.05,285.58,283.0,283.86,5008.0,284.05,285.58,283.0,283.86,5008.0
2023-03-15 12:00:00,284.08,284.3,283.0,283.4,4221.0,284.08,284.3,283.0,283.4,4221.0
2023-03-15 12:30:00,284.53,284.53,283.52,283.63,5211.0,284.53,284.53,283.52,283.63,5211.0
2023-03-15 13:00:00,284.05,286.02,283.49,284.94,8149.0,284.05,286.02,283.49,284.94,8149.0
2023-03-15 13:30:00,284.9,285.69,283.33,284.35,1548.0,284.9,285.69,283.33,284.35,1548.0
2023-03-15 14:00:00,284.36,286.22,283.48,286.22,17014.0,284.36,286.22,283.48,286.22,17014.0
2023-03-15 14:30:00,286.96,287.41,285.12,286.03,7304.0,286.96,287.41,285.12,286.03,7304.0
2023-03-15 15:00:00,286.19,287.26,285.35,287.26,5607.0,286.19,287.26,285.35,287.26,5607.0
2023-03-15 15:30:00,287.16,287.94,285.55,287.94,18917.0,287.16,287.94,285.55,287.94,18917.0
2023-03-16 09:30:00,286.92,290.09,285.91,290.09,9305.0,286.92,290.09,285.91,290.09,9305.0
2023-03-16 10:00:00,289.37,290.0,285.72,286.97,4618.0,289.37,290.0,285.72,286.97,4618.0
2023-03-16 10:30:00,286.22,291.45,284.83,290.75,4788.0,286.22,291.45,284.83,290.75,4788.0
2023-03-16 11:00:00,290.76,292.21,289.78,292.13,8336.0,290.76,292.21,289.78,292.13,8336.0
2023-03-16 11:30:00,292.34,293.74,291.17,293.44,32058.0,292.34,293.74,291.17,293.44,32058.0
2023-03-16 12:00:00,292.32,292.38,290.29,291.32,4600.0,292.32,292.38,290.29,291.32,4600.0
2023-03-16 12:30:00,291.19,292.68,290.33,292.05,5963.0,291.19,292.68,290.33,292.05,5963.0
2023-03-16 13:00:00,291.88,292.49,290.38,291.41,7296.0,291.88,292.49,290.38,291.41,7296.0
2023-03-16 13:30:00,291.14,292.78,290.27,292.78,18342.0,291.14,292.78,290.27,292.78,18342.0
2023-03-16 14:00:00,292.61,294.39,291.59,294.2,22112.0,292.61,294.39,291.59,294.2,22112.0
2023-03-16 14:30:00,294.64,295.38,294.01,295.29,2300.0,294.64,295.38,294.01,295.29,2300.0
2023-03-16 15:00:00,295.39,296.27,294.73,296.27,5182.0,295.39,296.27,294.73,296.27,5182.0
2023-03-16 15:30:00,295.95,296.4,293.87,294.93,20457.0,295.95,296.4,293.87,294.93,20457.0
2023-03-17 09:30:00,294.05,294.3,290.04,291.09,46295.0,294.05,294.3,290.04,291.09,46295.0
2023-03-17 10:00:00,291.92,293.65,288.59,290.1,3433.0,291.92,293.65,288.59,290.1,3433.0
2023-03-17 10:30:00,290.01,290.01,287.98,289.16,5412.0,290.01,290.01,287.98,289.16,5412.0
2023-03-17 11:00:00,289.04,290.0,287.31,288.25,15841.0,289.04,290.0,287.31,288.25,15841.0
2023-03-17 11:30:00,288.2,289.06,287.66,288.9,4143.0,288.2,289.06,287.66,288.9,4143.0
2023-03-17 12:00:00,288.96,290.35,288.38,290.13,11656.0,288.96,290.35,288.38,290.13,11656.0
2023-03-17 12:30:00,290.6,291.34,288.41,288.41,7800.0,290.6,291.34,288.41,288.41,7800.0
2023-03-17 13:00:00,289.04,290.63,288.03,289.88,15374.0,289.04,290.63,288.03,289.88,15374.0
2023-03-17 13:30:00,290.24,290.91,289.2,290.91,5910.0,290.24,290.91,289.2,290.91,5910.0
2023-03-17 14:00:00,290.92,291.28,289.17,289.18,1915.0,290.92,291.28,289.17,289.18,1915.0
2023-03-17 14:30:00,288.53,289.1,287.33,289.1,2600.0,288.53,289.1,287.33,289.1,2600.0
2023-03-17 15:00:00,288.25,289.67,287.92,289.36,4200.0,288.25,289.67,287.92,289.36,4200.0
2023-03-17 15:30:00,288.89,289.48,287.15,288.72,26372.0,288.89,289.48,287.15,288.72,26372.0
2023-03-20 09:30:00,289.87,290.57,287.9,289.34,4986.0,289.87,290.57,287.9,289.34,4986.0
2023-03-20 10:00:00,289.38,290.98,288.2,289.0,22616.0,289.38,290.98,288.2,289.0,22616.0
2023-03-20 10:30:00,289.02,290.5,288.92,289.78,10796.0,289.02,290.5,288.92,289.78,10796.0
2023-03-20 11:00:00,290.48,291.64,290.2,290.67,3615.0,290.48,291.64,290.2,290.67,3615.0
2023-03-20 11:30:00,290.43,290.52,288.45,288.86,3939.0,290.43,290.52,288.45,288.86,3939.0
2023-03-20 12:00:00,288.2,288.78,285.95,286.76,3800.0,288.2,288.78,285.95,286.76,3800.0
2023-03-20 12:30:00,286.73,287.79,285.49,287.69,10257.0,286.73,287.79,285.49,287.69,10257.0
2023-03-20 13:00:00,287.62,288.51,287.61,288.17,1619.0,287.62,288.51,287.61,288.17,1619.0
2023-03-20 13:30:00,288.44,289.04,287.74,288.9,5014.0,288.44,289.04,287.74,288.9,5014.0
2023-03-20 14:00:00,288.85,289.5,288.28,289.1,4607.0,288.85,289.5,288.28,289.1,4607.0
2023-03-20 14:30:00,288.72,289.41,288.36,288.7,3852.0,288.72,289.41,288.36,288.7,3852.0
2023-03-20 15:00:00,288.46,289.02,288.46,288.66,2743.0,288.46,289.02,288.46,288.66,2743.0
2023-03-20 15:30:00,288.67,291.19,288.4,290.84,22388.0,288.67,291.19,288.4,290.84,22388.0
2023-03-21 09:30:00,294.89,296.05,293.26,295.28,4505.0,294.89,296.05,293.26,295.28,4505.0
2023-03-21 10:00:00,295.54,295.54,293.07,293.38,3565.0,295.54,295.54,293.07,293.38,3565.0
2023-03-21 10:30:00,293.79,294.39,292.78,292.78,10305.0,293.79,294.39,292.78,292.78,10305.0
2023-03-21 11:00:00,293.42,294.17,293.42,293.74,3303.0,293.42,294.17,293.42,293.74,3303.0
2023-03-21 11:30:00,293.65,294.22,291.81,292.12,2012.0,293.65,294.22,291.81,292.12,2012.0
2023-03-21 12:00:00,291.97,292.95,291.74,292.88,2241.0,291.97,292.95,291.74,292.88,2241.0
2023-03-21 12:30:00,293.0,293.0,291.55,292.09,1611.0,293.0,293.0,291.55,292.09,1611.0
2023-03-21 13:00:00,291.91,292.34,291.9,292.3,600.0,291.91,292.34,291.9,292.3,600.0
2023-03-21 13:30:00,292.87,292.87,291.52,291.59,1365.0,292.87,292.87,291.52,291.59,1365.0
2023-03-21 14:00:00,291.44,291.48,291.02,291.42,4800.0,291.44,291.48,291.02,291.42,4800.0
2023-03-21 14:30:00,291.55,292.09,291.4,292.0,1577.0,291.55,292.09,291.4,292.0,1577.0
2023-03-21 15:00:00,292.87,294.31,292.76,293.69,2764.0,292.87,294.31,292.76,293.69,2764.0
2023-03-21 15:30:00,293.92,295.21,293.69,294.54,10673.0,293.92,295.21,293.69,294.54,10673.0
2023-03-22 09:30:00,292.33,292.44,289.62,290.3,22482.0,292.33,292.44,289.62,290.3,22482.0
2023-03-22 10:00:00,290.58,293.64,290.02,293.64,10655.0,290.58,293.64,290.02,293.64,10655.0
2023-03-22 10:30:00,293.31,293.32,291.48,292.5,6987.0,293.31,293.32,291.48,292.5,6987.0
2023-03-22 11:00:00,292.0,292.93,291.98,292.81,5563.0,292.0,292.93,291.98,292.81,5563.0
2023-03-22 11:30:00,293.09,293.25,291.5,291.51,2530.0,293.09,293.25,291.5,291.51,2530.0
2023-03-22 12:00:00,291.17,291.22,290.29,291.13,2824.0,291.17,291.22,290.29,291.13,2824.0
2023-03-22 12:30:00,291.2,291.9,291.2,291.32,3861.0,291.2,291.9,291.2,291.32,3861.0
2023-03-22 13:00:00,291.79,292.2,291.0,291.63,4194.0,291.79,292.2,291.0,291.63,4194.0
2023-03-22 13:30:00,292.0,294.16,291.51,294.04,12602.0,292.0,294.16,291.51,294.04,12602.0
2023-03-22 14:00:00,294.16,298.45,294.16,294.78,11033.0,294.16,298.45,294.16,294.78,11033.0
2023-03-22 14:30:00,295.24,298.78,293.38,295.43,17921.0,295.24,298.78,293.38,295.43,17921.0
2023-03-22 15:00:00,294.68,296.38,292.11,295.62,56545.0,294.68,296.38,292.11,295.62,56545.0
2023-03-22 15:30:00,295.19,295.19,287.86,287.86,28223.0,295.19,295.19,287.86,287.86,28223.0
2023-03-23 09:30:00,290.06,291.34,290.0,290.38,7728.0,290.06,291.34,290.0,290.38,7728.0
2023-03-23 10:00:00,291.25,293.47,290.64,293.47,4301.0,291.25,293.47,290.64,293.47,4301.0
2023-03-23 10:30:00,291.81,294.29,291.81,294.29,1504.0,291.81,294.29,291.81,294.29,1504.0
2023-03-23 11:00:00,295.18,295.92,294.61,294.61,41862.0,295.18,295.92,294.61,294.61,41862.0
2023-03-23 11:30:00,294.03,294.21,292.62,294.16,3700.0,294.03,294.21,292.62,294.16,3700.0
2023-03-23 12:00:00,293.9,294.55,292.97,294.14,6195.0,293.9,294.55,292.97,294.14,6195.0
2023-03-23 12:30:00,294.6,295.14,292.21,292.27,3400.0,294.6,295.14,292.21,292.27,3400.0
2023-03-23 13:00:00,292.13,292.95,290.96,291.43,5040.0,292.13,292.95,290.96,291.43,5040.0
2023-03-23 13:30:00,291.67,291.95,290.15,290.15,4600.0,291.67,291.95,290.15,290.15,4600.0
2023-03-23 14:00:00,290.61,291.12,288.16,288.48,3645.0,290.61,291.12,288.16,288.48,3645.0
2023-03-23 14:30:00,288.31,288.78,285.87,286.33,3625.0,288.31,288.78,285.87,286.33,3625.0
2023-03-23 15:00:00,287.82,289.4,285.91,288.46,9522.0,287.82,289.4,285.91,288.46,9522.0
2023-03-23 15:30:00,287.76,290.52,287.42,288.61,16843.0,287.76,290.52,287.42,288.61,16843.0
2023-03-24 09:30:00,286.58,286.58,283.3,285.96,10844.0,286.58,286.58,283.3,285.96,10844.0
2023-03-24 10:00:00,286.23,286.64,283.07,285.65,10010.0,286.23,286.64,283.07,285.65,10010.0
2023-03-24 10:30:00,285.32,285.77,283.77,284.16,3811.0,285.32,285.77,283.77,284.16,3811.0
2023-03-24 11:00:00,284.5,285.16,284.02,284.56,4700.0,284.5,285.16,284.02,284.56,4700.0
2023-03-24 11:30:00,284.32,286.55,284.04,286.3,3100.0,284.32,286.55,284.04,286.3,3100.0
2023-03-24 12:00:00,286.59,286.88,284.86,285.3,3222.0,286.59,286.88,284.86,285.3,3222.0
2023-03-24 12:30:00,285.26,287.24,285.26,285.74,4442.0,285.26,287.24,285.26,285.74,4442.0
2023-03-24 13:00:00,286.2,287.28,285.47,287.16,2771.0,286.2,287.28,285.47,287.16,2771.0
2023-03-24 13:30:00,287.59,287.63,286.6,286.69,1452.0,287.59,287.63,286.6,286.69,1452.0
2023-03-24 14:00:00,286.97,288.12,286.97,287.72,2401.0,286.97,288.12,286.97,287.72,2401.0
2023-03-24 14:30:00,288.04,288.41,287.6,287.9,1500.0,288.04,288.41,287.6,287.9,1500.0
2023-03-24 15:00:00,287.42,288.87,287.33,288.45,3487.0,287.42,288.87,287.33,288.45,3487.0
2023-03-24 15:30:00,288.79,289.29,287.58,288.72,31042.0,288.79,289.29,287.58,288.72,31042.0
2023-03-27 09:30:00,291.33,292.86,289.46,289.46,8441.0,291.33,292.86,289.46,289.46,8441.0
2023-03-27 10:00:00,291.2,291.49,288.98,289.59,6772.0,291.2,291.49,288.98,289.59,6772.0
2023-03-27 10:30:00,289.08,289.24,287.86,288.44,6031.0,289.08,289.24,287.86,288.44,6031.0
2023-03-27 11:00:00,288.14,288.43,287.04,287.55,2539.0,288.14,288.43,287.04,287.55,2539.0
2023-03-27 11:30:00,288.1,288.11,286.38,286.38,2634.0,288.1,288.11,286.38,286.38,2634.0
2023-03-27 12:00:00,286.42,288.06,285.93,287.77,3342.0,286.42,288.06,285.93,287.77,3342.0
2023-03-27 12:30:00,287.33,287.92,286.78,287.92,1400.0,287.33,287.92,286.78,287.92,1400.0
2023-03-27 13:00:00,287.82,287.92,286.06,286.84,4300.0,287.82,287.92,286.06,286.84,4300.0
2023-03-27 13:30:00,287.05,288.45,286.99,288.21,5743.0,287.05,288.45,286.99,288.21,5743.0
2023-03-27 14:00:00,287.84,288.91,287.44,288.91,1177.0,287.84,288.91,287.44,288.91,1177.0
2023-03-27 14:30:00,288.8,290.12,288.7,289.96,4253.0,288.8,290.12,288.7,289.96,4253.0
2023-03-27 15:00:00,290.02,290.38,289.51,290.31,3811.0,290.02,290.38,289.51,290.31,3811.0
2023-03-27 15:30:00,290.44,290.84,288.33,288.86,22247.0,290.44,290.84,288.33,288.86,22247.0
2023-03-28 09:30:00,287.76,289.49,286.52,288.29,11072.0,287.76,289.49,286.52,288.29,11072.0
2023-03-28 10:00:00,287.88,289.64,287.66,289.23,2965.0,287.88,289.64,287.66,289.23,2965.0
2023-03-28 10:30:00,288.78,288.78,287.21,287.39,2836.0,288.78,288.78,287.21,287.39,2836.0
2023-03-28 11:00:00,287.6,288.28,287.41,287.84,2300.0,287.6,288.28,287.41,287.84,2300.0
2023-03-28 11:30:00,287.94,289.15,287.8,288.04,2949.0,287.94,289.15,287.8,288.04,2949.0
2023-03-28 12:00:00,288.01,288.87,287.44,287.81,4208.0,288.01,288.87,287.44,287.81,4208.0
2023-03-28 12:30:00,287.47,288.22,287.47,287.82,1241.0,287.47,288.22,287.47,287.82,1241.0
2023-03-28 13:00:00,288.53,288.99,288.03,288.03,3504.0,288.53,288.99,288.03,288.03,3504.0
2023-03-28 13:30:00,288.72,288.72,287.56,287.85,4800.0,288.72,288.72,287.56,287.85,4800.0
2023-03-28 14:00:00,287.85,288.94,287.85,288.15,8900.0,287.85,288.94,287.85,288.15,8900.0
2023-03-28 14:30:00,288.23,289.67,288.1,289.67,4030.0,288.23,289.67,288.1,289.67,4030.0
2023-03-28 15:00:00,289.79,290.31,289.73,290.15,2712.0,289.79,290.31,289.73,290.15,2712.0
2023-03-28 15:30:00,289.72,291.53,289.7,290.33,19857.0,289.72,291.53,289.7,290.33,19857.0
2023-03-29 09:30:00,293.81,296.45,293.27,295.91,9161.0,293.81,296.45,293.27,295.91,9161.0
2023-03-29 10:00:00,294.62,294.78,293.64,294.38,3901.0,294.62,294.78,293.64,294.38,3901.0
2023-03-29 10:30:00,294.88,295.0,291.73,291.73,30439.0,294.88,295.0,291.73,291.73,30439.0
2023-03-29 11:00:00,291.48,292.72,291.48,292.55,2077.0,291.48,292.72,291.48,292.55,2077.0
2023-03-29 11:30:00,292.59,293.76,292.58,293.76,8182.0,292.59,293.76,292.58,293.76,8182.0
2023-03-29 12:00:00,293.37,293.37,292.24,292.67,1334.0,293.37,293.37,292.24,292.67,1334.0
2023-03-29 12:30:00,292.68,293.28,292.38,292.39,6060.0,292.68,293.28,292.38,292.39,6060.0
2023-03-29 13:00:00,292.72,293.76,292.72,293.75,1100.0,292.72,293.76,292.72,293.75,1100.0
2023-03-29 13:30:00,293.78,293.86,292.77,293.36,3040.0,293.78,293.86,292.77,293.36,3040.0
2023-03-29 14:00:00,293.83,293.96,293.09,293.59,1651.0,293.83,293.96,293.09,293.59,1651.0
2023-03-29 14:30:00,293.42,294.83,293.42,294.83,1825.0,293.42,294.83,293.42,294.83,1825.0
2023-03-29 15:00:00,294.63,296.67,294.33,296.67,5447.0,294.63,296.67,294.33,296.67,5447.0
2023-03-29 15:30:00,296.58,297.0,295.97,296.31,18043.0,296.58,297.0,295.97,296.31,18043.0
2023-03-30 09:30:00,301.91,306.35,300.93,306.35,12032.0,301.91,306.35,300.93,306.35,12032.0
2023-03-30 10:00:00,306.35,307.26,302.47,305.31,25589.0,306.35,307.26,302.47,305.31,25589.0
2023-03-30 10:30:00,305.59,306.75,304.41,306.72,8472.0,305.59,306.75,304.41,306.72,8472.0
2023-03-30 11:00:00,306.74,307.16,306.14,306.67,8573.0,306.74,307.16,306.14,306.67,8573.0
2023-03-30 11:30:00,306.75,307.15,305.02,305.02,7336.0,306.75,307.15,305.02,305.02,7336.0
2023-03-30 12:00:00,304.82,305.42,303.88,304.94,3705.0,304.82,305.42,303.88,304.94,3705.0
2023-03-30 12:30:00,304.88,305.19,303.55,305.06,4132.0,304.88,305.19,303.55,305.06,4132.0
2023-03-30 13:00:00,304.94,305.69,304.92,305.35,1773.0,304.94,305.69,304.92,305.35,1773.0
2023-03-30 13:30:00,305.0,305.0,303.76,304.57,3416.0,305.0,305.0,303.76,304.57,3416.0
2023-03-30 14:00:00,304.66,307.18,304.65,307.06,5170.0,304.66,307.18,304.65,307.06,5170.0
2023-03-30 14:30:00,307.09,307.35,305.95,306.56,4098.0,307.09,307.35,305.95,306.56,4098.0
2023-03-30 15:00:00,306.38,308.03,306.37,308.03,8188.0,306.38,308.03,306.37,308.03,8188.0
2023-03-30 15:30:00,307.92,309.3,307.92,309.18,30380.0,307.92,309.3,307.92,309.18,30380.0
2023-03-31 09:30:00,310.0,313.82,310.0,313.36,10713.0,310.0,313.82,310.0,313.36,10713.0
2023-03-31 10:00:00,313.54,314.01,311.9,312.01,18657.0,313.54,314.01,311.9,312.01,18657.0
2023-03-31 10:30:00,312.01,313.74,312.01,313.4,8312.0,312.01,313.74,312.01,313.4,8312.0
2023-03-31 11:00:00,313.85,315.14,313.84,315.03,9239.0,313.85,315.14,313.84,315.03,9239.0
2023-03-31 11:30:00,315.1,316.3,315.1,315.73,3581.0,315.1,316.3,315.1,315.73,3581.0
2023-03-31 12:00:00,315.73,317.06,315.39,316.38,16174.0,315.73,317.06,315.39,316.38,16174.0
2023-03-31 12:30:00,316.38,316.55,315.37,315.79,7651.0,316.38,316.55,315.37,315.79,7651.0
2023-03-31 13:00:00,315.64,315.92,315.17,315.38,4489.0,315.64,315.92,315.17,315.38,4489.0
2023-03-31 13:30:00,315.56,315.66,314.96,315.52,8646.0,315.56,315.66,314.96,315.52,8646.0
2023-03-31 14:00:00,315.74,316.42,315.29,315.56,6472.0,315.74,316.42,315.29,315.56,6472.0
2023-03-31 14:30:00,315.57,316.06,315.3,315.79,6853.0,315.57,316.06,315.3,315.79,6853.0
2023-03-31 15:00:00,316.03,318.25,316.03,318.12,16796.0,316.03,318.25,316.03,318.12,16796.0
2023-03-31 15:30:00,318.19,318.85,316.53,318.02,34936.0,318.19,318.85,316.53,318.02,34936.0
2023-04-03 09:30:00,315.13,316.23,313.64,314.37,5999.0,315.13,316.23,313.64,314.37,5999.0
2023-04-03 10:00:00,314.4,314.41,311.94,313.47,5322.0,314.4,314.41,311.94,313.47,5322.0
2023-04-03 10:30:00,313.65,313.65,310.72,310.72,3087.0,313.65,313.65,310.72,310.72,3087.0
2023-04-03 11:00:00,310.57,310.61,308.53,309.36,6079.0,310.57,310.61,308.53,309.36,6079.0
2023-04-03 11:30:00,309.56,310.72,309.53,309.98,5010.0,309.56,310.72,309.53,309.98,5010.0
2023-04-03 12:00:00,309.8,310.92,309.8,310.21,4231.0,309.8,310.92,309.8,310.21,4231.0
2023-04-03 12:30:00,310.11,310.11,309.25,310.06,3048.0,310.11,310.11,309.25,310.06,3048.0
2023-04-03 13:00:00,309.43,310.27,309.0,309.1,4468.0,309.43,310.27,309.0,309.1,4468.0
2023-04-03 13:30:00,308.85,308.85,307.79,308.28,3550.0,308.85,308.85,307.79,308.28,3550.0
2023-04-03 14:00:00,308.08,308.18,307.4,307.91,4409.0,308.08,308.18,307.4,307.91,4409.0
2023-04-03 14:30:00,307.92,309.59,307.92,309.03,3208.0,307.92,309.59,307.92,309.03,3208.0
2023-04-03 15:00:00,309.21,310.59,309.06,310.46,5388.0,309.21,310.59,309.06,310.46,5388.0
2023-04-03 15:30:00,310.61,312.19,310.54,311.52,18888.0,310.61,312.19,310.54,311.52,18888.0
2023-04-04 09:30:00,312.12,312.12,308.66,308.66,4113.0,312.12,312.12,308.66,308.66,4113.0
2023-04-04 10:00:00,310.16,310.81,307.69,308.61,4904.0,310.16,310.81,307.69,308.61,4904.0
2023-04-04 10:30:00,309.21,309.38,307.8,307.8,7124.0,309.21,309.38,307.8,307.8,7124.0
2023-04-04 11:00:00,307.75,307.9,306.31,307.09,23070.0,307.75,307.9,306.31,307.09,23070.0
2023-04-04 11:30:00,307.05,307.3,305.43,305.43,25486.0,307.05,307.3,305.43,305.43,25486.0
2023-04-04 12:00:00,305.9,305.95,304.09,304.81,9753.0,305.9,305.95,304.09,304.81,9753.0
2023-04-04 12:30:00,304.91,305.54,304.0,304.19,30759.0,304.91,305.54,304.0,304.19,30759.0
2023-04-04 13:00:00,303.94,307.2,303.44,307.15,16515.0,303.94,307.2,303.44,307.15,16515.0
2023-04-04 13:30:00,306.92,307.37,305.95,306.96,4955.0,306.92,307.37,305.95,306.96,4955.0
2023-04-04 14:00:00,306.57,306.63,306.04,306.38,3024.0,306.57,306.63,306.04,306.38,3024.0
2023-04-04 14:30:00,305.97,308.37,305.95,307.79,4100.0,305.97,308.37,305.95,307.79,4100.0
2023-04-04 15:00:00,307.54,308.62,307.5,307.7,4015.0,307.54,308.62,307.5,307.7,4015.0
2023-04-04 15:30:00,307.76,308.86,306.63,308.58,35549.0,307.76,308.86,306.63,308.58,35549.0
2023-04-05 09:30:00,308.21,308.48,305.09,305.53,5737.0,308.21,308.48,305.09,305.53,5737.0
2023-04-05 10:00:00,304.83,304.83,303.0,303.48,2919.0,304.83,304.83,303.0,303.48,2919.0
2023-04-05 10:30:00,303.37,303.88,301.75,301.8,4081.0,303.37,303.88,301.75,301.8,4081.0
2023-04-05 11:00:00,301.54,302.48,300.83,300.85,2795.0,301.54,302.48,300.83,300.85,2795.0
2023-04-05 11:30:00,301.14,302.46,301.04,301.57,12230.0,301.14,302.46,301.04,301.57,12230.0
2023-04-05 12:00:00,301.43,301.43,300.0,300.17,3217.0,301.43,301.43,300.0,300.17,3217.0
2023-04-05 12:30:00,300.07,300.07,299.26,299.99,1352.0,300.07,300.07,299.26,299.99,1352.0
2023-04-05 13:00:00,299.73,300.47,299.72,299.87,3060.0,299.73,300.47,299.72,299.87,3060.0
2023-04-05 13:30:00,299.5,299.93,299.21,299.93,3481.0,299.5,299.93,299.21,299.93,3481.0
2023-04-05 14:00:00,300.23,300.63,299.83,300.03,1071.0,300.23,300.63,299.83,300.03,1071.0
2023-04-05 14:30:00,299.5,300.5,299.49,300.18,2000.0,299.5,300.5,299.49,300.18,2000.0
2023-04-05 15:00:00,299.95,300.33,299.06,300.23,5105.0,299.95,300.33,299.06,300.23,5105.0
2023-04-05 15:30:00,300.3,301.74,300.05,300.08,14381.0,300.3,301.74,300.05,300.08,14381.0
2023-04-06 09:30:00,297.28,298.5,294.8,298.5,5712.0,297.28,298.5,294.8,298.5,5712.0
2023-04-06 10:00:00,299.02,300.77,298.76,299.9,4991.0,299.02,300.77,298.76,299.9,4991.0
2023-04-06 10:30:00,299.86,299.99,298.73,299.21,2595.0,299.86,299.99,298.73,299.21,2595.0
2023-04-06 11:00:00,299.25,300.36,299.24,300.07,1800.0,299.25,300.36,299.24,300.07,1800.0
2023-04-06 11:30:00,299.81,300.77,299.71,300.77,2781.0,299.81,300.77,299.71,300.77,2781.0
2023-04-06 12:00:00,300.89,301.7,300.57,301.16,2311.0,300.89,301.7,300.57,301.16,2311.0
2023-04-06 12:30:00,301.35,302.33,301.22,301.88,2345.0,301.35,302.33,301.22,301.88,2345.0
2023-04-06 13:00:00,301.87,303.13,301.86,302.79,2024.0,301.87,303.13,301.86,302.79,2024.0
2023-04-06 13:30:00,302.85,302.85,301.88,302.53,4009.0,302.85,302.85,301.88,302.53,4009.0
2023-04-06 14:00:00,302.68,302.69,301.08,301.18,4076.0,302.68,302.69,301.08,301.18,4076.0
2023-04-06 14:30:00,301.29,301.42,300.42,300.43,2110.0,301.29,301.42,300.42,300.43,2110.0
2023-04-06 15:00:00,300.58,300.71,298.75,299.88,7026.0,300.58,300.71,298.75,299.88,7026.0
2023-04-06 15:30:00,300.06,300.72,299.75,300.08,14539.0,300.06,300.72,299.75,300.08,14539.0
2023-04-10 09:30:00,297.32,298.4,297.0,298.4,3498.0,297.32,298.4,297.0,298.4,3498.0
2023-04-10 10:00:00,298.34,299.87,298.07,298.75,7153.0,298.34,299.87,298.07,298.75,7153.0
2023-04-10 10:30:00,298.92,300.95,298.92,299.36,1906.0,298.92,300.95,298.92,299.36,1906.0
2023-04-10 11:00:00,300.5,300.5,300.5,300.5,166.0,300.5,300.5,300.5,300.5,166.0
2023-04-10 11:30:00,300.1,300.11,297.6,297.6,3437.0,300.1,300.11,297.6,297.6,3437.0
2023-04-10 12:00:00,297.23,297.36,296.72,297.25,1700.0,297.23,297.36,296.72,297.25,1700.0
2023-04-10 12:30:00,297.08,299.07,297.08,299.06,2626.0,297.08,299.07,297.08,299.06,2626.0
2023-04-10 13:00:00,299.46,300.71,299.13,300.71,1349.0,299.46,300.71,299.13,300.71,1349.0
2023-04-10 13:30:00,300.27,300.68,299.39,299.91,2913.0,300.27,300.68,299.39,299.91,2913.0
2023-04-10 14:00:00,300.26,300.44,299.66,300.34,1259.0,300.26,300.44,299.66,300.34,1259.0
2023-04-10 14:30:00,300.05,300.62,299.83,300.27,1900.0,300.05,300.62,299.83,300.27,1900.0
2023-04-10 15:00:00,300.64,301.37,300.6,301.37,3304.0,300.64,301.37,300.6,301.37,3304.0
2023-04-10 15:30:00,301.34,302.15,301.34,302.15,7101.0,301.34,302.15,301.34,302.15,7101.0
2023-04-11 09:30:00,304.2,305.18,302.71,305.0,5734.0,304.2,305.18,302.71,305.0,5734.0
2023-04-11 10:00:00,304.4,305.53,303.83,305.53,3436.0,304.4,305.53,303.83,305.53,3436.0
2023-04-11 10:30:00,304.86,305.07,301.97,302.75,2213.0,304.86,305.07,301.97,302.75,2213.0
2023-04-11 11:00:00,303.19,303.42,302.39,302.64,2242.0,303.19,303.42,302.39,302.64,2242.0
2023-04-11 11:30:00,302.77,304.54,302.46,304.39,4578.0,302.77,304.54,302.46,304.39,4578.0
2023-04-11 12:00:00,304.51,305.0,303.94,303.94,927.0,304.51,305.0,303.94,303.94,927.0
2023-04-11 12:30:00,304.57,304.63,303.74,303.75,1253.0,304.57,304.63,303.74,303.75,1253.0
2023-04-11 13:00:00,303.7,304.22,303.25,303.75,1814.0,303.7,304.22,303.25,303.75,1814.0
2023-04-11 13:30:00,304.03,305.48,303.81,304.99,3561.0,304.03,305.48,303.81,304.99,3561.0
2023-04-11 14:00:00,305.54,305.56,304.86,305.56,1404.0,305.54,305.56,304.86,305.56,1404.0
2023-04-11 14:30:00,305.67,306.2,305.66,305.89,2827.0,305.67,306.2,305.66,305.89,2827.0
2023-04-11 15:00:00,305.97,306.7,305.58,306.44,4343.0,305.97,306.7,305.58,306.44,4343.0
2023-04-11 15:30:00,306.18,306.18,303.73,304.02,10005.0,306.18,306.18,303.73,304.02,10005.0
2023-04-12 09:30:00,306.23,307.08,302.22,302.23,4285.0,306.23,307.08,302.22,302.23,4285.0
2023-04-12 10:00:00,304.17,305.42,303.75,304.56,2881.0,304.17,305.42,303.75,304.56,2881.0
2023-04-12 10:30:00,305.0,305.0,303.08,303.38,2400.0,305.0,305.0,303.08,303.38,2400.0
2023-04-12 11:00:00,303.44,303.44,301.93,302.32,1590.0,303.44,303.44,301.93,302.32,1590.0
2023-04-12 11:30:00,303.06,303.39,302.21,303.36,1819.0,303.06,303.39,302.21,303.36,1819.0
2023-04-12 12:00:00,304.09,304.32,303.4,303.54,1695.0,304.09,304.32,303.4,303.54,1695.0
2023-04-12 12:30:00,303.66,304.34,303.41,304.34,1301.0,303.66,304.34,303.41,304.34,1301.0
2023-04-12 13:00:00,304.07,304.99,304.07,304.99,1714.0,304.07,304.99,304.07,304.99,1714.0
2023-04-12 13:30:00,304.92,304.92,303.4,303.55,1212.0,304.92,304.92,303.4,303.55,1212.0
2023-04-12 14:00:00,303.66,304.46,302.79,302.79,1615.0,303.66,304.46,302.79,302.79,1615.0
2023-04-12 14:30:00,302.16,302.2,301.43,302.0,1096.0,302.16,302.2,301.43,302.0,1096.0
2023-04-12 15:00:00,302.2,302.2,300.5,300.64,2470.0,302.2,302.2,300.5,300.64,2470.0
2023-04-12 15:30:00,300.73,301.97,300.72,301.57,16386.0,300.73,301.97,300.72,301.57,16386.0
2023-04-13 09:30:00,302.83,303.05,300.58,301.55,4733.0,302.83,303.05,300.58,301.55,4733.0
2023-04-13 10:00:00,301.38,302.94,301.38,302.79,700.0,301.38,302.94,301.38,302.79,700.0
2023-04-13 10:30:00,302.0,303.6,302.0,302.76,2434.0,302.0,303.6,302.0,302.76,2434.0
2023-04-13 11:00:00,303.79,303.79,302.74,303.34,600.0,303.79,303.79,302.74,303.34,600.0
2023-04-13 11:30:00,303.56,304.05,302.92,304.05,2749.0,303.56,304.05,302.92,304.05,2749.0
2023-04-13 12:00:00,304.18,304.38,303.45,303.45,800.0,304.18,304.38,303.45,303.45,800.0
2023-04-13 12:30:00,303.82,304.82,302.64,303.13,14863.0,303.82,304.82,302.64,303.13,14863.0
2023-04-13 13:00:00,302.81,303.79,302.81,303.79,1336.0,302.81,303.79,302.81,303.79,1336.0
2023-04-13 13:30:00,303.56,304.78,303.56,304.52,1569.0,303.56,304.78,303.56,304.52,1569.0
2023-04-13 14:00:00,304.51,305.14,304.51,304.66,4387.0,304.51,305.14,304.51,304.66,4387.0
2023-04-13 14:30:00,303.61,304.4,303.61,304.21,1232.0,303.61,304.4,303.61,304.21,1232.0
2023-04-13 15:00:00,304.23,305.51,304.19,305.51,7746.0,304.23,305.51,304.19,305.51,7746.0
2023-04-13 15:30:00,305.58,306.36,305.39,306.22,16351.0,305.58,306.36,305.39,306.22,16351.0
2023-04-14 09:30:00,303.92,307.33,303.74,307.0,5153.0,303.92,307.33,303.74,307.0,5153.0
2023-04-14 10:00:00,306.73,306.79,303.71,304.77,5801.0,306.73,306.79,303.71,304.77,5801.0
2023-04-14 10:30:00,304.06,304.5,303.39,303.81,6713.0,304.06,304.5,303.39,303.81,6713.0
2023-04-14 11:00:00,303.8,304.14,302.81,302.85,3933.0,303.8,304.14,302.81,302.85,3933.0
2023-04-14 11:30:00,302.54,303.56,301.96,302.79,13079.0,302.54,303.56,301.96,302.79,13079.0
2023-04-14 12:00:00,302.81,303.08,302.35,302.4,4398.0,302.81,303.08,302.35,302.4,4398.0
2023-04-14 12:30:00,302.26,302.53,301.32,301.63,4902.0,302.26,302.53,301.32,301.63,4902.0
2023-04-14 13:00:00,301.67,302.32,301.66,302.02,2089.0,301.67,302.32,301.66,302.02,2089.0
2023-04-14 13:30:00,300.68,301.0,300.31,300.49,4175.0,300.68,301.0,300.31,300.49,4175.0
2023-04-14 14:00:00,300.51,301.42,299.77,301.41,2900.0,300.51,301.42,299.77,301.41,2900.0
2023-04-14 14:30:00,301.84,302.14,301.59,302.09,1816.0,301.84,302.14,301.59,302.09,1816.0
2023-04-14 15:00:00,301.68,303.09,300.9,303.09,8620.0,301.68,303.09,300.9,303.09,8620.0
2023-04-14 15:30:00,303.03,303.77,302.91,303.08,19107.0,303.03,303.77,302.91,303.08,19107.0
2023-04-17 09:30:00,302.91,304.35,301.12,302.23,2765.0,302.91,304.35,301.12,302.23,2765.0
2023-04-17 10:00:00,302.52,302.93,301.16,301.94,13298.0,302.52,302.93,301.16,301.94,13298.0
2023-04-17 10:30:00,301.68,301.69,299.91,300.36,4959.0,301.68,301.69,299.91,300.36,4959.0
2023-04-17 11:00:00,300.56,301.02,300.01,300.01,5117.0,300.56,301.02,300.01,300.01,5117.0
2023-04-17 11:30:00,300.3,300.75,299.35,300.62,4400.0,300.3,300.75,299.35,300.62,4400.0
2023-04-17 12:00:00,300.29,301.06,300.13,300.71,3075.0,300.29,301.06,300.13,300.71,3075.0
2023-04-17 12:30:00,300.76,301.94,300.76,301.25,5021.0,300.76,301.94,300.76,301.25,5021.0
2023-04-17 13:00:00,301.34,301.71,300.72,300.72,3993.0,301.34,301.71,300.72,300.72,3993.0
2023-04-17 13:30:00,300.5,300.85,299.74,299.83,2834.0,300.5,300.85,299.74,299.83,2834.0
2023-04-17 14:00:00,299.7,299.85,299.36,299.85,1200.0,299.7,299.85,299.36,299.85,1200.0
2023-04-17 14:30:00,299.86,301.01,299.86,300.86,2651.0,299.86,301.01,299.86,300.86,2651.0
2023-04-17 15:00:00,301.35,301.8,301.0,301.3,4500.0,301.35,301.8,301.0,301.3,4500.0
2023-04-17 15:30:00,301.33,301.33,300.05,300.58,13953.0,301.33,301.33,300.05,300.58,13953.0
2023-04-18 09:30:00,303.02,304.5,302.46,302.46,3258.0,303.02,304.5,302.46,302.46,3258.0
2023-04-18 10:00:00,302.34,303.69,301.07,302.8,2987.0,302.34,303.69,301.07,302.8,2987.0
2023-04-18 10:30:00,302.14,302.24,301.03,301.74,1774.0,302.14,302.24,301.03,301.74,1774.0
2023-04-18 11:00:00,301.82,301.82,300.72,300.73,1450.0,301.82,301.82,300.72,300.73,1450.0
2023-04-18 11:30:00,300.84,300.84,300.28,300.43,2481.0,300.84,300.84,300.28,300.43,2481.0
2023-04-18 12:00:00,300.7,301.14,300.3,300.79,2621.0,300.7,301.14,300.3,300.79,2621.0
2023-04-18 12:30:00,301.17,301.18,300.02,300.36,1993.0,301.17,301.18,300.02,300.36,1993.0
2023-04-18 13:00:00,299.84,300.39,299.83,300.08,1463.0,299.84,300.39,299.83,300.08,1463.0
2023-04-18 13:30:00,299.81,300.35,299.81,300.13,1300.0,299.81,300.35,299.81,300.13,1300.0
2023-04-18 14:00:00,299.57,300.27,299.46,300.06,2321.0,299.57,300.27,299.46,300.06,2321.0
2023-04-18 14:30:00,300.26,300.27,299.07,299.94,1700.0,300.26,300.27,299.07,299.94,1700.0
2023-04-18 15:00:00,299.75,300.28,299.75,299.97,2120.0,299.75,300.28,299.75,299.97,2120.0
2023-04-18 15:30:00,299.77,301.07,299.51,300.37,11929.0,299.77,301.07,299.51,300.37,11929.0
2023-04-19 09:30:00,297.9,297.9,293.94,294.36,8534.0,297.9,297.9,293.94,294.36,8534.0
2023-04-19 10:00:00,294.86,295.34,294.66,295.27,6317.0,294.86,295.34,294.66,295.27,6317.0
2023-04-19 10:30:00,295.55,296.36,295.55,295.78,2625.0,295.55,296.36,295.55,295.78,2625.0
2023-04-19 11:00:00,295.87,295.91,295.0,295.07,13127.0,295.87,295.91,295.0,295.07,13127.0
2023-04-19 11:30:00,294.96,295.45,294.1,295.0,2835.0,294.96,295.45,294.1,295.0,2835.0
2023-04-19 12:00:00,295.18,295.97,295.07,295.07,4240.0,295.18,295.97,295.07,295.07,4240.0
2023-04-19 12:30:00,295.08,295.24,294.43,295.01,3060.0,295.08,295.24,294.43,295.01,3060.0
2023-04-19 13:00:00,294.71,295.24,294.71,294.98,2543.0,294.71,295.24,294.71,294.98,2543.0
2023-04-19 13:30:00,295.06,295.09,294.78,295.07,4594.0,295.06,295.09,294.78,295.07,4594.0
2023-04-19 14:00:00,295.07,295.42,294.26,295.3,8915.0,295.07,295.42,294.26,295.3,8915.0
2023-04-19 14:30:00,295.31,295.4,294.49,294.65,3794.0,295.31,295.4,294.49,294.65,3794.0
2023-04-19 15:00:00,294.58,294.65,293.85,293.85,10740.0,294.58,294.65,293.85,293.85,10740.0
2023-04-19 15:30:00,293.66,294.18,291.88,292.62,36162.0,293.66,294.18,291.88,292.62,36162.0
2023-04-20 09:30:00,289.17,290.06,288.02,289.06,8755.0,289.17,290.06,288.02,289.06,8755.0
2023-04-20 10:00:00,289.08,290.23,288.96,289.76,5793.0,289.08,290.23,288.96,289.76,5793.0
2023-04-20 10:30:00,289.71,290.69,289.2,290.09,5686.0,289.71,290.69,289.2,290.09,5686.0
2023-04-20 11:00:00,289.75,290.5,289.49,290.25,6567.0,289.75,290.5,289.49,290.25,6567.0
2023-04-20 11:30:00,290.17,291.89,290.17,291.47,3698.0,290.17,291.89,290.17,291.47,3698.0
2023-04-20 12:00:00,291.63,292.74,291.3,292.61,7240.0,291.63,292.74,291.3,292.61,7240.0
2023-04-20 12:30:00,292.54,293.13,292.27,292.49,2673.0,292.54,293.13,292.27,292.49,2673.0
2023-04-20 13:00:00,292.44,293.48,292.14,293.24,3465.0,292.44,293.48,292.14,293.24,3465.0
2023-04-20 13:30:00,293.26,293.29,292.56,292.59,2500.0,293.26,293.29,292.56,292.59,2500.0
2023-04-20 14:00:00,292.03,292.98,291.79,291.88,4590.0,292.03,292.98,291.79,291.88,4590.0
2023-04-20 14:30:00,292.14,292.14,291.02,291.86,4201.0,292.14,292.14,291.02,291.86,4201.0
2023-04-20 15:00:00,291.99,292.15,289.94,290.09,16565.0,291.99,292.15,289.94,290.09,16565.0
2023-04-20 15:30:00,290.15,291.33,289.92,290.52,23095.0,290.15,291.33,289.92,290.52,23095.0
2023-04-21 09:30:00,289.92,289.94,287.25,287.56,14216.0,289.92,289.94,287.25,287.56,14216.0
2023-04-21 10:00:00,286.98,288.54,286.98,288.0,11597.0,286.98,288.54,286.98,288.0,11597.0
2023-04-21 10:30:00,287.82,288.18,285.0,286.99,14881.0,287.82,288.18,285.0,286.99,14881.0
2023-04-21 11:00:00,286.98,287.8,286.94,287.17,6348.0,286.98,287.8,286.94,287.17,6348.0
2023-04-21 11:30:00,287.39,288.04,286.73,287.75,3659.0,287.39,288.04,286.73,287.75,3659.0
2023-04-21 12:00:00,287.77,288.22,286.92,286.92,5830.0,287.77,288.22,286.92,286.92,5830.0
2023-04-21 12:30:00,286.85,287.48,286.58,287.33,6291.0,286.85,287.48,286.58,287.33,6291.0
2023-04-21 13:00:00,287.63,287.75,286.95,286.97,2780.0,287.63,287.75,286.95,286.97,2780.0
2023-04-21 13:30:00,287.03,287.87,287.03,287.69,17842.0,287.03,287.87,287.03,287.69,17842.0
2023-04-21 14:00:00,288.05,288.33,287.63,287.63,10533.0,288.05,288.33,287.63,287.63,10533.0
2023-04-21 14:30:00,287.88,288.16,287.15,288.16,5193.0,287.88,288.16,287.15,288.16,5193.0
2023-04-21 15:00:00,288.12,288.26,286.94,287.88,10338.0,288.12,288.26,286.94,287.88,10338.0
2023-04-21 15:30:00,287.87,288.05,287.42,287.81,41168.0,287.87,288.05,287.42,287.81,41168.0
2023-04-24 09:30:00,288.34,290.28,287.6,288.24,5911.0,288.34,290.28,287.6,288.24,5911.0
2023-04-24 10:00:00,288.43,289.7,287.74,289.7,10120.0,288.43,289.7,287.74,289.7,10120.0
2023-04-24 10:30:00,290.0,290.34,286.51,286.74,9255.0,290.0,290.34,286.51,286.74,9255.0
2023-04-24 11:00:00,286.74,287.58,286.38,286.8,9044.0,286.74,287.58,286.38,286.8,9044.0
2023-04-24 11:30:00,286.81,287.59,286.8,287.2,6571.0,286.81,287.59,286.8,287.2,6571.0
2023-04-24 12:00:00,287.34,287.76,287.15,287.76,5242.0,287.34,287.76,287.15,287.76,5242.0
2023-04-24 12:30:00,288.0,288.26,287.67,288.0,3000.0,288.0,288.26,287.67,288.0,3000.0
2023-04-24 13:00:00,287.91,288.36,287.68,288.0,10993.0,287.91,288.36,287.68,288.0,10993.0
2023-04-24 13:30:00,288.05,288.28,287.74,287.88,7359.0,288.05,288.28,287.74,287.88,7359.0
2023-04-24 14:00:00,288.17,288.34,287.38,287.96,8571.0,288.17,288.34,287.38,287.96,8571.0
2023-04-24 14:30:00,288.09,288.29,287.88,288.13,4365.0,288.09,288.29,287.88,288.13,4365.0
2023-04-24 15:00:00,287.9,288.66,287.88,288.26,2906.0,287.9,288.66,287.88,288.26,2906.0
2023-04-24 15:30:00,288.44,288.46,287.69,288.2,43298.0,288.44,288.46,287.69,288.2,43298.0
2023-04-25 09:30:00,290.34,293.48,289.11,291.08,30179.0,290.34,293.48,289.11,291.08,30179.0
2023-04-25 10:00:00,291.06,291.56,290.52,290.96,13150.0,291.06,291.56,290.52,290.96,13150.0
2023-04-25 10:30:00,291.06,291.28,288.2,290.35,6831.0,291.06,291.28,288.2,290.35,6831.0
2023-04-25 11:00:00,290.18,290.9,289.09,289.12,8438.0,290.18,290.9,289.09,289.12,8438.0
2023-04-25 11:30:00,289.28,290.01,289.11,289.59,3517.0,289.28,290.01,289.11,289.59,3517.0
2023-04-25 12:00:00,289.37,289.92,288.99,288.99,5966.0,289.37,289.92,288.99,288.99,5966.0
2023-04-25 12:30:00,289.09,289.29,288.04,288.04,1907.0,289.09,289.29,288.04,288.04,1907.0
2023-04-25 13:00:00,288.7,288.73,286.0,286.94,5529.0,288.7,288.73,286.0,286.94,5529.0
2023-04-25 13:30:00,286.71,287.01,286.42,286.73,3900.0,286.71,287.01,286.42,286.73,3900.0
2023-04-25 14:00:00,286.76,286.82,286.16,286.82,2700.0,286.76,286.82,286.16,286.82,2700.0
2023-04-25 14:30:00,287.0,287.73,286.5,287.04,7729.0,287.0,287.73,286.5,287.04,7729.0
2023-04-25 15:00:00,286.78,287.31,285.82,285.98,6649.0,286.78,287.31,285.82,285.98,6649.0
2023-04-25 15:30:00,285.99,286.41,283.96,284.17,39410.0,285.99,286.41,283.96,284.17,39410.0
2023-04-26 09:30:00,284.9,285.28,283.23,285.28,5778.0,284.9,285.28,283.23,285.28,5778.0
2023-04-26 10:00:00,285.61,286.28,283.26,283.26,5990.0,285.61,286.28,283.26,283.26,5990.0
2023-04-26 10:30:00,283.22,285.07,282.66,285.03,9073.0,283.22,285.07,282.66,285.03,9073.0
2023-04-26 11:00:00,285.0,285.86,284.59,284.61,8880.0,285.0,285.86,284.59,284.61,8880.0
2023-04-26 11:30:00,284.45,284.52,283.57,283.98,2700.0,284.45,284.52,283.57,283.98,2700.0
2023-04-26 12:00:00,284.16,284.79,284.02,284.14,5178.0,284.16,284.79,284.02,284.14,5178.0
2023-04-26 12:30:00,283.74,284.19,283.35,283.42,3000.0,283.74,284.19,283.35,283.42,3000.0
2023-04-26 13:00:00,283.56,284.09,283.56,284.09,2996.0,283.56,284.09,283.56,284.09,2996.0
2023-04-26 13:30:00,284.11,284.13,282.45,282.96,2815.0,284.11,284.13,282.45,282.96,2815.0
2023-04-26 14:00:00,282.93,283.04,282.0,282.68,2820.0,282.93,283.04,282.0,282.68,2820.0
2023-04-26 14:30:00,282.95,282.95,280.79,281.18,11106.0,282.95,282.95,280.79,281.18,11106.0
2023-04-26 15:00:00,281.07,281.07,280.27,281.06,4703.0,281.07,281.07,280.27,281.06,4703.0
2023-04-26 15:30:00,280.79,281.16,279.59,280.3,19469.0,280.79,281.16,279.59,280.3,19469.0
2023-04-27 09:30:00,283.51,283.51,280.24,280.25,4151.0,283.51,283.51,280.24,280.25,4151.0
2023-04-27 10:00:00,280.26,280.46,279.27,280.14,3746.0,280.26,280.46,279.27,280.14,3746.0
2023-04-27 10:30:00,280.27,280.6,278.74,279.01,4886.0,280.27,280.6,278.74,279.01,4886.0
2023-04-27 11:00:00,279.19,281.1,278.21,280.34,11975.0,279.19,281.1,278.21,280.34,11975.0
2023-04-27 11:30:00,280.65,280.95,280.2,280.66,2742.0,280.65,280.95,280.2,280.66,2742.0
2023-04-27 12:00:00,280.85,281.77,280.7,281.76,1302.0,280.85,281.77,280.7,281.76,1302.0
2023-04-27 12:30:00,281.65,281.68,280.82,281.05,4946.0,281.65,281.68,280.82,281.05,4946.0
2023-04-27 13:00:00,281.26,281.91,280.69,281.42,6799.0,281.26,281.91,280.69,281.42,6799.0
2023-04-27 13:30:00,281.54,282.89,281.54,281.67,3776.0,281.54,282.89,281.54,281.67,3776.0
2023-04-27 14:00:00,281.6,282.71,281.49,282.15,8295.0,281.6,282.71,281.49,282.15,8295.0
2023-04-27 14:30:00,282.26,282.59,281.78,282.29,8999.0,282.26,282.59,281.78,282.29,8999.0
2023-04-27 15:00:00,282.43,283.13,282.17,283.06,6777.0,282.43,283.13,282.17,283.06,6777.0
2023-04-27 15:30:00,283.21,285.04,283.1,283.89,31726.0,283.21,285.04,283.1,283.89,31726.0
2023-04-28 09:30:00,284.24,287.09,282.62,286.23,9522.0,284.24,287.09,282.62,286.23,9522.0
2023-04-28 10:00:00,286.23,288.69,285.54,288.17,9077.0,286.23,288.69,285.54,288.17,9077.0
2023-04-28 10:30:00,288.47,288.47,285.81,286.06,21924.0,288.47,288.47,285.81,286.06,21924.0
2023-04-28 11:00:00,286.76,288.09,286.17,287.55,5604.0,286.76,288.09,286.17,287.55,5604.0
2023-04-28 11:30:00,287.8,288.8,287.8,287.82,11903.0,287.8,288.8,287.8,287.82,11903.0
2023-04-28 12:00:00,288.1,289.33,287.71,288.45,7192.0,288.1,289.33,287.71,288.45,7192.0
2023-04-28 12:30:00,288.93,289.97,288.86,289.97,5562.0,288.93,289.97,288.86,289.97,5562.0
2023-04-28 13:00:00,289.66,289.94,288.66,288.68,11539.0,289.66,289.94,288.66,288.68,11539.0
2023-04-28 13:30:00,288.99,289.02,288.17,288.83,4437.0,288.99,289.02,288.17,288.83,4437.0
2023-04-28 14:00:00,289.0,289.48,288.59,288.78,4404.0,289.0,289.48,288.59,288.78,4404.0
2023-04-28 14:30:00,289.0,289.12,287.78,287.81,28583.0,289.0,289.12,287.78,287.81,28583.0
2023-04-28 15:00:00,287.81,288.2,286.94,287.53,39293.0,287.81,288.2,286.94,287.53,39293.0
2023-04-28 15:30:00,287.59,289.0,286.9,288.06,70467.0,287.59,289.0,286.9,288.06,70467.0
2023-05-01 09:30:00,287.17,288.97,286.97,287.12,11497.0,287.17,288.97,286.97,287.12,11497.0
2023-05-01 10:00:00,286.49,288.54,286.48,287.22,21927.0,286.49,288.54,286.48,287.22,21927.0
2023-05-01 10:30:00,287.42,289.8,286.98,288.63,23244.0,287.42,289.8,286.98,288.63,23244.0
2023-05-01 11:00:00,288.13,288.19,287.16,288.0,8032.0,288.13,288.19,287.16,288.0,8032.0
2023-05-01 11:30:00,287.73,288.19,287.22,287.67,6530.0,287.73,288.19,287.22,287.67,6530.0
2023-05-01 12:00:00,287.83,289.41,287.63,289.0,13979.0,287.83,289.41,287.63,289.0,13979.0
2023-05-01 12:30:00,289.0,290.34,288.82,289.13,19340.0,289.0,290.34,288.82,289.13,19340.0
2023-05-01 13:00:00,289.32,289.74,288.77,289.12,7233.0,289.32,289.74,288.77,289.12,7233.0
2023-05-01 13:30:00,288.93,289.11,287.7,288.53,9273.0,288.93,289.11,287.7,288.53,9273.0
2023-05-01 14:00:00,288.57,288.96,287.97,288.35,5176.0,288.57,288.96,287.97,288.35,5176.0
2023-05-01 14:30:00,288.35,288.41,287.43,287.57,6379.0,288.35,288.41,287.43,287.57,6379.0
2023-05-01 15:00:00,287.8,288.26,286.86,286.86,14685.0,287.8,288.26,286.86,286.86,14685.0
2023-05-01 15:30:00,287.03,288.5,287.0,287.44,35136.0,287.03,288.5,287.0,287.44,35136.0
2023-05-02 09:30:00,251.44,269.01,245.75,261.33,273369.0,251.44,269.01,245.75,261.33,273369.0
2023-05-02 10:00:00,261.33,263.0,254.8,256.45,111171.0,261.33,263.0,254.8,256.45,111171.0
2023-05-02 10:30:00,256.47,256.47,252.64,253.24,45034.0,256.47,256.47,252.64,253.24,45034.0
2023-05-02 11:00:00,253.48,255.72,251.78,253.96,48426.0,253.48,255.72,251.78,253.96,48426.0
2023-05-02 11:30:00,253.91,260.4,253.58,259.91,42340.0,253.91,260.4,253.58,259.91,42340.0
2023-05-02 12:00:00,260.0,260.38,256.39,257.1,24506.0,260.0,260.38,256.39,257.1,24506.0
2023-05-02 12:30:00,256.89,258.38,255.53,257.88,24843.0,256.89,258.38,255.53,257.88,24843.0
2023-05-02 13:00:00,257.74,258.1,256.38,257.64,14494.0,257.74,258.1,256.38,257.64,14494.0
2023-05-02 13:30:00,257.83,257.83,255.24,255.5,28892.0,257.83,257.83,255.24,255.5,28892.0
2023-05-02 14:00:00,255.85,257.37,255.22,256.22,15309.0,255.85,257.37,255.22,256.22,15309.0
2023-05-02 14:30:00,256.19,260.16,255.87,259.56,33165.0,256.19,260.16,255.87,259.56,33165.0
2023-05-02 15:00:00,259.47,259.47,257.17,257.81,58403.0,259.47,259.47,257.17,257.81,58403.0
2023-05-02 15:30:00,257.82,258.18,255.3,255.38,103336.0,257.82,258.18,255.3,255.38,103336.0
2023-05-03 09:30:00,255.45,261.69,254.9,260.91,23111.0,255.45,261.69,254.9,260.91,23111.0
2023-05-03 10:00:00,261.1,264.56,260.91,263.33,23223.0,261.1,264.56,260.91,263.33,23223.0
2023-05-03 10:30:00,263.49,264.08,260.77,261.0,65807.0,263.49,264.08,260.77,261.0,65807.0
2023-05-03 11:00:00,260.58,260.66,255.47,255.47,29751.0,260.58,260.66,255.47,255.47,29751.0
2023-05-03 11:30:00,255.74,258.25,255.02,257.99,15524.0,255.74,258.25,255.02,257.99,15524.0
2023-05-03 12:00:00,257.83,260.0,257.76,259.39,20602.0,257.83,260.0,257.76,259.39,20602.0
2023-05-03 12:30:00,259.4,260.56,258.32,260.56,14610.0,259.4,260.56,258.32,260.56,14610.0
2023-05-03 13:00:00,260.95,261.0,258.74,260.22,20984.0,260.95,261.0,258.74,260.22,20984.0
2023-05-03 13:30:00,260.18,264.64,259.88,263.88,11934.0,260.18,264.64,259.88,263.88,11934.0
2023-05-03 14:00:00,263.01,264.79,262.15,264.25,16644.0,263.01,264.79,262.15,264.25,16644.0
2023-05-03 14:30:00,264.3,265.36,262.18,263.39,33303.0,264.3,265.36,262.18,263.39,33303.0
2023-05-03 15:00:00,263.25,263.6,257.75,257.76,34936.0,263.25,263.6,257.75,257.76,34936.0
2023-05-03 15:30:00,257.97,258.87,256.92,258.56,120845.0,257.97,258.87,256.92,258.56,120845.0
2023-05-04 09:30:00,256.2,260.91,255.0,259.83,22772.0,256.2,260.91,255.0,259.83,22772.0
2023-05-04 10:00:00,259.56,260.82,258.22,259.81,23864.0,259.56,260.82,258.22,259.81,23864.0
2023-05-04 10:30:00,259.58,262.3,259.45,260.38,13479.0,259.58,262.3,259.45,260.38,13479.0
2023-05-04 11:00:00,260.29,261.79,259.55,260.03,14557.0,260.29,261.79,259.55,260.03,14557.0
2023-05-04 11:30:00,259.8,259.99,257.58,257.93,9931.0,259.8,259.99,257.58,257.93,9931.0
2023-05-04 12:00:00,257.72,258.43,256.79,258.43,6213.0,257.72,258.43,256.79,258.43,6213.0
2023-05-04 12:30:00,258.72,258.72,256.71,258.28,7655.0,258.72,258.72,256.71,258.28,7655.0
2023-05-04 13:00:00,258.26,260.13,258.13,258.98,8445.0,258.26,260.13,258.13,258.98,8445.0
2023-05-04 13:30:00,259.14,260.92,258.95,260.13,12769.0,259.14,260.92,258.95,260.13,12769.0
2023-05-04 14:00:00,260.09,262.16,259.89,261.39,25347.0,260.09,262.16,259.89,261.39,25347.0
2023-05-04 14:30:00,260.96,262.07,260.26,262.07,12036.0,260.96,262.07,260.26,262.07,12036.0
2023-05-04 15:00:00,261.93,263.56,261.54,262.66,20941.0,261.93,263.56,261.54,262.66,20941.0
2023-05-04 15:30:00,262.62,265.71,262.41,265.06,89821.0,262.62,265.71,262.41,265.06,89821.0
2023-05-05 09:30:00,269.1,269.51,266.52,266.99,8728.0,269.1,269.51,266.52,266.99,8728.0
2023-05-05 10:00:00,266.88,266.89,263.86,264.89,16836.0,266.88,266.89,263.86,264.89,16836.0
2023-05-05 10:30:00,265.44,268.34,265.44,266.53,6889.0,265.44,268.34,265.44,266.53,6889.0
2023-05-05 11:00:00,267.17,268.38,266.94,268.19,10434.0,267.17,268.38,266.94,268.19,10434.0
2023-05-05 11:30:00,267.99,268.29,267.62,267.94,10948.0,267.99,268.29,267.62,267.94,10948.0
2023-05-05 12:00:00,268.09,268.77,267.68,268.07,7508.0,268.09,268.77,267.68,268.07,7508.0
2023-05-05 12:30:00,268.25,271.32,268.25,271.17,11850.0,268.25,271.32,268.25,271.17,11850.0
2023-05-05 13:00:00,271.36,272.9,271.33,272.75,22669.0,271.36,272.9,271.33,272.75,22669.0
2023-05-05 13:30:00,272.82,273.22,271.26,271.56,11152.0,272.82,273.22,271.26,271.56,11152.0
2023-05-05 14:00:00,271.69,273.1,271.1,271.45,17540.0,271.69,273.1,271.1,271.45,17540.0
2023-05-05 14:30:00,271.73,275.28,271.73,274.85,29555.0,271.73,275.28,271.73,274.85,29555.0
2023-05-05 15:00:00,274.84,275.34,273.5,273.67,21467.0,274.84,275.34,273.5,273.67,21467.0
2023-05-05 15:30:00,273.69,274.27,272.73,273.93,49827.0,273.69,274.27,272.73,273.93,49827.0
2023-05-08 09:30:00,274.0,274.0,271.77,272.53,7785.0,274.0,274.0,271.77,272.53,7785.0
2023-05-08 10:00:00,272.52,274.48,272.52,273.32,23892.0,272.52,274.48,272.52,273.32,23892.0
2023-05-08 10:30:00,273.65,274.33,273.59,273.67,6712.0,273.65,274.33,273.59,273.67,6712.0
2023-05-08 11:00:00,273.8,274.53,273.65,273.65,7942.0,273.8,274.53,273.65,273.65,7942.0
2023-05-08 11:30:00,273.65,274.46,273.36,274.38,4618.0,273.65,274.46,273.36,274.38,4618.0
2023-05-08 12:00:00,274.3,274.46,274.08,274.09,6686.0,274.3,274.46,274.08,274.09,6686.0
2023-05-08 12:30:00,273.69,275.5,273.31,275.5,6411.0,273.69,275.5,273.31,275.5,6411.0
2023-05-08 13:00:00,275.5,276.34,275.41,275.79,8340.0,275.5,276.34,275.41,275.79,8340.0
2023-05-08 13:30:00,275.61,275.95,274.49,275.87,14940.0,275.61,275.95,274.49,275.87,14940.0
2023-05-08 14:00:00,275.88,276.45,274.66,275.93,7431.0,275.88,276.45,274.66,275.93,7431.0
2023-05-08 14:30:00,276.01,276.87,275.92,276.33,8094.0,276.01,276.87,275.92,276.33,8094.0
2023-05-08 15:00:00,276.35,276.66,275.94,276.45,19952.0,276.35,276.66,275.94,276.45,19952.0
2023-05-08 15:30:00,276.31,278.14,276.26,277.93,46050.0,276.31,278.14,276.26,277.93,46050.0
2023-05-09 09:30:00,275.0,277.07,274.54,276.44,26414.0,275.0,277.07,274.54,276.44,26414.0
2023-05-09 10:00:00,276.24,277.86,275.73,276.55,29605.0,276.24,277.86,275.73,276.55,29605.0
2023-05-09 10:30:00,276.89,278.16,276.45,278.02,9890.0,276.89,278.16,276.45,278.02,9890.0
2023-05-09 11:00:00,278.03,278.03,275.3,276.65,18892.0,278.03,278.03,275.3,276.65,18892.0
2023-05-09 11:30:00,276.4,276.7,275.77,275.95,7940.0,276.4,276.7,275.77,275.95,7940.0
2023-05-09 12:00:00,276.03,276.03,273.13,273.54,7564.0,276.03,276.03,273.13,273.54,7564.0
2023-05-09 12:30:00,273.48,273.94,273.13,273.81,3846.0,273.48,273.94,273.13,273.81,3846.0
2023-05-09 13:00:00,273.28,273.52,271.74,271.79,6604.0,273.28,273.52,271.74,271.79,6604.0
2023-05-09 13:30:00,271.83,272.18,270.88,271.65,8875.0,271.83,272.18,270.88,271.65,8875.0
2023-05-09 14:00:00,271.83,271.83,270.31,270.35,7498.0,271.83,271.83,270.31,270.35,7498.0
2023-05-09 14:30:00,270.44,270.46,269.7,270.35,10200.0,270.44,270.46,269.7,270.35,10200.0
2023-05-09 15:00:00,270.22,270.41,268.97,269.03,11036.0,270.22,270.41,268.97,269.03,11036.0
2023-05-09 15:30:00,269.09,271.03,269.07,270.23,35030.0,269.09,271.03,269.07,270.23,35030.0
2023-05-10 09:30:00,272.23,272.99,271.65,272.44,5102.0,272.23,272.99,271.65,272.44,5102.0
2023-05-10 10:00:00,273.0,274.85,272.81,274.02,7402.0,273.0,274.85,272.81,274.02,7402.0
2023-05-10 10:30:00,274.05,274.05,272.01,272.04,3090.0,274.05,274.05,272.01,272.04,3090.0
2023-05-10 11:00:00,272.36,272.36,271.36,271.62,5265.0,272.36,272.36,271.36,271.62,5265.0
2023-05-10 11:30:00,271.67,273.3,271.52,272.17,11108.0,271.67,273.3,271.52,272.17,11108.0
2023-05-10 12:00:00,271.3,271.65,270.95,271.0,3464.0,271.3,271.65,270.95,271.0,3464.0
2023-05-10 12:30:00,270.9,271.4,270.26,270.9,24518.0,270.9,271.4,270.26,270.9,24518.0
2023-05-10 13:00:00,270.56,270.56,267.65,268.23,5238.0,270.56,270.56,267.65,268.23,5238.0
2023-05-10 13:30:00,268.15,269.96,267.8,269.47,11269.0,268.15,269.96,267.8,269.47,11269.0
2023-05-10 14:00:00,269.8,270.71,269.8,270.41,2560.0,269.8,270.71,269.8,270.41,2560.0
2023-05-10 14:30:00,270.42,271.43,270.42,270.63,3586.0,270.42,271.43,270.42,270.63,3586.0
2023-05-10 15:00:00,270.79,272.25,270.79,271.88,6702.0,270.79,272.25,270.79,271.88,6702.0
2023-05-10 15:30:00,271.88,272.61,271.39,271.78,16034.0,271.88,272.61,271.39,271.78,16034.0
2023-05-11 09:30:00,269.34,270.28,268.85,269.76,7740.0,269.34,270.28,268.85,269.76,7740.0
2023-05-11 10:00:00,268.9,268.9,266.32,266.72,15488.0,268.9,268.9,266.32,266.72,15488.0
2023-05-11 10:30:00,266.87,266.93,264.27,264.47,19921.0,266.87,266.93,264.27,264.47,19921.0
2023-05-11 11:00:00,264.65,266.5,264.65,266.36,12656.0,264.65,266.5,264.65,266.36,12656.0
2023-05-11 11:30:00,266.52,266.98,265.76,266.08,18972.0,266.52,266.98,265.76,266.08,18972.0
2023-05-11 12:00:00,266.1,266.42,264.65,265.56,7792.0,266.1,266.42,264.65,265.56,7792.0
2023-05-11 12:30:00,266.0,266.05,265.24,266.02,4934.0,266.0,266.05,265.24,266.02,4934.0
2023-05-11 13:00:00,265.69,265.69,264.37,264.37,7866.0,265.69,265.69,264.37,264.37,7866.0
2023-05-11 13:30:00,264.44,266.01,264.32,265.47,6402.0,264.44,266.01,264.32,265.47,6402.0
2023-05-11 14:00:00,265.67,265.83,264.87,265.04,2855.0,265.67,265.83,264.87,265.04,2855.0
2023-05-11 14:30:00,265.16,265.79,264.86,265.03,8011.0,265.16,265.79,264.86,265.03,8011.0
2023-05-11 15:00:00,265.03,265.14,264.64,264.81,5161.0,265.03,265.14,264.64,264.81,5161.0
2023-05-11 15:30:00,264.69,265.61,264.17,265.39,28924.0,264.69,265.61,264.17,265.39,28924.0
2023-05-12 09:30:00,267.14,268.84,263.98,268.01,10939.0,267.14,268.84,263.98,268.01,10939.0
2023-05-12 10:00:00,267.1,267.44,264.81,264.81,9646.0,267.1,267.44,264.81,264.81,9646.0
2023-05-12 10:30:00,264.48,265.99,263.71,264.5,12259.0,264.48,265.99,263.71,264.5,12259.0
2023-05-12 11:00:00,264.64,264.64,262.53,262.53,10408.0,264.64,264.64,262.53,262.53,10408.0
2023-05-12 11:30:00,262.75,263.56,262.31,263.56,3106.0,262.75,263.56,262.31,263.56,3106.0
2023-05-12 12:00:00,263.98,264.1,263.58,264.1,2552.0,263.98,264.1,263.58,264.1,2552.0
2023-05-12 12:30:00,264.3,264.69,263.58,264.38,6092.0,264.3,264.69,263.58,264.38,6092.0
2023-05-12 13:00:00,264.69,265.61,263.71,265.29,3239.0,264.69,265.61,263.71,265.29,3239.0
2023-05-12 13:30:00,265.28,265.4,264.64,264.64,2205.0,265.28,265.4,264.64,264.64,2205.0
2023-05-12 14:00:00,264.07,264.48,263.46,264.23,3468.0,264.07,264.48,263.46,264.23,3468.0
2023-05-12 14:30:00,264.3,264.34,263.75,264.33,2148.0,264.3,264.34,263.75,264.33,2148.0
2023-05-12 15:00:00,264.52,264.52,263.61,263.61,7309.0,264.52,264.52,263.61,263.61,7309.0
2023-05-12 15:30:00,263.67,266.22,263.67,266.22,24590.0,263.67,266.22,263.67,266.22,24590.0
2023-05-15 09:30:00,265.88,266.15,264.66,265.8,10125.0,265.88,266.15,264.66,265.8,10125.0
2023-05-15 10:00:00,266.17,266.85,265.36,266.44,7923.0,266.17,266.85,265.36,266.44,7923.0
2023-05-15 10:30:00,266.66,266.99,266.18,266.88,9884.0,266.66,266.99,266.18,266.88,9884.0
2023-05-15 11:00:00,266.75,268.36,266.75,268.17,3204.0,266.75,268.36,266.75,268.17,3204.0
2023-05-15 11:30:00,268.06,268.36,267.65,268.19,3994.0,268.06,268.36,267.65,268.19,3994.0
2023-05-15 12:00:00,268.3,270.16,267.93,270.08,4353.0,268.3,270.16,267.93,270.08,4353.0
2023-05-15 12:30:00,270.13,271.48,270.07,271.48,2880.0,270.13,271.48,270.07,271.48,2880.0
2023-05-15 13:00:00,271.69,272.87,271.69,271.98,2461.0,271.69,272.87,271.69,271.98,2461.0
2023-05-15 13:30:00,271.9,272.18,270.82,271.55,3953.0,271.9,272.18,270.82,271.55,3953.0
2023-05-15 14:00:00,271.28,271.62,270.82,271.42,4358.0,271.28,271.62,270.82,271.42,4358.0
2023-05-15 14:30:00,271.37,271.55,270.42,270.6,6695.0,271.37,271.55,270.42,270.6,6695.0
2023-05-15 15:00:00,270.55,271.15,270.46,270.64,8148.0,270.55,271.15,270.46,270.64,8148.0
2023-05-15 15:30:00,270.56,271.38,269.84,270.78,37263.0,270.56,271.38,269.84,270.78,37263.0
2023-05-16 09:30:00,268.43,271.36,268.06,268.45,7313.0,268.43,271.36,268.06,268.45,7313.0
2023-05-16 10:00:00,267.91,267.91,265.96,266.72,5674.0,267.91,267.91,265.96,266.72,5674.0
2023-05-16 10:30:00,266.38,267.61,266.25,266.91,6914.0,266.38,267.61,266.25,266.91,6914.0
2023-05-16 11:00:00,267.01,267.91,266.7,267.33,2163.0,267.01,267.91,266.7,267.33,2163.0
2023-05-16 11:30:00,267.36,267.94,266.3,267.94,2795.0,267.36,267.94,266.3,267.94,2795.0
2023-05-16 12:00:00,267.73,267.88,267.11,267.11,1578.0,267.73,267.88,267.11,267.11,1578.0
2023-05-16 12:30:00,266.99,267.48,266.89,267.48,2799.0,266.99,267.48,266.89,267.48,2799.0
2023-05-16 13:00:00,266.9,266.9,265.47,265.48,2854.0,266.9,266.9,265.47,265.48,2854.0
2023-05-16 13:30:00,265.45,265.69,265.03,265.44,7326.0,265.45,265.69,265.03,265.44,7326.0
2023-05-16 14:00:00,265.41,265.94,265.29,265.93,3450.0,265.41,265.94,265.29,265.93,3450.0
2023-05-16 14:30:00,265.91,266.3,265.4,266.01,6767.0,265.91,266.3,265.4,266.01,6767.0
2023-05-16 15:00:00,266.0,267.29,265.95,267.1,8067.0,266.0,267.29,265.95,267.1,8067.0
2023-05-16 15:30:00,267.04,267.08,266.12,266.34,20863.0,267.04,267.08,266.12,266.34,20863.0
2023-05-17 09:30:00,268.82,269.86,267.23,267.67,9307.0,268.82,269.86,267.23,267.67,9307.0
2023-05-17 10:00:00,267.42,267.47,266.58,266.97,3100.0,267.42,267.47,266.58,266.97,3100.0
2023-05-17 10:30:00,266.92,267.55,266.77,267.3,2300.0,266.92,267.55,266.77,267.3,2300.0
2023-05-17 11:00:00,267.24,267.44,266.54,267.44,9065.0,267.24,267.44,266.54,267.44,9065.0
2023-05-17 11:30:00,268.13,269.85,268.13,269.36,2514.0,268.13,269.85,268.13,269.36,2514.0
2023-05-17 12:00:00,269.74,269.74,269.02,269.5,2225.0,269.74,269.74,269.02,269.5,2225.0
2023-05-17 12:30:00,269.14,272.75,269.13,272.15,11229.0,269.14,272.75,269.13,272.15,11229.0
2023-05-17 13:00:00,272.83,273.23,272.32,272.63,4058.0,272.83,273.23,272.32,272.63,4058.0
2023-05-17 13:30:00,273.25,273.38,272.14,272.39,4375.0,273.25,273.38,272.14,272.39,4375.0
2023-05-17 14:00:00,272.63,272.85,272.2,272.42,3613.0,272.63,272.85,272.2,272.42,3613.0
2023-05-17 14:30:00,272.66,272.7,270.91,270.91,5817.0,272.66,272.7,270.91,270.91,5817.0
2023-05-17 15:00:00,271.01,272.45,270.97,271.69,11031.0,271.01,272.45,270.97,271.69,11031.0
2023-05-17 15:30:00,271.71,272.06,271.2,271.73,21466.0,271.71,272.06,271.2,271.73,21466.0
2023-05-18 09:30:00,271.41,271.41,269.63,270.67,5939.0,271.41,271.41,269.63,270.67,5939.0
2023-05-18 10:00:00,270.63,273.24,270.44,273.1,16937.0,270.63,273.24,270.44,273.1,16937.0
2023-05-18 10:30:00,273.35,275.77,273.2,274.75,31290.0,273.35,275.77,273.2,274.75,31290.0
2023-05-18 11:00:00,274.96,276.07,274.85,275.65,8429.0,274.96,276.07,274.85,275.65,8429.0
2023-05-18 11:30:00,276.2,276.69,275.63,276.35,4802.0,276.2,276.69,275.63,276.35,4802.0
2023-05-18 12:00:00,276.15,276.37,274.85,274.96,12142.0,276.15,276.37,274.85,274.96,12142.0
2023-05-18 12:30:00,274.89,276.17,274.89,276.0,16328.0,274.89,276.17,274.89,276.0,16328.0
2023-05-18 13:00:00,276.32,276.41,275.84,275.85,3266.0,276.32,276.41,275.84,275.85,3266.0
2023-05-18 13:30:00,275.73,275.9,274.79,274.79,7503.0,275.73,275.9,274.79,274.79,7503.0
2023-05-18 14:00:00,275.08,277.39,275.08,277.39,7022.0,275.08,277.39,275.08,277.39,7022.0
2023-05-18 14:30:00,276.97,278.12,276.97,277.52,10122.0,276.97,278.12,276.97,277.52,10122.0
2023-05-18 15:00:00,277.55,279.05,277.55,278.22,16196.0,277.55,279.05,277.55,278.22,16196.0
2023-05-18 15:30:00,278.25,280.62,278.1,279.38,38218.0,278.25,280.62,278.1,279.38,38218.0
2023-05-19 09:30:00,281.3,283.86,280.85,281.78,14907.0,281.3,283.86,280.85,281.78,14907.0
2023-05-19 10:00:00,281.66,283.48,280.45,282.83,20757.0,281.66,283.48,280.45,282.83,20757.0
2023-05-19 10:30:00,282.85,283.18,281.54,282.66,8874.0,282.85,283.18,281.54,282.66,8874.0
2023-05-19 11:00:00,282.63,282.83,279.48,279.85,14520.0,282.63,282.83,279.48,279.85,14520.0
2023-05-19 11:30:00,279.61,281.07,279.28,280.46,24136.0,279.61,281.07,279.28,280.46,24136.0
2023-05-19 12:00:00,279.96,281.13,279.95,280.77,11955.0,279.96,281.13,279.95,280.77,11955.0
2023-05-19 12:30:00,280.42,280.69,279.91,280.01,8938.0,280.42,280.69,279.91,280.01,8938.0
2023-05-19 13:00:00,280.0,281.33,279.99,281.31,11892.0,280.0,281.33,279.99,281.31,11892.0
2023-05-19 13:30:00,281.06,281.76,280.92,281.15,18012.0,281.06,281.76,280.92,281.15,18012.0
2023-05-19 14:00:00,281.06,281.15,279.5,279.59,5916.0,281.06,281.15,279.5,279.59,5916.0
2023-05-19 14:30:00,279.01,279.6,278.03,279.58,9536.0,279.01,279.6,278.03,279.58,9536.0
2023-05-19 15:00:00,279.6,280.08,279.33,279.73,10866.0,279.6,280.08,279.33,279.73,10866.0
2023-05-19 15:30:00,279.63,281.36,279.48,280.97,37082.0,279.63,281.36,279.48,280.97,37082.0
2023-05-22 09:30:00,279.71,281.21,278.09,279.38,6167.0,279.71,281.21,278.09,279.38,6167.0
2023-05-22 10:00:00,279.64,279.71,276.84,277.33,4959.0,279.64,279.71,276.84,277.33,4959.0
2023-05-22 10:30:00,277.03,278.84,276.99,278.43,8756.0,277.03,278.84,276.99,278.43,8756.0
2023-05-22 11:00:00,278.51,280.54,278.5,280.54,3995.0,278.51,280.54,278.5,280.54,3995.0
2023-05-22 11:30:00,280.97,281.16,279.84,280.94,4060.0,280.97,281.16,279.84,280.94,4060.0
2023-05-22 12:00:00,280.93,281.17,279.89,280.17,3913.0,280.93,281.17,279.89,280.17,3913.0
2023-05-22 12:30:00,280.15,280.45,279.35,280.34,3241.0,280.15,280.45,279.35,280.34,3241.0
2023-05-22 13:00:00,280.34,280.73,279.51,280.33,3269.0,280.34,280.73,279.51,280.33,3269.0
2023-05-22 13:30:00,280.07,281.04,279.85,280.35,4513.0,280.07,281.04,279.85,280.35,4513.0
2023-05-22 14:00:00,280.31,281.33,280.09,281.33,7424.0,280.31,281.33,280.09,281.33,7424.0
2023-05-22 14:30:00,281.1,282.37,281.1,281.54,5177.0,281.1,282.37,281.1,281.54,5177.0
2023-05-22 15:00:00,281.96,282.49,280.83,281.15,12604.0,281.96,282.49,280.83,281.15,12604.0
2023-05-22 15:30:00,281.25,281.53,279.84,280.1,30067.0,281.25,281.53,279.84,280.1,30067.0
2023-05-23 09:30:00,277.63,278.64,276.33,277.72,6024.0,277.63,278.64,276.33,277.72,6024.0
2023-05-23 10:00:00,277.76,278.63,276.67,278.43,17303.0,277.76,278.63,276.67,278.43,17303.0
2023-05-23 10:30:00,278.38,278.57,276.94,276.94,14583.0,278.38,278.57,276.94,276.94,14583.0
2023-05-23 11:00:00,277.38,277.52,275.28,276.04,6843.0,277.38,277.52,275.28,276.04,6843.0
2023-05-23 11:30:00,275.87,276.59,275.02,275.32,4392.0,275.87,276.59,275.02,275.32,4392.0
2023-05-23 12:00:00,275.49,275.83,274.58,274.67,2665.0,275.49,275.83,274.58,274.67,2665.0
2023-05-23 12:30:00,274.55,274.64,272.1,273.27,5135.0,274.55,274.64,272.1,273.27,5135.0
2023-05-23 13:00:00,273.53,274.17,272.95,272.95,4509.0,273.53,274.17,272.95,272.95,4509.0
2023-05-23 13:30:00,272.75,273.94,272.75,273.35,6061.0,272.75,273.94,272.75,273.35,6061.0
2023-05-23 14:00:00,273.52,273.77,271.57,272.12,9428.0,273.52,273.77,271.57,272.12,9428.0
2023-05-23 14:30:00,271.87,273.09,271.69,272.97,7448.0,271.87,273.09,271.69,272.97,7448.0
2023-05-23 15:00:00,272.97,273.26,272.11,272.96,20309.0,272.97,273.26,272.11,272.96,20309.0
2023-05-23 15:30:00,273.25,273.32,270.95,271.3,49189.0,273.25,273.32,270.95,271.3,49189.0
2023-05-24 09:30:00,269.85,271.04,263.39,265.89,46785.0,269.85,271.04,263.39,265.89,46785.0
2023-05-24 10:00:00,266.5,267.33,264.35,265.07,22739.0,266.5,267.33,264.35,265.07,22739.0
2023-05-24 10:30:00,264.72,265.53,263.36,263.57,18762.0,264.72,265.53,263.36,263.57,18762.0
2023-05-24 11:00:00,263.93,265.58,263.47,265.03,11453.0,263.93,265.58,263.47,265.03,11453.0
2023-05-24 11:30:00,264.94,264.94,262.2,263.13,6855.0,264.94,264.94,262.2,263.13,6855.0
2023-05-24 12:00:00,263.27,263.75,261.46,262.1,8244.0,263.27,263.75,261.46,262.1,8244.0
2023-05-24 12:30:00,262.47,263.74,262.47,263.73,4076.0,262.47,263.74,262.47,263.73,4076.0
2023-05-24 13:00:00,263.57,263.58,261.41,262.56,3803.0,263.57,263.58,261.41,262.56,3803.0
2023-05-24 13:30:00,262.3,262.77,261.79,261.99,4224.0,262.3,262.77,261.79,261.99,4224.0
2023-05-24 14:00:00,262.2,262.25,261.16,261.31,8867.0,262.2,262.25,261.16,261.31,8867.0
2023-05-24 14:30:00,261.49,262.33,260.71,261.27,10112.0,261.49,262.33,260.71,261.27,10112.0
2023-05-24 15:00:00,261.14,262.78,260.53,262.61,17217.0,261.14,262.78,260.53,262.61,17217.0
2023-05-24 15:30:00,262.99,263.2,260.99,261.57,51122.0,262.99,263.2,260.99,261.57,51122.0
2023-05-25 09:30:00,264.25,264.25,262.37,263.28,7201.0,264.25,264.25,262.37,263.28,7201.0
2023-05-25 10:00:00,263.51,263.63,258.74,259.2,11485.0,263.51,263.63,258.74,259.2,11485.0
2023-05-25 10:30:00,259.28,259.39,257.29,257.91,6324.0,259.28,259.39,257.29,257.91,6324.0
2023-05-25 11:00:00,257.99,258.98,257.66,258.03,7459.0,257.99,258.98,257.66,258.03,7459.0
2023-05-25 11:30:00,257.74,259.7,257.19,259.52,17224.0,257.74,259.7,257.19,259.52,17224.0
2023-05-25 12:00:00,259.71,260.17,259.19,260.0,9610.0,259.71,260.17,259.19,260.0,9610.0
2023-05-25 12:30:00,259.41,259.6,258.29,258.29,4099.0,259.41,259.6,258.29,258.29,4099.0
2023-05-25 13:00:00,258.32,259.72,258.32,259.72,6089.0,258.32,259.72,258.32,259.72,6089.0
2023-05-25 13:30:00,259.92,260.2,259.07,259.12,3415.0,259.92,260.2,259.07,259.12,3415.0
2023-05-25 14:00:00,259.76,260.47,259.19,259.32,5139.0,259.76,260.47,259.19,259.32,5139.0
2023-05-25 14:30:00,258.8,258.88,258.15,258.65,6303.0,258.8,258.88,258.15,258.65,6303.0
2023-05-25 15:00:00,258.78,259.63,258.77,259.44,6387.0,258.78,259.63,258.77,259.44,6387.0
2023-05-25 15:30:00,259.41,259.9,258.94,259.7,28156.0,259.41,259.9,258.94,259.7,28156.0
2023-05-26 09:30:00,261.07,263.38,260.67,261.75,6416.0,261.07,263.38,260.67,261.75,6416.0
2023-05-26 10:00:00,262.18,264.34,261.4,264.3,3889.0,262.18,264.34,261.4,264.3,3889.0
2023-05-26 10:30:00,264.28,264.73,263.27,263.58,18075.0,264.28,264.73,263.27,263.58,18075.0
2023-05-26 11:00:00,263.74,264.12,263.21,263.37,8807.0,263.74,264.12,263.21,263.37,8807.0
2023-05-26 11:30:00,263.44,263.76,262.83,262.84,3875.0,263.44,263.76,262.83,262.84,3875.0
2023-05-26 12:00:00,262.94,264.15,262.89,264.14,5357.0,262.94,264.15,262.89,264.14,5357.0
2023-05-26 12:30:00,264.89,265.99,264.58,265.76,8301.0,264.89,265.99,264.58,265.76,8301.0
2023-05-26 13:00:00,265.79,265.82,264.51,264.72,3957.0,265.79,265.82,264.51,264.72,3957.0
2023-05-26 13:30:00,264.34,264.97,263.7,264.17,5319.0,264.34,264.97,263.7,264.17,5319.0
2023-05-26 14:00:00,264.2,264.37,263.87,264.25,2500.0,264.2,264.37,263.87,264.25,2500.0
2023-05-26 14:30:00,264.23,265.69,264.06,264.69,5405.0,264.23,265.69,264.06,264.69,5405.0
2023-05-26 15:00:00,264.81,265.41,264.76,265.21,15800.0,264.81,265.41,264.76,265.21,15800.0
2023-05-26 15:30:00,265.13,265.45,264.16,264.79,17298.0,265.13,265.45,264.16,264.79,17298.0
2023-05-30 09:30:00,268.02,271.82,268.02,268.36,16708.0,268.02,271.82,268.02,268.36,16708.0
2023-05-30 10:00:00,268.12,270.32,267.75,268.12,11915.0,268.12,270.32,267.75,268.12,11915.0
2023-05-30 10:30:00,268.31,268.42,266.78,266.79,5872.0,268.31,268.42,266.78,266.79,5872.0
2023-05-30 11:00:00,266.98,267.75,265.3,266.46,7941.0,266.98,267.75,265.3,266.46,7941.0
2023-05-30 11:30:00,266.52,268.53,266.52,268.13,7164.0,266.52,268.53,266.52,268.13,7164.0
2023-05-30 12:00:00,268.15,269.57,267.22,268.96,9868.0,268.15,269.57,267.22,268.96,9868.0
2023-05-30 12:30:00,269.11,269.56,267.59,268.23,5854.0,269.11,269.56,267.59,268.23,5854.0
2023-05-30 13:00:00,268.17,269.01,267.48,267.66,7400.0,268.17,269.01,267.48,267.66,7400.0
2023-05-30 13:30:00,267.65,268.27,267.28,267.62,3145.0,267.65,268.27,267.28,267.62,3145.0
2023-05-30 14:00:00,267.62,267.84,267.31,267.44,4771.0,267.62,267.84,267.31,267.44,4771.0
2023-05-30 14:30:00,267.62,268.46,267.24,267.91,5921.0,267.62,268.46,267.24,267.91,5921.0
2023-05-30 15:00:00,267.76,267.92,266.63,267.49,3425.0,267.76,267.92,266.63,267.49,3425.0
2023-05-30 15:30:00,267.64,267.99,266.86,267.9,20542.0,267.64,267.99,266.86,267.9,20542.0
2023-05-31 09:30:00,265.01,267.52,261.69,261.9,14716.0,265.01,267.52,261.69,261.9,14716.0
2023-05-31 10:00:00,262.86,263.46,261.36,263.46,10874.0,262.86,263.46,261.36,263.46,10874.0
2023-05-31 10:30:00,263.03,263.28,261.72,262.9,7169.0,263.03,263.28,261.72,262.9,7169.0
2023-05-31 11:00:00,262.55,263.61,262.19,262.86,9247.0,262.55,263.61,262.19,262.86,9247.0
2023-05-31 11:30:00,262.48,263.51,262.47,262.8,5088.0,262.48,263.51,262.47,262.8,5088.0
2023-05-31 12:00:00,262.59,263.38,262.48,263.38,3192.0,262.59,263.38,262.48,263.38,3192.0
2023-05-31 12:30:00,263.38,264.52,262.86,263.11,4510.0,263.38,264.52,262.86,263.11,4510.0
2023-05-31 13:00:00,263.0,264.7,262.61,264.7,5812.0,263.0,264.7,262.61,264.7,5812.0
2023-05-31 13:30:00,264.8,265.91,264.38,265.91,2524.0,264.8,265.91,264.38,265.91,2524.0
2023-05-31 14:00:00,265.88,265.99,265.16,265.42,2225.0,265.88,265.99,265.16,265.42,2225.0
2023-05-31 14:30:00,265.51,265.51,264.16,264.44,3346.0,265.51,265.51,264.16,264.44,3346.0
2023-05-31 15:00:00,263.39,264.01,263.39,263.84,2155.0,263.39,264.01,263.39,263.84,2155.0
2023-05-31 15:30:00,263.81,264.11,261.7,262.6,32408.0,263.81,264.11,261.7,262.6,32408.0
2023-06-01 09:30:00,263.88,263.88,260.9,262.42,9257.0,263.88,263.88,260.9,262.42,9257.0
2023-06-01 10:00:00,262.38,264.11,261.01,262.25,26006.0,262.38,264.11,261.01,262.25,26006.0
2023-06-01 10:30:00,262.66,265.02,262.66,264.81,6924.0,262.66,265.02,262.66,264.81,6924.0
2023-06-01 11:00:00,264.38,264.78,262.81,263.06,8848.0,264.38,264.78,262.81,263.06,8848.0
2023-06-01 11:30:00,262.81,264.55,262.45,263.4,11079.0,262.81,264.55,262.45,263.4,11079.0
2023-06-01 12:00:00,263.21,264.79,263.21,264.71,5500.0,263.21,264.79,263.21,264.71,5500.0
2023-06-01 12:30:00,264.55,264.7,263.77,264.47,4407.0,264.55,264.7,263.77,264.47,4407.0
2023-06-01 13:00:00,264.43,264.75,263.75,264.26,4481.0,264.43,264.75,263.75,264.26,4481.0
2023-06-01 13:30:00,264.28,265.77,264.18,265.77,3428.0,264.28,265.77,264.18,265.77,3428.0
2023-06-01 14:00:00,265.66,265.99,265.28,265.54,4666.0,265.66,265.99,265.28,265.54,4666.0
2023-06-01 14:30:00,265.65,265.84,265.28,265.83,3933.0,265.65,265.84,265.28,265.83,3933.0
2023-06-01 15:00:00,266.0,267.05,265.96,266.34,5657.0,266.0,267.05,265.96,266.34,5657.0
2023-06-01 15:30:00,266.49,266.49,265.32,266.27,27931.0,266.49,266.49,265.32,266.27,27931.0
2023-06-02 09:30:00,269.33,273.52,269.33,271.59,12752.0,269.33,273.52,269.33,271.59,12752.0
2023-06-02 10:00:00,271.73,273.31,271.1,272.81,9747.0,271.73,273.31,271.1,272.81,9747.0
2023-06-02 10:30:00,272.82,274.99,272.68,274.55,9800.0,272.82,274.99,272.68,274.55,9800.0
2023-06-02 11:00:00,274.76,277.51,274.76,276.84,12494.0,274.76,277.51,274.76,276.84,12494.0
2023-06-02 11:30:00,276.97,278.71,276.58,278.38,14571.0,276.97,278.71,276.58,278.38,14571.0
2023-06-02 12:00:00,278.56,278.94,277.6,278.34,11341.0,278.56,278.94,277.6,278.34,11341.0
2023-06-02 12:30:00,278.31,279.34,278.25,279.07,7520.0,278.31,279.34,278.25,279.07,7520.0
2023-06-02 13:00:00,279.2,279.61,278.1,278.23,8194.0,279.2,279.61,278.1,278.23,8194.0
2023-06-02 13:30:00,278.31,278.31,276.37,276.43,4835.0,278.31,278.31,276.37,276.43,4835.0
2023-06-02 14:00:00,276.7,276.7,275.25,275.74,10302.0,276.7,276.7,275.25,275.74,10302.0
2023-06-02 14:30:00,275.78,276.83,275.31,276.73,7179.0,275.78,276.83,275.31,276.73,7179.0
2023-06-02 15:00:00,276.6,277.1,276.19,276.7,8244.0,276.6,277.1,276.19,276.7,8244.0
2023-06-02 15:30:00,276.69,278.09,276.68,278.04,36976.0,276.69,278.09,276.68,278.04,36976.0
2023-06-05 09:30:00,276.35,276.44,272.94,272.94,5269.0,276.35,276.44,272.94,272.94,5269.0
2023-06-05 10:00:00,272.49,274.2,268.79,270.02,8611.0,272.49,274.2,268.79,270.02,8611.0
2023-06-05 10:30:00,269.9,271.0,269.29,270.0,2955.0,269.9,271.0,269.29,270.0,2955.0
2023-06-05 11:00:00,270.72,271.3,270.36,271.06,5456.0,270.72,271.3,270.36,271.06,5456.0
2023-06-05 11:30:00,271.53,271.96,270.36,270.38,76147.0,271.53,271.96,270.36,270.38,76147.0
2023-06-05 12:00:00,270.6,272.42,270.43,272.1,26222.0,270.6,272.42,270.43,272.1,26222.0
2023-06-05 12:30:00,272.06,272.15,271.23,271.47,6031.0,272.06,272.15,271.23,271.47,6031.0
2023-06-05 13:00:00,271.08,271.4,270.22,270.97,23418.0,271.08,271.4,270.22,270.97,23418.0
2023-06-05 13:30:00,270.4,270.55,269.71,270.45,9292.0,270.4,270.55,269.71,270.45,9292.0
2023-06-05 14:00:00,270.57,270.79,268.87,269.32,26082.0,270.57,270.79,268.87,269.32,26082.0
2023-06-05 14:30:00,269.28,269.28,267.53,269.19,30043.0,269.28,269.28,267.53,269.19,30043.0
2023-06-05 15:00:00,269.43,269.79,268.59,269.78,10798.0,269.43,269.79,268.59,269.78,10798.0
2023-06-05 15:30:00,269.66,270.29,268.97,268.99,38008.0,269.66,270.29,268.97,268.99,38008.0
2023-06-06 09:30:00,269.11,270.64,266.5,268.63,38904.0,269.11,270.64,266.5,268.63,38904.0
2023-06-06 10:00:00,268.99,270.82,268.58,269.06,43937.0,268.99,270.82,268.58,269.06,43937.0
2023-06-06 10:30:00,269.06,273.03,269.05,272.38,24208.0,269.06,273.03,269.05,272.38,24208.0
2023-06-06 11:00:00,272.38,273.65,271.89,272.29,10205.0,272.38,273.65,271.89,272.29,10205.0
2023-06-06 11:30:00,272.15,273.4,271.98,272.39,8797.0,272.15,273.4,271.98,272.39,8797.0
2023-06-06 12:00:00,272.31,272.62,270.71,270.89,9884.0,272.31,272.62,270.71,270.89,9884.0
2023-06-06 12:30:00,271.01,271.16,270.02,270.11,6550.0,271.01,271.16,270.02,270.11,6550.0
2023-06-06 13:00:00,270.11,270.29,268.86,269.36,6602.0,270.11,270.29,268.86,269.36,6602.0
2023-06-06 13:30:00,269.47,269.51,268.27,268.31,8472.0,269.47,269.51,268.27,268.31,8472.0
2023-06-06 14:00:00,268.38,269.66,268.11,269.63,5109.0,268.38,269.66,268.11,269.63,5109.0
2023-06-06 14:30:00,269.94,269.94,269.22,269.26,8141.0,269.94,269.94,269.22,269.26,8141.0
2023-06-06 15:00:00,269.22,270.06,269.21,270.01,8857.0,269.22,270.06,269.21,270.01,8857.0
2023-06-06 15:30:00,270.05,270.47,269.08,270.07,47876.0,270.05,270.47,269.08,270.07,47876.0
2023-06-07 09:30:00,273.15,275.72,272.35,275.64,15433.0,273.15,275.72,272.35,275.64,15433.0
2023-06-07 10:00:00,276.03,277.63,275.5,277.2,9553.0,276.03,277.63,275.5,277.2,9553.0
2023-06-07 10:30:00,277.45,279.0,276.88,279.0,16008.0,277.45,279.0,276.88,279.0,16008.0
2023-06-07 11:00:00,278.88,279.53,278.36,279.24,8444.0,278.88,279.53,278.36,279.24,8444.0
2023-06-07 11:30:00,279.5,280.31,278.69,278.84,6335.0,279.5,280.31,278.69,278.84,6335.0
2023-06-07 12:00:00,279.25,279.42,278.03,278.04,8007.0,279.25,279.42,278.03,278.04,8007.0
2023-06-07 12:30:00,278.5,279.0,278.28,278.56,3265.0,278.5,279.0,278.28,278.56,3265.0
2023-06-07 13:00:00,278.47,278.64,277.28,277.28,3437.0,278.47,278.64,277.28,277.28,3437.0
2023-06-07 13:30:00,277.34,277.73,276.31,277.73,10117.0,277.34,277.73,276.31,277.73,10117.0
2023-06-07 14:00:00,277.7,277.71,276.81,277.09,6373.0,277.7,277.71,276.81,277.09,6373.0
2023-06-07 14:30:00,276.96,277.16,276.25,276.95,2320.0,276.96,277.16,276.25,276.95,2320.0
2023-06-07 15:00:00,277.23,277.68,277.0,277.22,3923.0,277.23,277.68,277.0,277.22,3923.0
2023-06-07 15:30:00,277.21,278.26,276.61,277.62,23079.0,277.21,278.26,276.61,277.62,23079.0
2023-06-08 09:30:00,276.97,278.43,272.38,273.16,20805.0,276.97,278.43,272.38,273.16,20805.0
2023-06-08 10:00:00,273.59,273.87,272.54,272.68,4867.0,273.59,273.87,272.54,272.68,4867.0
2023-06-08 10:30:00,273.66,274.1,273.0,273.81,15990.0,273.66,274.1,273.0,273.81,15990.0
2023-06-08 11:00:00,273.37,274.35,273.0,274.35,34055.0,273.37,274.35,273.0,274.35,34055.0
2023-06-08 11:30:00,274.64,274.81,274.26,274.81,3964.0,274.64,274.81,274.26,274.81,3964.0
2023-06-08 12:00:00,275.0,275.38,274.97,275.32,4920.0,275.0,275.38,274.97,275.32,4920.0
2023-06-08 12:30:00,275.58,275.71,275.29,275.3,5224.0,275.58,275.71,275.29,275.3,5224.0
2023-06-08 13:00:00,275.38,276.48,275.38,276.22,4145.0,275.38,276.48,275.38,276.22,4145.0
2023-06-08 13:30:00,275.99,276.27,275.37,276.23,14677.0,275.99,276.27,275.37,276.23,14677.0
2023-06-08 14:00:00,276.48,276.64,275.98,276.64,10032.0,276.48,276.64,275.98,276.64,10032.0
2023-06-08 14:30:00,276.8,277.76,276.79,277.23,4946.0,276.8,277.76,276.79,277.23,4946.0
2023-06-08 15:00:00,277.25,278.14,277.06,277.53,13499.0,277.25,278.14,277.06,277.53,13499.0
2023-06-08 15:30:00,277.44,278.17,277.26,278.15,61664.0,277.44,278.17,277.26,278.15,61664.0
2023-06-09 09:30:00,278.34,280.58,276.63,278.62,47929.0,278.34,280.58,276.63,278.62,47929.0
2023-06-09 10:00:00,278.6,279.93,278.04,278.28,5255.0,278.6,279.93,278.04,278.28,5255.0
2023-06-09 10:30:00,278.65,280.1,277.89,279.53,25286.0,278.65,280.1,277.89,279.53,25286.0
2023-06-09 11:00:00,279.15,279.53,278.8,278.98,26852.0,279.15,279.53,278.8,278.98,26852.0
2023-06-09 11:30:00,278.57,279.76,278.12,278.83,7090.0,278.57,279.76,278.12,278.83,7090.0
2023-06-09 12:00:00,278.21,278.89,278.1,278.29,6914.0,278.21,278.89,278.1,278.29,6914.0
2023-06-09 12:30:00,278.36,278.36,277.73,278.14,1775.0,278.36,278.36,277.73,278.14,1775.0
2023-06-09 13:00:00,277.85,278.08,277.11,277.61,19244.0,277.85,278.08,277.11,277.61,19244.0
2023-06-09 13:30:00,277.59,278.27,277.0,277.1,7260.0,277.59,278.27,277.0,277.1,7260.0
2023-06-09 14:00:00,275.74,277.07,275.74,276.25,5070.0,275.74,277.07,275.74,276.25,5070.0
2023-06-09 14:30:00,276.05,276.48,275.56,275.97,2754.0,276.05,276.48,275.56,275.97,2754.0
2023-06-09 15:00:00,276.14,276.19,275.0,275.01,4010.0,276.14,276.19,275.0,275.01,4010.0
2023-06-09 15:30:00,274.8,275.77,274.32,274.71,24296.0,274.8,275.77,274.32,274.71,24296.0
2023-06-12 09:30:00,275.61,276.28,274.91,275.93,9828.0,275.61,276.28,274.91,275.93,9828.0
2023-06-12 10:00:00,276.0,278.02,275.49,275.5,25010.0,276.0,278.02,275.49,275.5,25010.0
2023-06-12 10:30:00,275.85,276.85,275.12,276.82,2237.0,275.85,276.85,275.12,276.82,2237.0
2023-06-12 11:00:00,277.19,278.5,276.91,277.79,12640.0,277.19,278.5,276.91,277.79,12640.0
2023-06-12 11:30:00,277.92,278.83,277.13,278.23,27562.0,277.92,278.83,277.13,278.23,27562.0
2023-06-12 12:00:00,279.0,279.01,278.36,278.36,3518.0,279.0,279.01,278.36,278.36,3518.0
2023-06-12 12:30:00,278.51,279.17,277.95,278.36,30909.0,278.51,279.17,277.95,278.36,30909.0
2023-06-12 13:00:00,278.51,278.51,277.56,277.56,1707.0,278.51,278.51,277.56,277.56,1707.0
2023-06-12 13:30:00,277.73,278.73,277.41,278.48,12459.0,277.73,278.73,277.41,278.48,12459.0
2023-06-12 14:00:00,278.44,278.89,278.13,278.56,8635.0,278.44,278.89,278.13,278.56,8635.0
2023-06-12 14:30:00,278.71,278.92,278.33,278.38,7906.0,278.71,278.92,278.33,278.38,7906.0
2023-06-12 15:00:00,278.49,279.47,278.49,279.24,12420.0,278.49,279.47,278.49,279.24,12420.0
2023-06-12 15:30:00,279.24,280.55,279.06,279.99,28897.0,279.24,280.55,279.06,279.99,28897.0
2023-06-13 09:30:00,283.52,286.44,283.2,284.7,21336.0,283.52,286.44,283.2,284.7,21336.0
2023-06-13 10:00:00,284.5,285.73,283.5,285.34,24160.0,284.5,285.73,283.5,285.34,24160.0
2023-06-13 10:30:00,285.87,285.87,283.52,283.83,16495.0,285.87,285.87,283.52,283.83,16495.0
2023-06-13 11:00:00,283.58,283.61,281.25,282.31,10943.0,283.58,283.61,281.25,282.31,10943.0
2023-06-13 11:30:00,282.79,282.86,280.9,280.9,6100.0,282.79,282.86,280.9,280.9,6100.0
2023-06-13 12:00:00,280.82,281.63,280.61,280.66,6564.0,280.82,281.63,280.61,280.66,6564.0
2023-06-13 12:30:00,280.89,281.81,280.89,281.4,7304.0,280.89,281.81,280.89,281.4,7304.0
2023-06-13 13:00:00,281.52,282.17,281.15,281.32,10737.0,281.52,282.17,281.15,281.32,10737.0
2023-06-13 13:30:00,281.31,281.99,281.04,281.8,5500.0,281.31,281.99,281.04,281.8,5500.0
2023-06-13 14:00:00,281.79,282.42,281.06,281.75,7281.0,281.79,282.42,281.06,281.75,7281.0
2023-06-13 14:30:00,281.86,282.88,281.86,282.67,8037.0,281.86,282.88,281.86,282.67,8037.0
2023-06-13 15:00:00,282.67,284.22,282.67,283.7,9188.0,282.67,284.22,282.67,283.7,9188.0
2023-06-13 15:30:00,283.82,283.82,282.74,283.32,44680.0,283.82,283.82,282.74,283.32,44680.0
2023-06-14 09:30:00,283.84,285.85,280.97,283.0,11349.0,283.84,285.85,280.97,283.0,11349.0
2023-06-14 10:00:00,282.37,283.16,280.0,280.57,9847.0,282.37,283.16,280.0,280.57,9847.0
2023-06-14 10:30:00,280.23,283.29,280.23,283.29,7542.0,280.23,283.29,280.23,283.29,7542.0
2023-06-14 11:00:00,283.26,284.51,282.83,284.38,8244.0,283.26,284.51,282.83,284.38,8244.0
2023-06-14 11:30:00,284.63,285.39,283.98,285.37,9226.0,284.63,285.39,283.98,285.37,9226.0
2023-06-14 12:00:00,285.68,285.87,285.01,285.08,9759.0,285.68,285.87,285.01,285.08,9759.0
2023-06-14 12:30:00,285.17,285.28,284.26,284.89,4130.0,285.17,285.28,284.26,284.89,4130.0
2023-06-14 13:00:00,285.01,285.01,282.49,283.17,6207.0,285.01,285.01,282.49,283.17,6207.0
2023-06-14 13:30:00,282.61,283.31,282.3,282.81,2600.0,282.61,283.31,282.3,282.81,2600.0
2023-06-14 14:00:00,282.58,282.95,279.6,280.08,9347.0,282.58,282.95,279.6,280.08,9347.0
2023-06-14 14:30:00,280.01,281.84,279.91,281.38,18034.0,280.01,281.84,279.91,281.38,18034.0
2023-06-14 15:00:00,281.38,283.3,280.66,281.37,7094.0,281.38,283.3,280.66,281.37,7094.0
2023-06-14 15:30:00,281.74,281.76,279.07,280.25,23057.0,281.74,281.76,279.07,280.25,23057.0
2023-06-15 09:30:00,277.47,280.19,277.47,279.65,7846.0,277.47,280.19,277.47,279.65,7846.0
2023-06-15 10:00:00,279.93,281.84,279.8,281.84,3880.0,279.93,281.84,279.8,281.84,3880.0
2023-06-15 10:30:00,281.4,282.39,280.92,282.33,1609.0,281.4,282.39,280.92,282.33,1609.0
2023-06-15 11:00:00,281.72,282.5,281.39,282.41,4309.0,281.72,282.5,281.39,282.41,4309.0
2023-06-15 11:30:00,282.95,283.67,282.48,282.97,2457.0,282.95,283.67,282.48,282.97,2457.0
2023-06-15 12:00:00,283.06,283.46,281.76,281.98,3674.0,283.06,283.46,281.76,281.98,3674.0
2023-06-15 12:30:00,281.58,282.48,281.26,281.5,2500.0,281.58,282.48,281.26,281.5,2500.0
2023-06-15 13:00:00,281.65,281.77,280.78,281.36,2541.0,281.65,281.77,280.78,281.36,2541.0
2023-06-15 13:30:00,281.48,283.07,281.41,283.0,6867.0,281.48,283.07,281.41,283.0,6867.0
2023-06-15 14:00:00,283.21,283.85,282.68,283.62,15222.0,283.21,283.85,282.68,283.62,15222.0
2023-06-15 14:30:00,283.37,285.4,283.37,285.16,3230.0,283.37,285.4,283.37,285.16,3230.0
2023-06-15 15:00:00,285.05,285.52,283.28,283.96,19228.0,285.05,285.52,283.28,283.96,19228.0
2023-06-15 15:30:00,284.26,284.94,283.47,284.55,42181.0,284.26,284.94,283.47,284.55,42181.0
2023-06-16 09:30:00,286.96,288.76,283.72,283.94,69617.0,286.96,288.76,283.72,283.94,69617.0
2023-06-16 10:00:00,284.94,285.37,283.46,284.13,26105.0,284.94,285.37,283.46,284.13,26105.0
2023-06-16 10:30:00,284.12,284.38,283.3,283.76,13746.0,284.12,284.38,283.3,283.76,13746.0
2023-06-16 11:00:00,283.62,284.3,282.93,283.24,11891.0,283.62,284.3,282.93,283.24,11891.0
2023-06-16 11:30:00,283.26,283.55,282.78,283.36,4898.0,283.26,283.55,282.78,283.36,4898.0
2023-06-16 12:00:00,283.43,284.57,283.39,284.36,5800.0,283.43,284.57,283.39,284.36,5800.0
2023-06-16 12:30:00,284.36,286.23,284.29,286.23,14753.0,284.36,286.23,284.29,286.23,14753.0
2023-06-16 13:00:00,286.41,286.7,284.76,284.76,19067.0,286.41,286.7,284.76,284.76,19067.0
2023-06-16 13:30:00,284.76,285.23,284.3,284.3,17709.0,284.76,285.23,284.3,284.3,17709.0
2023-06-16 14:00:00,284.47,284.47,282.36,282.49,23304.0,284.47,284.47,282.36,282.49,23304.0
2023-06-16 14:30:00,282.45,282.86,282.23,282.63,6065.0,282.45,282.86,282.23,282.63,6065.0
2023-06-16 15:00:00,282.56,282.57,281.75,282.43,2750.0,282.56,282.57,281.75,282.43,2750.0
2023-06-16 15:30:00,282.44,283.84,281.93,282.36,26445.0,282.44,283.84,281.93,282.36,26445.0
2023-06-20 09:30:00,281.56,281.56,275.16,276.32,10935.0,281.56,281.56,275.16,276.32,10935.0
2023-06-20 10:00:00,276.02,276.65,274.24,274.54,13137.0,276.02,276.65,274.24,274.54,13137.0
2023-06-20 10:30:00,274.78,275.55,273.89,275.45,12249.0,274.78,275.55,273.89,275.45,12249.0
2023-06-20 11:00:00,275.93,276.48,275.64,276.45,2116.0,275.93,276.48,275.64,276.45,2116.0
2023-06-20 11:30:00,276.32,277.22,276.32,276.62,10992.0,276.32,277.22,276.32,276.62,10992.0
2023-06-20 12:00:00,276.85,277.23,276.13,276.44,4382.0,276.85,277.23,276.13,276.44,4382.0
2023-06-20 12:30:00,276.56,277.13,276.31,276.76,11191.0,276.56,277.13,276.31,276.76,11191.0
2023-06-20 13:00:00,276.73,277.12,276.13,276.29,13973.0,276.73,277.12,276.13,276.29,13973.0
2023-06-20 13:30:00,276.76,277.07,276.23,276.7,7720.0,276.76,277.07,276.23,276.7,7720.0
2023-06-20 14:00:00,276.69,276.95,276.26,276.82,5588.0,276.69,276.95,276.26,276.82,5588.0
2023-06-20 14:30:00,276.81,277.31,276.4,276.91,6909.0,276.81,277.31,276.4,276.91,6909.0
2023-06-20 15:00:00,276.91,277.36,276.8,277.13,16315.0,276.91,277.36,276.8,277.13,16315.0
2023-06-20 15:30:00,277.13,277.8,276.62,277.53,49346.0,277.13,277.8,276.62,277.53,49346.0
2023-06-21 09:30:00,274.52,274.61,273.01,274.23,30415.0,274.52,274.61,273.01,274.23,30415.0
2023-06-21 10:00:00,274.32,274.57,273.02,273.12,13228.0,274.32,274.57,273.02,273.12,13228.0
2023-06-21 10:30:00,273.17,273.56,271.27,272.75,26953.0,273.17,273.56,271.27,272.75,26953.0
2023-06-21 11:00:00,273.37,274.24,273.05,273.79,19130.0,273.37,274.24,273.05,273.79,19130.0
2023-06-21 11:30:00,273.74,274.42,273.39,274.1,4834.0,273.74,274.42,273.39,274.1,4834.0
2023-06-21 12:00:00,273.36,273.96,272.71,273.3,2900.0,273.36,273.96,272.71,273.3,2900.0
2023-06-21 12:30:00,273.41,273.76,273.18,273.49,5793.0,273.41,273.76,273.18,273.49,5793.0
2023-06-21 13:00:00,272.68,273.3,272.56,273.3,5622.0,272.68,273.3,272.56,273.3,5622.0
2023-06-21 13:30:00,273.32,273.62,273.1,273.54,5192.0,273.32,273.62,273.1,273.54,5192.0
2023-06-21 14:00:00,273.32,274.06,273.32,274.01,8282.0,273.32,274.06,273.32,274.01,8282.0
2023-06-21 14:30:00,274.01,274.18,273.7,273.97,10633.0,274.01,274.18,273.7,273.97,10633.0
2023-06-21 15:00:00,273.93,274.19,273.45,273.7,4070.0,273.93,274.19,273.45,273.7,4070.0
2023-06-21 15:30:00,273.62,273.85,270.8,270.87,15803.0,273.62,273.85,270.8,270.87,15803.0
2023-06-22 09:30:00,270.5,270.5,266.97,268.04,7954.0,270.5,270.5,266.97,268.04,7954.0
2023-06-22 10:00:00,268.05,268.76,267.04,267.69,13555.0,268.05,268.76,267.04,267.69,13555.0
2023-06-22 10:30:00,267.33,267.51,264.86,265.39,21384.0,267.33,267.51,264.86,265.39,21384.0
2023-06-22 11:00:00,265.15,266.33,265.06,265.85,5980.0,265.15,266.33,265.06,265.85,5980.0
2023-06-22 11:30:00,266.02,267.05,265.81,267.05,4743.0,266.02,267.05,265.81,267.05,4743.0
2023-06-22 12:00:00,266.85,266.92,265.86,265.86,2145.0,266.85,266.92,265.86,265.86,2145.0
2023-06-22 12:30:00,266.44,266.73,265.47,265.92,2422.0,266.44,266.73,265.47,265.92,2422.0
2023-06-22 13:00:00,265.79,266.42,265.15,266.34,21718.0,265.79,266.42,265.15,266.34,21718.0
2023-06-22 13:30:00,266.4,266.65,265.76,265.76,6585.0,266.4,266.65,265.76,265.76,6585.0
2023-06-22 14:00:00,266.15,267.01,265.41,267.01,30966.0,266.15,267.01,265.41,267.01,30966.0
2023-06-22 14:30:00,267.28,268.17,267.0,268.17,4124.0,267.28,268.17,267.0,268.17,4124.0
2023-06-22 15:00:00,268.42,268.42,267.62,267.62,2959.0,268.42,268.42,267.62,267.62,2959.0
2023-06-22 15:30:00,267.48,268.4,267.09,267.82,14881.0,267.48,268.4,267.09,267.82,14881.0
2023-06-23 09:30:00,265.35,265.35,261.91,264.61,19232.0,265.35,265.35,261.91,264.61,19232.0
2023-06-23 10:00:00,265.03,265.74,264.29,265.24,17917.0,265.03,265.74,264.29,265.24,17917.0
2023-06-23 10:30:00,265.21,265.5,263.45,264.48,14179.0,265.21,265.5,263.45,264.48,14179.0
2023-06-23 11:00:00,265.05,265.05,263.47,263.55,10580.0,265.05,265.05,263.47,263.55,10580.0
2023-06-23 11:30:00,263.53,264.62,263.53,263.77,6525.0,263.53,264.62,263.53,263.77,6525.0
2023-06-23 12:00:00,264.21,264.89,263.68,264.78,5383.0,264.21,264.89,263.68,264.78,5383.0
2023-06-23 12:30:00,264.98,265.4,264.59,265.08,7947.0,264.98,265.4,264.59,265.08,7947.0
2023-06-23 13:00:00,265.29,265.47,264.53,265.47,6113.0,265.29,265.47,264.53,265.47,6113.0
2023-06-23 13:30:00,265.44,265.93,265.29,265.9,7503.0,265.44,265.93,265.29,265.9,7503.0
2023-06-23 14:00:00,265.63,265.66,264.15,265.33,12017.0,265.63,265.66,264.15,265.33,12017.0
2023-06-23 14:30:00,265.1,265.27,263.92,264.24,5979.0,265.1,265.27,263.92,264.24,5979.0
2023-06-23 15:00:00,263.96,264.67,263.2,263.98,10963.0,263.96,264.67,263.2,263.98,10963.0
2023-06-23 15:30:00,263.9,265.54,263.9,264.38,59454.0,263.9,265.54,263.9,264.38,59454.0
2023-06-26 09:30:00,266.3,270.0,265.12,269.23,13844.0,266.3,270.0,265.12,269.23,13844.0
2023-06-26 10:00:00,269.17,269.99,268.84,269.25,10861.0,269.17,269.99,268.84,269.25,10861.0
2023-06-26 10:30:00,269.25,269.32,268.51,269.18,4542.0,269.25,269.32,268.51,269.18,4542.0
2023-06-26 11:00:00,269.31,269.32,268.8,269.25,4151.0,269.31,269.32,268.8,269.25,4151.0
2023-06-26 11:30:00,269.23,272.11,269.22,272.11,6566.0,269.23,272.11,269.22,272.11,6566.0
2023-06-26 12:00:00,271.58,271.77,270.37,271.19,2953.0,271.58,271.77,270.37,271.19,2953.0
2023-06-26 12:30:00,271.4,273.5,271.4,273.25,6132.0,271.4,273.5,271.4,273.25,6132.0
2023-06-26 13:00:00,273.77,273.82,272.98,273.77,3600.0,273.77,273.82,272.98,273.77,3600.0
2023-06-26 13:30:00,273.72,273.75,272.98,273.42,3534.0,273.72,273.75,272.98,273.42,3534.0
2023-06-26 14:00:00,273.28,274.39,273.28,274.39,10666.0,273.28,274.39,273.28,274.39,10666.0
2023-06-26 14:30:00,274.57,274.93,274.42,274.93,3923.0,274.57,274.93,274.42,274.93,3923.0
2023-06-26 15:00:00,274.93,275.7,274.69,274.69,13826.0,274.93,275.7,274.69,274.69,13826.0
2023-06-26 15:30:00,274.63,274.98,272.69,273.0,27878.0,274.63,274.98,272.69,273.0,27878.0
2023-06-27 09:30:00,273.85,274.22,270.67,273.61,35655.0,273.85,274.22,270.67,273.61,35655.0
2023-06-27 10:00:00,274.22,275.12,272.75,274.91,3361.0,274.22,275.12,272.75,274.91,3361.0
2023-06-27 10:30:00,275.23,277.23,274.98,277.15,9952.0,275.23,277.23,274.98,277.15,9952.0
2023-06-27 11:00:00,277.56,278.06,276.91,278.06,7350.0,277.56,278.06,276.91,278.06,7350.0
2023-06-27 11:30:00,278.19,279.62,278.19,279.55,4438.0,278.19,279.62,278.19,279.55,4438.0
2023-06-27 12:00:00,279.64,280.99,279.44,280.78,9479.0,279.64,280.99,279.44,280.78,9479.0
2023-06-27 12:30:00,280.5,282.24,280.47,281.85,6180.0,280.5,282.24,280.47,281.85,6180.0
2023-06-27 13:00:00,281.81,282.71,281.29,282.03,8081.0,281.81,282.71,281.29,282.03,8081.0
2023-06-27 13:30:00,282.5,283.04,282.33,282.6,11125.0,282.5,283.04,282.33,282.6,11125.0
2023-06-27 14:00:00,282.43,283.2,282.39,283.04,6983.0,282.43,283.2,282.39,283.04,6983.0
2023-06-27 14:30:00,283.28,283.43,282.44,282.63,9445.0,283.28,283.43,282.44,282.63,9445.0
2023-06-27 15:00:00,282.91,284.37,282.7,284.25,6596.0,282.91,284.37,282.7,284.25,6596.0
2023-06-27 15:30:00,284.43,284.43,282.41,282.73,44445.0,284.43,284.43,282.41,282.73,44445.0
2023-06-28 09:30:00,281.4,284.05,280.22,283.93,19267.0,281.4,284.05,280.22,283.93,19267.0
2023-06-28 10:00:00,283.38,284.82,283.38,284.76,9745.0,283.38,284.82,283.38,284.76,9745.0
2023-06-28 10:30:00,284.93,286.1,284.43,284.43,6975.0,284.93,286.1,284.43,284.43,6975.0
2023-06-28 11:00:00,284.55,284.55,283.37,283.88,7665.0,284.55,284.55,283.37,283.88,7665.0
2023-06-28 11:30:00,283.95,284.14,282.68,283.13,3801.0,283.95,284.14,282.68,283.13,3801.0
2023-06-28 12:00:00,283.08,284.73,283.04,284.38,10119.0,283.08,284.73,283.04,284.38,10119.0
2023-06-28 12:30:00,284.3,284.5,283.02,284.07,30999.0,284.3,284.5,283.02,284.07,30999.0
2023-06-28 13:00:00,284.1,285.26,283.66,284.74,8629.0,284.1,285.26,283.66,284.74,8629.0
2023-06-28 13:30:00,284.86,284.89,284.14,284.52,3809.0,284.86,284.89,284.14,284.52,3809.0
2023-06-28 14:00:00,284.52,285.0,283.86,283.91,2447.0,284.52,285.0,283.86,283.91,2447.0
2023-06-28 14:30:00,283.78,284.47,283.27,283.28,5581.0,283.78,284.47,283.27,283.28,5581.0
2023-06-28 15:00:00,283.66,283.66,282.55,282.89,3528.0,283.66,283.66,282.55,282.89,3528.0
2023-06-28 15:30:00,282.85,283.57,282.64,283.57,22966.0,282.85,283.57,282.64,283.57,22966.0
2023-06-29 09:30:00,283.05,286.0,281.8,286.0,9485.0,283.05,286.0,281.8,286.0,9485.0
2023-06-29 10:00:00,286.05,287.33,285.46,285.47,6298.0,286.05,287.33,285.46,285.47,6298.0
2023-06-29 10:30:00,285.98,286.69,285.61,286.46,13583.0,285.98,286.69,285.61,286.46,13583.0
2023-06-29 11:00:00,286.84,288.36,286.63,288.31,7512.0,286.84,288.36,286.63,288.31,7512.0
2023-06-29 11:30:00,288.58,288.65,287.75,287.75,4615.0,288.58,288.65,287.75,287.75,4615.0
2023-06-29 12:00:00,287.96,288.43,287.25,288.18,2698.0,287.96,288.43,287.25,288.18,2698.0
2023-06-29 12:30:00,288.2,289.33,288.2,288.74,2461.0,288.2,289.33,288.2,288.74,2461.0
2023-06-29 13:00:00,288.38,288.85,288.05,288.68,2319.0,288.38,288.85,288.05,288.68,2319.0
2023-06-29 13:30:00,288.58,289.31,288.45,288.62,3910.0,288.58,289.31,288.45,288.62,3910.0
2023-06-29 14:00:00,288.4,288.78,287.7,288.33,2749.0,288.4,288.78,287.7,288.33,2749.0
2023-06-29 14:30:00,288.3,288.32,286.88,287.13,6001.0,288.3,288.32,286.88,287.13,6001.0
2023-06-29 15:00:00,287.19,288.54,287.12,287.87,9570.0,287.19,288.54,287.12,287.87,9570.0
2023-06-29 15:30:00,287.81,289.07,287.47,288.87,31565.0,287.81,289.07,287.47,288.87,31565.0
2023-06-30 09:30:00,290.85,293.69,290.7,293.3,6076.0,290.85,293.69,290.7,293.3,6076.0
2023-06-30 10:00:00,293.61,293.65,292.5,293.02,12033.0,293.61,293.65,292.5,293.02,12033.0
2023-06-30 10:30:00,293.38,293.42,291.38,292.62,5772.0,293.38,293.42,291.38,292.62,5772.0
2023-06-30 11:00:00,293.09,294.85,293.09,294.31,4373.0,293.09,294.85,293.09,294.31,4373.0
2023-06-30 11:30:00,293.93,294.44,293.09,294.44,5410.0,293.93,294.44,293.09,294.44,5410.0
2023-06-30 12:00:00,294.4,295.28,294.25,295.28,3608.0,294.4,295.28,294.25,295.28,3608.0
2023-06-30 12:30:00,295.75,296.09,295.28,295.72,5479.0,295.75,296.09,295.28,295.72,5479.0
2023-06-30 13:00:00,295.59,295.88,295.51,295.88,1460.0,295.59,295.88,295.51,295.88,1460.0
2023-06-30 13:30:00,296.23,296.81,296.12,296.74,4022.0,296.23,296.81,296.12,296.74,4022.0
2023-06-30 14:00:00,296.66,297.45,295.94,297.27,13128.0,296.66,297.45,295.94,297.27,13128.0
2023-06-30 14:30:00,297.45,297.45,296.73,296.93,4602.0,297.45,297.45,296.73,296.93,4602.0
2023-06-30 15:00:00,296.84,296.91,296.48,296.73,6036.0,296.84,296.91,296.48,296.73,6036.0
2023-06-30 15:30:00,296.69,297.09,295.83,295.83,32228.0,296.69,297.09,295.83,295.83,32228.0
2023-07-03 09:30:00,293.89,294.82,292.86,294.7,28457.0,293.89,294.82,292.86,294.7,28457.0
2023-07-03 10:00:00,294.63,295.33,293.84,295.33,2500.0,294.63,295.33,293.84,295.33,2500.0
2023-07-03 10:30:00,295.06,295.08,293.75,294.11,5137.0,295.06,295.08,293.75,294.11,5137.0
2023-07-03 11:00:00,293.75,295.74,293.75,295.49,9880.0,293.75,295.74,293.75,295.49,9880.0
2023-07-03 11:30:00,295.41,296.17,295.37,295.81,4831.0,295.41,296.17,295.37,295.81,4831.0
2023-07-03 12:00:00,295.96,296.71,295.58,296.71,4211.0,295.96,296.71,295.58,296.71,4211.0
2023-07-03 12:30:00,296.87,296.99,295.53,296.01,15235.0,296.87,296.99,295.53,296.01,15235.0
2023-07-05 09:30:00,293.57,293.57,290.23,292.92,9731.0,293.57,293.57,290.23,292.92,9731.0
2023-07-05 10:00:00,293.45,293.82,290.86,291.03,9138.0,293.45,293.82,290.86,291.03,9138.0
2023-07-05 10:30:00,291.54,293.79,291.49,293.79,5383.0,291.54,293.79,291.49,293.79,5383.0
2023-07-05 11:00:00,294.25,295.0,293.94,294.69,5636.0,294.25,295.0,293.94,294.69,5636.0
2023-07-05 11:30:00,295.14,295.76,294.3,295.29,4202.0,295.14,295.76,294.3,295.29,4202.0
2023-07-05 12:00:00,295.36,296.25,294.61,295.06,5865.0,295.36,296.25,294.61,295.06,5865.0
2023-07-05 12:30:00,295.13,295.7,294.47,295.22,7973.0,295.13,295.7,294.47,295.22,7973.0
2023-07-05 13:00:00,294.68,295.09,293.72,294.11,10873.0,294.68,295.09,293.72,294.11,10873.0
2023-07-05 13:30:00,293.72,294.06,292.47,293.5,11601.0,293.72,294.06,292.47,293.5,11601.0
2023-07-05 14:00:00,293.51,293.99,292.51,292.51,8336.0,293.51,293.99,292.51,292.51,8336.0
2023-07-05 14:30:00,292.3,293.6,292.3,293.6,7690.0,292.3,293.6,292.3,293.6,7690.0
2023-07-05 15:00:00,293.64,294.18,293.63,294.05,7164.0,293.64,294.18,293.63,294.05,7164.0
2023-07-05 15:30:00,294.14,294.16,292.26,292.93,53961.0,294.14,294.16,292.26,292.93,53961.0
2023-07-06 09:30:00,287.4,289.33,286.27,288.51,14801.0,287.4,289.33,286.27,288.51,14801.0
2023-07-06 10:00:00,289.07,289.07,285.52,285.72,18444.0,289.07,289.07,285.52,285.72,18444.0
2023-07-06 10:30:00,285.77,285.77,284.77,284.81,12056.0,285.77,285.77,284.77,284.81,12056.0
2023-07-06 11:00:00,285.11,285.55,283.54,284.13,6626.0,285.11,285.55,283.54,284.13,6626.0
2023-07-06 11:30:00,284.41,286.28,284.34,286.14,11053.0,284.41,286.28,284.34,286.14,11053.0
2023-07-06 12:00:00,286.13,286.13,284.97,285.35,2785.0,286.13,286.13,284.97,285.35,2785.0
2023-07-06 12:30:00,285.33,286.44,285.33,286.44,2210.0,285.33,286.44,285.33,286.44,2210.0
2023-07-06 13:00:00,286.38,287.37,286.36,286.93,1394.0,286.38,287.37,286.36,286.93,1394.0
2023-07-06 13:30:00,286.55,287.59,286.43,287.59,4040.0,286.55,287.59,286.43,287.59,4040.0
2023-07-06 14:00:00,287.75,288.08,287.48,287.79,2000.0,287.75,288.08,287.48,287.79,2000.0
2023-07-06 14:30:00,287.92,289.56,287.84,289.09,2272.0,287.92,289.56,287.84,289.09,2272.0
2023-07-06 15:00:00,289.19,289.88,288.83,289.77,4974.0,289.19,289.88,288.83,289.77,4974.0
2023-07-06 15:30:00,289.75,291.87,289.74,291.01,27030.0,289.75,291.87,289.74,291.01,27030.0
2023-07-07 09:30:00,291.49,294.49,290.14,293.14,11327.0,291.49,294.49,290.14,293.14,11327.0
2023-07-07 10:00:00,292.82,293.92,292.59,293.29,7435.0,292.82,293.92,292.59,293.29,7435.0
2023-07-07 10:30:00,293.63,296.11,292.95,296.11,6764.0,293.63,296.11,292.95,296.11,6764.0
2023-07-07 11:00:00,296.15,297.68,296.15,297.42,3900.0,296.15,297.68,296.15,297.42,3900.0
2023-07-07 11:30:00,297.38,298.57,297.21,298.5,6676.0,297.38,298.57,297.21,298.5,6676.0
2023-07-07 12:00:00,298.88,299.27,298.53,299.26,7100.0,298.88,299.27,298.53,299.26,7100.0
2023-07-07 12:30:00,299.11,300.28,299.1,299.64,5523.0,299.11,300.28,299.1,299.64,5523.0
2023-07-07 13:00:00,300.19,300.5,299.3,299.3,6154.0,300.19,300.5,299.3,299.3,6154.0
2023-07-07 13:30:00,299.4,299.4,297.47,297.73,4439.0,299.4,299.4,297.47,297.73,4439.0
2023-07-07 14:00:00,297.9,298.24,297.46,298.24,2448.0,297.9,298.24,297.46,298.24,2448.0
2023-07-07 14:30:00,298.33,298.33,297.26,297.5,4331.0,298.33,298.33,297.26,297.5,4331.0
2023-07-07 15:00:00,297.5,297.84,297.04,297.28,5120.0,297.5,297.84,297.04,297.28,5120.0
2023-07-07 15:30:00,297.55,297.66,294.86,295.22,30743.0,297.55,297.66,294.86,295.22,30743.0
2023-07-10 09:30:00,294.57,299.96,294.57,298.88,12697.0,294.57,299.96,294.57,298.88,12697.0
2023-07-10 10:00:00,298.9,300.18,298.58,299.8,7531.0,298.9,300.18,298.58,299.8,7531.0
2023-07-10 10:30:00,299.98,303.18,299.49,303.08,9613.0,299.98,303.18,299.49,303.08,9613.0
2023-07-10 11:00:00,303.42,303.85,302.12,303.7,6109.0,303.42,303.85,302.12,303.7,6109.0
2023-07-10 11:30:00,303.7,305.7,303.04,305.36,19324.0,303.7,305.7,303.04,305.36,19324.0
2023-07-10 12:00:00,305.21,306.47,304.04,306.29,15557.0,305.21,306.47,304.04,306.29,15557.0
2023-07-10 12:30:00,306.22,306.32,305.55,305.94,8221.0,306.22,306.32,305.55,305.94,8221.0
2023-07-10 13:00:00,305.73,306.37,305.16,306.37,8297.0,305.73,306.37,305.16,306.37,8297.0
2023-07-10 13:30:00,306.55,306.55,305.66,306.1,7374.0,306.55,306.55,305.66,306.1,7374.0
2023-07-10 14:00:00,306.08,306.74,305.32,306.54,7587.0,306.08,306.74,305.32,306.54,7587.0
2023-07-10 14:30:00,306.25,307.03,305.73,306.91,6105.0,306.25,307.03,305.73,306.91,6105.0
2023-07-10 15:00:00,306.91,307.26,306.63,306.69,7300.0,306.91,307.26,306.63,306.69,7300.0
2023-07-10 15:30:00,306.67,306.67,305.32,306.28,66444.0,306.67,306.67,305.32,306.28,66444.0
2023-07-11 09:30:00,308.69,310.82,307.18,309.6,16765.0,308.69,310.82,307.18,309.6,16765.0
2023-07-11 10:00:00,309.98,311.53,309.65,309.97,17249.0,309.98,311.53,309.65,309.97,17249.0
2023-07-11 10:30:00,309.96,312.7,309.38,312.0,10203.0,309.96,312.7,309.38,312.0,10203.0
2023-07-11 11:00:00,312.33,313.22,311.74,312.31,16528.0,312.33,313.22,311.74,312.31,16528.0
2023-07-11 11:30:00,312.0,312.93,312.0,312.74,6463.0,312.0,312.93,312.0,312.74,6463.0
2023-07-11 12:00:00,312.67,312.67,311.07,311.07,2597.0,312.67,312.67,311.07,311.07,2597.0
2023-07-11 12:30:00,310.7,310.74,308.18,308.98,7927.0,310.7,310.74,308.18,308.98,7927.0
2023-07-11 13:00:00,308.9,309.71,308.79,309.06,3449.0,308.9,309.71,308.79,309.06,3449.0
2023-07-11 13:30:00,309.49,310.13,309.0,309.8,7223.0,309.49,310.13,309.0,309.8,7223.0
2023-07-11 14:00:00,310.11,310.11,308.58,308.78,3588.0,310.11,310.11,308.58,308.78,3588.0
2023-07-11 14:30:00,308.78,308.9,307.94,308.09,5511.0,308.78,308.9,307.94,308.09,5511.0
2023-07-11 15:00:00,308.26,309.33,307.75,309.11,4768.0,308.26,309.33,307.75,309.11,4768.0
2023-07-11 15:30:00,309.0,310.34,308.56,309.06,28834.0,309.0,310.34,308.56,309.06,28834.0
2023-07-12 09:30:00,314.2,318.85,312.51,317.88,32888.0,314.2,318.85,312.51,317.88,32888.0
2023-07-12 10:00:00,318.18,318.5,313.33,314.95,32316.0,318.18,318.5,313.33,314.95,32316.0
2023-07-12 10:30:00,315.12,316.74,313.2,313.63,9755.0,315.12,316.74,313.2,313.63,9755.0
2023-07-12 11:00:00,313.82,314.57,313.73,314.31,7212.0,313.82,314.57,313.73,314.31,7212.0
2023-07-12 11:30:00,314.35,314.36,311.22,312.88,6345.0,314.35,314.36,311.22,312.88,6345.0
2023-07-12 12:00:00,312.89,313.4,312.2,312.52,4941.0,312.89,313.4,312.2,312.52,4941.0
2023-07-12 12:30:00,312.76,313.57,312.18,313.2,7231.0,312.76,313.57,312.18,313.2,7231.0
2023-07-12 13:00:00,313.01,313.19,312.45,312.45,3386.0,313.01,313.19,312.45,312.45,3386.0
2023-07-12 13:30:00,312.55,316.03,312.55,315.83,12128.0,312.55,316.03,312.55,315.83,12128.0
2023-07-12 14:00:00,315.72,316.14,314.93,316.14,5765.0,315.72,316.14,314.93,316.14,5765.0
2023-07-12 14:30:00,316.09,316.2,315.48,316.02,5185.0,316.09,316.2,315.48,316.02,5185.0
2023-07-12 15:00:00,316.19,316.74,315.55,315.88,5206.0,316.19,316.74,315.55,315.88,5206.0
2023-07-12 15:30:00,316.0,317.01,315.64,316.03,28739.0,316.0,317.01,315.64,316.03,28739.0
2023-07-13 09:30:00,317.97,320.55,317.22,320.32,9695.0,317.97,320.55,317.22,320.32,9695.0
2023-07-13 10:00:00,320.24,320.29,318.43,319.09,2672.0,320.24,320.29,318.43,319.09,2672.0
2023-07-13 10:30:00,318.51,319.28,317.82,318.06,2150.0,318.51,319.28,317.82,318.06,2150.0
2023-07-13 11:00:00,318.26,318.7,317.99,318.0,7455.0,318.26,318.7,317.99,318.0,7455.0
2023-07-13 11:30:00,318.4,318.71,317.26,318.07,6504.0,318.4,318.71,317.26,318.07,6504.0
2023-07-13 12:00:00,317.85,318.46,317.66,318.01,2681.0,317.85,318.46,317.66,318.01,2681.0
2023-07-13 12:30:00,317.93,318.19,317.61,318.03,6975.0,317.93,318.19,317.61,318.03,6975.0
2023-07-13 13:00:00,318.16,318.31,317.67,318.04,6563.0,318.16,318.31,317.67,318.04,6563.0
2023-07-13 13:30:00,318.2,318.46,317.6,317.61,4979.0,318.2,318.46,317.6,317.61,4979.0
2023-07-13 14:00:00,317.61,318.76,317.58,318.16,5507.0,317.61,318.76,317.58,318.16,5507.0
2023-07-13 14:30:00,318.05,318.32,317.88,318.0,3615.0,318.05,318.32,317.88,318.0,3615.0
2023-07-13 15:00:00,318.19,318.75,318.19,318.52,5580.0,318.19,318.75,318.19,318.52,5580.0
2023-07-13 15:30:00,318.49,318.99,318.2,318.51,21977.0,318.49,318.99,318.2,318.51,21977.0
2023-07-14 09:30:00,316.82,317.05,316.01,316.01,6357.0,316.82,317.05,316.01,316.01,6357.0
2023-07-14 10:00:00,315.76,315.76,310.84,311.49,6209.0,315.76,315.76,310.84,311.49,6209.0
2023-07-14 10:30:00,312.07,312.12,309.7,310.07,26661.0,312.07,312.12,309.7,310.07,26661.0
2023-07-14 11:00:00,309.94,309.95,308.75,309.17,18467.0,309.94,309.95,308.75,309.17,18467.0
2023-07-14 11:30:00,309.24,309.45,307.86,308.14,27648.0,309.24,309.45,307.86,308.14,27648.0
2023-07-14 12:00:00,308.25,309.69,308.25,309.13,9732.0,308.25,309.69,308.25,309.13,9732.0
2023-07-14 12:30:00,309.11,310.1,308.78,308.88,8307.0,309.11,310.1,308.78,308.88,8307.0
2023-07-14 13:00:00,309.08,309.32,308.2,309.0,3613.0,309.08,309.32,308.2,309.0,3613.0
2023-07-14 13:30:00,310.33,310.49,309.55,309.55,700.0,310.33,310.49,309.55,309.55,700.0
2023-07-14 14:00:00,309.43,310.36,309.2,309.2,1998.0,309.43,310.36,309.2,309.2,1998.0
2023-07-14 14:30:00,309.23,309.45,308.69,308.81,3576.0,309.23,309.45,308.69,308.81,3576.0
2023-07-14 15:00:00,308.68,309.38,308.0,308.25,4853.0,308.68,309.38,308.0,308.25,4853.0
2023-07-14 15:30:00,308.25,309.31,308.15,309.28,18055.0,308.25,309.31,308.15,309.28,18055.0
2023-07-17 09:30:00,306.8,308.47,305.66,308.16,30981.0,306.8,308.47,305.66,308.16,30981.0
2023-07-17 10:00:00,308.18,309.22,307.0,307.53,9089.0,308.18,309.22,307.0,307.53,9089.0
2023-07-17 10:30:00,307.85,308.31,306.98,307.22,10368.0,307.85,308.31,306.98,307.22,10368.0
2023-07-17 11:00:00,307.41,308.39,307.1,308.18,6266.0,307.41,308.39,307.1,308.18,6266.0
2023-07-17 11:30:00,308.0,309.49,308.0,309.08,6284.0,308.0,309.49,308.0,309.08,6284.0
2023-07-17 12:00:00,309.01,309.68,307.6,308.18,6439.0,309.01,309.68,307.6,308.18,6439.0
2023-07-17 12:30:00,308.37,308.46,307.89,308.42,8738.0,308.37,308.46,307.89,308.42,8738.0
2023-07-17 13:00:00,308.27,309.93,308.21,309.87,5133.0,308.27,309.93,308.21,309.87,5133.0
2023-07-17 13:30:00,309.65,311.01,309.62,310.37,7140.0,309.65,311.01,309.62,310.37,7140.0
2023-07-17 14:00:00,310.35,310.49,309.64,309.7,4138.0,310.35,310.49,309.64,309.7,4138.0
2023-07-17 14:30:00,309.7,310.4,309.37,309.37,5098.0,309.7,310.4,309.37,309.37,5098.0
2023-07-17 15:00:00,309.52,310.75,309.52,310.04,6227.0,309.52,310.75,309.52,310.04,6227.0
2023-07-17 15:30:00,309.89,310.32,308.72,309.57,30090.0,309.89,310.32,308.72,309.57,30090.0
2023-07-18 09:30:00,308.1,312.4,308.05,312.0,7714.0,308.1,312.4,308.05,312.0,7714.0
2023-07-18 10:00:00,312.0,312.82,311.75,312.38,7602.0,312.0,312.82,311.75,312.38,7602.0
2023-07-18 10:30:00,312.07,312.08,308.09,309.53,38836.0,312.07,312.08,308.09,309.53,38836.0
2023-07-18 11:00:00,309.72,311.3,309.22,310.8,3300.0,309.72,311.3,309.22,310.8,3300.0
2023-07-18 11:30:00,310.88,310.89,309.22,310.59,9871.0,310.88,310.89,309.22,310.59,9871.0
2023-07-18 12:00:00,310.74,310.79,308.97,309.74,22132.0,310.74,310.79,308.97,309.74,22132.0
2023-07-18 12:30:00,309.97,310.63,308.81,310.62,13964.0,309.97,310.63,308.81,310.62,13964.0
2023-07-18 13:00:00,310.38,311.04,309.61,309.84,8753.0,310.38,311.04,309.61,309.84,8753.0
2023-07-18 13:30:00,309.79,310.35,309.57,309.86,5926.0,309.79,310.35,309.57,309.86,5926.0
2023-07-18 14:00:00,310.05,310.84,309.99,310.84,4778.0,310.05,310.84,309.99,310.84,4778.0
2023-07-18 14:30:00,310.99,311.46,309.64,310.79,26311.0,310.99,311.46,309.64,310.79,26311.0
2023-07-18 15:00:00,310.93,313.18,310.45,312.9,24224.0,310.93,313.18,310.45,312.9,24224.0
2023-07-18 15:30:00,312.78,313.73,312.32,313.04,34599.0,312.78,313.73,312.32,313.04,34599.0
2023-07-19 09:30:00,313.29,315.34,312.89,313.77,7523.0,313.29,315.34,312.89,313.77,7523.0
2023-07-19 10:00:00,314.04,315.51,313.22,315.16,4164.0,314.04,315.51,313.22,315.16,4164.0
2023-07-19 10:30:00,314.67,315.13,313.22,314.32,5037.0,314.67,315.13,313.22,314.32,5037.0
2023-07-19 11:00:00,314.32,315.36,314.31,315.36,4034.0,314.32,315.36,314.31,315.36,4034.0
2023-07-19 11:30:00,315.36,315.82,314.86,315.21,5818.0,315.36,315.82,314.86,315.21,5818.0
2023-07-19 12:00:00,315.41,317.09,315.15,316.44,4558.0,315.41,317.09,315.15,316.44,4558.0
2023-07-19 12:30:00,316.52,318.6,315.97,318.6,4915.0,316.52,318.6,315.97,318.6,4915.0
2023-07-19 13:00:00,318.57,318.64,316.13,316.38,5789.0,318.57,318.64,316.13,316.38,5789.0
2023-07-19 13:30:00,316.26,317.35,316.01,317.35,4403.0,316.26,317.35,316.01,317.35,4403.0
2023-07-19 14:00:00,317.45,317.45,316.1,316.21,8107.0,317.45,317.45,316.1,316.21,8107.0
2023-07-19 14:30:00,316.58,317.71,316.48,317.54,6814.0,316.58,317.71,316.48,317.54,6814.0
2023-07-19 15:00:00,317.98,319.03,317.98,318.8,5133.0,317.98,319.03,317.98,318.8,5133.0
2023-07-19 15:30:00,318.55,319.04,317.97,318.32,29227.0,318.55,319.04,317.97,318.32,29227.0
2023-07-20 09:30:00,316.57,316.57,309.03,309.07,21540.0,316.57,316.57,309.03,309.07,21540.0
2023-07-20 10:00:00,309.98,310.0,306.38,308.87,13196.0,309.98,310.0,306.38,308.87,13196.0
2023-07-20 10:30:00,308.81,308.9,307.34,308.6,4658.0,308.81,308.9,307.34,308.6,4658.0
2023-07-20 11:00:00,308.13,308.69,307.31,307.54,7738.0,308.13,308.69,307.31,307.54,7738.0
2023-07-20 11:30:00,307.64,308.84,307.64,308.66,6325.0,307.64,308.84,307.64,308.66,6325.0
2023-07-20 12:00:00,308.46,309.4,307.75,308.2,8089.0,308.46,309.4,307.75,308.2,8089.0
2023-07-20 12:30:00,307.86,307.93,305.94,306.15,7429.0,307.86,307.93,305.94,306.15,7429.0
2023-07-20 13:00:00,306.28,307.02,305.87,306.96,4116.0,306.28,307.02,305.87,306.96,4116.0
2023-07-20 13:30:00,307.36,307.92,306.06,306.06,4275.0,307.36,307.92,306.06,306.06,4275.0
2023-07-20 14:00:00,306.06,306.47,305.33,305.33,5110.0,306.06,306.47,305.33,305.33,5110.0
2023-07-20 14:30:00,305.4,306.56,305.39,305.91,4394.0,305.4,306.56,305.39,305.91,4394.0
2023-07-20 15:00:00,305.89,306.11,303.86,303.86,9397.0,305.89,306.11,303.86,303.86,9397.0
2023-07-20 15:30:00,303.84,304.7,303.17,304.56,32362.0,303.84,304.7,303.17,304.56,32362.0
2023-07-21 09:30:00,308.12,308.12,305.37,307.36,24861.0,308.12,308.12,305.37,307.36,24861.0
2023-07-21 10:00:00,308.35,309.4,307.27,307.41,5303.0,308.35,309.4,307.27,307.41,5303.0
2023-07-21 10:30:00,306.98,309.12,306.85,308.72,6162.0,306.98,309.12,306.85,308.72,6162.0
2023-07-21 11:00:00,308.97,310.45,308.97,310.25,3148.0,308.97,310.45,308.97,310.25,3148.0
2023-07-21 11:30:00,309.92,310.27,308.38,309.43,12182.0,309.92,310.27,308.38,309.43,12182.0
2023-07-21 12:00:00,308.3,308.59,306.88,307.0,5707.0,308.3,308.59,306.88,307.0,5707.0
2023-07-21 12:30:00,307.13,307.82,306.94,307.31,3399.0,307.13,307.82,306.94,307.31,3399.0
2023-07-21 13:00:00,307.73,307.94,307.21,307.42,2624.0,307.73,307.94,307.21,307.42,2624.0
2023-07-21 13:30:00,307.91,308.23,307.86,308.19,2200.0,307.91,308.23,307.86,308.19,2200.0
2023-07-21 14:00:00,307.97,307.97,306.6,307.38,4684.0,307.97,307.97,306.6,307.38,4684.0
2023-07-21 14:30:00,307.37,307.81,307.17,307.17,6487.0,307.37,307.81,307.17,307.17,6487.0
2023-07-21 15:00:00,307.47,307.47,306.39,307.16,3106.0,307.47,307.47,306.39,307.16,3106.0
2023-07-21 15:30:00,307.38,307.69,306.32,306.45,15433.0,307.38,307.69,306.32,306.45,15433.0
2023-07-24 09:30:00,305.82,308.72,305.56,305.98,9186.0,305.82,308.72,305.56,305.98,9186.0
2023-07-24 10:00:00,306.18,306.69,304.85,306.51,4221.0,306.18,306.69,304.85,306.51,4221.0
2023-07-24 10:30:00,305.94,306.1,304.63,305.79,6877.0,305.94,306.1,304.63,305.79,6877.0
2023-07-24 11:00:00,305.94,307.23,305.94,306.85,4806.0,305.94,307.23,305.94,306.85,4806.0
2023-07-24 11:30:00,306.81,307.44,306.24,307.2,2520.0,306.81,307.44,306.24,307.2,2520.0
2023-07-24 12:00:00,307.22,307.22,304.79,305.5,9650.0,307.22,307.22,304.79,305.5,9650.0
2023-07-24 12:30:00,305.49,305.84,304.64,305.79,7430.0,305.49,305.84,304.64,305.79,7430.0
2023-07-24 13:00:00,305.3,306.15,305.3,305.75,8426.0,305.3,306.15,305.3,305.75,8426.0
2023-07-24 13:30:00,305.53,305.6,304.2,304.2,5029.0,305.53,305.6,304.2,304.2,5029.0
2023-07-24 14:00:00,304.5,304.74,304.26,304.46,4523.0,304.5,304.74,304.26,304.46,4523.0
2023-07-24 14:30:00,304.21,304.21,303.28,303.29,5010.0,304.21,304.21,303.28,303.29,5010.0
2023-07-24 15:00:00,303.51,303.52,301.9,301.9,12274.0,303.51,303.52,301.9,301.9,12274.0
2023-07-24 15:30:00,301.83,302.98,301.81,302.58,44699.0,301.83,302.98,301.81,302.58,44699.0
2023-07-25 09:30:00,302.72,305.86,300.79,305.07,7357.0,302.72,305.86,300.79,305.07,7357.0
2023-07-25 10:00:00,305.45,307.07,304.81,304.81,6178.0,305.45,307.07,304.81,304.81,6178.0
2023-07-25 10:30:00,304.74,304.74,302.56,303.65,7637.0,304.74,304.74,302.56,303.65,7637.0
2023-07-25 11:00:00,303.09,303.4,302.5,302.7,6616.0,303.09,303.4,302.5,302.7,6616.0
2023-07-25 11:30:00,303.0,303.15,302.01,302.44,8126.0,303.0,303.15,302.01,302.44,8126.0
2023-07-25 12:00:00,302.4,304.0,301.56,304.0,7995.0,302.4,304.0,301.56,304.0,7995.0
2023-07-25 12:30:00,303.73,303.73,302.99,303.33,3230.0,303.73,303.73,302.99,303.33,3230.0
2023-07-25 13:00:00,303.59,304.19,303.09,303.41,5498.0,303.59,304.19,303.09,303.41,5498.0
2023-07-25 13:30:00,303.74,304.56,303.4,303.87,9501.0,303.74,304.56,303.4,303.87,9501.0
2023-07-25 14:00:00,303.76,303.76,302.42,303.61,12838.0,303.76,303.76,302.42,303.61,12838.0
2023-07-25 14:30:00,303.85,303.91,302.23,302.24,4960.0,303.85,303.91,302.23,302.24,4960.0
2023-07-25 15:00:00,302.32,302.52,301.1,301.1,17989.0,302.32,302.52,301.1,301.1,17989.0
2023-07-25 15:30:00,301.15,302.16,301.03,301.46,48848.0,301.15,302.16,301.03,301.46,48848.0
2023-07-26 09:30:00,299.19,302.11,298.95,299.82,16369.0,299.19,302.11,298.95,299.82,16369.0
2023-07-26 10:00:00,300.1,301.02,300.07,300.85,8727.0,300.1,301.02,300.07,300.85,8727.0
2023-07-26 10:30:00,301.03,301.04,299.24,299.65,19355.0,301.03,301.04,299.24,299.65,19355.0
2023-07-26 11:00:00,299.85,301.7,299.46,301.69,14497.0,299.85,301.7,299.46,301.69,14497.0
2023-07-26 11:30:00,301.5,302.39,301.5,301.73,12877.0,301.5,302.39,301.5,301.73,12877.0
2023-07-26 12:00:00,301.72,303.77,301.71,303.14,10771.0,301.72,303.77,301.71,303.14,10771.0
2023-07-26 12:30:00,303.15,303.69,302.83,302.83,9251.0,303.15,303.69,302.83,302.83,9251.0
2023-07-26 13:00:00,302.76,303.56,302.34,303.21,13088.0,302.76,303.56,302.34,303.21,13088.0
2023-07-26 13:30:00,303.04,303.79,302.78,303.59,3617.0,303.04,303.79,302.78,303.59,3617.0
2023-07-26 14:00:00,303.37,304.45,303.21,303.64,6054.0,303.37,304.45,303.21,303.64,6054.0
2023-07-26 14:30:00,303.74,306.68,303.49,305.28,4939.0,303.74,306.68,303.49,305.28,4939.0
2023-07-26 15:00:00,304.87,305.5,303.53,305.38,12317.0,304.87,305.5,303.53,305.38,12317.0
2023-07-26 15:30:00,305.25,306.38,304.87,306.13,18756.0,305.25,306.38,304.87,306.13,18756.0
2023-07-27 09:30:00,308.0,308.98,303.53,304.5,22636.0,308.0,308.98,303.53,304.5,22636.0
2023-07-27 10:00:00,305.38,306.56,304.13,304.46,45910.0,305.38,306.56,304.13,304.46,45910.0
2023-07-27 10:30:00,304.7,307.41,304.53,305.61,20154.0,304.7,307.41,304.53,305.61,20154.0
2023-07-27 11:00:00,305.63,305.96,304.04,304.57,7076.0,305.63,305.96,304.04,304.57,7076.0
2023-07-27 11:30:00,304.56,304.56,303.09,303.89,8748.0,304.56,304.56,303.09,303.89,8748.0
2023-07-27 12:00:00,303.96,306.36,303.96,306.33,10566.0,303.96,306.36,303.96,306.33,10566.0
2023-07-27 12:30:00,306.21,306.21,304.27,304.51,6976.0,306.21,306.21,304.27,304.51,6976.0
2023-07-27 13:00:00,304.53,305.48,302.37,302.64,23956.0,304.53,305.48,302.37,302.64,23956.0
2023-07-27 13:30:00,302.65,302.9,302.01,302.41,7213.0,302.65,302.9,302.01,302.41,7213.0
2023-07-27 14:00:00,302.42,302.58,299.4,299.61,14615.0,302.42,302.58,299.4,299.61,14615.0
2023-07-27 14:30:00,299.78,299.8,298.0,298.0,21861.0,299.78,299.8,298.0,298.0,21861.0
2023-07-27 15:00:00,297.97,299.04,297.45,298.13,10452.0,297.97,299.04,297.45,298.13,10452.0
2023-07-27 15:30:00,298.13,299.83,298.12,299.54,56169.0,298.13,299.83,298.12,299.54,56169.0
2023-07-28 09:30:00,303.43,304.8,300.72,302.89,12241.0,303.43,304.8,300.72,302.89,12241.0
2023-07-28 10:00:00,302.52,304.84,300.36,300.37,18060.0,302.52,304.84,300.36,300.37,18060.0
2023-07-28 10:30:00,300.73,301.64,300.11,301.64,10647.0,300.73,301.64,300.11,301.64,10647.0
2023-07-28 11:00:00,301.48,302.04,300.5,301.26,14396.0,301.48,302.04,300.5,301.26,14396.0
2023-07-28 11:30:00,301.51,302.25,300.64,302.22,20591.0,301.51,302.25,300.64,302.22,20591.0
2023-07-28 12:00:00,302.23,302.25,300.45,300.45,12429.0,302.23,302.25,300.45,300.45,12429.0
2023-07-28 12:30:00,300.76,301.09,299.25,299.28,57770.0,300.76,301.09,299.25,299.28,57770.0
2023-07-28 13:00:00,299.14,299.17,297.16,297.27,13656.0,299.14,299.17,297.16,297.27,13656.0
2023-07-28 13:30:00,297.25,297.88,296.57,297.88,16083.0,297.25,297.88,296.57,297.88,16083.0
2023-07-28 14:00:00,297.76,297.89,296.43,297.48,21927.0,297.76,297.89,296.43,297.48,21927.0
2023-07-28 14:30:00,297.53,298.77,297.38,297.38,13077.0,297.53,298.77,297.38,297.38,13077.0
2023-07-28 15:00:00,297.4,299.22,297.0,298.62,44691.0,297.4,299.22,297.0,298.62,44691.0
2023-07-28 15:30:00,298.56,299.69,298.56,299.24,33791.0,298.56,299.69,298.56,299.24,33791.0
2023-07-31 09:30:00,299.36,305.33,299.35,303.31,12525.0,299.36,305.33,299.35,303.31,12525.0
2023-07-31 10:00:00,303.84,306.23,303.47,304.82,33292.0,303.84,306.23,303.47,304.82,33292.0
2023-07-31 10:30:00,304.9,305.17,302.5,302.7,12910.0,304.9,305.17,302.5,302.7,12910.0
2023-07-31 11:00:00,302.54,304.73,302.54,304.39,20450.0,302.54,304.73,302.54,304.39,20450.0
2023-07-31 11:30:00,304.47,305.35,303.44,304.16,11544.0,304.47,305.35,303.44,304.16,11544.0
2023-07-31 12:00:00,304.03,304.43,302.72,303.17,12988.0,304.03,304.43,302.72,303.17,12988.0
2023-07-31 12:30:00,303.34,303.51,302.65,303.07,9518.0,303.34,303.51,302.65,303.07,9518.0
2023-07-31 13:00:00,302.98,304.83,302.8,304.46,21003.0,302.98,304.83,302.8,304.46,21003.0
2023-07-31 13:30:00,304.5,305.18,304.01,304.59,14836.0,304.5,305.18,304.01,304.59,14836.0
2023-07-31 14:00:00,304.48,305.67,304.45,304.9,16671.0,304.48,305.67,304.45,304.9,16671.0
2023-07-31 14:30:00,304.95,306.79,304.93,306.42,13988.0,304.95,306.79,304.93,306.42,13988.0
2023-07-31 15:00:00,306.23,306.76,306.15,306.35,12986.0,306.23,306.76,306.15,306.35,12986.0
2023-07-31 15:30:00,306.5,308.04,305.86,308.04,74307.0,306.5,308.04,305.86,308.04,74307.0
2023-08-01 09:30:00,245.02,262.5,244.67,249.93,343526.0,245.02,262.5,244.67,249.93,343526.0
2023-08-01 10:00:00,249.66,253.75,249.18,252.75,225394.0,249.66,253.75,249.18,252.75,225394.0
2023-08-01 10:30:00,252.71,254.54,250.0,250.69,225613.0,252.71,254.54,250.0,250.69,225613.0
2023-08-01 11:00:00,250.91,251.62,248.8,251.22,163024.0,250.91,251.62,248.8,251.22,163024.0
2023-08-01 11:30:00,250.76,252.59,250.23,252.0,92541.0,250.76,252.59,250.23,252.0,92541.0
2023-08-01 12:00:00,251.95,253.29,251.29,252.67,71057.0,251.95,253.29,251.29,252.67,71057.0
2023-08-01 12:30:00,252.68,255.0,252.4,254.46,61584.0,252.68,255.0,252.4,254.46,61584.0
2023-08-01 13:00:00,254.54,255.0,251.2,252.43,77713.0,254.54,255.0,251.2,252.43,77713.0
2023-08-01 13:30:00,252.26,252.89,250.55,252.12,39362.0,252.26,252.89,250.55,252.12,39362.0
2023-08-01 14:00:00,252.08,252.68,251.07,252.41,34659.0,252.08,252.68,251.07,252.41,34659.0
2023-08-01 14:30:00,252.47,252.6,251.28,251.79,36184.0,252.47,252.6,251.28,251.79,36184.0
2023-08-01 15:00:00,251.71,252.94,251.35,252.82,62557.0,251.71,252.94,251.35,252.82,62557.0
2023-08-01 15:30:00,252.82,255.0,252.8,254.91,257824.0,252.82,255.0,252.8,254.91,257824.0
2023-08-02 09:30:00,250.1,251.24,244.83,246.96,84641.0,250.1,251.24,244.83,246.96,84641.0
2023-08-02 10:00:00,246.97,248.0,241.26,242.21,56533.0,246.97,248.0,241.26,242.21,56533.0
2023-08-02 10:30:00,242.09,243.68,240.51,241.15,67481.0,242.09,243.68,240.51,241.15,67481.0
2023-08-02 11:00:00,240.98,241.02,238.9,239.05,51358.0,240.98,241.02,238.9,239.05,51358.0
2023-08-02 11:30:00,239.16,240.06,238.5,238.83,62910.0,239.16,240.06,238.5,238.83,62910.0
2023-08-02 12:00:00,238.99,238.99,237.07,237.1,22557.0,238.99,238.99,237.07,237.1,22557.0
2023-08-02 12:30:00,237.06,239.26,236.97,238.58,64006.0,237.06,239.26,236.97,238.58,64006.0
2023-08-02 13:00:00,238.77,240.17,238.62,239.93,38695.0,238.77,240.17,238.62,239.93,38695.0
2023-08-02 13:30:00,239.84,240.61,239.19,239.34,30242.0,239.84,240.61,239.19,239.34,30242.0
2023-08-02 14:00:00,239.4,239.59,237.78,238.04,32405.0,239.4,239.59,237.78,238.04,32405.0
2023-08-02 14:30:00,238.16,240.2,238.05,240.17,46350.0,238.16,240.2,238.05,240.17,46350.0
2023-08-02 15:00:00,240.27,240.94,238.74,238.99,42441.0,240.27,240.94,238.74,238.99,42441.0
2023-08-02 15:30:00,239.0,241.36,238.79,241.16,100432.0,239.0,241.36,238.79,241.16,100432.0
2023-08-03 09:30:00,238.09,241.45,231.98,239.71,72929.0,238.09,241.45,231.98,239.71,72929.0
2023-08-03 10:00:00,239.89,240.85,238.44,239.01,65359.0,239.89,240.85,238.44,239.01,65359.0
2023-08-03 10:30:00,239.18,241.43,238.85,241.43,31316.0,239.18,241.43,238.85,241.43,31316.0
2023-08-03 11:00:00,241.44,246.21,241.15,246.21,56841.0,241.44,246.21,241.15,246.21,56841.0
2023-08-03 11:30:00,246.03,248.27,245.04,247.13,48029.0,246.03,248.27,245.04,247.13,48029.0
2023-08-03 12:00:00,247.26,247.47,245.0,247.29,79745.0,247.26,247.47,245.0,247.29,79745.0
2023-08-03 12:30:00,247.53,250.19,247.34,249.78,53495.0,247.53,250.19,247.34,249.78,53495.0
2023-08-03 13:00:00,249.99,251.7,249.95,251.05,36181.0,249.99,251.7,249.95,251.05,36181.0
2023-08-03 13:30:00,251.16,251.16,249.47,249.89,36803.0,251.16,251.16,249.47,249.89,36803.0
2023-08-03 14:00:00,250.07,252.28,249.4,251.93,32105.0,250.07,252.28,249.4,251.93,32105.0
2023-08-03 14:30:00,251.75,252.04,250.9,251.95,36463.0,251.75,252.04,250.9,251.95,36463.0
2023-08-03 15:00:00,251.84,251.98,249.93,250.68,30161.0,251.84,251.98,249.93,250.68,30161.0
2023-08-03 15:30:00,250.8,250.89,249.54,249.8,95327.0,250.8,250.89,249.54,249.8,95327.0
2023-08-04 09:30:00,249.0,250.04,246.6,249.34,15974.0,249.0,250.04,246.6,249.34,15974.0
2023-08-04 10:00:00,249.67,251.5,247.95,251.43,9475.0,249.67,251.5,247.95,251.43,9475.0
2023-08-04 10:30:00,251.69,251.94,250.38,251.36,12984.0,251.69,251.94,250.38,251.36,12984.0
2023-08-04 11:00:00,251.68,252.86,251.37,252.46,9097.0,251.68,252.86,251.37,252.46,9097.0
2023-08-04 11:30:00,252.47,252.77,251.65,252.57,20826.0,252.47,252.77,251.65,252.57,20826.0
2023-08-04 12:00:00,252.81,254.8,252.61,254.3,21460.0,252.81,254.8,252.61,254.3,21460.0
2023-08-04 12:30:00,253.99,253.99,252.62,252.89,11897.0,253.99,253.99,252.62,252.89,11897.0
2023-08-04 13:00:00,252.89,253.58,252.47,252.88,10992.0,252.89,253.58,252.47,252.88,10992.0
2023-08-04 13:30:00,253.08,253.08,251.55,251.97,7497.0,253.08,253.08,251.55,251.97,7497.0
2023-08-04 14:00:00,252.05,253.12,251.8,253.01,27606.0,252.05,253.12,251.8,253.01,27606.0
2023-08-04 14:30:00,253.01,253.2,251.1,251.37,26326.0,253.01,253.2,251.1,251.37,26326.0
2023-08-04 15:00:00,251.27,252.5,251.26,252.18,32715.0,251.27,252.5,251.26,252.18,32715.0
2023-08-04 15:30:00,252.22,252.48,251.22,251.46,75221.0,252.22,252.48,251.22,251.46,75221.0
2023-08-07 09:30:00,251.06,251.92,248.39,249.44,15206.0,251.06,251.92,248.39,249.44,15206.0
2023-08-07 10:00:00,249.89,251.06,249.33,249.9,11484.0,249.89,251.06,249.33,249.9,11484.0
2023-08-07 10:30:00,250.09,250.09,247.75,249.49,13451.0,250.09,250.09,247.75,249.49,13451.0
2023-08-07 11:00:00,249.35,249.51,247.05,247.05,11066.0,249.35,249.51,247.05,247.05,11066.0
2023-08-07 11:30:00,247.36,247.6,246.24,247.06,11458.0,247.36,247.6,246.24,247.06,11458.0
2023-08-07 12:00:00,247.27,247.95,246.91,247.12,6623.0,247.27,247.95,246.91,247.12,6623.0
2023-08-07 12:30:00,247.08,247.3,246.56,247.0,4521.0,247.08,247.3,246.56,247.0,4521.0
2023-08-07 13:00:00,246.79,247.63,246.56,246.7,15546.0,246.79,247.63,246.56,246.7,15546.0
2023-08-07 13:30:00,246.76,246.76,245.67,246.06,9752.0,246.76,246.76,245.67,246.06,9752.0
2023-08-07 14:00:00,245.9,246.21,245.35,245.35,8060.0,245.9,246.21,245.35,245.35,8060.0
2023-08-07 14:30:00,245.7,246.06,245.39,245.84,10299.0,245.7,246.06,245.39,245.84,10299.0
2023-08-07 15:00:00,245.84,247.84,245.84,247.54,19875.0,245.84,247.84,245.84,247.54,19875.0
2023-08-07 15:30:00,247.51,249.04,247.51,248.28,50437.0,247.51,249.04,247.51,248.28,50437.0
2023-08-08 09:30:00,248.82,251.57,248.14,249.96,33757.0,248.82,251.57,248.14,249.96,33757.0
2023-08-08 10:00:00,249.93,250.86,249.41,250.86,17973.0,249.93,250.86,249.41,250.86,17973.0
2023-08-08 10:30:00,250.94,252.32,250.35,251.25,17631.0,250.94,252.32,250.35,251.25,17631.0
2023-08-08 11:00:00,250.84,252.73,250.78,252.38,20462.0,250.84,252.73,250.78,252.38,20462.0
2023-08-08 11:30:00,252.17,252.5,251.73,252.0,10253.0,252.17,252.5,251.73,252.0,10253.0
2023-08-08 12:00:00,251.97,252.5,251.48,251.82,9950.0,251.97,252.5,251.48,251.82,9950.0
2023-08-08 12:30:00,251.82,252.51,251.48,251.97,9737.0,251.82,252.51,251.48,251.97,9737.0
2023-08-08 13:00:00,252.13,252.67,251.72,252.63,5363.0,252.13,252.67,251.72,252.63,5363.0
2023-08-08 13:30:00,252.64,252.98,252.42,252.73,6267.0,252.64,252.98,252.42,252.73,6267.0
2023-08-08 14:00:00,252.87,253.04,251.77,251.78,4323.0,252.87,253.04,251.77,251.78,4323.0
2023-08-08 14:30:00,251.79,252.62,251.79,252.58,13014.0,251.79,252.62,251.79,252.58,13014.0
2023-08-08 15:00:00,252.2,253.53,251.87,253.32,10141.0,252.2,253.53,251.87,253.32,10141.0
2023-08-08 15:30:00,253.44,254.32,253.34,253.88,43919.0,253.44,254.32,253.34,253.88,43919.0
2023-08-09 09:30:00,253.42,255.0,250.75,254.93,44300.0,253.42,255.0,250.75,254.93,44300.0
2023-08-09 10:00:00,255.34,259.22,255.04,257.91,36446.0,255.34,259.22,255.04,257.91,36446.0
2023-08-09 10:30:00,257.74,259.79,256.86,259.64,11434.0,257.74,259.79,256.86,259.64,11434.0
2023-08-09 11:00:00,259.74,260.76,258.62,260.01,18111.0,259.74,260.76,258.62,260.01,18111.0
2023-08-09 11:30:00,259.64,260.05,257.8,257.96,18251.0,259.64,260.05,257.8,257.96,18251.0
2023-08-09 12:00:00,257.96,259.59,257.96,259.13,7575.0,257.96,259.59,257.96,259.13,7575.0
2023-08-09 12:30:00,259.03,260.61,259.03,259.8,10290.0,259.03,260.61,259.03,259.8,10290.0
2023-08-09 13:00:00,259.81,260.18,258.67,259.01,9487.0,259.81,260.18,258.67,259.01,9487.0
2023-08-09 13:30:00,259.17,259.49,258.53,258.95,5540.0,259.17,259.49,258.53,258.95,5540.0
2023-08-09 14:00:00,258.74,259.63,258.74,259.36,8906.0,258.74,259.63,258.74,259.36,8906.0
2023-08-09 14:30:00,259.51,260.31,259.51,260.15,5502.0,259.51,260.31,259.51,260.15,5502.0
2023-08-09 15:00:00,260.16,260.88,259.92,260.4,16021.0,260.16,260.88,259.92,260.4,16021.0
2023-08-09 15:30:00,260.34,260.45,257.77,257.84,44023.0,260.34,260.45,257.77,257.84,44023.0
2023-08-10 09:30:00,258.5,259.66,256.64,259.42,13778.0,258.5,259.66,256.64,259.42,13778.0
2023-08-10 10:00:00,259.36,260.0,257.37,257.42,10858.0,259.36,260.0,257.37,257.42,10858.0
2023-08-10 10:30:00,257.41,259.43,257.41,258.99,19210.0,257.41,259.43,257.41,258.99,19210.0
2023-08-10 11:00:00,258.91,259.4,256.32,256.78,20963.0,258.91,259.4,256.32,256.78,20963.0
2023-08-10 11:30:00,257.41,257.92,256.21,256.77,8247.0,257.41,257.92,256.21,256.77,8247.0
2023-08-10 12:00:00,256.7,256.9,254.98,255.39,5327.0,256.7,256.9,254.98,255.39,5327.0
2023-08-10 12:30:00,255.32,255.91,253.65,254.0,8839.0,255.32,255.91,253.65,254.0,8839.0
2023-08-10 13:00:00,253.69,254.2,253.02,253.85,10463.0,253.69,254.2,253.02,253.85,10463.0
2023-08-10 13:30:00,253.44,253.91,252.82,253.54,7211.0,253.44,253.91,252.82,253.54,7211.0
2023-08-10 14:00:00,253.61,255.36,253.42,255.3,11865.0,253.61,255.36,253.42,255.3,11865.0
2023-08-10 14:30:00,255.25,255.95,254.76,255.85,7442.0,255.25,255.95,254.76,255.85,7442.0
2023-08-10 15:00:00,255.38,257.01,255.02,255.86,12786.0,255.38,257.01,255.02,255.86,12786.0
2023-08-10 15:30:00,255.82,256.0,255.09,255.4,39400.0,255.82,256.0,255.09,255.4,39400.0
2023-08-11 09:30:00,254.08,258.69,254.08,258.23,17547.0,254.08,258.69,254.08,258.23,17547.0
2023-08-11 10:00:00,258.86,261.02,258.5,260.51,10990.0,258.86,261.02,258.5,260.51,10990.0
2023-08-11 10:30:00,260.7,261.51,259.79,260.32,11378.0,260.7,261.51,259.79,260.32,11378.0
2023-08-11 11:00:00,260.36,260.93,259.04,260.01,7300.0,260.36,260.93,259.04,260.01,7300.0
2023-08-11 11:30:00,259.88,261.14,259.62,261.14,10023.0,259.88,261.14,259.62,261.14,10023.0
2023-08-11 12:00:00,261.37,261.62,259.65,260.33,13850.0,261.37,261.62,259.65,260.33,13850.0
2023-08-11 12:30:00,260.47,261.78,260.47,261.47,11696.0,260.47,261.78,260.47,261.47,11696.0
2023-08-11 13:00:00,261.45,262.53,261.42,262.36,11308.0,261.45,262.53,261.42,262.36,11308.0
2023-08-11 13:30:00,262.47,262.76,261.63,261.98,12226.0,262.47,262.76,261.63,261.98,12226.0
2023-08-11 14:00:00,262.06,262.3,261.43,262.12,9266.0,262.06,262.3,261.43,262.12,9266.0
2023-08-11 14:30:00,262.13,262.53,261.71,262.29,9345.0,262.13,262.53,261.71,262.29,9345.0
2023-08-11 15:00:00,262.28,263.0,261.57,262.93,13254.0,262.28,263.0,261.57,262.93,13254.0
2023-08-11 15:30:00,262.82,262.94,261.54,262.08,53562.0,262.82,262.94,261.54,262.08,53562.0
2023-08-14 09:30:00,263.45,263.45,259.3,259.69,19184.0,263.45,263.45,259.3,259.69,19184.0
2023-08-14 10:00:00,259.17,261.15,258.61,260.16,9512.0,259.17,261.15,258.61,260.16,9512.0
2023-08-14 10:30:00,260.26,260.9,260.1,260.62,3700.0,260.26,260.9,260.1,260.62,3700.0
2023-08-14 11:00:00,260.54,261.32,260.32,261.29,5093.0,260.54,261.32,260.32,261.29,5093.0
2023-08-14 11:30:00,261.03,261.69,261.02,261.27,2501.0,261.03,261.69,261.02,261.27,2501.0
2023-08-14 12:00:00,261.13,261.6,260.56,261.42,7069.0,261.13,261.6,260.56,261.42,7069.0
2023-08-14 12:30:00,261.51,262.34,261.35,261.97,3984.0,261.51,262.34,261.35,261.97,3984.0
2023-08-14 13:00:00,261.77,262.28,261.37,262.03,5601.0,261.77,262.28,261.37,262.03,5601.0
2023-08-14 13:30:00,262.17,262.35,261.72,262.24,5854.0,262.17,262.35,261.72,262.24,5854.0
2023-08-14 14:00:00,262.29,262.85,262.03,262.85,6838.0,262.29,262.85,262.03,262.85,6838.0
2023-08-14 14:30:00,262.63,263.11,262.41,262.9,5330.0,262.63,263.11,262.41,262.9,5330.0
2023-08-14 15:00:00,262.91,263.66,262.78,263.3,9898.0,262.91,263.66,262.78,263.3,9898.0
2023-08-14 15:30:00,263.2,264.09,263.1,263.81,33330.0,263.2,264.09,263.1,263.81,33330.0
2023-08-15 09:30:00,261.18,264.98,261.12,264.98,33055.0,261.18,264.98,261.12,264.98,33055.0
2023-08-15 10:00:00,264.86,265.77,263.79,265.73,12739.0,264.86,265.77,263.79,265.73,12739.0
2023-08-15 10:30:00,265.92,266.62,264.63,266.22,52393.0,265.92,266.62,264.63,266.22,52393.0
2023-08-15 11:00:00,266.12,266.74,265.14,265.89,25703.0,266.12,266.74,265.14,265.89,25703.0
2023-08-15 11:30:00,266.19,267.12,265.59,267.07,21814.0,266.19,267.12,265.59,267.07,21814.0
2023-08-15 12:00:00,267.17,268.28,266.92,267.89,11335.0,267.17,268.28,266.92,267.89,11335.0
2023-08-15 12:30:00,267.91,268.04,267.09,267.66,8489.0,267.91,268.04,267.09,267.66,8489.0
2023-08-15 13:00:00,267.45,267.92,267.21,267.66,8544.0,267.45,267.92,267.21,267.66,8544.0
2023-08-15 13:30:00,267.61,267.84,267.2,267.25,9822.0,267.61,267.84,267.2,267.25,9822.0
2023-08-15 14:00:00,267.37,268.88,267.25,268.05,8529.0,267.37,268.88,267.25,268.05,8529.0
2023-08-15 14:30:00,268.18,268.7,267.89,268.32,7811.0,268.18,268.7,267.89,268.32,7811.0
2023-08-15 15:00:00,268.4,268.72,267.53,267.53,13153.0,268.4,268.72,267.53,267.53,13153.0
2023-08-15 15:30:00,267.53,268.92,267.41,267.86,49650.0,267.53,268.92,267.41,267.86,49650.0
2023-08-16 09:30:00,265.65,268.12,264.23,264.51,11934.0,265.65,268.12,264.23,264.51,11934.0
2023-08-16 10:00:00,264.23,265.71,263.89,265.3,12108.0,264.23,265.71,263.89,265.3,12108.0
2023-08-16 10:30:00,265.39,267.45,265.09,267.45,8870.0,265.39,267.45,265.09,267.45,8870.0
2023-08-16 11:00:00,267.31,267.71,266.63,267.54,8667.0,267.31,267.71,266.63,267.54,8667.0
2023-08-16 11:30:00,267.45,268.0,266.57,267.44,14630.0,267.45,268.0,266.57,267.44,14630.0
2023-08-16 12:00:00,267.47,267.83,266.29,266.59,5914.0,267.47,267.83,266.29,266.59,5914.0
2023-08-16 12:30:00,266.66,266.93,266.28,266.74,14359.0,266.66,266.93,266.28,266.74,14359.0
2023-08-16 13:00:00,266.86,267.08,266.37,267.01,8385.0,266.86,267.08,266.37,267.01,8385.0
2023-08-16 13:30:00,266.84,268.07,266.68,267.8,5818.0,266.84,268.07,266.68,267.8,5818.0
2023-08-16 14:00:00,267.97,267.97,266.62,267.86,7200.0,267.97,267.97,266.62,267.86,7200.0
2023-08-16 14:30:00,267.84,268.24,266.46,266.96,22770.0,267.84,268.24,266.46,266.96,22770.0
2023-08-16 15:00:00,266.87,267.34,266.49,266.69,8420.0,266.87,267.34,266.49,266.69,8420.0
2023-08-16 15:30:00,266.6,267.3,265.84,265.89,34072.0,266.6,267.3,265.84,265.89,34072.0
2023-08-17 09:30:00,267.67,268.95,267.49,267.5,5137.0,267.67,268.95,267.49,267.5,5137.0
2023-08-17 10:00:00,267.81,269.61,266.81,266.81,15919.0,267.81,269.61,266.81,266.81,15919.0
2023-08-17 10:30:00,266.49,266.5,264.38,264.56,4096.0,266.49,266.5,264.38,264.56,4096.0
2023-08-17 11:00:00,264.34,264.63,263.14,264.53,5784.0,264.34,264.63,263.14,264.53,5784.0
2023-08-17 11:30:00,264.5,265.43,264.37,265.15,3533.0,264.5,265.43,264.37,265.15,3533.0
2023-08-17 12:00:00,265.44,266.37,265.13,266.18,4477.0,265.44,266.37,265.13,266.18,4477.0
2023-08-17 12:30:00,265.94,266.94,265.94,266.94,3906.0,265.94,266.94,265.94,266.94,3906.0
2023-08-17 13:00:00,266.97,267.25,265.97,265.98,3135.0,266.97,267.25,265.97,265.98,3135.0
2023-08-17 13:30:00,266.11,266.56,265.47,266.11,9057.0,266.11,266.56,265.47,266.11,9057.0
2023-08-17 14:00:00,266.21,266.72,266.09,266.25,5924.0,266.21,266.72,266.09,266.25,5924.0
2023-08-17 14:30:00,266.16,266.47,265.03,265.13,30950.0,266.16,266.47,265.03,265.13,30950.0
2023-08-17 15:00:00,264.97,266.72,264.96,266.5,18386.0,264.97,266.72,264.96,266.5,18386.0
2023-08-17 15:30:00,266.4,266.82,265.87,266.06,31310.0,266.4,266.82,265.87,266.06,31310.0
2023-08-18 09:30:00,261.82,268.99,260.81,268.65,24729.0,261.82,268.99,260.81,268.65,24729.0
2023-08-18 10:00:00,268.65,269.7,267.5,267.55,40594.0,268.65,269.7,267.5,267.55,40594.0
2023-08-18 10:30:00,267.55,269.75,267.02,269.61,11950.0,267.55,269.75,267.02,269.61,11950.0
2023-08-18 11:00:00,269.77,270.54,269.22,269.79,49268.0,269.77,270.54,269.22,269.79,49268.0
2023-08-18 11:30:00,269.92,271.48,269.71,270.63,25727.0,269.92,271.48,269.71,270.63,25727.0
2023-08-18 12:00:00,270.42,271.86,270.38,271.49,14360.0,270.42,271.86,270.38,271.49,14360.0
2023-08-18 12:30:00,271.42,272.74,271.24,272.11,7528.0,271.42,272.74,271.24,272.11,7528.0
2023-08-18 13:00:00,272.47,273.84,272.14,272.88,24599.0,272.47,273.84,272.14,272.88,24599.0
2023-08-18 13:30:00,272.88,272.88,270.36,272.35,14721.0,272.88,272.88,270.36,272.35,14721.0
2023-08-18 14:00:00,272.71,273.71,272.18,273.01,18142.0,272.71,273.71,272.18,273.01,18142.0
2023-08-18 14:30:00,273.01,274.03,273.0,273.15,16870.0,273.01,274.03,273.0,273.15,16870.0
2023-08-18 15:00:00,273.02,273.31,271.74,272.32,14973.0,273.02,273.31,271.74,272.32,14973.0
2023-08-18 15:30:00,272.23,273.21,271.67,272.06,48512.0,272.23,273.21,271.67,272.06,48512.0
2023-08-21 09:30:00,270.47,273.0,269.89,272.81,11770.0,270.47,273.0,269.89,272.81,11770.0
2023-08-21 10:00:00,271.09,271.27,267.85,267.85,5356.0,271.09,271.27,267.85,267.85,5356.0
2023-08-21 10:30:00,267.99,268.26,267.31,267.99,7996.0,267.99,268.26,267.31,267.99,7996.0
2023-08-21 11:00:00,267.59,268.99,267.0,267.0,9918.0,267.59,268.99,267.0,267.0,9918.0
2023-08-21 11:30:00,267.1,267.43,266.5,267.12,11425.0,267.1,267.43,266.5,267.12,11425.0
2023-08-21 12:00:00,267.21,267.92,266.78,266.79,21085.0,267.21,267.92,266.78,266.79,21085.0
2023-08-21 12:30:00,266.84,268.07,266.57,268.07,6854.0,266.84,268.07,266.57,268.07,6854.0
2023-08-21 13:00:00,267.95,269.33,267.91,268.19,18834.0,267.95,269.33,267.91,268.19,18834.0
2023-08-21 13:30:00,268.18,268.7,267.88,267.96,5192.0,268.18,268.7,267.88,267.96,5192.0
2023-08-21 14:00:00,268.2,268.58,267.73,268.41,7598.0,268.2,268.58,267.73,268.41,7598.0
2023-08-21 14:30:00,268.36,268.77,267.63,267.93,12486.0,268.36,268.77,267.63,267.93,12486.0
2023-08-21 15:00:00,267.92,268.84,267.46,268.42,13478.0,267.92,268.84,267.46,268.42,13478.0
2023-08-21 15:30:00,268.42,268.53,267.36,267.63,22261.0,268.42,268.53,267.36,267.63,22261.0
2023-08-22 09:30:00,269.82,271.27,268.75,271.27,15989.0,269.82,271.27,268.75,271.27,15989.0
2023-08-22 10:00:00,270.99,272.47,270.53,270.53,10590.0,270.99,272.47,270.53,270.53,10590.0
2023-08-22 10:30:00,270.42,270.51,269.27,269.56,9237.0,270.42,270.51,269.27,269.56,9237.0
2023-08-22 11:00:00,268.84,268.99,267.67,267.92,15315.0,268.84,268.99,267.67,267.92,15315.0
2023-08-22 11:30:00,267.86,267.86,266.76,267.32,8909.0,267.86,267.86,266.76,267.32,8909.0
2023-08-22 12:00:00,267.31,268.25,267.13,268.25,10483.0,267.31,268.25,267.13,268.25,10483.0
2023-08-22 12:30:00,268.25,269.5,267.95,269.11,7565.0,268.25,269.5,267.95,269.11,7565.0
2023-08-22 13:00:00,268.64,269.45,268.63,269.31,16989.0,268.64,269.45,268.63,269.31,16989.0
2023-08-22 13:30:00,269.07,269.59,268.75,269.59,7311.0,269.07,269.59,268.75,269.59,7311.0
2023-08-22 14:00:00,269.19,269.45,268.96,269.38,5000.0,269.19,269.45,268.96,269.38,5000.0
2023-08-22 14:30:00,269.87,270.24,269.51,269.86,14373.0,269.87,270.24,269.51,269.86,14373.0
2023-08-22 15:00:00,270.15,270.91,269.99,270.5,6508.0,270.15,270.91,269.99,270.5,6508.0
2023-08-22 15:30:00,270.25,270.45,268.77,269.31,28024.0,270.25,270.45,268.77,269.31,28024.0
2023-08-23 09:30:00,269.98,269.98,267.1,268.46,11757.0,269.98,269.98,267.1,268.46,11757.0
2023-08-23 10:00:00,269.31,269.71,268.01,268.15,8620.0,269.31,269.71,268.01,268.15,8620.0
2023-08-23 10:30:00,267.9,269.85,267.55,269.36,4939.0,267.9,269.85,267.55,269.36,4939.0
2023-08-23 11:00:00,269.35,270.28,269.35,269.65,4633.0,269.35,270.28,269.35,269.65,4633.0
2023-08-23 11:30:00,269.79,270.78,269.43,269.43,10607.0,269.79,270.78,269.43,269.43,10607.0
2023-08-23 12:00:00,269.54,270.06,269.44,269.5,7372.0,269.54,270.06,269.44,269.5,7372.0
2023-08-23 12:30:00,269.43,270.2,269.07,269.77,8471.0,269.43,270.2,269.07,269.77,8471.0
2023-08-23 13:00:00,269.87,270.24,269.42,269.97,6865.0,269.87,270.24,269.42,269.97,6865.0
2023-08-23 13:30:00,270.24,271.14,270.2,270.5,8268.0,270.24,271.14,270.2,270.5,8268.0
2023-08-23 14:00:00,270.45,270.75,270.17,270.51,4748.0,270.45,270.75,270.17,270.51,4748.0
2023-08-23 14:30:00,270.53,270.89,269.75,270.48,26935.0,270.53,270.89,269.75,270.48,26935.0
2023-08-23 15:00:00,270.57,271.22,270.31,270.66,13285.0,270.57,271.22,270.31,270.66,13285.0
2023-08-23 15:30:00,270.78,270.78,269.57,269.96,22531.0,270.78,270.78,269.57,269.96,22531.0
2023-08-24 09:30:00,270.38,271.67,269.56,270.46,9022.0,270.38,271.67,269.56,270.46,9022.0
2023-08-24 10:00:00,271.29,272.7,270.29,271.11,18573.0,271.29,272.7,270.29,271.11,18573.0
2023-08-24 10:30:00,270.85,271.39,270.1,270.11,7866.0,270.85,271.39,270.1,270.11,7866.0
2023-08-24 11:00:00,269.96,269.96,268.64,269.55,7186.0,269.96,269.96,268.64,269.55,7186.0
2023-08-24 11:30:00,269.59,269.88,268.1,268.1,20311.0,269.59,269.88,268.1,268.1,20311.0
2023-08-24 12:00:00,268.01,269.1,268.01,268.8,3753.0,268.01,269.1,268.01,268.8,3753.0
2023-08-24 12:30:00,268.76,268.89,268.07,268.23,3334.0,268.76,268.89,268.07,268.23,3334.0
2023-08-24 13:00:00,268.09,268.89,267.68,268.71,4970.0,268.09,268.89,267.68,268.71,4970.0
2023-08-24 13:30:00,268.67,268.95,268.28,268.72,6602.0,268.67,268.95,268.28,268.72,6602.0
2023-08-24 14:00:00,268.8,269.23,268.47,268.58,4474.0,268.8,269.23,268.47,268.58,4474.0
2023-08-24 14:30:00,268.83,268.98,268.28,268.93,7081.0,268.83,268.98,268.28,268.93,7081.0
2023-08-24 15:00:00,268.71,268.83,267.94,268.03,6115.0,268.71,268.83,267.94,268.03,6115.0
2023-08-24 15:30:00,267.91,268.28,265.92,265.92,13261.0,267.91,268.28,265.92,265.92,13261.0
2023-08-25 09:30:00,267.9,267.9,267.23,267.57,1592.0,267.9,267.9,267.23,267.57,1592.0
2023-08-25 10:00:00,267.57,269.47,266.78,267.26,8997.0,267.57,269.47,266.78,267.26,8997.0
2023-08-25 10:30:00,266.55,266.94,264.45,265.51,17503.0,266.55,266.94,264.45,265.51,17503.0
2023-08-25 11:00:00,265.7,267.0,265.1,267.0,13279.0,265.7,267.0,265.1,267.0,13279.0
2023-08-25 11:30:00,266.78,267.39,266.14,266.14,6434.0,266.78,267.39,266.14,266.14,6434.0
2023-08-25 12:00:00,266.24,268.33,265.98,268.32,6680.0,266.24,268.33,265.98,268.32,6680.0
2023-08-25 12:30:00,267.9,268.02,267.36,267.65,16776.0,267.9,268.02,267.36,267.65,16776.0
2023-08-25 13:00:00,268.19,268.34,267.65,268.1,7014.0,268.19,268.34,267.65,268.1,7014.0
2023-08-25 13:30:00,267.71,267.97,267.61,267.86,12242.0,267.71,267.97,267.61,267.86,12242.0
2023-08-25 14:00:00,267.86,267.92,266.81,267.89,13067.0,267.86,267.92,266.81,267.89,13067.0
2023-08-25 14:30:00,267.93,268.85,267.64,268.85,8815.0,267.93,268.85,267.64,268.85,8815.0
2023-08-25 15:00:00,268.9,269.37,268.55,269.03,6396.0,268.9,269.37,268.55,269.03,6396.0
2023-08-25 15:30:00,269.15,269.15,267.78,268.31,32218.0,269.15,269.15,267.78,268.31,32218.0
2023-08-28 09:30:00,270.39,271.31,268.17,268.85,11302.0,270.39,271.31,268.17,268.85,11302.0
2023-08-28 10:00:00,269.13,270.16,268.87,269.97,7518.0,269.13,270.16,268.87,269.97,7518.0
2023-08-28 10:30:00,270.12,270.92,269.82,270.5,3900.0,270.12,270.92,269.82,270.5,3900.0
2023-08-28 11:00:00,270.3,270.64,269.08,269.46,5593.0,270.3,270.64,269.08,269.46,5593.0
2023-08-28 11:30:00,269.76,270.1,269.23,269.46,4942.0,269.76,270.1,269.23,269.46,4942.0
2023-08-28 12:00:00,269.3,269.76,269.0,269.23,5476.0,269.3,269.76,269.0,269.23,5476.0
2023-08-28 12:30:00,268.92,269.81,268.76,269.81,6107.0,268.92,269.81,268.76,269.81,6107.0
2023-08-28 13:00:00,270.55,270.82,270.16,270.44,3718.0,270.55,270.82,270.16,270.44,3718.0
2023-08-28 13:30:00,270.44,270.97,269.77,269.78,4589.0,270.44,270.97,269.77,269.78,4589.0
2023-08-28 14:00:00,268.91,269.89,268.91,269.41,4405.0,268.91,269.89,268.91,269.41,4405.0
2023-08-28 14:30:00,269.28,270.61,269.28,270.09,9115.0,269.28,270.61,269.28,270.09,9115.0
2023-08-28 15:00:00,270.21,270.67,269.69,270.14,8098.0,270.21,270.67,269.69,270.14,8098.0
2023-08-28 15:30:00,269.99,270.46,269.47,269.95,24975.0,269.99,270.46,269.47,269.95,24975.0
2023-08-29 09:30:00,268.34,270.27,268.01,269.81,11982.0,268.34,270.27,268.01,269.81,11982.0
2023-08-29 10:00:00,269.76,271.62,269.37,271.26,25642.0,269.76,271.62,269.37,271.26,25642.0
2023-08-29 10:30:00,271.34,271.61,270.07,271.18,13973.0,271.34,271.61,270.07,271.18,13973.0
2023-08-29 11:00:00,271.25,272.97,271.1,272.85,4320.0,271.25,272.97,271.1,272.85,4320.0
2023-08-29 11:30:00,273.02,273.56,272.76,273.07,6633.0,273.02,273.56,272.76,273.07,6633.0
2023-08-29 12:00:00,272.73,274.3,272.73,274.19,2384.0,272.73,274.3,272.73,274.19,2384.0
2023-08-29 12:30:00,274.05,274.35,273.66,274.21,9105.0,274.05,274.35,273.66,274.21,9105.0
2023-08-29 13:00:00,273.89,274.68,273.89,274.3,2236.0,273.89,274.68,273.89,274.3,2236.0
2023-08-29 13:30:00,274.25,274.72,273.64,274.06,9587.0,274.25,274.72,273.64,274.06,9587.0
2023-08-29 14:00:00,274.15,274.15,273.31,273.41,4269.0,274.15,274.15,273.31,273.41,4269.0
2023-08-29 14:30:00,273.48,273.55,272.79,273.06,7351.0,273.48,273.55,272.79,273.06,7351.0
2023-08-29 15:00:00,273.24,273.88,272.71,273.74,11049.0,273.24,273.88,272.71,273.74,11049.0
2023-08-29 15:30:00,273.93,273.94,272.91,273.28,22411.0,273.93,273.94,272.91,273.28,22411.0
2023-08-30 09:30:00,272.4,274.55,268.97,274.11,10496.0,272.4,274.55,268.97,274.11,10496.0
2023-08-30 10:00:00,274.15,274.57,272.1,272.5,20818.0,274.15,274.57,272.1,272.5,20818.0
2023-08-30 10:30:00,272.78,274.11,272.76,274.05,5038.0,272.78,274.11,272.76,274.05,5038.0
2023-08-30 11:00:00,274.21,274.67,273.66,274.17,5170.0,274.21,274.67,273.66,274.17,5170.0
2023-08-30 11:30:00,274.37,276.58,274.37,276.26,19649.0,274.37,276.58,274.37,276.26,19649.0
2023-08-30 12:00:00,276.24,277.23,275.66,277.05,14207.0,276.24,277.23,275.66,277.05,14207.0
2023-08-30 12:30:00,277.11,278.34,276.81,278.34,13706.0,277.11,278.34,276.81,278.34,13706.0
2023-08-30 13:00:00,278.22,278.82,277.66,278.65,34032.0,278.22,278.82,277.66,278.65,34032.0
2023-08-30 13:30:00,278.79,279.04,277.83,278.23,5377.0,278.79,279.04,277.83,278.23,5377.0
2023-08-30 14:00:00,278.18,278.42,276.71,277.53,24256.0,278.18,278.42,276.71,277.53,24256.0
2023-08-30 14:30:00,277.42,279.12,277.17,279.0,22889.0,277.42,279.12,277.17,279.0,22889.0
2023-08-30 15:00:00,279.0,279.45,278.64,278.92,16113.0,279.0,279.45,278.64,278.92,16113.0
2023-08-30 15:30:00,278.91,279.83,278.71,279.12,26412.0,278.91,279.83,278.71,279.12,26412.0
2023-08-31 09:30:00,279.88,279.88,277.69,278.7,7414.0,279.88,279.88,277.69,278.7,7414.0
2023-08-31 10:00:00,278.7,279.61,278.19,278.62,10338.0,278.7,279.61,278.19,278.62,10338.0
2023-08-31 10:30:00,278.53,278.62,277.69,277.75,5919.0,278.53,278.62,277.69,277.75,5919.0
2023-08-31 11:00:00,277.67,278.43,277.45,278.0,4639.0,277.67,278.43,277.45,278.0,4639.0
2023-08-31 11:30:00,277.94,278.0,277.23,277.4,6415.0,277.94,278.0,277.23,277.4,6415.0
2023-08-31 12:00:00,277.89,278.12,276.88,277.14,13094.0,277.89,278.12,276.88,277.14,13094.0
2023-08-31 12:30:00,277.28,277.28,276.37,276.77,9371.0,277.28,277.28,276.37,276.77,9371.0
2023-08-31 13:00:00,276.88,277.7,276.69,277.67,15119.0,276.88,277.7,276.69,277.67,15119.0
2023-08-31 13:30:00,277.92,277.92,276.46,276.84,6635.0,277.92,277.92,276.46,276.84,6635.0
2023-08-31 14:00:00,276.91,276.94,276.55,276.67,3649.0,276.91,276.94,276.55,276.67,3649.0
2023-08-31 14:30:00,276.81,277.11,275.5,275.58,8777.0,276.81,277.11,275.5,275.58,8777.0
2023-08-31 15:00:00,275.49,275.99,275.47,275.84,7497.0,275.49,275.99,275.47,275.84,7497.0
2023-08-31 15:30:00,275.82,275.96,274.77,274.77,47420.0,275.82,275.96,274.77,274.77,47420.0
2023-09-01 09:30:00,276.96,278.28,275.0,276.81,6335.0,276.96,278.28,275.0,276.81,6335.0
2023-09-01 10:00:00,276.6,277.56,276.24,277.32,4175.0,276.6,277.56,276.24,277.32,4175.0
2023-09-01 10:30:00,277.31,278.5,276.75,277.69,6056.0,277.31,278.5,276.75,277.69,6056.0
2023-09-01 11:00:00,277.72,278.68,277.68,277.68,4720.0,277.72,278.68,277.68,277.68,4720.0
2023-09-01 11:30:00,277.92,278.04,277.08,277.73,6047.0,277.92,278.04,277.08,277.73,6047.0
2023-09-01 12:00:00,277.56,277.9,276.99,277.37,19059.0,277.56,277.9,276.99,277.37,19059.0
2023-09-01 12:30:00,277.62,278.76,277.62,278.5,7552.0,277.62,278.76,277.62,278.5,7552.0
2023-09-01 13:00:00,278.25,278.5,277.65,278.17,25555.0,278.25,278.5,277.65,278.17,25555.0
2023-09-01 13:30:00,277.91,278.26,277.01,278.26,8318.0,277.91,278.26,277.01,278.26,8318.0
2023-09-01 14:00:00,278.1,278.1,276.47,276.48,2200.0,278.1,278.1,276.47,276.48,2200.0
2023-09-01 14:30:00,276.25,276.46,276.09,276.28,3200.0,276.25,276.46,276.09,276.28,3200.0
2023-09-01 15:00:00,276.43,276.91,276.33,276.54,4753.0,276.43,276.91,276.33,276.54,4753.0
2023-09-01 15:30:00,276.61,276.67,275.73,275.82,35868.0,276.61,276.67,275.73,275.82,35868.0
2023-09-05 09:30:00,275.74,276.98,271.7,275.31,22667.0,275.74,276.98,271.7,275.31,22667.0
2023-09-05 10:00:00,275.79,276.85,274.99,275.64,10318.0,275.79,276.85,274.99,275.64,10318.0
2023-09-05 10:30:00,275.46,275.8,274.06,275.01,12410.0,275.46,275.8,274.06,275.01,12410.0
2023-09-05 11:00:00,275.21,276.9,275.18,276.22,27546.0,275.21,276.9,275.18,276.22,27546.0
2023-09-05 11:30:00,276.17,276.54,274.5,274.79,10682.0,276.17,276.54,274.5,274.79,10682.0
2023-09-05 12:00:00,274.81,276.52,274.75,275.96,4728.0,274.81,276.52,274.75,275.96,4728.0
2023-09-05 12:30:00,276.0,276.14,275.48,275.77,9509.0,276.0,276.14,275.48,275.77,9509.0
2023-09-05 13:00:00,275.88,275.91,274.92,275.14,5526.0,275.88,275.91,274.92,275.14,5526.0
2023-09-05 13:30:00,275.2,276.21,275.05,276.21,6292.0,275.2,276.21,275.05,276.21,6292.0
2023-09-05 14:00:00,276.18,276.36,274.63,274.63,6314.0,276.18,276.36,274.63,274.63,6314.0
2023-09-05 14:30:00,274.85,274.98,273.62,274.59,19071.0,274.85,274.98,273.62,274.59,19071.0
2023-09-05 15:00:00,274.53,274.8,273.94,274.56,7462.0,274.53,274.8,273.94,274.56,7462.0
2023-09-05 15:30:00,274.58,274.64,272.96,273.22,48310.0,274.58,274.64,272.96,273.22,48310.0
2023-09-06 09:30:00,273.25,275.03,273.0,273.9,7584.0,273.25,275.03,273.0,273.9,7584.0
2023-09-06 10:00:00,272.87,274.42,272.27,273.81,11004.0,272.87,274.42,272.27,273.81,11004.0
2023-09-06 10:30:00,273.86,274.1,272.23,272.24,6640.0,273.86,274.1,272.23,272.24,6640.0
2023-09-06 11:00:00,271.97,272.79,271.49,272.37,8151.0,271.97,272.79,271.49,272.37,8151.0
2023-09-06 11:30:00,272.06,272.1,271.29,271.32,10854.0,272.06,272.1,271.29,271.32,10854.0
2023-09-06 12:00:00,271.44,272.37,270.94,271.23,6991.0,271.44,272.37,270.94,271.23,6991.0
2023-09-06 12:30:00,271.18,271.48,270.29,271.0,7647.0,271.18,271.48,270.29,271.0,7647.0
2023-09-06 13:00:00,270.82,271.43,270.19,270.82,6644.0,270.82,271.43,270.19,270.82,6644.0
2023-09-06 13:30:00,270.64,271.53,270.49,271.53,3991.0,270.64,271.53,270.49,271.53,3991.0
2023-09-06 14:00:00,271.35,272.37,270.97,272.37,9469.0,271.35,272.37,270.97,272.37,9469.0
2023-09-06 14:30:00,272.32,272.52,271.27,271.28,8787.0,272.32,272.52,271.27,271.28,8787.0
2023-09-06 15:00:00,271.34,271.86,271.0,271.45,8521.0,271.34,271.86,271.0,271.45,8521.0
2023-09-06 15:30:00,271.46,272.94,271.44,272.39,41763.0,271.46,272.94,271.44,272.39,41763.0
2023-09-07 09:30:00,268.61,268.81,263.89,263.89,11348.0,268.61,268.81,263.89,263.89,11348.0
2023-09-07 10:00:00,263.57,263.57,261.53,261.9,10334.0,263.57,263.57,261.53,261.9,10334.0
2023-09-07 10:30:00,261.72,261.82,256.82,257.79,35258.0,261.72,261.82,256.82,257.79,35258.0
2023-09-07 11:00:00,258.14,258.56,257.15,258.03,12617.0,258.14,258.56,257.15,258.03,12617.0
2023-09-07 11:30:00,258.24,259.87,258.11,259.41,20781.0,258.24,259.87,258.11,259.41,20781.0
2023-09-07 12:00:00,259.27,260.53,258.93,260.28,15804.0,259.27,260.53,258.93,260.28,15804.0
2023-09-07 12:30:00,260.31,261.86,260.31,261.57,7090.0,260.31,261.86,260.31,261.57,7090.0
2023-09-07 13:00:00,261.73,263.28,261.68,262.86,16134.0,261.73,263.28,261.68,262.86,16134.0
2023-09-07 13:30:00,262.88,262.94,261.27,262.42,13304.0,262.88,262.94,261.27,262.42,13304.0
2023-09-07 14:00:00,262.37,263.51,262.36,263.08,3826.0,262.37,263.51,262.36,263.08,3826.0
2023-09-07 14:30:00,263.12,263.74,262.93,263.44,5996.0,263.12,263.74,262.93,263.44,5996.0
2023-09-07 15:00:00,263.39,263.71,262.75,263.59,19858.0,263.39,263.71,262.75,263.59,19858.0
2023-09-07 15:30:00,263.62,264.71,263.46,264.24,50612.0,263.62,264.71,263.46,264.24,50612.0
2023-09-08 09:30:00,262.97,263.13,260.11,260.11,6447.0,262.97,263.13,260.11,260.11,6447.0
2023-09-08 10:00:00,260.11,261.58,257.87,259.61,23984.0,260.11,261.58,257.87,259.61,23984.0
2023-09-08 10:30:00,259.53,259.95,258.76,258.94,11374.0,259.53,259.95,258.76,258.94,11374.0
2023-09-08 11:00:00,258.78,258.82,257.52,258.0,14591.0,258.78,258.82,257.52,258.0,14591.0
2023-09-08 11:30:00,258.0,258.19,257.12,257.21,10206.0,258.0,258.19,257.12,257.21,10206.0
2023-09-08 12:00:00,257.03,257.69,256.53,256.86,7359.0,257.03,257.69,256.53,256.86,7359.0
2023-09-08 12:30:00,256.72,257.69,256.07,256.57,17166.0,256.72,257.69,256.07,256.57,17166.0
2023-09-08 13:00:00,256.43,256.46,255.62,255.73,8417.0,256.43,256.46,255.62,255.73,8417.0
2023-09-08 13:30:00,255.84,256.36,254.94,255.74,25372.0,255.84,256.36,254.94,255.74,25372.0
2023-09-08 14:00:00,255.96,256.92,255.92,256.86,11694.0,255.96,256.92,255.92,256.86,11694.0
2023-09-08 14:30:00,256.68,257.39,256.44,257.13,7808.0,256.68,257.39,256.44,257.13,7808.0
2023-09-08 15:00:00,257.0,257.0,256.05,256.19,9492.0,257.0,257.0,256.05,256.19,9492.0
2023-09-08 15:30:00,256.23,256.44,255.44,256.44,35962.0,256.23,256.44,255.44,256.44,35962.0
2023-09-11 09:30:00,257.79,258.13,256.55,256.57,6567.0,257.79,258.13,256.55,256.57,6567.0
2023-09-11 10:00:00,256.14,257.7,256.13,256.98,8557.0,256.14,257.7,256.13,256.98,8557.0
2023-09-11 10:30:00,256.95,256.96,254.69,254.69,8991.0,256.95,256.96,254.69,254.69,8991.0
2023-09-11 11:00:00,254.47,256.32,254.15,256.31,6863.0,254.47,256.32,254.15,256.31,6863.0
2023-09-11 11:30:00,256.05,256.41,255.4,255.64,14813.0,256.05,256.41,255.4,255.64,14813.0
2023-09-11 12:00:00,255.69,256.33,255.63,256.32,8983.0,255.69,256.33,255.63,256.32,8983.0
2023-09-11 12:30:00,256.1,257.05,255.52,257.05,16453.0,256.1,257.05,255.52,257.05,16453.0
2023-09-11 13:00:00,257.35,257.39,256.33,256.62,10352.0,257.35,257.39,256.33,256.62,10352.0
2023-09-11 13:30:00,256.78,257.48,256.47,257.24,18609.0,256.78,257.48,256.47,257.24,18609.0
2023-09-11 14:00:00,257.26,257.27,255.83,255.96,14348.0,257.26,257.27,255.83,255.96,14348.0
2023-09-11 14:30:00,256.25,256.25,255.41,255.46,8566.0,256.25,256.25,255.41,255.46,8566.0
2023-09-11 15:00:00,255.51,255.81,255.36,255.73,12009.0,255.51,255.81,255.36,255.73,12009.0
2023-09-11 15:30:00,255.7,255.81,254.65,254.9,56065.0,255.7,255.81,254.65,254.9,56065.0
2023-09-12 09:30:00,254.28,254.49,251.96,253.66,17187.0,254.28,254.49,251.96,253.66,17187.0
2023-09-12 10:00:00,253.93,254.58,253.49,254.08,19865.0,253.93,254.58,253.49,254.08,19865.0
2023-09-12 10:30:00,253.72,253.72,251.63,251.84,10722.0,253.72,253.72,251.63,251.84,10722.0
2023-09-12 11:00:00,251.63,251.99,251.2,251.48,13071.0,251.63,251.99,251.2,251.48,13071.0
2023-09-12 11:30:00,251.58,252.0,251.31,251.36,5133.0,251.58,252.0,251.31,251.36,5133.0
2023-09-12 12:00:00,251.34,253.09,251.34,252.67,28019.0,251.34,253.09,251.34,252.67,28019.0
2023-09-12 12:30:00,252.7,252.99,252.19,252.92,14288.0,252.7,252.99,252.19,252.92,14288.0
2023-09-12 13:00:00,253.1,253.97,253.1,253.69,11521.0,253.1,253.97,253.1,253.69,11521.0
2023-09-12 13:30:00,253.79,254.14,252.22,252.37,10082.0,253.79,254.14,252.22,252.37,10082.0
2023-09-12 14:00:00,252.22,252.23,251.76,251.79,4215.0,252.22,252.23,251.76,251.79,4215.0
2023-09-12 14:30:00,251.88,251.88,250.76,251.68,11221.0,251.88,251.88,250.76,251.68,11221.0
2023-09-12 15:00:00,251.54,251.68,251.02,251.38,4914.0,251.54,251.68,251.02,251.38,4914.0
2023-09-12 15:30:00,251.38,251.38,250.82,251.35,44436.0,251.38,251.38,250.82,251.35,44436.0
2023-09-13 09:30:00,251.4,252.31,250.65,251.15,9676.0,251.4,252.31,250.65,251.15,9676.0
2023-09-13 10:00:00,251.14,253.02,251.0,252.65,27706.0,251.14,253.02,251.0,252.65,27706.0
2023-09-13 10:30:00,252.62,252.89,252.0,252.29,32518.0,252.62,252.89,252.0,252.29,32518.0
2023-09-13 11:00:00,252.43,252.56,251.9,252.42,23850.0,252.43,252.56,251.9,252.42,23850.0
2023-09-13 11:30:00,252.42,252.42,251.45,251.97,5533.0,252.42,252.42,251.45,251.97,5533.0
2023-09-13 12:00:00,251.93,252.28,251.8,251.9,10337.0,251.93,252.28,251.8,251.9,10337.0
2023-09-13 12:30:00,252.0,252.05,251.74,251.81,10919.0,252.0,252.05,251.74,251.81,10919.0
2023-09-13 13:00:00,251.78,251.79,251.47,251.53,4694.0,251.78,251.79,251.47,251.53,4694.0
2023-09-13 13:30:00,251.32,251.55,250.84,250.88,6328.0,251.32,251.55,250.84,250.88,6328.0
2023-09-13 14:00:00,250.92,251.04,250.43,250.53,4517.0,250.92,251.04,250.43,250.53,4517.0
2023-09-13 14:30:00,250.43,250.51,249.42,249.81,6625.0,250.43,250.51,249.42,249.81,6625.0
2023-09-13 15:00:00,249.64,249.65,248.86,249.09,10479.0,249.64,249.65,248.86,249.09,10479.0
2023-09-13 15:30:00,249.11,250.58,249.11,250.03,54090.0,249.11,250.58,249.11,250.03,54090.0
2023-09-14 09:30:00,251.29,251.38,250.17,251.01,15890.0,251.29,251.38,250.17,251.01,15890.0
2023-09-14 10:00:00,251.25,252.79,250.76,252.74,33408.0,251.25,252.79,250.76,252.74,33408.0
2023-09-14 10:30:00,253.35,254.34,253.22,254.08,18214.0,253.35,254.34,253.22,254.08,18214.0
2023-09-14 11:00:00,253.88,254.45,253.78,254.11,8944.0,253.88,254.45,253.78,254.11,8944.0
2023-09-14 11:30:00,254.22,254.22,253.83,254.02,14973.0,254.22,254.22,253.83,254.02,14973.0
2023-09-14 12:00:00,253.97,253.97,253.25,253.43,12887.0,253.97,253.97,253.25,253.43,12887.0
2023-09-14 12:30:00,253.41,253.88,253.35,253.88,7954.0,253.41,253.88,253.35,253.88,7954.0
2023-09-14 13:00:00,253.8,254.3,253.66,253.81,11942.0,253.8,254.3,253.66,253.81,11942.0
2023-09-14 13:30:00,253.76,254.01,252.89,252.89,11306.0,253.76,254.01,252.89,252.89,11306.0
2023-09-14 14:00:00,253.0,254.27,252.9,253.99,13832.0,253.0,254.27,252.9,253.99,13832.0
2023-09-14 14:30:00,254.08,254.34,253.88,254.34,12119.0,254.08,254.34,253.88,254.34,12119.0
2023-09-14 15:00:00,254.38,255.1,254.17,254.22,13712.0,254.38,255.1,254.17,254.22,13712.0
2023-09-14 15:30:00,253.89,254.82,253.85,254.82,68215.0,253.89,254.82,253.85,254.82,68215.0
2023-09-15 09:30:00,255.11,256.18,254.58,255.27,32979.0,255.11,256.18,254.58,255.27,32979.0
2023-09-15 10:00:00,255.49,255.84,254.66,255.39,17790.0,255.49,255.84,254.66,255.39,17790.0
2023-09-15 10:30:00,255.13,255.53,253.21,253.51,10155.0,255.13,255.53,253.21,253.51,10155.0
2023-09-15 11:00:00,252.97,253.72,252.81,252.83,5205.0,252.97,253.72,252.81,252.83,5205.0
2023-09-15 11:30:00,253.24,253.27,252.51,252.79,21465.0,253.24,253.27,252.51,252.79,21465.0
2023-09-15 12:00:00,253.06,253.09,252.36,252.36,9147.0,253.06,253.09,252.36,252.36,9147.0
2023-09-15 12:30:00,252.32,252.32,251.24,251.58,7795.0,252.32,252.32,251.24,251.58,7795.0
2023-09-15 13:00:00,251.43,251.43,249.38,249.83,9243.0,251.43,251.43,249.38,249.83,9243.0
2023-09-15 13:30:00,249.75,251.5,249.71,250.85,40088.0,249.75,251.5,249.71,250.85,40088.0
2023-09-15 14:00:00,250.92,250.93,250.09,250.25,11933.0,250.92,250.93,250.09,250.25,11933.0
2023-09-15 14:30:00,250.23,251.19,250.18,250.72,15052.0,250.23,251.19,250.18,250.72,15052.0
2023-09-15 15:00:00,250.7,251.09,250.61,250.97,6211.0,250.7,251.09,250.61,250.97,6211.0
2023-09-15 15:30:00,251.05,251.66,250.78,251.38,40389.0,251.05,251.66,250.78,251.38,40389.0
2023-09-18 09:30:00,250.53,250.53,249.01,250.4,9559.0,250.53,250.53,249.01,250.4,9559.0
2023-09-18 10:00:00,250.42,251.9,250.28,251.89,7696.0,250.42,251.9,250.28,251.89,7696.0
2023-09-18 10:30:00,251.31,251.89,251.21,251.49,5063.0,251.31,251.89,251.21,251.49,5063.0
2023-09-18 11:00:00,252.26,252.63,251.73,252.54,4456.0,252.26,252.63,251.73,252.54,4456.0
2023-09-18 11:30:00,252.74,253.03,252.47,252.47,2843.0,252.74,253.03,252.47,252.47,2843.0
2023-09-18 12:00:00,252.49,252.68,252.21,252.49,2461.0,252.49,252.68,252.21,252.49,2461.0
2023-09-18 12:30:00,252.57,252.68,252.5,252.56,1854.0,252.57,252.68,252.5,252.56,1854.0
2023-09-18 13:00:00,252.63,253.14,252.42,252.82,8426.0,252.63,253.14,252.42,252.82,8426.0
2023-09-18 13:30:00,252.91,253.52,252.91,253.19,3220.0,252.91,253.52,252.91,253.19,3220.0
2023-09-18 14:00:00,253.3,253.3,252.72,252.89,3366.0,253.3,253.3,252.72,252.89,3366.0
2023-09-18 14:30:00,253.08,253.08,252.78,252.98,4330.0,253.08,253.08,252.78,252.98,4330.0
2023-09-18 15:00:00,252.89,253.16,252.83,252.83,4095.0,252.89,253.16,252.83,252.83,4095.0
2023-09-18 15:30:00,252.85,253.41,252.65,253.26,17502.0,252.85,253.41,252.65,253.26,17502.0
2023-09-19 09:30:00,252.94,253.53,251.08,251.18,4334.0,252.94,253.53,251.08,251.18,4334.0
2023-09-19 10:00:00,251.19,252.95,250.88,252.47,13777.0,251.19,252.95,250.88,252.47,13777.0
2023-09-19 10:30:00,252.37,252.47,251.92,252.47,4011.0,252.37,252.47,251.92,252.47,4011.0
2023-09-19 11:00:00,252.26,252.45,251.39,251.75,5758.0,252.26,252.45,251.39,251.75,5758.0
2023-09-19 11:30:00,251.93,252.36,251.84,252.11,3749.0,251.93,252.36,251.84,252.11,3749.0
2023-09-19 12:00:00,252.72,252.72,251.56,251.66,4171.0,252.72,252.72,251.56,251.66,4171.0
2023-09-19 12:30:00,251.53,251.56,250.82,251.05,3319.0,251.53,251.56,250.82,251.05,3319.0
2023-09-19 13:00:00,251.21,251.25,250.62,250.71,4066.0,251.21,251.25,250.62,250.71,4066.0
2023-09-19 13:30:00,250.73,251.94,250.73,251.94,5347.0,250.73,251.94,250.73,251.94,5347.0
2023-09-19 14:00:00,251.63,252.98,251.62,252.98,6578.0,251.63,252.98,251.62,252.98,6578.0
2023-09-19 14:30:00,252.87,253.72,252.86,252.92,5484.0,252.87,253.72,252.86,252.92,5484.0
2023-09-19 15:00:00,252.98,253.38,252.21,252.32,5100.0,252.98,253.38,252.21,252.32,5100.0
2023-09-19 15:30:00,252.35,252.75,252.06,252.27,17487.0,252.35,252.75,252.06,252.27,17487.0
2023-09-20 09:30:00,245.09,245.49,239.94,243.83,49831.0,245.09,245.49,239.94,243.83,49831.0
2023-09-20 10:00:00,243.31,243.67,239.98,241.73,40555.0,243.31,243.67,239.98,241.73,40555.0
2023-09-20 10:30:00,241.71,241.71,238.56,239.09,22635.0,241.71,241.71,238.56,239.09,22635.0
2023-09-20 11:00:00,239.24,242.39,238.85,242.39,51392.0,239.24,242.39,238.85,242.39,51392.0
2023-09-20 11:30:00,242.49,242.94,239.89,239.89,15447.0,242.49,242.94,239.89,239.89,15447.0
2023-09-20 12:00:00,239.86,240.82,239.79,240.48,8047.0,239.86,240.82,239.79,240.48,8047.0
2023-09-20 12:30:00,240.42,240.42,239.05,239.32,18491.0,240.42,240.42,239.05,239.32,18491.0
2023-09-20 13:00:00,239.21,239.28,238.36,238.73,15182.0,239.21,239.28,238.36,238.73,15182.0
2023-09-20 13:30:00,238.49,238.94,238.17,238.82,10943.0,238.49,238.94,238.17,238.82,10943.0
2023-09-20 14:00:00,238.27,238.53,236.38,236.95,17923.0,238.27,238.53,236.38,236.95,17923.0
2023-09-20 14:30:00,236.78,238.95,236.57,236.88,24567.0,236.78,238.95,236.57,236.88,24567.0
2023-09-20 15:00:00,236.59,237.35,236.0,236.86,39188.0,236.59,237.35,236.0,236.86,39188.0
2023-09-20 15:30:00,236.77,236.85,235.63,235.8,94676.0,236.77,236.85,235.63,235.8,94676.0
2023-09-21 09:30:00,232.93,234.33,231.49,231.56,27353.0,232.93,234.33,231.49,231.56,27353.0
2023-09-21 10:00:00,231.95,233.06,231.71,232.91,26552.0,231.95,233.06,231.71,232.91,26552.0
2023-09-21 10:30:00,232.92,233.19,231.9,231.9,12091.0,232.92,233.19,231.9,231.9,12091.0
2023-09-21 11:00:00,232.07,233.04,231.88,232.16,15084.0,232.07,233.04,231.88,232.16,15084.0
2023-09-21 11:30:00,232.24,233.08,232.24,232.84,20244.0,232.24,233.08,232.24,232.84,20244.0
2023-09-21 12:00:00,232.8,232.87,231.49,231.54,15509.0,232.8,232.87,231.49,231.54,15509.0
2023-09-21 12:30:00,231.41,232.21,231.1,231.5,9387.0,231.41,232.21,231.1,231.5,9387.0
2023-09-21 13:00:00,231.59,232.64,231.22,232.07,17752.0,231.59,232.64,231.22,232.07,17752.0
2023-09-21 13:30:00,231.97,232.28,231.58,231.65,9300.0,231.97,232.28,231.58,231.65,9300.0
2023-09-21 14:00:00,231.63,231.64,229.98,230.28,30753.0,231.63,231.64,229.98,230.28,30753.0
2023-09-21 14:30:00,230.38,230.9,230.17,230.83,27082.0,230.38,230.9,230.17,230.83,27082.0
2023-09-21 15:00:00,230.83,230.83,229.68,230.08,28696.0,230.83,230.83,229.68,230.08,28696.0
2023-09-21 15:30:00,230.08,230.83,228.52,228.64,80665.0,230.08,230.83,228.52,228.64,80665.0
2023-09-22 09:30:00,228.64,229.79,225.15,225.32,14008.0,228.64,229.79,225.15,225.32,14008.0
2023-09-22 10:00:00,225.61,227.14,224.57,226.72,14549.0,225.61,227.14,224.57,226.72,14549.0
2023-09-22 10:30:00,226.67,227.0,225.2,226.54,13629.0,226.67,227.0,225.2,226.54,13629.0
2023-09-22 11:00:00,226.37,227.77,226.11,227.31,6127.0,226.37,227.77,226.11,227.31,6127.0
2023-09-22 11:30:00,227.26,228.36,227.26,227.79,14237.0,227.26,228.36,227.26,227.79,14237.0
2023-09-22 12:00:00,227.81,228.83,227.53,228.83,9063.0,227.81,228.83,227.53,228.83,9063.0
2023-09-22 12:30:00,228.81,229.57,228.74,228.87,11495.0,228.81,229.57,228.74,228.87,11495.0
2023-09-22 13:00:00,228.96,229.57,228.73,229.44,7350.0,228.96,229.57,228.73,229.44,7350.0
2023-09-22 13:30:00,229.33,229.52,227.05,228.31,37021.0,229.33,229.52,227.05,228.31,37021.0
2023-09-22 14:00:00,228.3,228.56,226.42,226.71,16200.0,228.3,228.56,226.42,226.71,16200.0
2023-09-22 14:30:00,226.58,226.89,225.84,226.89,14440.0,226.58,226.89,225.84,226.89,14440.0
2023-09-22 15:00:00,226.86,228.36,226.78,228.17,12314.0,226.86,228.36,226.78,228.17,12314.0
2023-09-22 15:30:00,228.18,228.41,226.78,227.21,46858.0,228.18,228.41,226.78,227.21,46858.0
2023-09-25 09:30:00,225.75,229.94,225.75,229.8,6850.0,225.75,229.94,225.75,229.8,6850.0
2023-09-25 10:00:00,229.38,230.76,229.0,229.3,5919.0,229.38,230.76,229.0,229.3,5919.0
2023-09-25 10:30:00,229.08,229.49,228.12,228.12,6892.0,229.08,229.49,228.12,228.12,6892.0
2023-09-25 11:00:00,228.29,228.89,228.08,228.38,5366.0,228.29,228.89,228.08,228.38,5366.0
2023-09-25 11:30:00,228.23,228.26,227.11,227.19,4301.0,228.23,228.26,227.11,227.19,4301.0
2023-09-25 12:00:00,227.24,228.5,226.88,228.44,15395.0,227.24,228.5,226.88,228.44,15395.0
2023-09-25 12:30:00,228.4,228.48,227.55,227.61,8124.0,228.4,228.48,227.55,227.61,8124.0
2023-09-25 13:00:00,227.61,229.33,227.58,227.91,16690.0,227.61,229.33,227.58,227.91,16690.0
2023-09-25 13:30:00,227.88,228.13,227.37,227.62,9161.0,227.88,228.13,227.37,227.62,9161.0
2023-09-25 14:00:00,227.58,227.87,226.67,226.81,8906.0,227.58,227.87,226.67,226.81,8906.0
2023-09-25 14:30:00,226.73,227.32,226.65,226.75,8188.0,226.73,227.32,226.65,226.75,8188.0
2023-09-25 15:00:00,226.63,227.45,226.52,227.13,9389.0,226.63,227.45,226.52,227.13,9389.0
2023-09-25 15:30:00,227.27,228.41,227.08,228.2,29296.0,227.27,228.41,227.08,228.2,29296.0
2023-09-26 09:30:00,225.97,226.64,224.56,224.87,7213.0,225.97,226.64,224.56,224.87,7213.0
2023-09-26 10:00:00,224.58,226.46,222.58,226.46,16249.0,224.58,226.46,222.58,226.46,16249.0
2023-09-26 10:30:00,226.11,226.18,224.49,225.39,13683.0,226.11,226.18,224.49,225.39,13683.0
2023-09-26 11:00:00,225.55,226.0,225.32,225.63,12336.0,225.55,226.0,225.32,225.63,12336.0
2023-09-26 11:30:00,225.56,226.65,225.53,225.79,16637.0,225.56,226.65,225.53,225.79,16637.0
2023-09-26 12:00:00,226.07,226.21,225.23,225.74,5565.0,226.07,226.21,225.23,225.74,5565.0
2023-09-26 12:30:00,225.44,225.7,225.3,225.31,1803.0,225.44,225.7,225.3,225.31,1803.0
2023-09-26 13:00:00,225.66,226.09,225.19,225.29,5478.0,225.66,226.09,225.19,225.29,5478.0
2023-09-26 13:30:00,225.17,225.51,224.33,225.04,8646.0,225.17,225.51,224.33,225.04,8646.0
2023-09-26 14:00:00,224.86,224.91,224.1,224.11,6854.0,224.86,224.91,224.1,224.11,6854.0
2023-09-26 14:30:00,224.21,224.5,224.08,224.29,9141.0,224.21,224.5,224.08,224.29,9141.0
2023-09-26 15:00:00,224.25,224.5,223.56,223.69,7610.0,224.25,224.5,223.56,223.69,7610.0
2023-09-26 15:30:00,223.62,224.39,223.51,223.99,59147.0,223.62,224.39,223.51,223.99,59147.0
2023-09-27 09:30:00,224.16,225.45,222.58,224.74,11085.0,224.16,225.45,222.58,224.74,11085.0
2023-09-27 10:00:00,224.63,225.11,224.25,225.09,18546.0,224.63,225.11,224.25,225.09,18546.0
2023-09-27 10:30:00,225.33,226.43,224.14,224.14,10924.0,225.33,226.43,224.14,224.14,10924.0
2023-09-27 11:00:00,224.44,224.63,223.52,223.88,4358.0,224.44,224.63,223.52,223.88,4358.0
2023-09-27 11:30:00,223.78,224.17,223.33,224.17,4757.0,223.78,224.17,223.33,224.17,4757.0
2023-09-27 12:00:00,224.17,224.26,223.89,224.0,8390.0,224.17,224.26,223.89,224.0,8390.0
2023-09-27 12:30:00,224.02,224.95,223.96,224.71,4268.0,224.02,224.95,223.96,224.71,4268.0
2023-09-27 13:00:00,224.62,224.81,223.81,223.81,6556.0,224.62,224.81,223.81,223.81,6556.0
2023-09-27 13:30:00,223.94,224.29,223.83,224.17,12958.0,223.94,224.29,223.83,224.17,12958.0
2023-09-27 14:00:00,224.29,224.81,223.87,224.78,12619.0,224.29,224.81,223.87,224.78,12619.0
2023-09-27 14:30:00,224.95,226.27,224.95,225.73,6019.0,224.95,226.27,224.95,225.73,6019.0
2023-09-27 15:00:00,225.89,226.98,225.88,226.12,9840.0,225.89,226.98,225.88,226.12,9840.0
2023-09-27 15:30:00,226.01,226.12,225.0,225.95,48876.0,226.01,226.12,225.0,225.95,48876.0
2023-09-28 09:30:00,226.3,231.75,226.3,230.78,16171.0,226.3,231.75,226.3,230.78,16171.0
2023-09-28 10:00:00,231.02,232.52,231.02,231.68,27472.0,231.02,232.52,231.02,231.68,27472.0
2023-09-28 10:30:00,231.79,236.12,231.69,235.26,30220.0,231.79,236.12,231.69,235.26,30220.0
2023-09-28 11:00:00,235.34,236.75,234.12,236.15,31405.0,235.34,236.75,234.12,236.15,31405.0
2023-09-28 11:30:00,236.2,236.95,236.09,236.91,10611.0,236.2,236.95,236.09,236.91,10611.0
2023-09-28 12:00:00,237.05,237.47,236.2,237.19,7075.0,237.05,237.47,236.2,237.19,7075.0
2023-09-28 12:30:00,237.5,237.5,236.54,236.85,9713.0,237.5,237.5,236.54,236.85,9713.0
2023-09-28 13:00:00,236.61,237.02,236.0,236.38,24436.0,236.61,237.02,236.0,236.38,24436.0
2023-09-28 13:30:00,236.11,236.97,236.02,236.5,10895.0,236.11,236.97,236.02,236.5,10895.0
2023-09-28 14:00:00,236.44,238.06,236.43,238.06,9345.0,236.44,238.06,236.43,238.06,9345.0
2023-09-28 14:30:00,238.18,238.4,236.76,238.37,15059.0,238.18,238.4,236.76,238.37,15059.0
2023-09-28 15:00:00,238.68,239.01,238.0,238.8,18062.0,238.68,239.01,238.0,238.8,18062.0
2023-09-28 15:30:00,238.84,238.85,236.7,236.96,82415.0,238.84,238.85,236.7,236.96,82415.0
2023-09-29 09:30:00,238.69,241.66,238.69,241.08,14384.0,238.69,241.66,238.69,241.08,14384.0
2023-09-29 10:00:00,240.4,240.46,239.05,239.83,10043.0,240.4,240.46,239.05,239.83,10043.0
2023-09-29 10:30:00,240.01,241.33,240.0,240.71,8679.0,240.01,241.33,240.0,240.71,8679.0
2023-09-29 11:00:00,240.49,241.54,239.87,240.46,8193.0,240.49,241.54,239.87,240.46,8193.0
2023-09-29 11:30:00,240.36,240.64,238.87,239.49,7465.0,240.36,240.64,238.87,239.49,7465.0
2023-09-29 12:00:00,239.5,241.12,239.5,240.05,7815.0,239.5,241.12,239.5,240.05,7815.0
2023-09-29 12:30:00,239.94,239.94,238.0,238.17,3804.0,239.94,239.94,238.0,238.17,3804.0
2023-09-29 13:00:00,238.2,238.33,237.23,238.14,6532.0,238.2,238.33,237.23,238.14,6532.0
2023-09-29 13:30:00,238.09,238.26,237.61,237.61,6836.0,238.09,238.26,237.61,237.61,6836.0
2023-09-29 14:00:00,237.51,238.05,237.46,237.64,5854.0,237.51,238.05,237.46,237.64,5854.0
2023-09-29 14:30:00,237.64,238.95,237.63,238.66,5067.0,237.64,238.95,237.63,238.66,5067.0
2023-09-29 15:00:00,239.17,239.17,237.94,238.11,7667.0,239.17,239.17,237.94,238.11,7667.0
2023-09-29 15:30:00,237.97,238.06,235.96,236.53,55741.0,237.97,238.06,235.96,236.53,55741.0
2023-10-02 09:30:00,236.53,236.7,234.55,234.77,8461.0,236.53,236.7,234.55,234.77,8461.0
2023-10-02 10:00:00,234.79,235.48,233.65,234.02,7004.0,234.79,235.48,233.65,234.02,7004.0
2023-10-02 10:30:00,233.22,234.02,232.59,232.68,5486.0,233.22,234.02,232.59,232.68,5486.0
2023-10-02 11:00:00,233.08,235.14,233.07,234.74,6215.0,233.08,235.14,233.07,234.74,6215.0
2023-10-02 11:30:00,234.43,234.61,233.71,233.92,3110.0,234.43,234.61,233.71,233.92,3110.0
2023-10-02 12:00:00,233.8,235.21,233.65,235.13,5164.0,233.8,235.21,233.65,235.13,5164.0
2023-10-02 12:30:00,235.04,235.04,233.65,233.99,6514.0,235.04,235.04,233.65,233.99,6514.0
2023-10-02 13:00:00,234.01,234.85,233.57,234.56,6124.0,234.01,234.85,233.57,234.56,6124.0
2023-10-02 13:30:00,234.55,234.55,233.59,234.07,3069.0,234.55,234.55,233.59,234.07,3069.0
2023-10-02 14:00:00,233.99,234.39,233.65,233.65,2774.0,233.99,234.39,233.65,233.65,2774.0
2023-10-02 14:30:00,233.69,233.86,232.24,233.0,8065.0,233.69,233.86,232.24,233.0,8065.0
2023-10-02 15:00:00,233.02,233.31,232.6,232.9,5545.0,233.02,233.31,232.6,232.9,5545.0
2023-10-02 15:30:00,232.82,233.93,232.76,233.63,21692.0,232.82,233.93,232.76,233.63,21692.0
2023-10-03 09:30:00,230.97,232.89,230.97,232.36,4315.0,230.97,232.89,230.97,232.36,4315.0
2023-10-03 10:00:00,231.98,232.34,230.39,230.4,5393.0,231.98,232.34,230.39,230.4,5393.0
2023-10-03 10:30:00,230.33,230.74,229.17,229.42,3228.0,230.33,230.74,229.17,229.42,3228.0
2023-10-03 11:00:00,229.44,230.03,228.67,229.25,5801.0,229.44,230.03,228.67,229.25,5801.0
2023-10-03 11:30:00,229.35,229.35,228.55,229.01,4540.0,229.35,229.35,228.55,229.01,4540.0
2023-10-03 12:00:00,229.43,229.88,229.22,229.49,4052.0,229.43,229.88,229.22,229.49,4052.0
2023-10-03 12:30:00,229.42,229.56,228.73,229.01,3344.0,229.42,229.56,228.73,229.01,3344.0
2023-10-03 13:00:00,229.21,229.21,228.16,228.79,5052.0,229.21,229.21,228.16,228.79,5052.0
2023-10-03 13:30:00,228.45,229.33,228.36,228.36,9293.0,228.45,229.33,228.36,228.36,9293.0
2023-10-03 14:00:00,228.5,228.81,228.42,228.59,8369.0,228.5,228.81,228.42,228.59,8369.0
2023-10-03 14:30:00,228.6,229.68,228.6,229.08,2658.0,228.6,229.68,228.6,229.08,2658.0
2023-10-03 15:00:00,229.12,229.12,228.68,228.86,2918.0,229.12,229.12,228.68,228.86,2918.0
2023-10-03 15:30:00,228.98,230.41,228.87,230.41,60649.0,228.98,230.41,228.87,230.41,60649.0
2023-10-04 09:30:00,232.05,232.05,229.55,229.55,4412.0,232.05,232.05,229.55,229.55,4412.0
2023-10-04 10:00:00,229.73,230.91,229.49,229.66,15325.0,229.73,230.91,229.49,229.66,15325.0
2023-10-04 10:30:00,229.49,230.34,229.24,229.37,12485.0,229.49,230.34,229.24,229.37,12485.0
2023-10-04 11:00:00,229.22,229.9,229.07,229.42,7249.0,229.22,229.9,229.07,229.42,7249.0
2023-10-04 11:30:00,229.28,230.99,229.0,229.84,10237.0,229.28,230.99,229.0,229.84,10237.0
2023-10-04 12:00:00,229.84,230.1,229.31,229.75,32121.0,229.84,230.1,229.31,229.75,32121.0
2023-10-04 12:30:00,229.79,229.96,229.48,229.61,11120.0,229.79,229.96,229.48,229.61,11120.0
2023-10-04 13:00:00,229.62,230.0,229.37,229.77,10254.0,229.62,230.0,229.37,229.77,10254.0
2023-10-04 13:30:00,229.84,229.86,227.79,228.13,24206.0,229.84,229.86,227.79,228.13,24206.0
2023-10-04 14:00:00,228.07,228.75,227.88,228.31,13623.0,228.07,228.75,227.88,228.31,13623.0
2023-10-04 14:30:00,228.63,229.28,228.43,229.19,7245.0,228.63,229.28,228.43,229.19,7245.0
2023-10-04 15:00:00,229.37,230.74,229.21,230.52,12503.0,229.37,230.74,229.21,230.52,12503.0
2023-10-04 15:30:00,230.56,231.67,230.01,230.95,50159.0,230.56,231.67,230.01,230.95,50159.0
2023-10-05 09:30:00,227.38,228.48,223.31,225.41,16121.0,227.38,228.48,223.31,225.41,16121.0
2023-10-05 10:00:00,225.55,225.55,223.04,223.04,20863.0,225.55,225.55,223.04,223.04,20863.0
2023-10-05 10:30:00,223.33,223.69,221.37,221.52,14612.0,223.33,223.69,221.37,221.52,14612.0
2023-10-05 11:00:00,221.42,221.53,219.62,219.78,23066.0,221.42,221.53,219.62,219.78,23066.0
2023-10-05 11:30:00,219.8,221.91,219.42,220.88,18868.0,219.8,221.91,219.42,220.88,18868.0
2023-10-05 12:00:00,220.86,221.28,220.44,221.03,7226.0,220.86,221.28,220.44,221.03,7226.0
2023-10-05 12:30:00,221.15,221.34,220.69,221.24,9120.0,221.15,221.34,220.69,221.24,9120.0
2023-10-05 13:00:00,221.53,221.68,220.3,221.4,9803.0,221.53,221.68,220.3,221.4,9803.0
2023-10-05 13:30:00,221.34,223.07,220.72,223.07,11108.0,221.34,223.07,220.72,223.07,11108.0
2023-10-05 14:00:00,223.16,224.4,223.16,223.84,9891.0,223.16,224.4,223.16,223.84,9891.0
2023-10-05 14:30:00,223.84,224.73,223.74,224.31,5747.0,223.84,224.73,223.74,224.31,5747.0
2023-10-05 15:00:00,224.31,224.37,222.84,223.71,11320.0,224.31,224.37,222.84,223.71,11320.0
2023-10-05 15:30:00,223.77,224.12,222.51,222.57,46671.0,223.77,224.12,222.51,222.57,46671.0
2023-10-06 09:30:00,220.85,222.44,220.41,221.31,11552.0,220.85,222.44,220.41,221.31,11552.0
2023-10-06 10:00:00,221.5,221.8,219.33,220.76,7638.0,221.5,221.8,219.33,220.76,7638.0
2023-10-06 10:30:00,221.18,221.58,219.82,220.34,5460.0,221.18,221.58,219.82,220.34,5460.0
2023-10-06 11:00:00,220.51,221.89,220.47,221.43,4857.0,220.51,221.89,220.47,221.43,4857.0
2023-10-06 11:30:00,221.54,223.32,221.54,223.31,5548.0,221.54,223.32,221.54,223.31,5548.0
2023-10-06 12:00:00,223.62,223.81,222.73,223.34,10259.0,223.62,223.81,222.73,223.34,10259.0
2023-10-06 12:30:00,223.3,223.3,222.41,222.66,5424.0,223.3,223.3,222.41,222.66,5424.0
2023-10-06 13:00:00,222.59,223.14,222.28,222.76,8045.0,222.59,223.14,222.28,222.76,8045.0
2023-10-06 13:30:00,222.86,223.92,222.86,223.29,11840.0,222.86,223.92,222.86,223.29,11840.0
2023-10-06 14:00:00,223.35,224.12,223.07,224.12,13458.0,223.35,224.12,223.07,224.12,13458.0
2023-10-06 14:30:00,224.17,224.55,224.02,224.1,4155.0,224.17,224.55,224.02,224.1,4155.0
2023-10-06 15:00:00,224.26,224.86,223.96,224.68,6934.0,224.26,224.86,223.96,224.68,6934.0
2023-10-06 15:30:00,224.79,225.02,223.68,223.72,57533.0,224.79,225.02,223.68,223.72,57533.0
2023-10-09 09:30:00,221.17,223.43,221.17,221.4,8457.0,221.17,223.43,221.17,221.4,8457.0
2023-10-09 10:00:00,221.07,222.45,220.17,222.42,9078.0,221.07,222.45,220.17,222.42,9078.0
2023-10-09 10:30:00,222.49,222.66,220.92,221.44,18145.0,222.49,222.66,220.92,221.44,18145.0
2023-10-09 11:00:00,221.04,221.11,220.35,220.8,6176.0,221.04,221.11,220.35,220.8,6176.0
2023-10-09 11:30:00,220.7,221.01,220.4,221.01,4119.0,220.7,221.01,220.4,221.01,4119.0
2023-10-09 12:00:00,220.96,222.23,220.93,221.55,6306.0,220.96,222.23,220.93,221.55,6306.0
2023-10-09 12:30:00,221.64,221.64,220.8,221.22,5351.0,221.64,221.64,220.8,221.22,5351.0
2023-10-09 13:00:00,221.23,221.3,220.84,221.07,3607.0,221.23,221.3,220.84,221.07,3607.0
2023-10-09 13:30:00,221.3,223.21,221.3,222.72,14734.0,221.3,223.21,221.3,222.72,14734.0
2023-10-09 14:00:00,222.94,223.46,222.72,222.73,9785.0,222.94,223.46,222.72,222.73,9785.0
2023-10-09 14:30:00,222.7,223.08,222.02,223.03,8238.0,222.7,223.08,222.02,223.03,8238.0
2023-10-09 15:00:00,222.78,222.83,221.91,222.56,12359.0,222.78,222.83,221.91,222.56,12359.0
2023-10-09 15:30:00,222.43,222.58,221.75,222.58,25913.0,222.43,222.58,221.75,222.58,25913.0
2023-10-10 09:30:00,222.98,226.03,222.98,226.03,4863.0,222.98,226.03,222.98,226.03,4863.0
2023-10-10 10:00:00,225.55,227.54,225.54,227.18,11458.0,225.55,227.54,225.54,227.18,11458.0
2023-10-10 10:30:00,227.2,227.2,224.77,225.51,10170.0,227.2,227.2,224.77,225.51,10170.0
2023-10-10 11:00:00,225.49,225.82,224.81,225.13,11196.0,225.49,225.82,224.81,225.13,11196.0
2023-10-10 11:30:00,225.1,225.8,225.09,225.65,6339.0,225.1,225.8,225.09,225.65,6339.0
2023-10-10 12:00:00,225.56,225.8,225.14,225.22,10967.0,225.56,225.8,225.14,225.22,10967.0
2023-10-10 12:30:00,225.46,225.58,224.92,225.21,4178.0,225.46,225.58,224.92,225.21,4178.0
2023-10-10 13:00:00,225.02,225.02,223.27,223.28,3927.0,225.02,225.02,223.27,223.28,3927.0
2023-10-10 13:30:00,223.3,223.33,222.77,223.1,8230.0,223.3,223.33,222.77,223.1,8230.0
2023-10-10 14:00:00,223.11,223.22,222.0,222.07,12125.0,223.11,223.22,222.0,222.07,12125.0
2023-10-10 14:30:00,222.09,222.68,221.91,222.03,10785.0,222.09,222.68,221.91,222.03,10785.0
2023-10-10 15:00:00,222.25,222.61,221.76,222.14,15883.0,222.25,222.61,221.76,222.14,15883.0
2023-10-10 15:30:00,222.23,223.01,222.22,222.41,34324.0,222.23,223.01,222.22,222.41,34324.0
2023-10-11 09:30:00,222.04,223.28,221.03,221.76,8842.0,222.04,223.28,221.03,221.76,8842.0
2023-10-11 10:00:00,222.1,222.1,220.09,220.38,5331.0,222.1,222.1,220.09,220.38,5331.0
2023-10-11 10:30:00,220.13,220.8,219.81,220.56,5531.0,220.13,220.8,219.81,220.56,5531.0
2023-10-11 11:00:00,220.52,220.86,219.78,220.29,5084.0,220.52,220.86,219.78,220.29,5084.0
2023-10-11 11:30:00,220.39,220.39,219.09,219.11,8603.0,220.39,220.39,219.09,219.11,8603.0
2023-10-11 12:00:00,219.09,219.3,217.95,217.97,14989.0,219.09,219.3,217.95,217.97,14989.0
2023-10-11 12:30:00,217.74,218.12,216.71,217.16,19814.0,217.74,218.12,216.71,217.16,19814.0
2023-10-11 13:00:00,217.32,217.77,216.54,216.58,23896.0,217.32,217.77,216.54,216.58,23896.0
2023-10-11 13:30:00,216.52,216.58,215.49,215.75,18754.0,216.52,216.58,215.49,215.75,18754.0
2023-10-11 14:00:00,215.85,217.0,215.32,216.47,52996.0,215.85,217.0,215.32,216.47,52996.0
2023-10-11 14:30:00,216.46,217.19,216.2,216.76,24936.0,216.46,217.19,216.2,216.76,24936.0
2023-10-11 15:00:00,216.97,217.75,216.73,217.16,96114.0,216.97,217.75,216.73,217.16,96114.0
2023-10-11 15:30:00,217.16,217.86,216.92,217.12,118934.0,217.16,217.86,216.92,217.12,118934.0
2023-10-12 09:30:00,218.33,218.33,211.67,211.79,20199.0,218.33,218.33,211.67,211.79,20199.0
2023-10-12 10:00:00,211.51,212.84,210.83,212.24,28735.0,211.51,212.84,210.83,212.24,28735.0
2023-10-12 10:30:00,212.35,212.94,212.04,212.78,60291.0,212.35,212.94,212.04,212.78,60291.0
2023-10-12 11:00:00,212.66,213.85,212.46,213.24,19240.0,212.66,213.85,212.46,213.24,19240.0
2023-10-12 11:30:00,213.05,213.45,212.62,212.92,10582.0,213.05,213.45,212.62,212.92,10582.0
2023-10-12 12:00:00,213.22,213.68,212.74,213.31,9822.0,213.22,213.68,212.74,213.31,9822.0
2023-10-12 12:30:00,213.09,213.33,212.38,212.72,17094.0,213.09,213.33,212.38,212.72,17094.0
2023-10-12 13:00:00,212.64,212.75,210.7,210.71,16100.0,212.64,212.75,210.7,210.71,16100.0
2023-10-12 13:30:00,210.61,210.84,209.1,209.28,15309.0,210.61,210.84,209.1,209.28,15309.0
2023-10-12 14:00:00,209.29,209.6,208.01,209.49,14059.0,209.29,209.6,208.01,209.49,14059.0
2023-10-12 14:30:00,209.44,209.8,209.33,209.48,13786.0,209.44,209.8,209.33,209.48,13786.0
2023-10-12 15:00:00,209.5,210.52,209.0,210.52,21693.0,209.5,210.52,209.0,210.52,21693.0
2023-10-12 15:30:00,210.42,211.37,210.36,210.97,64344.0,210.42,211.37,210.36,210.97,64344.0
2023-10-13 09:30:00,210.59,210.59,207.68,209.05,21333.0,210.59,210.59,207.68,209.05,21333.0
2023-10-13 10:00:00,208.84,209.22,207.89,208.34,26067.0,208.84,209.22,207.89,208.34,26067.0
2023-10-13 10:30:00,208.27,209.01,207.31,207.31,11883.0,208.27,209.01,207.31,207.31,11883.0
2023-10-13 11:00:00,207.54,208.38,207.15,207.99,8391.0,207.54,208.38,207.15,207.99,8391.0
2023-10-13 11:30:00,207.98,208.53,206.76,207.09,14627.0,207.98,208.53,206.76,207.09,14627.0
2023-10-13 12:00:00,207.1,207.76,206.87,207.63,6393.0,207.1,207.76,206.87,207.63,6393.0
2023-10-13 12:30:00,207.71,207.74,206.39,206.5,7006.0,207.71,207.74,206.39,206.5,7006.0
2023-10-13 13:00:00,206.58,206.75,205.51,205.51,9760.0,206.58,206.75,205.51,205.51,9760.0
2023-10-13 13:30:00,205.26,206.66,205.18,206.25,5320.0,205.26,206.66,205.18,206.25,5320.0
2023-10-13 14:00:00,206.16,206.28,205.61,206.05,15146.0,206.16,206.28,205.61,206.05,15146.0
2023-10-13 14:30:00,206.14,206.47,205.69,205.95,14417.0,206.14,206.47,205.69,205.95,14417.0
2023-10-13 15:00:00,205.93,207.25,205.83,206.27,39846.0,205.93,207.25,205.83,206.27,39846.0
2023-10-13 15:30:00,206.32,207.09,206.31,206.78,60935.0,206.32,207.09,206.31,206.78,60935.0
2023-10-16 09:30:00,207.32,209.68,206.84,209.49,13575.0,207.32,209.68,206.84,209.49,13575.0
2023-10-16 10:00:00,209.79,211.62,209.39,210.94,34150.0,209.79,211.62,209.39,210.94,34150.0
2023-10-16 10:30:00,210.97,211.55,210.81,211.46,19852.0,210.97,211.55,210.81,211.46,19852.0
2023-10-16 11:00:00,211.79,212.97,211.62,212.88,8915.0,211.79,212.97,211.62,212.88,8915.0
2023-10-16 11:30:00,212.93,213.28,212.39,213.28,4018.0,212.93,213.28,212.39,213.28,4018.0
2023-10-16 12:00:00,213.12,213.8,212.96,213.73,5450.0,213.12,213.8,212.96,213.73,5450.0
2023-10-16 12:30:00,213.87,214.69,213.82,214.06,7095.0,213.87,214.69,213.82,214.06,7095.0
2023-10-16 13:00:00,214.21,215.15,213.5,214.3,17001.0,214.21,215.15,213.5,214.3,17001.0
2023-10-16 13:30:00,214.49,215.06,214.31,214.52,10335.0,214.49,215.06,214.31,214.52,10335.0
2023-10-16 14:00:00,214.5,214.83,214.28,214.37,10076.0,214.5,214.83,214.28,214.37,10076.0
2023-10-16 14:30:00,214.37,214.6,214.0,214.45,12730.0,214.37,214.6,214.0,214.45,12730.0
2023-10-16 15:00:00,214.55,215.27,214.37,215.23,12725.0,214.55,215.27,214.37,215.23,12725.0
2023-10-16 15:30:00,215.35,216.0,214.87,214.95,51111.0,215.35,216.0,214.87,214.95,51111.0
2023-10-17 09:30:00,212.29,216.26,212.29,215.99,12874.0,212.29,216.26,212.29,215.99,12874.0
2023-10-17 10:00:00,215.48,216.57,214.41,214.91,35183.0,215.48,216.57,214.41,214.91,35183.0
2023-10-17 10:30:00,214.97,215.75,214.32,214.45,14967.0,214.97,215.75,214.32,214.45,14967.0
2023-10-17 11:00:00,214.36,215.02,214.36,214.72,6639.0,214.36,215.02,214.36,214.72,6639.0
2023-10-17 11:30:00,214.66,215.5,214.32,214.93,7660.0,214.66,215.5,214.32,214.93,7660.0
2023-10-17 12:00:00,215.06,216.03,214.95,215.92,15600.0,215.06,216.03,214.95,215.92,15600.0
2023-10-17 12:30:00,215.93,215.93,213.93,214.36,7647.0,215.93,215.93,213.93,214.36,7647.0
2023-10-17 13:00:00,214.24,214.7,213.84,214.03,3820.0,214.24,214.7,213.84,214.03,3820.0
2023-10-17 13:30:00,214.03,215.3,213.82,213.82,12685.0,214.03,215.3,213.82,213.82,12685.0
2023-10-17 14:00:00,213.9,213.9,213.13,213.5,8360.0,213.9,213.9,213.13,213.5,8360.0
2023-10-17 14:30:00,213.54,214.17,213.38,213.85,2733.0,213.54,214.17,213.38,213.85,2733.0
2023-10-17 15:00:00,213.81,213.96,213.35,213.52,20818.0,213.81,213.96,213.35,213.52,20818.0
2023-10-17 15:30:00,213.61,213.76,212.79,213.15,44117.0,213.61,213.76,212.79,213.15,44117.0
2023-10-18 09:30:00,211.08,211.13,209.0,209.02,23211.0,211.08,211.13,209.0,209.02,23211.0
2023-10-18 10:00:00,209.4,210.28,208.68,209.75,20653.0,209.4,210.28,208.68,209.75,20653.0
2023-10-18 10:30:00,209.74,209.84,207.75,208.24,6879.0,209.74,209.84,207.75,208.24,6879.0
2023-10-18 11:00:00,208.1,209.59,208.1,209.4,5122.0,208.1,209.59,208.1,209.4,5122.0
2023-10-18 11:30:00,209.53,209.8,208.46,208.56,7645.0,209.53,209.8,208.46,208.56,7645.0
2023-10-18 12:00:00,208.56,209.27,208.37,208.71,7730.0,208.56,209.27,208.37,208.71,7730.0
2023-10-18 12:30:00,208.85,209.18,208.5,208.52,7660.0,208.85,209.18,208.5,208.52,7660.0
2023-10-18 13:00:00,208.4,209.49,208.06,208.92,11251.0,208.4,209.49,208.06,208.92,11251.0
2023-10-18 13:30:00,208.65,209.19,207.92,208.96,9093.0,208.65,209.19,207.92,208.96,9093.0
2023-10-18 14:00:00,208.85,209.18,208.42,208.98,11757.0,208.85,209.18,208.42,208.98,11757.0
2023-10-18 14:30:00,209.2,209.23,208.39,209.05,14063.0,209.2,209.23,208.39,209.05,14063.0
2023-10-18 15:00:00,208.94,209.79,208.8,209.64,17543.0,208.94,209.79,208.8,209.64,17543.0
2023-10-18 15:30:00,209.65,209.65,208.6,209.13,36101.0,209.65,209.65,208.6,209.13,36101.0
2023-10-19 09:30:00,209.4,210.4,208.13,210.08,35211.0,209.4,210.4,208.13,210.08,35211.0
2023-10-19 10:00:00,210.19,212.95,209.87,212.05,11101.0,210.19,212.95,209.87,212.05,11101.0
2023-10-19 10:30:00,211.52,213.27,211.45,212.17,15381.0,211.52,213.27,211.45,212.17,15381.0
2023-10-19 11:00:00,212.25,213.52,212.11,213.47,5812.0,212.25,213.52,212.11,213.47,5812.0
2023-10-19 11:30:00,213.47,213.51,211.72,211.96,10601.0,213.47,213.51,211.72,211.96,10601.0
2023-10-19 12:00:00,211.83,213.74,211.52,211.73,9950.0,211.83,213.74,211.52,211.73,9950.0
2023-10-19 12:30:00,211.73,212.67,210.24,212.06,5180.0,211.73,212.67,210.24,212.06,5180.0
2023-10-19 13:00:00,211.91,212.52,211.28,211.7,8978.0,211.91,212.52,211.28,211.7,8978.0
2023-10-19 13:30:00,211.91,212.08,210.32,210.75,4963.0,211.91,212.08,210.32,210.75,4963.0
2023-10-19 14:00:00,210.41,210.7,210.02,210.21,5795.0,210.41,210.7,210.02,210.21,5795.0
2023-10-19 14:30:00,210.04,210.06,207.55,207.74,9617.0,210.04,210.06,207.55,207.74,9617.0
2023-10-19 15:00:00,207.74,207.96,205.1,205.34,21136.0,207.74,207.96,205.1,205.34,21136.0
2023-10-19 15:30:00,205.52,206.49,205.31,205.89,75096.0,205.52,206.49,205.31,205.89,75096.0
2023-10-20 09:30:00,204.84,205.15,201.57,202.97,81166.0,204.84,205.15,201.57,202.97,81166.0
2023-10-20 10:00:00,203.08,204.64,202.11,202.11,32444.0,203.08,204.64,202.11,202.11,32444.0
2023-10-20 10:30:00,202.47,202.71,201.01,201.96,44855.0,202.47,202.71,201.01,201.96,44855.0
2023-10-20 11:00:00,202.29,203.59,202.15,203.57,29409.0,202.29,203.59,202.15,203.57,29409.0
2023-10-20 11:30:00,203.56,205.0,203.43,204.13,54435.0,203.56,205.0,203.43,204.13,54435.0
2023-10-20 12:00:00,204.03,204.09,203.18,203.6,5878.0,204.03,204.09,203.18,203.6,5878.0
2023-10-20 12:30:00,203.7,204.06,203.24,203.86,9135.0,203.7,204.06,203.24,203.86,9135.0
2023-10-20 13:00:00,203.75,204.79,203.75,204.2,60868.0,203.75,204.79,203.75,204.2,60868.0
2023-10-20 13:30:00,204.44,205.0,203.86,204.31,31999.0,204.44,205.0,203.86,204.31,31999.0
2023-10-20 14:00:00,204.44,204.46,202.92,203.75,13493.0,204.44,204.46,202.92,203.75,13493.0
2023-10-20 14:30:00,203.62,203.84,203.27,203.47,16013.0,203.62,203.84,203.27,203.47,16013.0
2023-10-20 15:00:00,203.46,204.14,203.28,203.84,41869.0,203.46,204.14,203.28,203.84,41869.0
2023-10-20 15:30:00,203.83,205.0,203.68,204.49,119827.0,203.83,205.0,203.68,204.49,119827.0
2023-10-23 09:30:00,203.81,205.38,202.7,204.3,50856.0,203.81,205.38,202.7,204.3,50856.0
2023-10-23 10:00:00,204.8,205.64,203.54,205.45,65386.0,204.8,205.64,203.54,205.45,65386.0
2023-10-23 10:30:00,205.55,205.57,203.98,204.44,18480.0,205.55,205.57,203.98,204.44,18480.0
2023-10-23 11:00:00,204.25,206.88,204.2,206.33,9680.0,204.25,206.88,204.2,206.33,9680.0
2023-10-23 11:30:00,206.5,207.33,206.29,206.84,14907.0,206.5,207.33,206.29,206.84,14907.0
2023-10-23 12:00:00,206.6,207.26,206.36,207.25,6729.0,206.6,207.26,206.36,207.25,6729.0
2023-10-23 12:30:00,207.44,208.49,207.43,208.49,7708.0,207.44,208.49,207.43,208.49,7708.0
2023-10-23 13:00:00,208.6,208.73,207.52,207.65,11755.0,208.6,208.73,207.52,207.65,11755.0
2023-10-23 13:30:00,207.53,208.53,207.2,207.2,14902.0,207.53,208.53,207.2,207.2,14902.0
2023-10-23 14:00:00,206.73,207.17,206.22,206.46,7535.0,206.73,207.17,206.22,206.46,7535.0
2023-10-23 14:30:00,206.68,207.53,206.45,207.29,18623.0,206.68,207.53,206.45,207.29,18623.0
2023-10-23 15:00:00,207.29,207.29,205.12,205.27,7528.0,207.29,207.29,205.12,205.27,7528.0
2023-10-23 15:30:00,205.19,205.69,204.71,205.16,23192.0,205.19,205.69,204.71,205.16,23192.0
2023-10-24 09:30:00,206.49,207.5,204.39,205.38,11055.0,206.49,207.5,204.39,205.38,11055.0
2023-10-24 10:00:00,205.27,205.27,203.87,204.74,8240.0,205.27,205.27,203.87,204.74,8240.0
2023-10-24 10:30:00,204.82,205.17,204.16,204.72,7997.0,204.82,205.17,204.16,204.72,7997.0
2023-10-24 11:00:00,204.67,204.67,203.85,203.93,12386.0,204.67,204.67,203.85,203.93,12386.0
2023-10-24 11:30:00,203.93,204.06,203.11,203.83,12302.0,203.93,204.06,203.11,203.83,12302.0
2023-10-24 12:00:00,203.83,204.14,203.48,203.64,8362.0,203.83,204.14,203.48,203.64,8362.0
2023-10-24 12:30:00,203.78,204.31,203.68,204.31,7834.0,203.78,204.31,203.68,204.31,7834.0
2023-10-24 13:00:00,204.31,204.71,203.92,204.31,8881.0,204.31,204.71,203.92,204.31,8881.0
2023-10-24 13:30:00,204.43,204.85,204.28,204.35,5901.0,204.43,204.85,204.28,204.35,5901.0
2023-10-24 14:00:00,204.44,204.99,204.24,204.56,8962.0,204.44,204.99,204.24,204.56,8962.0
2023-10-24 14:30:00,204.78,205.5,204.64,205.13,7700.0,204.78,205.5,204.64,205.13,7700.0
2023-10-24 15:00:00,205.28,206.15,205.0,206.01,14157.0,205.28,206.15,205.0,206.01,14157.0
2023-10-24 15:30:00,206.02,206.76,205.9,205.91,44198.0,206.02,206.76,205.9,205.91,44198.0
2023-10-25 09:30:00,203.83,205.23,202.35,203.1,16431.0,203.83,205.23,202.35,203.1,16431.0
2023-10-25 10:00:00,202.82,202.82,200.39,201.33,31804.0,202.82,202.82,200.39,201.33,31804.0
2023-10-25 10:30:00,201.36,201.68,200.8,201.14,17985.0,201.36,201.68,200.8,201.14,17985.0
2023-10-25 11:00:00,200.97,201.57,200.68,201.09,15679.0,200.97,201.57,200.68,201.09,15679.0
2023-10-25 11:30:00,200.86,200.89,199.84,199.91,15375.0,200.86,200.89,199.84,199.91,15375.0
2023-10-25 12:00:00,199.74,200.06,199.41,199.72,9968.0,199.74,200.06,199.41,199.72,9968.0
2023-10-25 12:30:00,199.58,200.0,197.89,197.95,17604.0,199.58,200.0,197.89,197.95,17604.0
2023-10-25 13:00:00,198.11,198.46,197.53,197.67,13090.0,198.11,198.46,197.53,197.67,13090.0
2023-10-25 13:30:00,197.74,197.97,197.15,197.87,11339.0,197.74,197.97,197.15,197.87,11339.0
2023-10-25 14:00:00,198.08,198.15,197.48,197.55,10108.0,198.08,198.15,197.48,197.55,10108.0
2023-10-25 14:30:00,197.75,197.9,196.13,196.71,38375.0,197.75,197.9,196.13,196.71,38375.0
2023-10-25 15:00:00,196.77,197.43,196.34,197.42,29246.0,196.77,197.43,196.34,197.42,29246.0
2023-10-25 15:30:00,197.49,199.24,197.37,198.93,55611.0,197.49,199.24,197.37,198.93,55611.0
2023-10-26 09:30:00,200.0,203.56,198.86,203.37,56918.0,200.0,203.56,198.86,203.37,56918.0
2023-10-26 10:00:00,203.17,203.41,201.35,203.31,98598.0,203.17,203.41,201.35,203.31,98598.0
2023-10-26 10:30:00,203.27,205.44,201.25,205.44,42167.0,203.27,205.44,201.25,205.44,42167.0
2023-10-26 11:00:00,205.83,205.94,204.63,205.7,24366.0,205.83,205.94,204.63,205.7,24366.0
2023-10-26 11:30:00,205.53,205.56,203.67,204.36,15949.0,205.53,205.56,203.67,204.36,15949.0
2023-10-26 12:00:00,204.3,204.37,203.22,203.96,18823.0,204.3,204.37,203.22,203.96,18823.0
2023-10-26 12:30:00,203.83,204.65,203.74,204.51,13158.0,203.83,204.65,203.74,204.51,13158.0
2023-10-26 13:00:00,204.49,205.36,204.26,205.29,21419.0,204.49,205.36,204.26,205.29,21419.0
2023-10-26 13:30:00,205.1,205.83,204.33,205.83,11614.0,205.1,205.83,204.33,205.83,11614.0
2023-10-26 14:00:00,205.73,206.19,205.45,205.98,9773.0,205.73,206.19,205.45,205.98,9773.0
2023-10-26 14:30:00,206.2,207.3,206.2,207.23,16685.0,206.2,207.3,206.2,207.23,16685.0
2023-10-26 15:00:00,207.36,207.38,205.96,205.96,15130.0,207.36,207.38,205.96,205.96,15130.0
2023-10-26 15:30:00,206.0,206.13,204.15,204.67,51857.0,206.0,206.13,204.15,204.67,51857.0
2023-10-27 09:30:00,204.6,206.4,201.16,203.21,14231.0,204.6,206.4,201.16,203.21,14231.0
2023-10-27 10:00:00,202.59,204.9,202.39,204.78,8163.0,202.59,204.9,202.39,204.78,8163.0
2023-10-27 10:30:00,204.77,206.0,204.77,205.9,7102.0,204.77,206.0,204.77,205.9,7102.0
2023-10-27 11:00:00,205.88,206.44,205.34,206.24,5780.0,205.88,206.44,205.34,206.24,5780.0
2023-10-27 11:30:00,206.12,206.16,205.55,206.0,7650.0,206.12,206.16,205.55,206.0,7650.0
2023-10-27 12:00:00,205.96,206.37,205.53,205.74,8314.0,205.96,206.37,205.53,205.74,8314.0
2023-10-27 12:30:00,205.79,206.27,205.39,205.94,8506.0,205.79,206.27,205.39,205.94,8506.0
2023-10-27 13:00:00,205.94,206.39,205.34,205.55,16713.0,205.94,206.39,205.34,205.55,16713.0
2023-10-27 13:30:00,205.72,206.26,205.56,206.26,13685.0,205.72,206.26,205.56,206.26,13685.0
2023-10-27 14:00:00,206.26,206.71,205.97,206.47,13341.0,206.26,206.71,205.97,206.47,13341.0
2023-10-27 14:30:00,206.52,207.56,206.39,206.88,22475.0,206.52,207.56,206.39,206.88,22475.0
2023-10-27 15:00:00,206.91,207.28,206.57,207.22,25771.0,206.91,207.28,206.57,207.22,25771.0
2023-10-27 15:30:00,207.24,207.49,206.63,207.23,83723.0,207.24,207.49,206.63,207.23,83723.0
2023-10-30 09:30:00,207.5,208.1,205.78,206.7,60880.0,207.5,208.1,205.78,206.7,60880.0
2023-10-30 10:00:00,206.05,206.78,204.47,204.92,22713.0,206.05,206.78,204.47,204.92,22713.0
2023-10-30 10:30:00,204.8,206.94,204.79,206.81,23617.0,204.8,206.94,204.79,206.81,23617.0
2023-10-30 11:00:00,206.81,207.29,205.55,205.84,28694.0,206.81,207.29,205.55,205.84,28694.0
2023-10-30 11:30:00,205.9,207.65,205.89,207.42,40793.0,205.9,207.65,205.89,207.42,40793.0
2023-10-30 12:00:00,207.57,207.57,206.34,207.1,39321.0,207.57,207.57,206.34,207.1,39321.0
2023-10-30 12:30:00,207.16,207.32,206.48,206.69,21588.0,207.16,207.32,206.48,206.69,21588.0
2023-10-30 13:00:00,206.69,207.63,206.52,207.28,47665.0,206.69,207.63,206.52,207.28,47665.0
2023-10-30 13:30:00,207.44,209.09,206.98,208.71,29181.0,207.44,209.09,206.98,208.71,29181.0
2023-10-30 14:00:00,208.74,209.59,208.53,209.47,15390.0,208.74,209.59,208.53,209.47,15390.0
2023-10-30 14:30:00,209.49,209.96,209.1,209.42,28951.0,209.49,209.96,209.1,209.42,28951.0
2023-10-30 15:00:00,209.46,211.21,209.17,210.87,68736.0,209.46,211.21,209.17,210.87,68736.0
2023-10-30 15:30:00,210.98,211.19,209.69,209.69,134253.0,210.98,211.19,209.69,209.69,134253.0
2023-10-31 09:30:00,213.9,215.0,205.67,207.39,108367.0,213.9,215.0,205.67,207.39,108367.0
2023-10-31 10:00:00,207.1,207.22,203.08,206.88,58047.0,207.1,207.22,203.08,206.88,58047.0
2023-10-31 10:30:00,206.79,210.97,206.79,209.23,70225.0,206.79,210.97,206.79,209.23,70225.0
2023-10-31 11:00:00,209.02,209.55,205.5,206.23,60893.0,209.02,209.55,205.5,206.23,60893.0
2023-10-31 11:30:00,206.52,208.26,206.37,207.65,22148.0,206.52,208.26,206.37,207.65,22148.0
2023-10-31 12:00:00,207.81,208.34,206.45,206.8,17197.0,207.81,208.34,206.45,206.8,17197.0
2023-10-31 12:30:00,207.29,209.31,207.21,209.29,14563.0,207.29,209.31,207.21,209.29,14563.0
2023-10-31 13:00:00,209.46,209.76,207.99,208.75,16104.0,209.46,209.76,207.99,208.75,16104.0
2023-10-31 13:30:00,208.75,209.61,208.1,209.16,18042.0,208.75,209.61,208.1,209.16,18042.0
2023-10-31 14:00:00,209.13,210.25,208.57,208.8,16934.0,209.13,210.25,208.57,208.8,16934.0
2023-10-31 14:30:00,208.89,210.57,208.77,210.23,15449.0,208.89,210.57,208.77,210.23,15449.0
2023-10-31 15:00:00,210.13,210.8,209.68,210.8,13220.0,210.13,210.8,209.68,210.8,13220.0
2023-10-31 15:30:00,210.64,210.85,209.06,209.25,100365.0,210.64,210.85,209.06,209.25,100365.0
2023-11-01 09:30:00,209.57,209.57,203.2,204.66,13705.0,209.57,209.57,203.2,204.66,13705.0
2023-11-01 10:00:00,204.64,204.64,196.58,198.8,41358.0,204.64,204.64,196.58,198.8,41358.0
2023-11-01 10:30:00,199.13,200.39,197.48,197.48,22454.0,199.13,200.39,197.48,197.48,22454.0
2023-11-01 11:00:00,197.68,198.45,195.7,197.09,27043.0,197.68,198.45,195.7,197.09,27043.0
2023-11-01 11:30:00,197.04,198.59,196.94,198.09,36583.0,197.04,198.59,196.94,198.09,36583.0
2023-11-01 12:00:00,197.9,198.68,197.86,198.68,30711.0,197.9,198.68,197.86,198.68,30711.0
2023-11-01 12:30:00,198.74,199.4,198.35,199.4,28578.0,198.74,199.4,198.35,199.4,28578.0
2023-11-01 13:00:00,199.32,199.49,196.62,197.45,29370.0,199.32,199.49,196.62,197.45,29370.0
2023-11-01 13:30:00,197.25,197.59,196.29,196.98,20828.0,197.25,197.59,196.29,196.98,20828.0
2023-11-01 14:00:00,197.2,197.94,195.46,196.2,20956.0,197.2,197.94,195.46,196.2,20956.0
2023-11-01 14:30:00,196.16,197.1,194.59,196.51,26952.0,196.16,197.1,194.59,196.51,26952.0
2023-11-01 15:00:00,196.48,197.57,196.14,196.9,30557.0,196.48,197.57,196.14,196.9,30557.0
2023-11-01 15:30:00,196.94,198.22,196.52,197.88,85249.0,196.94,198.22,196.52,197.88,85249.0
2023-11-02 09:30:00,200.46,203.49,198.82,199.55,49785.0,200.46,203.49,198.82,199.55,49785.0
2023-11-02 10:00:00,199.3,200.67,198.19,200.2,23249.0,199.3,200.67,198.19,200.2,23249.0
2023-11-02 10:30:00,200.28,201.83,200.16,201.65,23941.0,200.28,201.83,200.16,201.65,23941.0
2023-11-02 11:00:00,201.61,202.6,201.16,201.63,31320.0,201.61,202.6,201.16,201.63,31320.0
2023-11-02 11:30:00,201.63,202.17,201.26,201.46,17465.0,201.63,202.17,201.26,201.46,17465.0
2023-11-02 12:00:00,201.45,201.87,200.66,201.46,20204.0,201.45,201.87,200.66,201.46,20204.0
2023-11-02 12:30:00,201.44,202.96,201.29,202.96,14460.0,201.44,202.96,201.29,202.96,14460.0
2023-11-02 13:00:00,203.05,203.93,202.95,203.45,14511.0,203.05,203.93,202.95,203.45,14511.0
2023-11-02 13:30:00,203.57,205.14,203.57,205.14,18689.0,203.57,205.14,203.57,205.14,18689.0
2023-11-02 14:00:00,205.0,205.76,205.0,205.57,26377.0,205.0,205.76,205.0,205.57,26377.0
2023-11-02 14:30:00,205.53,205.9,205.41,205.78,14211.0,205.53,205.9,205.41,205.78,14211.0
2023-11-02 15:00:00,205.89,206.05,205.02,205.17,30301.0,205.89,206.05,205.02,205.17,30301.0
2023-11-02 15:30:00,205.14,207.23,205.13,206.96,74687.0,205.14,207.23,205.13,206.96,74687.0
2023-11-03 09:30:00,211.16,217.11,210.87,217.11,19444.0,211.16,217.11,210.87,217.11,19444.0
2023-11-03 10:00:00,217.01,217.14,214.86,215.81,34386.0,217.01,217.14,214.86,215.81,34386.0
2023-11-03 10:30:00,215.8,215.81,213.1,214.29,20141.0,215.8,215.81,213.1,214.29,20141.0
2023-11-03 11:00:00,214.47,215.27,214.15,214.33,19726.0,214.47,215.27,214.15,214.33,19726.0
2023-11-03 11:30:00,214.46,214.88,213.64,214.21,8294.0,214.46,214.88,213.64,214.21,8294.0
2023-11-03 12:00:00,214.16,214.8,214.02,214.61,10177.0,214.16,214.8,214.02,214.61,10177.0
2023-11-03 12:30:00,214.45,214.45,213.45,213.95,4980.0,214.45,214.45,213.45,213.95,4980.0
2023-11-03 13:00:00,214.09,214.5,213.49,213.71,11654.0,214.09,214.5,213.49,213.71,11654.0
2023-11-03 13:30:00,213.8,214.15,212.95,214.1,10173.0,213.8,214.15,212.95,214.1,10173.0
2023-11-03 14:00:00,214.1,214.67,213.38,213.53,27893.0,214.1,214.67,213.38,213.53,27893.0
2023-11-03 14:30:00,213.56,214.47,213.55,214.24,20840.0,213.56,214.47,213.55,214.24,20840.0
2023-11-03 15:00:00,214.2,214.83,213.95,214.62,19440.0,214.2,214.83,213.95,214.62,19440.0
2023-11-03 15:30:00,214.57,215.13,213.99,214.25,62110.0,214.57,215.13,213.99,214.25,62110.0
2023-11-06 09:30:00,213.86,213.86,209.46,211.25,10232.0,213.86,213.86,209.46,211.25,10232.0
2023-11-06 10:00:00,211.65,211.67,208.63,209.18,15635.0,211.65,211.67,208.63,209.18,15635.0
2023-11-06 10:30:00,209.19,209.19,208.0,208.44,12895.0,209.19,209.19,208.0,208.44,12895.0
2023-11-06 11:00:00,208.61,208.81,207.61,207.78,18425.0,208.61,208.81,207.61,207.78,18425.0
2023-11-06 11:30:00,207.72,208.01,207.06,208.01,7489.0,207.72,208.01,207.06,208.01,7489.0
2023-11-06 12:00:00,207.92,208.01,206.68,206.7,10067.0,207.92,208.01,206.68,206.7,10067.0
2023-11-06 12:30:00,206.81,207.45,206.49,206.56,10097.0,206.81,207.45,206.49,206.56,10097.0
2023-11-06 13:00:00,206.42,206.77,205.4,205.41,8912.0,206.42,206.77,205.4,205.41,8912.0
2023-11-06 13:30:00,205.4,206.62,205.4,205.75,6170.0,205.4,206.62,205.4,205.75,6170.0
2023-11-06 14:00:00,205.83,206.7,205.21,206.55,12979.0,205.83,206.7,205.21,206.55,12979.0
2023-11-06 14:30:00,206.42,207.0,206.22,206.56,5763.0,206.42,207.0,206.22,206.56,5763.0
2023-11-06 15:00:00,206.54,206.91,206.04,206.29,7848.0,206.54,206.91,206.04,206.29,7848.0
2023-11-06 15:30:00,206.09,206.57,205.75,206.14,42645.0,206.09,206.57,205.75,206.14,42645.0
2023-11-07 09:30:00,204.5,205.2,202.59,203.62,27143.0,204.5,205.2,202.59,203.62,27143.0
2023-11-07 10:00:00,203.52,204.55,203.51,204.05,26717.0,203.52,204.55,203.51,204.05,26717.0
2023-11-07 10:30:00,203.71,206.82,203.71,206.39,13835.0,203.71,206.82,203.71,206.39,13835.0
2023-11-07 11:00:00,206.21,206.98,205.96,206.0,16706.0,206.21,206.98,205.96,206.0,16706.0
2023-11-07 11:30:00,206.0,207.07,205.81,206.68,22430.0,206.0,207.07,205.81,206.68,22430.0
2023-11-07 12:00:00,206.7,206.79,205.55,205.74,13466.0,206.7,206.79,205.55,205.74,13466.0
2023-11-07 12:30:00,205.74,206.03,204.95,205.9,12146.0,205.74,206.03,204.95,205.9,12146.0
2023-11-07 13:00:00,206.06,206.42,205.68,205.74,12697.0,206.06,206.42,205.68,205.74,12697.0
2023-11-07 13:30:00,205.98,206.21,205.52,205.64,11657.0,205.98,206.21,205.52,205.64,11657.0
2023-11-07 14:00:00,205.62,206.33,205.6,205.94,10027.0,205.62,206.33,205.6,205.94,10027.0
2023-11-07 14:30:00,206.06,206.6,205.63,206.13,17513.0,206.06,206.6,205.63,206.13,17513.0
2023-11-07 15:00:00,205.93,206.74,205.92,205.98,18474.0,205.93,206.74,205.92,205.98,18474.0
2023-11-07 15:30:00,205.8,208.26,205.79,208.04,70439.0,205.8,208.26,205.79,208.04,70439.0
2023-11-08 09:30:00,208.0,210.37,207.65,209.08,6336.0,208.0,210.37,207.65,209.08,6336.0
2023-11-08 10:00:00,209.09,210.09,207.73,207.88,28502.0,209.09,210.09,207.73,207.88,28502.0
2023-11-08 10:30:00,207.93,208.22,206.84,206.9,32716.0,207.93,208.22,206.84,206.9,32716.0
2023-11-08 11:00:00,206.9,207.5,206.67,207.25,30118.0,206.9,207.5,206.67,207.25,30118.0
2023-11-08 11:30:00,207.25,207.49,205.54,205.87,19297.0,207.25,207.49,205.54,205.87,19297.0
2023-11-08 12:00:00,205.89,205.96,204.41,204.72,13268.0,205.89,205.96,204.41,204.72,13268.0
2023-11-08 12:30:00,204.65,204.99,204.04,204.53,17847.0,204.65,204.99,204.04,204.53,17847.0
2023-11-08 13:00:00,204.48,205.39,204.39,205.07,8081.0,204.48,205.39,204.39,205.07,8081.0
2023-11-08 13:30:00,205.23,205.44,204.66,205.44,12037.0,205.23,205.44,204.66,205.44,12037.0
2023-11-08 14:00:00,205.26,205.57,204.82,205.08,16037.0,205.26,205.57,204.82,205.08,16037.0
2023-11-08 14:30:00,205.08,205.27,204.45,204.45,18948.0,205.08,205.27,204.45,204.45,18948.0
2023-11-08 15:00:00,204.42,205.13,204.39,204.99,13375.0,204.42,205.13,204.39,204.99,13375.0
2023-11-08 15:30:00,204.83,206.8,204.83,206.34,52457.0,204.83,206.8,204.83,206.34,52457.0
2023-11-09 09:30:00,207.59,208.15,205.1,206.66,25332.0,207.59,208.15,205.1,206.66,25332.0
2023-11-09 10:00:00,206.6,207.34,205.48,205.97,5130.0,206.6,207.34,205.48,205.97,5130.0
2023-11-09 10:30:00,205.96,207.54,205.57,207.53,20392.0,205.96,207.54,205.57,207.53,20392.0
2023-11-09 11:00:00,207.46,207.46,205.9,206.66,4497.0,207.46,207.46,205.9,206.66,4497.0
2023-11-09 11:30:00,206.51,206.67,205.38,205.88,6081.0,206.51,206.67,205.38,205.88,6081.0
2023-11-09 12:00:00,206.01,206.52,205.93,206.18,7155.0,206.01,206.52,205.93,206.18,7155.0
2023-11-09 12:30:00,205.98,206.74,205.66,205.67,61803.0,205.98,206.74,205.66,205.67,61803.0
2023-11-09 13:00:00,204.94,205.33,203.54,204.28,9930.0,204.94,205.33,203.54,204.28,9930.0
2023-11-09 13:30:00,204.08,204.36,203.08,203.16,6178.0,204.08,204.36,203.08,203.16,6178.0
2023-11-09 14:00:00,203.14,204.94,202.7,203.68,31230.0,203.14,204.94,202.7,203.68,31230.0
2023-11-09 14:30:00,203.78,204.79,203.51,204.63,16170.0,203.78,204.79,203.51,204.63,16170.0
2023-11-09 15:00:00,204.62,204.93,202.58,202.62,17510.0,204.62,204.93,202.58,202.62,17510.0
2023-11-09 15:30:00,202.77,202.87,201.42,202.75,58181.0,202.77,202.87,201.42,202.75,58181.0
2023-11-10 09:30:00,202.92,206.29,202.45,205.93,17082.0,202.92,206.29,202.45,205.93,17082.0
2023-11-10 10:00:00,205.0,205.55,203.62,203.62,44926.0,205.0,205.55,203.62,203.62,44926.0
2023-11-10 10:30:00,203.88,205.07,203.22,205.07,23704.0,203.88,205.07,203.22,205.07,23704.0
2023-11-10 11:00:00,205.22,206.3,205.08,205.78,57807.0,205.22,206.3,205.08,205.78,57807.0
2023-11-10 11:30:00,205.76,205.76,204.61,205.02,12147.0,205.76,205.76,204.61,205.02,12147.0
2023-11-10 12:00:00,205.09,205.29,204.64,204.9,8918.0,205.09,205.29,204.64,204.9,8918.0
2023-11-10 12:30:00,204.66,206.46,204.66,206.21,8965.0,204.66,206.46,204.66,206.21,8965.0
2023-11-10 13:00:00,206.1,206.57,205.55,205.9,14765.0,206.1,206.57,205.55,205.9,14765.0
2023-11-10 13:30:00,206.0,206.24,205.36,205.5,9384.0,206.0,206.24,205.36,205.5,9384.0
2023-11-10 14:00:00,205.61,207.21,205.61,206.35,12819.0,205.61,207.21,205.61,206.35,12819.0
2023-11-10 14:30:00,206.41,206.71,205.62,205.66,14620.0,206.41,206.71,205.62,205.66,14620.0
2023-11-10 15:00:00,205.76,206.28,205.56,205.92,31605.0,205.76,206.28,205.56,205.92,31605.0
2023-11-10 15:30:00,206.06,206.55,205.77,206.18,98128.0,206.06,206.55,205.77,206.18,98128.0
2023-11-13 09:30:00,204.4,205.38,203.23,204.38,10993.0,204.4,205.38,203.23,204.38,10993.0
2023-11-13 10:00:00,203.92,204.6,202.93,203.01,10225.0,203.92,204.6,202.93,203.01,10225.0
2023-11-13 10:30:00,202.95,204.72,202.01,203.88,10793.0,202.95,204.72,202.01,203.88,10793.0
2023-11-13 11:00:00,204.05,204.12,203.45,204.04,5789.0,204.05,204.12,203.45,204.04,5789.0
2023-11-13 11:30:00,203.87,204.55,203.63,203.94,11180.0,203.87,204.55,203.63,203.94,11180.0
2023-11-13 12:00:00,203.97,204.08,203.35,203.69,10563.0,203.97,204.08,203.35,203.69,10563.0
2023-11-13 12:30:00,203.47,203.58,203.1,203.17,5743.0,203.47,203.58,203.1,203.17,5743.0
2023-11-13 13:00:00,203.15,203.81,202.43,203.3,10241.0,203.15,203.81,202.43,203.3,10241.0
2023-11-13 13:30:00,203.23,203.23,202.67,202.74,10128.0,203.23,203.23,202.67,202.74,10128.0
2023-11-13 14:00:00,202.9,203.18,202.42,202.9,16769.0,202.9,203.18,202.42,202.9,16769.0
2023-11-13 14:30:00,203.12,203.12,202.1,202.4,14060.0,203.12,203.12,202.1,202.4,14060.0
2023-11-13 15:00:00,202.32,203.17,202.24,202.75,13549.0,202.32,203.17,202.24,202.75,13549.0
2023-11-13 15:30:00,202.83,202.98,202.22,202.61,39328.0,202.83,202.98,202.22,202.61,39328.0
2023-11-14 09:30:00,209.0,210.8,208.5,210.04,18656.0,209.0,210.8,208.5,210.04,18656.0
2023-11-14 10:00:00,210.04,210.96,209.8,210.67,17491.0,210.04,210.96,209.8,210.67,17491.0
2023-11-14 10:30:00,210.99,212.15,210.99,211.99,17155.0,210.99,212.15,210.99,211.99,17155.0
2023-11-14 11:00:00,212.0,215.03,211.91,215.03,45422.0,212.0,215.03,211.91,215.03,45422.0
2023-11-14 11:30:00,214.77,215.02,213.54,213.68,12367.0,214.77,215.02,213.54,213.68,12367.0
2023-11-14 12:00:00,213.72,213.93,212.94,213.76,8317.0,213.72,213.93,212.94,213.76,8317.0
2023-11-14 12:30:00,213.98,214.34,212.79,213.66,22056.0,213.98,214.34,212.79,213.66,22056.0
2023-11-14 13:00:00,213.54,213.68,213.24,213.53,11278.0,213.54,213.68,213.24,213.53,11278.0
2023-11-14 13:30:00,213.83,214.93,213.82,214.29,17317.0,213.83,214.93,213.82,214.29,17317.0
2023-11-14 14:00:00,214.27,214.95,213.75,214.22,20175.0,214.27,214.95,213.75,214.22,20175.0
2023-11-14 14:30:00,214.28,214.94,214.2,214.8,17176.0,214.28,214.94,214.2,214.8,17176.0
2023-11-14 15:00:00,214.95,216.5,214.95,216.4,12762.0,214.95,216.5,214.95,216.4,12762.0
2023-11-14 15:30:00,216.26,216.44,215.42,215.58,45984.0,216.26,216.44,215.42,215.58,45984.0
2023-11-15 09:30:00,215.65,219.66,215.65,219.55,17661.0,215.65,219.66,215.65,219.55,17661.0
2023-11-15 10:00:00,219.54,223.23,219.54,222.5,14040.0,219.54,223.23,219.54,222.5,14040.0
2023-11-15 10:30:00,222.81,224.21,222.72,222.94,13350.0,222.81,224.21,222.72,222.94,13350.0
2023-11-15 11:00:00,223.13,223.42,221.99,222.26,14128.0,223.13,223.42,221.99,222.26,14128.0
2023-11-15 11:30:00,222.31,222.49,219.81,219.82,11052.0,222.31,222.49,219.81,219.82,11052.0
2023-11-15 12:00:00,220.03,220.12,219.1,219.13,25183.0,220.03,220.12,219.1,219.13,25183.0
2023-11-15 12:30:00,219.44,219.65,218.8,218.92,16197.0,219.44,219.65,218.8,218.92,16197.0
2023-11-15 13:00:00,218.94,219.01,217.71,218.65,7105.0,218.94,219.01,217.71,218.65,7105.0
2023-11-15 13:30:00,218.7,218.8,217.94,218.16,12045.0,218.7,218.8,217.94,218.16,12045.0
2023-11-15 14:00:00,218.17,218.49,217.7,218.36,13477.0,218.17,218.49,217.7,218.36,13477.0
2023-11-15 14:30:00,218.36,218.42,217.76,218.04,9406.0,218.36,218.42,217.76,218.04,9406.0
2023-11-15 15:00:00,217.89,218.38,217.41,217.62,13840.0,217.89,218.38,217.41,217.62,13840.0
2023-11-15 15:30:00,217.61,217.76,216.75,216.89,56198.0,217.61,217.76,216.75,216.89,56198.0
2023-11-16 09:30:00,216.22,217.49,215.44,215.5,6343.0,216.22,217.49,215.44,215.5,6343.0
2023-11-16 10:00:00,215.17,215.17,214.2,214.61,4708.0,215.17,215.17,214.2,214.61,4708.0
2023-11-16 10:30:00,214.71,214.83,213.39,214.01,3463.0,214.71,214.83,213.39,214.01,3463.0
2023-11-16 11:00:00,213.92,214.13,213.09,213.7,5314.0,213.92,214.13,213.09,213.7,5314.0
2023-11-16 11:30:00,213.45,213.93,212.4,213.93,15803.0,213.45,213.93,212.4,213.93,15803.0
2023-11-16 12:00:00,214.14,214.81,213.7,214.48,5668.0,214.14,214.81,213.7,214.48,5668.0
2023-11-16 12:30:00,214.59,215.11,214.44,214.99,5038.0,214.59,215.11,214.44,214.99,5038.0
2023-11-16 13:00:00,215.31,216.0,215.27,215.75,7771.0,215.31,216.0,215.27,215.75,7771.0
2023-11-16 13:30:00,215.76,215.91,215.23,215.67,19427.0,215.76,215.91,215.23,215.67,19427.0
2023-11-16 14:00:00,215.72,215.74,214.96,215.15,1608.0,215.72,215.74,214.96,215.15,1608.0
2023-11-16 14:30:00,215.27,216.33,215.27,215.97,4577.0,215.27,216.33,215.27,215.97,4577.0
2023-11-16 15:00:00,215.94,216.04,215.36,215.41,8355.0,215.94,216.04,215.36,215.41,8355.0
2023-11-16 15:30:00,215.3,215.54,214.75,215.37,21846.0,215.3,215.54,214.75,215.37,21846.0
2023-11-17 09:30:00,218.46,218.55,215.57,215.61,13870.0,218.46,218.55,215.57,215.61,13870.0
2023-11-17 10:00:00,215.99,217.11,215.99,216.61,5655.0,215.99,217.11,215.99,216.61,5655.0
2023-11-17 10:30:00,216.64,216.78,215.96,216.42,23473.0,216.64,216.78,215.96,216.42,23473.0
2023-11-17 11:00:00,215.98,216.3,215.62,215.81,10111.0,215.98,216.3,215.62,215.81,10111.0
2023-11-17 11:30:00,215.81,216.19,215.27,216.12,10011.0,215.81,216.19,215.27,216.12,10011.0
2023-11-17 12:00:00,216.16,217.11,216.1,216.44,19761.0,216.16,217.11,216.1,216.44,19761.0
2023-11-17 12:30:00,216.65,217.12,216.63,217.01,4708.0,216.65,217.12,216.63,217.01,4708.0
2023-11-17 13:00:00,217.08,217.8,216.87,217.68,5678.0,217.08,217.8,216.87,217.68,5678.0
2023-11-17 13:30:00,217.81,217.92,217.39,217.91,2958.0,217.81,217.92,217.39,217.91,2958.0
2023-11-17 14:00:00,217.79,217.83,217.04,217.05,5388.0,217.79,217.83,217.04,217.05,5388.0
2023-11-17 14:30:00,217.21,218.7,217.21,217.97,9182.0,217.21,218.7,217.21,217.97,9182.0
2023-11-17 15:00:00,218.09,218.56,217.77,218.43,7198.0,218.09,218.56,217.77,218.43,7198.0
2023-11-17 15:30:00,218.53,218.53,217.38,218.05,24521.0,218.53,218.53,217.38,218.05,24521.0
2023-11-20 09:30:00,218.59,219.46,216.6,217.53,9379.0,218.59,219.46,216.6,217.53,9379.0
2023-11-20 10:00:00,217.25,219.47,217.25,218.67,5617.0,217.25,219.47,217.25,218.67,5617.0
2023-11-20 10:30:00,218.61,219.84,217.92,219.43,10101.0,218.61,219.84,217.92,219.43,10101.0
2023-11-20 11:00:00,219.11,219.8,218.86,219.4,3650.0,219.11,219.8,218.86,219.4,3650.0
2023-11-20 11:30:00,219.72,219.72,218.92,219.21,3740.0,219.72,219.72,218.92,219.21,3740.0
2023-11-20 12:00:00,219.01,219.35,218.7,219.35,2096.0,219.01,219.35,218.7,219.35,2096.0
2023-11-20 12:30:00,219.03,219.89,218.96,219.73,5969.0,219.03,219.89,218.96,219.73,5969.0
2023-11-20 13:00:00,219.67,220.22,219.18,219.75,10336.0,219.67,220.22,219.18,219.75,10336.0
2023-11-20 13:30:00,219.59,221.16,219.59,220.9,6844.0,219.59,221.16,219.59,220.9,6844.0
2023-11-20 14:00:00,220.98,221.78,220.49,220.56,28010.0,220.98,221.78,220.49,220.56,28010.0
2023-11-20 14:30:00,220.7,221.29,220.62,221.03,10720.0,220.7,221.29,220.62,221.03,10720.0
2023-11-20 15:00:00,221.03,221.48,220.99,221.4,11565.0,221.03,221.48,220.99,221.4,11565.0
2023-11-20 15:30:00,221.4,221.4,220.3,220.54,44278.0,221.4,221.4,220.3,220.54,44278.0
2023-11-21 09:30:00,218.49,219.29,217.38,219.29,10827.0,218.49,219.29,217.38,219.29,10827.0
2023-11-21 10:00:00,219.41,220.1,218.84,219.13,5275.0,219.41,220.1,218.84,219.13,5275.0
2023-11-21 10:30:00,219.11,219.76,218.87,219.74,5817.0,219.11,219.76,218.87,219.74,5817.0
2023-11-21 11:00:00,219.65,220.21,219.32,220.19,4031.0,219.65,220.21,219.32,220.19,4031.0
2023-11-21 11:30:00,219.94,220.52,219.93,220.29,4450.0,219.94,220.52,219.93,220.29,4450.0
2023-11-21 12:00:00,219.83,220.8,219.83,220.29,11513.0,219.83,220.8,219.83,220.29,11513.0
2023-11-21 12:30:00,220.61,221.62,220.51,221.48,5549.0,220.61,221.62,220.51,221.48,5549.0
2023-11-21 13:00:00,221.45,221.63,220.71,221.15,5654.0,221.45,221.63,220.71,221.15,5654.0
2023-11-21 13:30:00,221.13,221.85,220.87,221.52,9885.0,221.13,221.85,220.87,221.52,9885.0
2023-11-21 14:00:00,221.56,222.7,221.35,222.7,14264.0,221.56,222.7,221.35,222.7,14264.0
2023-11-21 14:30:00,222.61,223.04,221.61,222.11,15942.0,222.61,223.04,221.61,222.11,15942.0
2023-11-21 15:00:00,222.14,222.55,221.36,221.63,13156.0,222.14,222.55,221.36,221.63,13156.0
2023-11-21 15:30:00,221.7,222.55,221.41,222.42,45577.0,221.7,222.55,221.41,222.42,45577.0
2023-11-22 09:30:00,223.4,224.24,221.69,222.32,53207.0,223.4,224.24,221.69,222.32,53207.0
2023-11-22 10:00:00,222.23,223.48,221.58,223.44,16202.0,222.23,223.48,221.58,223.44,16202.0
2023-11-22 10:30:00,223.56,224.77,222.87,224.54,23588.0,223.56,224.77,222.87,224.54,23588.0
2023-11-22 11:00:00,224.6,225.46,224.38,225.19,20369.0,224.6,225.46,224.38,225.19,20369.0
2023-11-22 11:30:00,225.44,226.49,225.37,226.49,4902.0,225.44,226.49,225.37,226.49,4902.0
2023-11-22 12:00:00,226.26,226.62,225.95,226.24,8641.0,226.26,226.62,225.95,226.24,8641.0
2023-11-22 12:30:00,226.09,226.16,225.26,225.7,10458.0,226.09,226.16,225.26,225.7,10458.0
2023-11-22 13:00:00,225.65,226.31,225.52,226.12,6907.0,225.65,226.31,225.52,226.12,6907.0
2023-11-22 13:30:00,226.13,226.65,225.98,226.25,11929.0,226.13,226.65,225.98,226.25,11929.0
2023-11-22 14:00:00,226.4,226.92,226.23,226.36,10535.0,226.4,226.92,226.23,226.36,10535.0
2023-11-22 14:30:00,226.32,226.67,225.46,226.35,17754.0,226.32,226.67,225.46,226.35,17754.0
2023-11-22 15:00:00,226.42,226.91,226.24,226.66,15058.0,226.42,226.91,226.24,226.66,15058.0
2023-11-22 15:30:00,226.65,227.0,225.68,225.87,58537.0,226.65,227.0,225.68,225.87,58537.0
2023-11-24 09:30:00,225.83,229.65,225.83,228.71,21482.0,225.83,229.65,225.83,228.71,21482.0
2023-11-24 10:00:00,228.72,229.05,227.14,227.8,11981.0,228.72,229.05,227.14,227.8,11981.0
2023-11-24 10:30:00,227.74,229.03,227.74,228.56,8144.0,227.74,229.03,227.74,228.56,8144.0
2023-11-24 11:00:00,228.66,228.66,227.1,227.36,6949.0,228.66,228.66,227.1,227.36,6949.0
2023-11-24 11:30:00,227.42,228.6,227.42,228.51,3858.0,227.42,228.6,227.42,228.51,3858.0
2023-11-24 12:00:00,228.33,228.69,227.94,227.94,10148.0,228.33,228.69,227.94,227.94,10148.0
2023-11-24 12:30:00,228.1,229.03,227.91,228.97,21258.0,228.1,229.03,227.91,228.97,21258.0
2023-11-27 09:30:00,227.65,229.4,227.65,229.0,18026.0,227.65,229.4,227.65,229.0,18026.0
2023-11-27 10:00:00,229.12,230.95,228.72,230.94,26964.0,229.12,230.95,228.72,230.94,26964.0
2023-11-27 10:30:00,230.95,233.11,230.48,232.45,19403.0,230.95,233.11,230.48,232.45,19403.0
2023-11-27 11:00:00,232.46,233.62,231.59,233.1,17761.0,232.46,233.62,231.59,233.1,17761.0
2023-11-27 11:30:00,233.14,233.29,232.61,232.62,10385.0,233.14,233.29,232.61,232.62,10385.0
2023-11-27 12:00:00,232.66,233.17,232.08,232.93,12626.0,232.66,233.17,232.08,232.93,12626.0
2023-11-27 12:30:00,232.96,233.41,232.88,233.31,5946.0,232.96,233.41,232.88,233.31,5946.0
2023-11-27 13:00:00,233.17,233.6,232.29,232.38,24667.0,233.17,233.6,232.29,232.38,24667.0
2023-11-27 13:30:00,232.38,233.1,231.7,232.74,8529.0,232.38,233.1,231.7,232.74,8529.0
2023-11-27 14:00:00,232.59,232.99,231.64,232.02,12587.0,232.59,232.99,231.64,232.02,12587.0
2023-11-27 14:30:00,231.97,232.22,231.37,232.09,13266.0,231.97,232.22,231.37,232.09,13266.0
2023-11-27 15:00:00,232.19,232.78,231.37,232.31,15942.0,232.19,232.78,231.37,232.31,15942.0
2023-11-27 15:30:00,232.27,232.44,231.25,231.54,50832.0,232.27,232.44,231.25,231.54,50832.0
2023-11-28 09:30:00,230.72,231.83,230.52,230.91,9819.0,230.72,231.83,230.52,230.91,9819.0
2023-11-28 10:00:00,231.15,231.84,229.65,231.7,17155.0,231.15,231.84,229.65,231.7,17155.0
2023-11-28 10:30:00,231.37,232.88,231.0,232.71,12204.0,231.37,232.88,231.0,232.71,12204.0
2023-11-28 11:00:00,233.15,234.04,232.91,233.32,8479.0,233.15,234.04,232.91,233.32,8479.0
2023-11-28 11:30:00,233.7,234.4,233.7,234.31,8183.0,233.7,234.4,233.7,234.31,8183.0
2023-11-28 12:00:00,234.33,234.43,233.4,233.4,13075.0,234.33,234.43,233.4,233.4,13075.0
2023-11-28 12:30:00,233.72,233.98,233.1,233.35,12028.0,233.72,233.98,233.1,233.35,12028.0
2023-11-28 13:00:00,233.34,233.67,232.63,233.38,9400.0,233.34,233.67,232.63,233.38,9400.0
2023-11-28 13:30:00,233.38,233.79,232.7,233.07,12927.0,233.38,233.79,232.7,233.07,12927.0
2023-11-28 14:00:00,233.07,233.07,232.64,232.68,4839.0,233.07,233.07,232.64,232.68,4839.0
2023-11-28 14:30:00,232.63,233.23,232.52,233.22,5976.0,232.63,233.23,232.52,233.22,5976.0
2023-11-28 15:00:00,233.21,233.34,232.72,233.04,14471.0,233.21,233.34,232.72,233.04,14471.0
2023-11-28 15:30:00,233.02,234.31,232.96,233.89,51375.0,233.02,234.31,232.96,233.89,51375.0
2023-11-29 09:30:00,236.13,239.82,236.13,239.73,12198.0,236.13,239.82,236.13,239.73,12198.0
2023-11-29 10:00:00,239.53,239.53,238.25,238.61,10302.0,239.53,239.53,238.25,238.61,10302.0
2023-11-29 10:30:00,238.93,239.63,238.7,239.54,6977.0,238.93,239.63,238.7,239.54,6977.0
2023-11-29 11:00:00,239.59,239.95,238.6,239.07,11324.0,239.59,239.95,238.6,239.07,11324.0
2023-11-29 11:30:00,238.98,240.06,238.58,240.0,11875.0,238.98,240.06,238.58,240.0,11875.0
2023-11-29 12:00:00,240.0,240.0,239.37,239.44,4738.0,240.0,240.0,239.37,239.44,4738.0
2023-11-29 12:30:00,239.41,239.94,239.18,239.7,7815.0,239.41,239.94,239.18,239.7,7815.0
2023-11-29 13:00:00,239.79,239.79,238.91,239.05,7791.0,239.79,239.79,238.91,239.05,7791.0
2023-11-29 13:30:00,239.05,239.77,238.95,239.42,9945.0,239.05,239.77,238.95,239.42,9945.0
2023-11-29 14:00:00,239.38,239.54,239.07,239.17,9547.0,239.38,239.54,239.07,239.17,9547.0
2023-11-29 14:30:00,239.08,239.19,237.54,237.63,16205.0,239.08,239.19,237.54,237.63,16205.0
2023-11-29 15:00:00,237.57,237.61,235.92,236.12,8435.0,237.57,237.61,235.92,236.12,8435.0
2023-11-29 15:30:00,236.26,236.73,235.65,236.69,28839.0,236.26,236.73,235.65,236.69,28839.0
2023-11-30 09:30:00,237.72,238.27,235.35,237.73,6080.0,237.72,238.27,235.35,237.73,6080.0
2023-11-30 10:00:00,237.49,237.76,235.6,237.39,9235.0,237.49,237.76,235.6,237.39,9235.0
2023-11-30 10:30:00,237.47,237.55,236.26,236.68,10171.0,237.47,237.55,236.26,236.68,10171.0
2023-11-30 11:00:00,237.48,238.26,237.19,237.19,6303.0,237.48,238.26,237.19,237.19,6303.0
2023-11-30 11:30:00,237.13,237.18,236.0,236.0,7134.0,237.13,237.18,236.0,236.0,7134.0
2023-11-30 12:00:00,236.02,236.67,235.36,235.99,2926.0,236.02,236.67,235.36,235.99,2926.0
2023-11-30 12:30:00,235.45,236.28,235.45,236.25,2100.0,235.45,236.28,235.45,236.25,2100.0
2023-11-30 13:00:00,236.21,236.77,235.99,236.34,3823.0,236.21,236.77,235.99,236.34,3823.0
2023-11-30 13:30:00,236.24,236.45,235.94,236.29,8010.0,236.24,236.45,235.94,236.29,8010.0
2023-11-30 14:00:00,236.34,237.26,236.33,237.01,6464.0,236.34,237.26,236.33,237.01,6464.0
2023-11-30 14:30:00,237.17,237.6,237.17,237.32,10938.0,237.17,237.6,237.17,237.32,10938.0
2023-11-30 15:00:00,237.31,237.32,235.65,235.72,10231.0,237.31,237.32,235.65,235.72,10231.0
2023-11-30 15:30:00,235.8,237.54,235.6,236.98,51211.0,235.8,237.54,235.6,236.98,51211.0
2023-12-01 09:30:00,235.4,236.15,232.77,235.94,13620.0,235.4,236.15,232.77,235.94,13620.0
2023-12-01 10:00:00,236.47,239.15,236.46,238.6,23941.0,236.47,239.15,236.46,238.6,23941.0
2023-12-01 10:30:00,238.5,240.76,238.45,240.14,14776.0,238.5,240.76,238.45,240.14,14776.0
2023-12-01 11:00:00,239.63,240.7,238.69,240.32,20328.0,239.63,240.7,238.69,240.32,20328.0
2023-12-01 11:30:00,240.38,241.37,239.94,240.95,18106.0,240.38,241.37,239.94,240.95,18106.0
2023-12-01 12:00:00,241.12,241.78,240.74,241.04,10451.0,241.12,241.78,240.74,241.04,10451.0
2023-12-01 12:30:00,241.02,241.74,240.83,241.07,5048.0,241.02,241.74,240.83,241.07,5048.0
2023-12-01 13:00:00,241.28,241.58,240.6,241.03,9066.0,241.28,241.58,240.6,241.03,9066.0
2023-12-01 13:30:00,240.83,241.07,239.95,240.33,5112.0,240.83,241.07,239.95,240.33,5112.0
2023-12-01 14:00:00,240.08,240.4,239.71,240.03,4179.0,240.08,240.4,239.71,240.03,4179.0
2023-12-01 14:30:00,240.18,240.81,240.08,240.42,6128.0,240.18,240.81,240.08,240.42,6128.0
2023-12-01 15:00:00,240.45,241.45,240.45,241.41,10803.0,240.45,241.45,240.45,241.41,10803.0
2023-12-01 15:30:00,241.38,241.9,241.0,241.17,49405.0,241.38,241.9,241.0,241.17,49405.0
2023-12-04 09:30:00,239.43,243.0,238.71,241.81,7270.0,239.43,243.0,238.71,241.81,7270.0
2023-12-04 10:00:00,240.65,242.31,238.64,239.31,21862.0,240.65,242.31,238.64,239.31,21862.0
2023-12-04 10:30:00,239.09,240.2,237.96,237.96,6569.0,239.09,240.2,237.96,237.96,6569.0
2023-12-04 11:00:00,238.13,238.38,236.77,238.24,16105.0,238.13,238.38,236.77,238.24,16105.0
2023-12-04 11:30:00,237.84,239.21,237.52,239.21,8056.0,237.84,239.21,237.52,239.21,8056.0
2023-12-04 12:00:00,239.22,239.57,238.08,239.08,3364.0,239.22,239.57,238.08,239.08,3364.0
2023-12-04 12:30:00,238.86,239.39,238.55,239.04,2817.0,238.86,239.39,238.55,239.04,2817.0
2023-12-04 13:00:00,238.85,238.86,237.71,237.71,5192.0,238.85,238.86,237.71,237.71,5192.0
2023-12-04 13:30:00,237.71,238.56,237.57,238.3,8019.0,237.71,238.56,237.57,238.3,8019.0
2023-12-04 14:00:00,238.34,238.49,237.43,237.44,7143.0,238.34,238.49,237.43,237.44,7143.0
2023-12-04 14:30:00,237.44,238.63,237.23,238.26,9137.0,237.44,238.63,237.23,238.26,9137.0
2023-12-04 15:00:00,238.25,238.59,237.99,238.27,3054.0,238.25,238.59,237.99,238.27,3054.0
2023-12-04 15:30:00,238.42,239.69,238.19,239.35,14080.0,238.42,239.69,238.19,239.35,14080.0
2023-12-05 09:30:00,238.39,238.39,233.82,234.03,9182.0,238.39,238.39,233.82,234.03,9182.0
2023-12-05 10:00:00,235.09,235.81,234.39,234.39,4785.0,235.09,235.81,234.39,234.39,4785.0
2023-12-05 10:30:00,234.54,235.39,234.33,235.09,5403.0,234.54,235.39,234.33,235.09,5403.0
2023-12-05 11:00:00,235.39,235.8,233.89,235.17,4496.0,235.39,235.8,233.89,235.17,4496.0
2023-12-05 11:30:00,235.06,235.42,233.82,234.29,4458.0,235.06,235.42,233.82,234.29,4458.0
2023-12-05 12:00:00,234.4,234.6,233.07,233.33,5274.0,234.4,234.6,233.07,233.33,5274.0
2023-12-05 12:30:00,233.0,233.51,232.57,233.51,2928.0,233.0,233.51,232.57,233.51,2928.0
2023-12-05 13:00:00,233.66,234.25,233.29,233.96,4763.0,233.66,234.25,233.29,233.96,4763.0
2023-12-05 13:30:00,233.92,233.92,233.09,233.71,1436.0,233.92,233.92,233.09,233.71,1436.0
2023-12-05 14:00:00,233.86,234.21,233.35,234.06,10795.0,233.86,234.21,233.35,234.06,10795.0
2023-12-05 14:30:00,233.92,234.36,233.45,234.36,10022.0,233.92,234.36,233.45,234.36,10022.0
2023-12-05 15:00:00,234.3,234.35,233.75,234.01,8609.0,234.3,234.35,233.75,234.01,8609.0
2023-12-05 15:30:00,234.05,234.55,233.87,234.41,28114.0,234.05,234.55,233.87,234.41,28114.0
2023-12-06 09:30:00,237.67,238.5,236.2,238.01,5518.0,237.67,238.5,236.2,238.01,5518.0
2023-12-06 10:00:00,237.85,238.72,236.3,236.61,3698.0,237.85,238.72,236.3,236.61,3698.0
2023-12-06 10:30:00,236.46,238.0,236.33,236.66,4296.0,236.46,238.0,236.33,236.66,4296.0
2023-12-06 11:00:00,236.85,236.85,235.73,236.5,10064.0,236.85,236.85,235.73,236.5,10064.0
2023-12-06 11:30:00,235.87,236.04,235.08,235.99,4633.0,235.87,236.04,235.08,235.99,4633.0
2023-12-06 12:00:00,235.9,236.02,235.3,235.79,4510.0,235.9,236.02,235.3,235.79,4510.0
2023-12-06 12:30:00,235.63,236.68,235.08,235.46,6019.0,235.63,236.68,235.08,235.46,6019.0
2023-12-06 13:00:00,235.52,236.41,235.19,236.41,1687.0,235.52,236.41,235.19,236.41,1687.0
2023-12-06 13:30:00,236.28,236.56,235.92,236.35,3078.0,236.28,236.56,235.92,236.35,3078.0
2023-12-06 14:00:00,236.5,236.55,235.68,235.68,2778.0,236.5,236.55,235.68,235.68,2778.0
2023-12-06 14:30:00,235.64,236.19,235.64,235.82,2630.0,235.64,236.19,235.64,235.82,2630.0
2023-12-06 15:00:00,235.66,235.72,234.16,234.43,5616.0,235.66,235.72,234.16,234.43,5616.0
2023-12-06 15:30:00,234.11,234.38,233.84,234.14,17902.0,234.11,234.38,233.84,234.14,17902.0
2023-12-07 09:30:00,235.17,235.51,233.54,235.3,8071.0,235.17,235.51,233.54,235.3,8071.0
2023-12-07 10:00:00,235.37,236.57,235.25,235.91,5379.0,235.37,236.57,235.25,235.91,5379.0
2023-12-07 10:30:00,236.42,236.97,235.11,236.0,11437.0,236.42,236.97,235.11,236.0,11437.0
2023-12-07 11:00:00,235.88,235.98,233.72,234.3,6755.0,235.88,235.98,233.72,234.3,6755.0
2023-12-07 11:30:00,234.57,234.63,233.88,234.22,7823.0,234.57,234.63,233.88,234.22,7823.0
2023-12-07 12:00:00,234.01,234.34,233.7,233.7,7964.0,234.01,234.34,233.7,233.7,7964.0
2023-12-07 12:30:00,234.0,234.38,233.23,233.46,6118.0,234.0,234.38,233.23,233.46,6118.0
2023-12-07 13:00:00,233.33,234.28,233.3,233.65,4022.0,233.33,234.28,233.3,233.65,4022.0
2023-12-07 13:30:00,233.41,234.17,233.41,233.73,2603.0,233.41,234.17,233.41,233.73,2603.0
2023-12-07 14:00:00,233.6,233.98,233.49,233.61,9814.0,233.6,233.98,233.49,233.61,9814.0
2023-12-07 14:30:00,233.77,233.96,233.25,233.25,5922.0,233.77,233.96,233.25,233.25,5922.0
2023-12-07 15:00:00,233.13,233.85,233.13,233.74,11469.0,233.13,233.85,233.13,233.74,11469.0
2023-12-07 15:30:00,233.77,233.77,232.99,233.17,32921.0,233.77,233.77,232.99,233.17,32921.0
2023-12-08 09:30:00,232.29,236.34,232.29,235.62,7547.0,232.29,236.34,232.29,235.62,7547.0
2023-12-08 10:00:00,236.03,237.62,236.03,236.84,7704.0,236.03,237.62,236.03,236.84,7704.0
2023-12-08 10:30:00,237.5,237.56,236.91,237.01,8795.0,237.5,237.56,236.91,237.01,8795.0
2023-12-08 11:00:00,237.0,237.0,234.41,235.48,5293.0,237.0,237.0,234.41,235.48,5293.0
2023-12-08 11:30:00,235.82,235.87,234.67,234.89,3512.0,235.82,235.87,234.67,234.89,3512.0
2023-12-08 12:00:00,235.03,236.66,234.94,236.66,5403.0,235.03,236.66,234.94,236.66,5403.0
2023-12-08 12:30:00,236.34,237.01,236.13,237.0,2782.0,236.34,237.01,236.13,237.0,2782.0
2023-12-08 13:00:00,236.9,237.18,236.72,237.08,2318.0,236.9,237.18,236.72,237.08,2318.0
2023-12-08 13:30:00,236.84,237.8,236.58,237.51,4138.0,236.84,237.8,236.58,237.51,4138.0
2023-12-08 14:00:00,237.33,237.56,237.02,237.48,3090.0,237.33,237.56,237.02,237.48,3090.0
2023-12-08 14:30:00,237.43,237.54,237.17,237.54,6555.0,237.43,237.54,237.17,237.54,6555.0
2023-12-08 15:00:00,237.38,237.5,236.73,236.95,7759.0,237.38,237.5,236.73,236.95,7759.0
2023-12-08 15:30:00,236.96,237.29,236.12,236.12,14331.0,236.96,237.29,236.12,236.12,14331.0
2023-12-11 09:30:00,235.94,237.69,235.94,237.45,7765.0,235.94,237.69,235.94,237.45,7765.0
2023-12-11 10:00:00,237.55,239.06,236.87,237.54,13603.0,237.55,239.06,236.87,237.54,13603.0
2023-12-11 10:30:00,237.74,239.33,237.74,239.29,9773.0,237.74,239.33,237.74,239.29,9773.0
2023-12-11 11:00:00,239.37,239.67,238.27,239.55,11902.0,239.37,239.67,238.27,239.55,11902.0
2023-12-11 11:30:00,239.54,239.73,238.63,239.31,6645.0,239.54,239.73,238.63,239.31,6645.0
2023-12-11 12:00:00,239.27,239.48,238.6,238.93,8778.0,239.27,239.48,238.6,238.93,8778.0
2023-12-11 12:30:00,239.11,239.76,239.09,239.24,6423.0,239.11,239.76,239.09,239.24,6423.0
2023-12-11 13:00:00,239.28,239.28,238.52,239.08,7407.0,239.28,239.28,238.52,239.08,7407.0
2023-12-11 13:30:00,239.08,239.66,239.02,239.33,20925.0,239.08,239.66,239.02,239.33,20925.0
2023-12-11 14:00:00,239.46,239.72,238.74,239.61,4746.0,239.46,239.72,238.74,239.61,4746.0
2023-12-11 14:30:00,239.55,239.59,238.66,238.69,11608.0,239.55,239.59,238.66,238.69,11608.0
2023-12-11 15:00:00,238.7,239.41,238.29,238.97,28059.0,238.7,239.41,238.29,238.97,28059.0
2023-12-11 15:30:00,238.66,239.74,238.59,239.63,19819.0,238.66,239.74,238.59,239.63,19819.0
2023-12-12 09:30:00,240.0,240.65,238.22,239.83,6767.0,240.0,240.65,238.22,239.83,6767.0
2023-12-12 10:00:00,239.27,240.1,239.19,239.87,3188.0,239.27,240.1,239.19,239.87,3188.0
2023-12-12 10:30:00,239.93,239.93,239.19,239.53,3507.0,239.93,239.93,239.19,239.53,3507.0
2023-12-12 11:00:00,239.52,239.67,238.97,239.27,3502.0,239.52,239.67,238.97,239.27,3502.0
2023-12-12 11:30:00,239.24,240.34,239.01,239.93,6181.0,239.24,240.34,239.01,239.93,6181.0
2023-12-12 12:00:00,239.93,240.96,239.74,240.61,4950.0,239.93,240.96,239.74,240.61,4950.0
2023-12-12 12:30:00,240.77,241.43,240.27,240.42,10458.0,240.77,241.43,240.27,240.42,10458.0
2023-12-12 13:00:00,240.65,241.12,240.41,240.68,5119.0,240.65,241.12,240.41,240.68,5119.0
2023-12-12 13:30:00,240.91,240.98,240.41,240.49,2235.0,240.91,240.98,240.41,240.49,2235.0
2023-12-12 14:00:00,240.39,241.03,240.39,240.9,3778.0,240.39,241.03,240.39,240.9,3778.0
2023-12-12 14:30:00,240.9,241.16,240.67,240.68,7841.0,240.9,241.16,240.67,240.68,7841.0
2023-12-12 15:00:00,240.79,241.0,240.61,240.89,4359.0,240.79,241.0,240.61,240.89,4359.0
2023-12-12 15:30:00,240.84,240.93,239.25,239.37,19700.0,240.84,240.93,239.25,239.37,19700.0
2023-12-13 09:30:00,238.64,239.1,236.9,237.59,8089.0,238.64,239.1,236.9,237.59,8089.0
2023-12-13 10:00:00,237.4,239.14,237.4,238.56,4682.0,237.4,239.14,237.4,238.56,4682.0
2023-12-13 10:30:00,238.9,239.74,238.34,239.57,4594.0,238.9,239.74,238.34,239.57,4594.0
2023-12-13 11:00:00,239.29,239.29,237.97,238.36,3052.0,239.29,239.29,237.97,238.36,3052.0
2023-12-13 11:30:00,238.15,238.44,237.51,237.51,9322.0,238.15,238.44,237.51,237.51,9322.0
2023-12-13 12:00:00,237.43,237.46,236.79,236.94,2758.0,237.43,237.46,236.79,236.94,2758.0
2023-12-13 12:30:00,237.09,237.3,236.41,236.61,6366.0,237.09,237.3,236.41,236.61,6366.0
2023-12-13 13:00:00,236.48,236.73,236.0,236.41,4868.0,236.48,236.73,236.0,236.41,4868.0
2023-12-13 13:30:00,236.39,236.72,235.79,236.57,3088.0,236.39,236.72,235.79,236.57,3088.0
2023-12-13 14:00:00,238.3,241.0,238.3,241.0,16499.0,238.3,241.0,238.3,241.0,16499.0
2023-12-13 14:30:00,240.89,244.14,240.89,243.95,12838.0,240.89,244.14,240.89,243.95,12838.0
2023-12-13 15:00:00,244.08,245.31,241.39,242.12,21694.0,244.08,245.31,241.39,242.12,21694.0
2023-12-13 15:30:00,242.13,244.59,242.0,244.57,27028.0,242.13,244.59,242.0,244.57,27028.0
2023-12-14 09:30:00,248.56,257.34,247.1,256.64,52205.0,248.56,257.34,247.1,256.64,52205.0
2023-12-14 10:00:00,257.53,260.53,257.37,260.24,50460.0,257.53,260.53,257.37,260.24,50460.0
2023-12-14 10:30:00,260.06,263.48,260.06,262.7,21232.0,260.06,263.48,260.06,262.7,21232.0
2023-12-14 11:00:00,262.94,263.97,261.55,263.93,18502.0,262.94,263.97,261.55,263.93,18502.0
2023-12-14 11:30:00,264.12,269.71,264.12,269.71,58636.0,264.12,269.71,264.12,269.71,58636.0
2023-12-14 12:00:00,269.19,274.44,269.02,272.45,87292.0,269.19,274.44,269.02,272.45,87292.0
2023-12-14 12:30:00,272.45,272.45,269.61,269.88,31985.0,272.45,272.45,269.61,269.88,31985.0
2023-12-14 13:00:00,269.88,270.2,267.95,267.95,29631.0,269.88,270.2,267.95,267.95,29631.0
2023-12-14 13:30:00,267.95,268.13,265.05,266.3,12651.0,267.95,268.13,265.05,266.3,12651.0
2023-12-14 14:00:00,266.11,269.79,265.96,269.09,23947.0,266.11,269.79,265.96,269.09,23947.0
2023-12-14 14:30:00,269.09,270.49,269.09,270.07,24464.0,269.09,270.49,269.09,270.07,24464.0
2023-12-14 15:00:00,270.12,270.74,269.42,270.51,15557.0,270.12,270.74,269.42,270.51,15557.0
2023-12-14 15:30:00,270.75,273.58,270.74,272.08,142889.0,270.75,273.58,270.74,272.08,142889.0
2023-12-15 09:30:00,270.06,272.43,268.06,270.04,76173.0,270.06,272.43,268.06,270.04,76173.0
2023-12-15 10:00:00,270.2,277.09,270.13,276.64,34562.0,270.2,277.09,270.13,276.64,34562.0
2023-12-15 10:30:00,276.74,278.35,274.77,278.3,31565.0,276.74,278.35,274.77,278.3,31565.0
2023-12-15 11:00:00,278.13,278.92,277.73,278.76,38347.0,278.13,278.92,277.73,278.76,38347.0
2023-12-15 11:30:00,278.67,280.33,278.2,279.09,35155.0,278.67,280.33,278.2,279.09,35155.0
2023-12-15 12:00:00,279.23,279.25,277.25,278.41,31691.0,279.23,279.25,277.25,278.41,31691.0
2023-12-15 12:30:00,278.2,278.2,277.36,277.84,14004.0,278.2,278.2,277.36,277.84,14004.0
2023-12-15 13:00:00,277.67,277.67,275.18,275.52,24408.0,277.67,277.67,275.18,275.52,24408.0
2023-12-15 13:30:00,275.6,275.7,271.21,271.21,9449.0,275.6,275.7,271.21,271.21,9449.0
2023-12-15 14:00:00,271.41,271.49,270.84,271.46,14741.0,271.41,271.49,270.84,271.46,14741.0
2023-12-15 14:30:00,271.42,271.66,270.91,271.04,13586.0,271.42,271.66,270.91,271.04,13586.0
2023-12-15 15:00:00,270.97,271.96,270.19,271.96,17450.0,270.97,271.96,270.19,271.96,17450.0
2023-12-15 15:30:00,272.03,272.35,269.96,270.31,60582.0,272.03,272.35,269.96,270.31,60582.0
2023-12-18 09:30:00,271.05,271.05,266.89,267.94,19960.0,271.05,271.05,266.89,267.94,19960.0
2023-12-18 10:00:00,268.13,268.2,266.69,266.81,11841.0,268.13,268.2,266.69,266.81,11841.0
2023-12-18 10:30:00,266.6,267.04,264.73,264.92,14090.0,266.6,267.04,264.73,264.92,14090.0
2023-12-18 11:00:00,265.13,266.69,264.4,266.46,8415.0,265.13,266.69,264.4,266.46,8415.0
2023-12-18 11:30:00,266.56,266.74,265.56,266.14,9064.0,266.56,266.74,265.56,266.14,9064.0
2023-12-18 12:00:00,266.33,266.34,264.95,265.61,32816.0,266.33,266.34,264.95,265.61,32816.0
2023-12-18 12:30:00,265.74,268.38,265.73,268.38,13483.0,265.74,268.38,265.73,268.38,13483.0
2023-12-18 13:00:00,268.44,269.9,268.07,269.9,16795.0,268.44,269.9,268.07,269.9,16795.0
2023-12-18 13:30:00,269.81,270.5,269.35,269.37,9786.0,269.81,270.5,269.35,269.37,9786.0
2023-12-18 14:00:00,269.49,269.49,268.36,269.35,7488.0,269.49,269.49,268.36,269.35,7488.0
2023-12-18 14:30:00,269.43,269.7,268.72,269.02,8661.0,269.43,269.7,268.72,269.02,8661.0
2023-12-18 15:00:00,268.94,269.06,267.93,267.99,7397.0,268.94,269.06,267.93,267.99,7397.0
2023-12-18 15:30:00,268.04,268.2,266.54,266.67,43821.0,268.04,268.2,266.54,266.67,43821.0
2023-12-19 09:30:00,268.61,269.55,265.68,269.46,13536.0,268.61,269.55,265.68,269.46,13536.0
2023-12-19 10:00:00,269.65,270.35,269.29,270.17,10276.0,269.65,270.35,269.29,270.17,10276.0
2023-12-19 10:30:00,269.88,271.79,269.32,271.71,36537.0,269.88,271.79,269.32,271.71,36537.0
2023-12-19 11:00:00,270.92,271.42,269.42,270.83,17860.0,270.92,271.42,269.42,270.83,17860.0
2023-12-19 11:30:00,270.38,270.75,269.65,269.84,5705.0,270.38,270.75,269.65,269.84,5705.0
2023-12-19 12:00:00,269.86,271.3,269.59,271.3,8315.0,269.86,271.3,269.59,271.3,8315.0
2023-12-19 12:30:00,271.46,271.79,270.88,271.47,5153.0,271.46,271.79,270.88,271.47,5153.0
2023-12-19 13:00:00,271.23,271.3,270.45,271.3,10230.0,271.23,271.3,270.45,271.3,10230.0
2023-12-19 13:30:00,271.2,271.79,269.95,269.96,7019.0,271.2,271.79,269.95,269.96,7019.0
2023-12-19 14:00:00,269.93,270.3,269.78,269.88,6473.0,269.93,270.3,269.78,269.88,6473.0
2023-12-19 14:30:00,269.84,270.45,269.56,270.12,5919.0,269.84,270.45,269.56,270.12,5919.0
2023-12-19 15:00:00,269.96,270.79,269.94,270.64,11611.0,269.96,270.79,269.94,270.64,11611.0
2023-12-19 15:30:00,270.56,270.76,269.18,269.42,29741.0,270.56,270.76,269.18,269.42,29741.0
2023-12-20 09:30:00,270.05,270.98,268.03,268.49,8429.0,270.05,270.98,268.03,268.49,8429.0
2023-12-20 10:00:00,268.92,269.66,267.7,268.69,5461.0,268.92,269.66,267.7,268.69,5461.0
2023-12-20 10:30:00,269.42,270.09,269.03,270.0,7042.0,269.42,270.09,269.03,270.0,7042.0
2023-12-20 11:00:00,269.48,269.64,268.3,269.22,4133.0,269.48,269.64,268.3,269.22,4133.0
2023-12-20 11:30:00,268.79,268.81,268.14,268.17,3910.0,268.79,268.81,268.14,268.17,3910.0
2023-12-20 12:00:00,268.52,268.88,268.41,268.5,4221.0,268.52,268.88,268.41,268.5,4221.0
2023-12-20 12:30:00,268.4,269.68,268.28,269.68,8538.0,268.4,269.68,268.28,269.68,8538.0
2023-12-20 13:00:00,269.09,269.09,268.23,268.24,4305.0,269.09,269.09,268.23,268.24,4305.0
2023-12-20 13:30:00,268.7,269.1,268.15,268.25,4105.0,268.7,269.1,268.15,268.25,4105.0
2023-12-20 14:00:00,267.9,268.38,267.65,267.9,9104.0,267.9,268.38,267.65,267.9,9104.0
2023-12-20 14:30:00,267.71,267.71,264.13,264.13,8485.0,267.71,267.71,264.13,264.13,8485.0
2023-12-20 15:00:00,264.14,264.75,262.05,262.16,19774.0,264.14,264.75,262.05,262.16,19774.0
2023-12-20 15:30:00,262.26,263.04,261.35,261.35,34548.0,262.26,263.04,261.35,261.35,34548.0
2023-12-21 09:30:00,264.76,266.13,261.67,262.81,10242.0,264.76,266.13,261.67,262.81,10242.0
2023-12-21 10:00:00,262.16,264.66,262.05,263.81,11701.0,262.16,264.66,262.05,263.81,11701.0
2023-12-21 10:30:00,263.63,264.41,263.22,264.03,10173.0,263.63,264.41,263.22,264.03,10173.0
2023-12-21 11:00:00,264.21,265.76,263.98,265.75,4045.0,264.21,265.76,263.98,265.75,4045.0
2023-12-21 11:30:00,265.73,266.15,264.4,264.4,4702.0,265.73,266.15,264.4,264.4,4702.0
2023-12-21 12:00:00,263.94,264.89,263.46,263.87,10252.0,263.94,264.89,263.46,263.87,10252.0
2023-12-21 12:30:00,264.03,264.34,263.45,263.46,4657.0,264.03,264.34,263.45,263.46,4657.0
2023-12-21 13:00:00,263.82,264.49,262.75,264.36,7973.0,263.82,264.49,262.75,264.36,7973.0
2023-12-21 13:30:00,264.63,264.97,264.16,264.97,6839.0,264.63,264.97,264.16,264.97,6839.0
2023-12-21 14:00:00,264.99,264.99,263.52,264.06,8616.0,264.99,264.99,263.52,264.06,8616.0
2023-12-21 14:30:00,264.0,265.0,263.67,264.63,7067.0,264.0,265.0,263.67,264.63,7067.0
2023-12-21 15:00:00,264.64,265.36,264.01,265.36,11986.0,264.64,265.36,264.01,265.36,11986.0
2023-12-21 15:30:00,265.5,265.72,264.74,265.4,29457.0,265.5,265.72,264.74,265.4,29457.0
2023-12-22 09:30:00,266.77,268.48,265.89,268.48,8851.0,266.77,268.48,265.89,268.48,8851.0
2023-12-22 10:00:00,268.55,268.55,266.8,267.74,7531.0,268.55,268.55,266.8,267.74,7531.0
2023-12-22 10:30:00,267.76,268.53,267.74,267.94,4795.0,267.76,268.53,267.74,267.94,4795.0
2023-12-22 11:00:00,267.64,268.1,267.22,268.05,2850.0,267.64,268.1,267.22,268.05,2850.0
2023-12-22 11:30:00,268.35,268.44,267.24,267.33,11982.0,268.35,268.44,267.24,267.33,11982.0
2023-12-22 12:00:00,267.26,269.79,267.23,269.79,17004.0,267.26,269.79,267.23,269.79,17004.0
2023-12-22 12:30:00,269.69,269.83,268.9,268.96,4287.0,269.69,269.83,268.9,268.96,4287.0
2023-12-22 13:00:00,269.05,269.55,268.46,268.64,2869.0,269.05,269.55,268.46,268.64,2869.0
2023-12-22 13:30:00,268.63,268.94,268.22,268.41,4977.0,268.63,268.94,268.22,268.41,4977.0
2023-12-22 14:00:00,268.41,268.41,266.4,266.55,5808.0,268.41,268.41,266.4,266.55,5808.0
2023-12-22 14:30:00,266.3,268.48,266.03,268.48,5039.0,266.3,268.48,266.03,268.48,5039.0
2023-12-22 15:00:00,268.54,268.89,268.01,268.67,5248.0,268.54,268.89,268.01,268.67,5248.0
2023-12-22 15:30:00,268.53,269.41,267.78,269.41,16033.0,268.53,269.41,267.78,269.41,16033.0
2023-12-26 09:30:00,270.0,272.31,269.29,271.44,16730.0,270.0,272.31,269.29,271.44,16730.0
2023-12-26 10:00:00,271.52,272.79,271.52,272.49,9314.0,271.52,272.79,271.52,272.49,9314.0
2023-12-26 10:30:00,272.43,272.86,271.65,271.94,6071.0,272.43,272.86,271.65,271.94,6071.0
2023-12-26 11:00:00,272.2,273.23,271.86,272.24,9397.0,272.2,273.23,271.86,272.24,9397.0
2023-12-26 11:30:00,272.12,272.96,272.12,272.95,2693.0,272.12,272.96,272.12,272.95,2693.0
2023-12-26 12:00:00,272.9,273.93,272.9,273.41,8578.0,272.9,273.93,272.9,273.41,8578.0
2023-12-26 12:30:00,273.41,274.06,273.05,273.9,3533.0,273.41,274.06,273.05,273.9,3533.0
2023-12-26 13:00:00,273.92,274.42,273.01,274.25,6977.0,273.92,274.42,273.01,274.25,6977.0
2023-12-26 13:30:00,274.57,274.57,273.61,273.61,4939.0,274.57,274.57,273.61,273.61,4939.0
2023-12-26 14:00:00,274.3,274.82,274.03,274.69,15862.0,274.3,274.82,274.03,274.69,15862.0
2023-12-26 14:30:00,274.69,275.41,274.65,275.25,5621.0,274.69,275.41,274.65,275.25,5621.0
2023-12-26 15:00:00,274.89,275.96,274.7,275.96,4427.0,274.89,275.96,274.7,275.96,4427.0
2023-12-26 15:30:00,275.53,276.08,275.26,275.63,18931.0,275.53,276.08,275.26,275.63,18931.0
2023-12-27 09:30:00,276.5,276.5,274.83,275.38,1901.0,276.5,276.5,274.83,275.38,1901.0
2023-12-27 10:00:00,275.75,276.65,274.3,275.28,3789.0,275.75,276.65,274.3,275.28,3789.0
2023-12-27 10:30:00,275.47,275.54,274.46,274.46,10558.0,275.47,275.54,274.46,274.46,10558.0
2023-12-27 11:00:00,274.47,275.71,274.35,275.71,3733.0,274.47,275.71,274.35,275.71,3733.0
2023-12-27 11:30:00,275.63,275.72,274.76,274.76,3214.0,275.63,275.72,274.76,274.76,3214.0
2023-12-27 12:00:00,274.64,275.19,274.64,274.91,2505.0,274.64,275.19,274.64,274.91,2505.0
2023-12-27 12:30:00,274.91,275.02,274.11,274.63,2360.0,274.91,275.02,274.11,274.63,2360.0
2023-12-27 13:00:00,274.88,275.5,274.8,275.34,2487.0,274.88,275.5,274.8,275.34,2487.0
2023-12-27 13:30:00,275.16,275.52,274.99,274.99,3160.0,275.16,275.52,274.99,274.99,3160.0
2023-12-27 14:00:00,274.69,274.93,273.26,274.49,6271.0,274.69,274.93,273.26,274.49,6271.0
2023-12-27 14:30:00,274.32,274.94,274.3,274.9,4734.0,274.32,274.94,274.3,274.9,4734.0
2023-12-27 15:00:00,275.08,275.5,274.73,274.92,3866.0,275.08,275.5,274.73,274.92,3866.0
2023-12-27 15:30:00,274.86,275.92,274.56,275.91,21326.0,274.86,275.92,274.56,275.91,21326.0
2023-12-28 09:30:00,274.11,274.84,272.78,274.0,6997.0,274.11,274.84,272.78,274.0,6997.0
2023-12-28 10:00:00,273.84,275.03,273.69,275.03,6586.0,273.84,275.03,273.69,275.03,6586.0
2023-12-28 10:30:00,275.06,275.87,274.78,275.74,5227.0,275.06,275.87,274.78,275.74,5227.0
2023-12-28 11:00:00,275.32,276.39,275.07,275.07,7346.0,275.32,276.39,275.07,275.07,7346.0
2023-12-28 11:30:00,275.0,275.32,274.35,275.32,3382.0,275.0,275.32,274.35,275.32,3382.0
2023-12-28 12:00:00,275.25,275.4,274.94,275.25,3352.0,275.25,275.4,274.94,275.25,3352.0
2023-12-28 12:30:00,275.25,275.48,275.24,275.24,470.0,275.25,275.48,275.24,275.24,470.0
2023-12-28 13:00:00,274.96,275.47,274.2,275.15,2298.0,274.96,275.47,274.2,275.15,2298.0
2023-12-28 13:30:00,275.25,275.76,274.93,275.02,6982.0,275.25,275.76,274.93,275.02,6982.0
2023-12-28 14:00:00,275.25,275.99,275.08,275.35,11592.0,275.25,275.99,275.08,275.35,11592.0
2023-12-28 14:30:00,275.27,275.44,274.56,275.04,5037.0,275.27,275.44,274.56,275.04,5037.0
2023-12-28 15:00:00,275.03,275.3,274.38,275.03,4695.0,275.03,275.3,274.38,275.03,4695.0
2023-12-28 15:30:00,275.05,276.02,274.93,275.49,19376.0,275.05,276.02,274.93,275.49,19376.0
2023-12-29 09:30:00,274.73,276.31,273.35,274.91,4296.0,274.73,276.31,273.35,274.91,4296.0
2023-12-29 10:00:00,274.96,276.02,274.71,274.78,6953.0,274.96,276.02,274.71,274.78,6953.0
2023-12-29 10:30:00,274.53,274.58,273.04,273.86,2616.0,274.53,274.58,273.04,273.86,2616.0
2023-12-29 11:00:00,273.73,273.9,272.82,272.82,1646.0,273.73,273.9,272.82,272.82,1646.0
2023-12-29 11:30:00,273.06,274.07,273.06,273.52,36706.0,273.06,274.07,273.06,273.52,36706.0
2023-12-29 12:00:00,273.27,273.86,273.27,273.49,3873.0,273.27,273.86,273.27,273.49,3873.0
2023-12-29 12:30:00,273.43,273.97,273.16,273.97,2002.0,273.43,273.97,273.16,273.97,2002.0
2023-12-29 13:00:00,274.0,274.1,273.61,273.84,2720.0,274.0,274.1,273.61,273.84,2720.0
2023-12-29 13:30:00,274.18,275.32,274.09,274.3,1522.0,274.18,275.32,274.09,274.3,1522.0
2023-12-29 14:00:00,274.84,274.84,273.64,274.03,4216.0,274.84,274.84,273.64,274.03,4216.0
2023-12-29 14:30:00,274.28,275.0,274.12,274.77,3850.0,274.28,275.0,274.12,274.77,3850.0
2023-12-29 15:00:00,274.67,275.21,274.47,274.92,5400.0,274.67,275.21,274.47,274.92,5400.0
2023-12-29 15:30:00,274.76,274.76,272.77,273.38,17337.0,274.76,274.76,272.77,273.38,17337.0
2024-01-02 09:30:00,268.56,270.74,265.51,266.65,40602.0,268.56,270.74,265.51,266.65,40602.0
2024-01-02 10:00:00,267.95,268.59,265.91,266.54,11499.0,267.95,268.59,265.91,266.54,11499.0
2024-01-02 10:30:00,265.88,267.24,265.79,266.62,32184.0,265.88,267.24,265.79,266.62,32184.0
2024-01-02 11:00:00,266.21,266.89,265.92,266.32,7457.0,266.21,266.89,265.92,266.32,7457.0
2024-01-02 11:30:00,266.32,266.65,266.08,266.29,4102.0,266.32,266.65,266.08,266.29,4102.0
2024-01-02 12:00:00,266.57,268.04,266.37,267.26,9154.0,266.57,268.04,266.37,267.26,9154.0
2024-01-02 12:30:00,267.01,267.84,266.58,266.69,7082.0,267.01,267.84,266.58,266.69,7082.0
2024-01-02 13:00:00,266.51,267.0,266.06,266.19,17379.0,266.51,267.0,266.06,266.19,17379.0
2024-01-02 13:30:00,266.15,267.43,266.12,266.4,3825.0,266.15,267.43,266.12,266.4,3825.0
2024-01-02 14:00:00,266.69,267.33,266.03,267.01,9262.0,266.69,267.33,266.03,267.01,9262.0
2024-01-02 14:30:00,267.0,267.46,266.3,266.81,14408.0,267.0,267.46,266.3,266.81,14408.0
2024-01-02 15:00:00,266.69,267.16,266.04,266.46,7302.0,266.69,267.16,266.04,266.46,7302.0
2024-01-02 15:30:00,266.64,268.19,265.39,267.98,38666.0,266.64,268.19,265.39,267.98,38666.0
2024-01-03 09:30:00,264.12,265.55,256.65,257.03,9206.0,264.12,265.55,256.65,257.03,9206.0
2024-01-03 10:00:00,256.71,258.3,254.68,255.57,11246.0,256.71,258.3,254.68,255.57,11246.0
2024-01-03 10:30:00,255.4,255.4,252.37,253.64,13658.0,255.4,255.4,252.37,253.64,13658.0
2024-01-03 11:00:00,254.18,254.58,253.12,253.54,18959.0,254.18,254.58,253.12,253.54,18959.0
2024-01-03 11:30:00,254.21,255.31,253.44,254.52,8601.0,254.21,255.31,253.44,254.52,8601.0
2024-01-03 12:00:00,254.32,254.88,253.79,254.88,5238.0,254.32,254.88,253.79,254.88,5238.0
2024-01-03 12:30:00,254.88,255.18,254.12,255.18,9232.0,254.88,255.18,254.12,255.18,9232.0
2024-01-03 13:00:00,255.18,255.97,255.01,255.08,5361.0,255.18,255.97,255.01,255.08,5361.0
2024-01-03 13:30:00,255.32,255.32,254.59,254.76,5211.0,255.32,255.32,254.59,254.76,5211.0
2024-01-03 14:00:00,255.06,255.56,253.08,254.68,12374.0,255.06,255.56,253.08,254.68,12374.0
2024-01-03 14:30:00,255.07,255.36,254.16,254.65,8157.0,255.07,255.36,254.16,254.65,8157.0
2024-01-03 15:00:00,254.42,254.42,252.38,252.48,9792.0,254.42,254.42,252.38,252.48,9792.0
2024-01-03 15:30:00,252.89,253.74,252.51,252.51,36343.0,252.89,253.74,252.51,252.51,36343.0
2024-01-04 09:30:00,251.1,252.88,250.53,252.03,14699.0,251.1,252.88,250.53,252.03,14699.0
2024-01-04 10:00:00,251.91,253.55,251.72,252.43,5566.0,251.91,253.55,251.72,252.43,5566.0
2024-01-04 10:30:00,252.49,253.33,251.65,252.76,19610.0,252.49,253.33,251.65,252.76,19610.0
2024-01-04 11:00:00,252.67,254.72,252.67,254.72,6441.0,252.67,254.72,252.67,254.72,6441.0
2024-01-04 11:30:00,254.65,255.41,254.53,254.88,5453.0,254.65,255.41,254.53,254.88,5453.0
2024-01-04 12:00:00,254.56,254.69,253.57,253.82,11337.0,254.56,254.69,253.57,253.82,11337.0
2024-01-04 12:30:00,253.59,253.8,253.02,253.44,2910.0,253.59,253.8,253.02,253.44,2910.0
2024-01-04 13:00:00,253.66,254.03,253.49,253.49,1944.0,253.66,254.03,253.49,253.49,1944.0
2024-01-04 13:30:00,253.74,253.75,252.46,252.64,5336.0,253.74,253.75,252.46,252.64,5336.0
2024-01-04 14:00:00,252.87,253.1,251.99,251.99,1946.0,252.87,253.1,251.99,251.99,1946.0
2024-01-04 14:30:00,251.96,252.25,251.37,252.05,5432.0,251.96,252.25,251.37,252.05,5432.0
2024-01-04 15:00:00,252.25,253.54,252.24,253.11,12879.0,252.25,253.54,252.24,253.11,12879.0
2024-01-04 15:30:00,253.03,253.41,252.22,252.92,20348.0,253.03,253.41,252.22,252.92,20348.0
2024-01-05 09:30:00,252.21,254.89,252.14,252.15,9021.0,252.21,254.89,252.14,252.15,9021.0
2024-01-05 10:00:00,252.33,256.09,252.32,254.88,6133.0,252.33,256.09,252.32,254.88,6133.0
2024-01-05 10:30:00,254.78,256.95,254.77,256.22,5408.0,254.78,256.95,254.77,256.22,5408.0
2024-01-05 11:00:00,256.61,257.16,254.86,254.87,6314.0,256.61,257.16,254.86,254.87,6314.0
2024-01-05 11:30:00,255.24,255.44,254.26,254.46,3016.0,255.24,255.44,254.26,254.46,3016.0
2024-01-05 12:00:00,254.45,254.65,253.23,253.25,4385.0,254.45,254.65,253.23,253.25,4385.0
2024-01-05 12:30:00,253.4,254.17,253.22,254.15,7675.0,253.4,254.17,253.22,254.15,7675.0
2024-01-05 13:00:00,253.78,254.46,253.64,254.46,2101.0,253.78,254.46,253.64,254.46,2101.0
2024-01-05 13:30:00,254.56,255.23,253.72,253.99,4168.0,254.56,255.23,253.72,253.99,4168.0
2024-01-05 14:00:00,253.89,254.73,253.82,253.89,2952.0,253.89,254.73,253.82,253.89,2952.0
2024-01-05 14:30:00,253.77,253.99,252.24,252.26,4743.0,253.77,253.99,252.24,252.26,4743.0
2024-01-05 15:00:00,252.56,253.44,252.29,252.69,3407.0,252.56,253.44,252.29,252.69,3407.0
2024-01-05 15:30:00,252.79,253.61,252.67,252.7,20081.0,252.79,253.61,252.67,252.7,20081.0
2024-01-08 09:30:00,252.11,255.1,251.35,255.07,36562.0,252.11,255.1,251.35,255.07,36562.0
2024-01-08 10:00:00,255.06,257.91,254.99,257.41,17479.0,255.06,257.91,254.99,257.41,17479.0
2024-01-08 10:30:00,257.41,259.04,257.32,258.68,6792.0,257.41,259.04,257.32,258.68,6792.0
2024-01-08 11:00:00,258.77,259.07,258.21,258.89,8876.0,258.77,259.07,258.21,258.89,8876.0
2024-01-08 11:30:00,259.19,261.04,259.03,261.03,7803.0,259.19,261.04,259.03,261.03,7803.0
2024-01-08 12:00:00,261.22,261.22,258.42,258.77,7770.0,261.22,261.22,258.42,258.77,7770.0
2024-01-08 12:30:00,259.58,260.34,259.36,259.91,12138.0,259.58,260.34,259.36,259.91,12138.0
2024-01-08 13:00:00,259.39,260.33,258.44,259.98,8031.0,259.39,260.33,258.44,259.98,8031.0
2024-01-08 13:30:00,259.93,260.72,259.88,260.18,2289.0,259.93,260.72,259.88,260.18,2289.0
2024-01-08 14:00:00,260.06,262.28,259.84,262.14,12471.0,260.06,262.28,259.84,262.14,12471.0
2024-01-08 14:30:00,262.21,262.26,261.38,261.45,8256.0,262.21,262.26,261.38,261.45,8256.0
2024-01-08 15:00:00,261.32,261.32,260.08,260.13,12931.0,261.32,261.32,260.08,260.13,12931.0
2024-01-08 15:30:00,260.26,261.32,259.25,261.09,22090.0,260.26,261.32,259.25,261.09,22090.0
2024-01-09 09:30:00,255.82,259.67,255.82,257.59,9183.0,255.82,259.67,255.82,257.59,9183.0
2024-01-09 10:00:00,257.79,258.23,256.55,257.41,4870.0,257.79,258.23,256.55,257.41,4870.0
2024-01-09 10:30:00,257.69,257.92,256.41,256.55,23909.0,257.69,257.92,256.41,256.55,23909.0
2024-01-09 11:00:00,256.5,256.97,256.4,256.75,4452.0,256.5,256.97,256.4,256.75,4452.0
2024-01-09 11:30:00,256.86,257.05,256.03,256.76,8703.0,256.86,257.05,256.03,256.76,8703.0
2024-01-09 12:00:00,256.57,256.99,256.03,256.55,7170.0,256.57,256.99,256.03,256.55,7170.0
2024-01-09 12:30:00,256.56,256.81,256.16,256.5,4406.0,256.56,256.81,256.16,256.5,4406.0
2024-01-09 13:00:00,256.61,257.12,255.8,255.81,9020.0,256.61,257.12,255.8,255.81,9020.0
2024-01-09 13:30:00,255.69,256.49,255.54,255.97,6905.0,255.69,256.49,255.54,255.97,6905.0
2024-01-09 14:00:00,256.15,256.29,255.46,255.58,4451.0,256.15,256.29,255.46,255.58,4451.0
2024-01-09 14:30:00,255.48,256.16,255.0,256.15,7937.0,255.48,256.16,255.0,256.15,7937.0
2024-01-09 15:00:00,256.12,256.44,255.27,255.8,7092.0,256.12,256.44,255.27,255.8,7092.0
2024-01-09 15:30:00,255.69,256.77,255.43,256.33,29888.0,255.69,256.77,255.43,256.33,29888.0
2024-01-10 09:30:00,256.0,256.94,252.49,253.53,5111.0,256.0,256.94,252.49,253.53,5111.0
2024-01-10 10:00:00,253.0,253.96,252.49,253.51,4805.0,253.0,253.96,252.49,253.51,4805.0
2024-01-10 10:30:00,253.96,254.26,253.2,253.49,6246.0,253.96,254.26,253.2,253.49,6246.0
2024-01-10 11:00:00,253.54,253.74,253.15,253.64,2239.0,253.54,253.74,253.15,253.64,2239.0
2024-01-10 11:30:00,253.67,254.2,253.34,254.2,3259.0,253.67,254.2,253.34,254.2,3259.0
2024-01-10 12:00:00,254.06,254.84,253.63,254.59,4511.0,254.06,254.84,253.63,254.59,4511.0
2024-01-10 12:30:00,254.62,255.15,254.45,254.46,4427.0,254.62,255.15,254.45,254.46,4427.0
2024-01-10 13:00:00,255.17,256.03,254.82,255.44,3192.0,255.17,256.03,254.82,255.44,3192.0
2024-01-10 13:30:00,255.19,255.54,255.19,255.27,3400.0,255.19,255.54,255.19,255.27,3400.0
2024-01-10 14:00:00,255.36,255.73,254.87,255.2,8623.0,255.36,255.73,254.87,255.2,8623.0
2024-01-10 14:30:00,255.3,255.94,255.2,255.69,4934.0,255.3,255.94,255.2,255.69,4934.0
2024-01-10 15:00:00,255.65,256.92,255.61,255.9,7024.0,255.65,256.92,255.61,255.9,7024.0
2024-01-10 15:30:00,255.91,256.65,255.0,255.27,38697.0,255.91,256.65,255.0,255.27,38697.0
2024-01-11 09:30:00,254.01,256.87,252.07,252.68,13169.0,254.01,256.87,252.07,252.68,13169.0
2024-01-11 10:00:00,252.23,252.33,249.47,250.15,13066.0,252.23,252.33,249.47,250.15,13066.0
2024-01-11 10:30:00,250.11,250.98,250.0,250.47,9233.0,250.11,250.98,250.0,250.47,9233.0
2024-01-11 11:00:00,250.38,250.83,249.36,249.62,15875.0,250.38,250.83,249.36,249.62,15875.0
2024-01-11 11:30:00,249.38,249.79,248.43,249.4,4228.0,249.38,249.79,248.43,249.4,4228.0
2024-01-11 12:00:00,249.63,251.11,249.34,250.78,10834.0,249.63,251.11,249.34,250.78,10834.0
2024-01-11 12:30:00,250.38,251.27,250.33,250.96,8406.0,250.38,251.27,250.33,250.96,8406.0
2024-01-11 13:00:00,251.06,252.07,251.06,251.71,3290.0,251.06,252.07,251.06,251.71,3290.0
2024-01-11 13:30:00,251.93,252.54,251.34,252.54,5537.0,251.93,252.54,251.34,252.54,5537.0
2024-01-11 14:00:00,252.34,252.62,251.56,252.62,7587.0,252.34,252.62,251.56,252.62,7587.0
2024-01-11 14:30:00,252.58,253.74,252.48,253.28,6995.0,252.58,253.74,252.48,253.28,6995.0
2024-01-11 15:00:00,253.56,253.56,252.19,253.19,12027.0,253.56,253.56,252.19,253.19,12027.0
2024-01-11 15:30:00,253.04,255.17,253.04,255.05,31033.0,253.04,255.17,253.04,255.05,31033.0
2024-01-12 09:30:00,256.77,259.17,253.73,253.96,14014.0,256.77,259.17,253.73,253.96,14014.0
2024-01-12 10:00:00,254.28,254.28,250.53,250.98,20550.0,254.28,254.28,250.53,250.98,20550.0
2024-01-12 10:30:00,250.59,251.22,247.12,247.2,21236.0,250.59,251.22,247.12,247.2,21236.0
2024-01-12 11:00:00,247.09,247.69,245.4,245.92,29327.0,247.09,247.69,245.4,245.92,29327.0
2024-01-12 11:30:00,245.92,246.2,243.68,244.11,15617.0,245.92,246.2,243.68,244.11,15617.0
2024-01-12 12:00:00,243.81,248.3,243.67,244.53,34813.0,243.81,248.3,243.67,244.53,34813.0
2024-01-12 12:30:00,244.68,245.25,244.21,245.22,12663.0,244.68,245.25,244.21,245.22,12663.0
2024-01-12 13:00:00,245.49,245.49,243.56,244.0,9640.0,245.49,245.49,243.56,244.0,9640.0
2024-01-12 13:30:00,244.0,244.74,244.0,244.64,12983.0,244.0,244.74,244.0,244.64,12983.0
2024-01-12 14:00:00,244.72,245.53,244.56,244.78,17433.0,244.72,245.53,244.56,244.78,17433.0
2024-01-12 14:30:00,244.57,245.36,244.1,245.29,18549.0,244.57,245.36,244.1,245.29,18549.0
2024-01-12 15:00:00,245.29,246.5,244.84,246.5,25504.0,245.29,246.5,244.84,246.5,25504.0
2024-01-12 15:30:00,246.69,249.13,246.62,248.87,74199.0,246.69,249.13,246.62,248.87,74199.0
2024-01-16 09:30:00,246.53,247.04,241.5,242.09,12543.0,246.53,247.04,241.5,242.09,12543.0
2024-01-16 10:00:00,241.48,244.53,241.24,244.24,19601.0,241.48,244.53,241.24,244.24,19601.0
2024-01-16 10:30:00,244.28,244.28,243.35,243.35,27076.0,244.28,244.28,243.35,243.35,27076.0
2024-01-16 11:00:00,243.43,243.84,242.07,242.33,24983.0,243.43,243.84,242.07,242.33,24983.0
2024-01-16 11:30:00,242.56,243.59,241.8,241.95,12440.0,242.56,243.59,241.8,241.95,12440.0
2024-01-16 12:00:00,241.81,242.06,240.94,241.32,11467.0,241.81,242.06,240.94,241.32,11467.0
2024-01-16 12:30:00,241.26,241.26,240.22,240.77,17417.0,241.26,241.26,240.22,240.77,17417.0
2024-01-16 13:00:00,240.75,242.11,240.72,241.9,11520.0,240.75,242.11,240.72,241.9,11520.0
2024-01-16 13:30:00,242.26,242.34,240.88,241.29,8993.0,242.26,242.34,240.88,241.29,8993.0
2024-01-16 14:00:00,241.65,242.8,241.43,241.78,20242.0,241.65,242.8,241.43,241.78,20242.0
2024-01-16 14:30:00,241.9,243.2,241.81,243.04,10436.0,241.9,243.2,241.81,243.04,10436.0
2024-01-16 15:00:00,243.1,243.99,242.65,243.74,7723.0,243.1,243.99,242.65,243.74,7723.0
2024-01-16 15:30:00,243.86,243.86,242.77,243.41,26931.0,243.86,243.86,242.77,243.41,26931.0
2024-01-17 09:30:00,240.0,240.34,236.19,237.07,14936.0,240.0,240.34,236.19,237.07,14936.0
2024-01-17 10:00:00,236.6,239.9,236.6,238.36,37533.0,236.6,239.9,236.6,238.36,37533.0
2024-01-17 10:30:00,238.0,239.03,237.83,238.17,10613.0,238.0,239.03,237.83,238.17,10613.0
2024-01-17 11:00:00,238.5,238.84,237.55,238.09,6053.0,238.5,238.84,237.55,238.09,6053.0
2024-01-17 11:30:00,238.09,238.88,237.96,238.67,9134.0,238.09,238.88,237.96,238.67,9134.0
2024-01-17 12:00:00,238.62,239.03,237.79,238.48,11870.0,238.62,239.03,237.79,238.48,11870.0
2024-01-17 12:30:00,238.48,238.84,238.27,238.84,5360.0,238.48,238.84,238.27,238.84,5360.0
2024-01-17 13:00:00,238.9,239.56,238.17,238.69,7480.0,238.9,239.56,238.17,238.69,7480.0
2024-01-17 13:30:00,238.45,238.63,237.5,238.63,17618.0,238.45,238.63,237.5,238.63,17618.0
2024-01-17 14:00:00,238.63,239.74,238.63,239.49,18367.0,238.63,239.74,238.63,239.49,18367.0
2024-01-17 14:30:00,239.5,239.54,238.83,238.83,6727.0,239.5,239.54,238.83,238.83,6727.0
2024-01-17 15:00:00,238.57,238.73,237.84,238.0,24345.0,238.57,238.73,237.84,238.0,24345.0
2024-01-17 15:30:00,237.9,239.52,237.81,239.08,46418.0,237.9,239.52,237.81,239.08,46418.0
2024-01-18 09:30:00,240.4,242.4,237.75,241.28,22282.0,240.4,242.4,237.75,241.28,22282.0
2024-01-18 10:00:00,241.9,243.32,240.18,241.86,11813.0,241.9,243.32,240.18,241.86,11813.0
2024-01-18 10:30:00,241.84,242.6,241.41,242.19,17022.0,241.84,242.6,241.41,242.19,17022.0
2024-01-18 11:00:00,242.08,244.43,241.33,243.88,19724.0,242.08,244.43,241.33,243.88,19724.0
2024-01-18 11:30:00,244.1,246.1,244.08,246.1,10668.0,244.1,246.1,244.08,246.1,10668.0
2024-01-18 12:00:00,246.03,246.03,244.68,245.56,6352.0,246.03,246.03,244.68,245.56,6352.0
2024-01-18 12:30:00,245.35,246.51,245.17,246.39,6960.0,245.35,246.51,245.17,246.39,6960.0
2024-01-18 13:00:00,246.4,247.12,245.86,245.86,14914.0,246.4,247.12,245.86,245.86,14914.0
2024-01-18 13:30:00,245.62,247.25,245.61,247.12,7743.0,245.62,247.25,245.61,247.12,7743.0
2024-01-18 14:00:00,247.05,248.54,247.05,248.48,7757.0,247.05,248.54,247.05,248.48,7757.0
2024-01-18 14:30:00,248.61,249.65,248.48,249.64,20631.0,248.61,249.65,248.48,249.64,20631.0
2024-01-18 15:00:00,249.52,250.04,248.89,249.97,19397.0,249.52,250.04,248.89,249.97,19397.0
2024-01-18 15:30:00,250.02,250.12,248.2,249.73,54481.0,250.02,250.12,248.2,249.73,54481.0
2024-01-19 09:30:00,250.44,251.32,248.67,250.15,37828.0,250.44,251.32,248.67,250.15,37828.0
2024-01-19 10:00:00,250.53,250.68,246.89,247.43,9286.0,250.53,250.68,246.89,247.43,9286.0
2024-01-19 10:30:00,247.54,248.5,247.26,248.12,10319.0,247.54,248.5,247.26,248.12,10319.0
2024-01-19 11:00:00,248.08,248.57,247.36,247.43,10800.0,248.08,248.57,247.36,247.43,10800.0
2024-01-19 11:30:00,247.81,247.81,245.97,246.34,6793.0,247.81,247.81,245.97,246.34,6793.0
2024-01-19 12:00:00,246.34,246.69,245.7,246.43,12719.0,246.34,246.69,245.7,246.43,12719.0
2024-01-19 12:30:00,246.6,246.9,245.14,245.88,8794.0,246.6,246.9,245.14,245.88,8794.0
2024-01-19 13:00:00,245.37,246.35,245.33,246.2,3502.0,245.37,246.35,245.33,246.2,3502.0
2024-01-19 13:30:00,246.3,246.93,246.01,246.46,6070.0,246.3,246.93,246.01,246.46,6070.0
2024-01-19 14:00:00,246.11,247.12,246.07,246.85,6319.0,246.11,247.12,246.07,246.85,6319.0
2024-01-19 14:30:00,246.91,246.95,245.8,246.25,6935.0,246.91,246.95,245.8,246.25,6935.0
2024-01-19 15:00:00,246.27,247.85,246.15,247.77,14707.0,246.27,247.85,246.15,247.77,14707.0
2024-01-19 15:30:00,247.78,249.32,247.61,249.1,28229.0,247.78,249.32,247.61,249.1,28229.0
2024-01-22 09:30:00,251.85,254.36,250.37,253.47,8480.0,251.85,254.36,250.37,253.47,8480.0
2024-01-22 10:00:00,254.53,258.22,254.53,257.35,46283.0,254.53,258.22,254.53,257.35,46283.0
2024-01-22 10:30:00,257.26,257.26,254.89,255.82,12998.0,257.26,257.26,254.89,255.82,12998.0
2024-01-22 11:00:00,255.48,256.15,255.32,255.83,6711.0,255.48,256.15,255.32,255.83,6711.0
2024-01-22 11:30:00,256.0,256.0,254.28,255.35,7189.0,256.0,256.0,254.28,255.35,7189.0
2024-01-22 12:00:00,255.42,255.42,253.93,254.83,6676.0,255.42,255.42,253.93,254.83,6676.0
2024-01-22 12:30:00,254.56,255.12,254.19,255.12,8379.0,254.56,255.12,254.19,255.12,8379.0
2024-01-22 13:00:00,255.19,255.42,254.67,254.67,3061.0,255.19,255.42,254.67,254.67,3061.0
2024-01-22 13:30:00,254.81,255.28,254.66,255.15,9543.0,254.81,255.28,254.66,255.15,9543.0
2024-01-22 14:00:00,255.01,255.25,254.14,254.62,5663.0,255.01,255.25,254.14,254.62,5663.0
2024-01-22 14:30:00,254.66,254.89,254.21,254.21,3252.0,254.66,254.89,254.21,254.21,3252.0
2024-01-22 15:00:00,254.09,254.74,253.67,254.52,5093.0,254.09,254.74,253.67,254.52,5093.0
2024-01-22 15:30:00,254.47,255.14,254.37,254.69,19779.0,254.47,255.14,254.37,254.69,19779.0
2024-01-23 09:30:00,255.85,256.42,254.61,255.89,11120.0,255.85,256.42,254.61,255.89,11120.0
2024-01-23 10:00:00,256.32,257.44,253.93,254.62,4722.0,256.32,257.44,253.93,254.62,4722.0
2024-01-23 10:30:00,254.01,254.01,252.8,253.08,9565.0,254.01,254.01,252.8,253.08,9565.0
2024-01-23 11:00:00,252.91,254.18,252.8,253.33,10699.0,252.91,254.18,252.8,253.33,10699.0
2024-01-23 11:30:00,253.77,253.77,252.81,252.98,7154.0,253.77,253.77,252.81,252.98,7154.0
2024-01-23 12:00:00,252.98,255.53,252.62,255.53,4321.0,252.98,255.53,252.62,255.53,4321.0
2024-01-23 12:30:00,255.22,255.22,254.53,254.98,2183.0,255.22,255.22,254.53,254.98,2183.0
2024-01-23 13:00:00,254.96,255.21,254.65,255.01,1944.0,254.96,255.21,254.65,255.01,1944.0
2024-01-23 13:30:00,255.02,255.36,254.81,255.28,3683.0,255.02,255.36,254.81,255.28,3683.0
2024-01-23 14:00:00,255.7,255.7,254.8,254.96,3123.0,255.7,255.7,254.8,254.96,3123.0
2024-01-23 14:30:00,254.96,256.52,254.93,256.39,5632.0,254.96,256.52,254.93,256.39,5632.0
2024-01-23 15:00:00,256.31,256.54,255.6,255.88,3411.0,256.31,256.54,255.6,255.88,3411.0
2024-01-23 15:30:00,255.81,256.38,255.53,256.01,12484.0,255.81,256.38,255.53,256.01,12484.0
2024-01-24 09:30:00,259.14,259.14,253.43,253.67,33575.0,259.14,259.14,253.43,253.67,33575.0
2024-01-24 10:00:00,253.67,254.79,251.67,254.79,8281.0,253.67,254.79,251.67,254.79,8281.0
2024-01-24 10:30:00,254.61,256.11,253.7,255.26,13913.0,254.61,256.11,253.7,255.26,13913.0
2024-01-24 11:00:00,255.78,256.48,254.78,255.99,9593.0,255.78,256.48,254.78,255.99,9593.0
2024-01-24 11:30:00,256.14,257.47,256.13,256.8,8369.0,256.14,257.47,256.13,256.8,8369.0
2024-01-24 12:00:00,256.8,256.98,256.23,256.98,5158.0,256.8,256.98,256.23,256.98,5158.0
2024-01-24 12:30:00,256.98,257.24,255.73,255.82,7691.0,256.98,257.24,255.73,255.82,7691.0
2024-01-24 13:00:00,255.95,255.96,254.35,254.35,6172.0,255.95,255.96,254.35,254.35,6172.0
2024-01-24 13:30:00,254.06,254.06,252.73,253.06,5212.0,254.06,254.06,252.73,253.06,5212.0
2024-01-24 14:00:00,253.02,253.79,252.54,253.79,8109.0,253.02,253.79,252.54,253.79,8109.0
2024-01-24 14:30:00,253.79,254.86,253.48,254.59,10302.0,253.79,254.86,253.48,254.59,10302.0
2024-01-24 15:00:00,254.53,255.71,254.34,254.46,51708.0,254.53,255.71,254.34,254.46,51708.0
2024-01-24 15:30:00,254.42,255.3,253.67,254.26,76104.0,254.42,255.3,253.67,254.26,76104.0
2024-01-25 09:30:00,257.98,258.48,255.47,258.48,7400.0,257.98,258.48,255.47,258.48,7400.0
2024-01-25 10:00:00,259.24,260.75,258.39,258.79,27568.0,259.24,260.75,258.39,258.79,27568.0
2024-01-25 10:30:00,259.29,259.29,258.06,258.68,19861.0,259.29,259.29,258.06,258.68,19861.0
2024-01-25 11:00:00,258.66,259.59,258.55,259.28,5781.0,258.66,259.59,258.55,259.28,5781.0
2024-01-25 11:30:00,258.85,259.24,258.42,258.86,8845.0,258.85,259.24,258.42,258.86,8845.0
2024-01-25 12:00:00,258.74,258.9,258.06,258.88,7301.0,258.74,258.9,258.06,258.88,7301.0
2024-01-25 12:30:00,258.84,258.94,258.19,258.78,7175.0,258.84,258.94,258.19,258.78,7175.0
2024-01-25 13:00:00,259.19,259.51,258.55,258.55,12497.0,259.19,259.51,258.55,258.55,12497.0
2024-01-25 13:30:00,258.8,259.12,258.44,258.56,13282.0,258.8,259.12,258.44,258.56,13282.0
2024-01-25 14:00:00,258.57,258.58,257.81,257.97,6142.0,258.57,258.58,257.81,257.97,6142.0
2024-01-25 14:30:00,258.21,258.37,256.92,257.36,6426.0,258.21,258.37,256.92,257.36,6426.0
2024-01-25 15:00:00,257.37,257.5,256.8,257.31,8559.0,257.37,257.5,256.8,257.31,8559.0
2024-01-25 15:30:00,257.15,257.83,256.91,256.99,23172.0,257.15,257.83,256.91,256.99,23172.0
2024-01-26 09:30:00,256.98,258.42,255.88,256.34,11242.0,256.98,258.42,255.88,256.34,11242.0
2024-01-26 10:00:00,256.3,256.85,255.43,255.93,4932.0,256.3,256.85,255.43,255.93,4932.0
2024-01-26 10:30:00,255.76,256.31,254.99,255.63,6441.0,255.76,256.31,254.99,255.63,6441.0
2024-01-26 11:00:00,255.66,255.69,254.65,254.96,6249.0,255.66,255.69,254.65,254.96,6249.0
2024-01-26 11:30:00,254.93,254.98,254.34,254.91,2932.0,254.93,254.98,254.34,254.91,2932.0
2024-01-26 12:00:00,254.89,255.01,253.98,253.98,4228.0,254.89,255.01,253.98,253.98,4228.0
2024-01-26 12:30:00,253.95,253.95,253.03,253.22,5662.0,253.95,253.95,253.03,253.22,5662.0
2024-01-26 13:00:00,253.02,253.64,252.83,253.39,9290.0,253.02,253.64,252.83,253.39,9290.0
2024-01-26 13:30:00,253.7,253.9,252.91,252.99,4150.0,253.7,253.9,252.91,252.99,4150.0
2024-01-26 14:00:00,253.19,253.55,252.55,252.68,18600.0,253.19,253.55,252.55,252.68,18600.0
2024-01-26 14:30:00,252.3,253.05,252.22,252.79,1995.0,252.3,253.05,252.22,252.79,1995.0
2024-01-26 15:00:00,252.98,252.98,251.79,252.09,13584.0,252.98,252.98,251.79,252.09,13584.0
2024-01-26 15:30:00,251.95,252.45,251.62,252.28,17379.0,251.95,252.45,251.62,252.28,17379.0
2024-01-29 09:30:00,250.72,251.23,249.71,251.23,3931.0,250.72,251.23,249.71,251.23,3931.0
2024-01-29 10:00:00,251.2,251.34,250.7,251.02,21126.0,251.2,251.34,250.7,251.02,21126.0
2024-01-29 10:30:00,251.16,251.91,250.69,251.39,8769.0,251.16,251.91,250.69,251.39,8769.0
2024-01-29 11:00:00,251.62,253.15,251.54,252.85,9881.0,251.62,253.15,251.54,252.85,9881.0
2024-01-29 11:30:00,252.59,253.3,252.4,252.62,9839.0,252.59,253.3,252.4,252.62,9839.0
2024-01-29 12:00:00,252.55,253.6,252.05,253.28,10225.0,252.55,253.6,252.05,253.28,10225.0
2024-01-29 12:30:00,253.28,253.82,253.26,253.5,8748.0,253.28,253.82,253.26,253.5,8748.0
2024-01-29 13:00:00,253.5,253.63,253.1,253.2,8147.0,253.5,253.63,253.1,253.2,8147.0
2024-01-29 13:30:00,253.11,253.22,252.85,252.85,5438.0,253.11,253.22,252.85,252.85,5438.0
2024-01-29 14:00:00,252.86,253.35,252.72,252.73,13962.0,252.86,253.35,252.72,252.73,13962.0
2024-01-29 14:30:00,252.76,253.33,252.4,252.52,17014.0,252.76,253.33,252.4,252.52,17014.0
2024-01-29 15:00:00,252.61,254.92,252.61,254.9,28605.0,252.61,254.92,252.61,254.9,28605.0
2024-01-29 15:30:00,254.91,256.04,253.97,255.95,48754.0,254.91,256.04,253.97,255.95,48754.0
2024-01-30 09:30:00,255.98,255.98,253.45,255.32,13125.0,255.98,255.98,253.45,255.32,13125.0
2024-01-30 10:00:00,255.26,255.72,252.6,252.7,7174.0,255.26,255.72,252.6,252.7,7174.0
2024-01-30 10:30:00,252.58,252.86,251.93,252.5,5482.0,252.58,252.86,251.93,252.5,5482.0
2024-01-30 11:00:00,252.62,252.76,252.38,252.64,4536.0,252.62,252.76,252.38,252.64,4536.0
2024-01-30 11:30:00,252.76,253.23,252.72,252.92,9050.0,252.76,253.23,252.72,252.92,9050.0
2024-01-30 12:00:00,252.88,252.88,251.91,252.02,9332.0,252.88,252.88,251.91,252.02,9332.0
2024-01-30 12:30:00,251.73,251.97,250.76,250.77,3300.0,251.73,251.97,250.76,250.77,3300.0
2024-01-30 13:00:00,250.85,251.71,250.56,251.65,18028.0,250.85,251.71,250.56,251.65,18028.0
2024-01-30 13:30:00,251.9,251.99,251.22,251.6,3623.0,251.9,251.99,251.22,251.6,3623.0
2024-01-30 14:00:00,251.75,252.23,251.26,252.07,23853.0,251.75,252.23,251.26,252.07,23853.0
2024-01-30 14:30:00,251.86,252.36,251.86,252.2,1913.0,251.86,252.36,251.86,252.2,1913.0
2024-01-30 15:00:00,252.27,252.55,251.61,252.4,7874.0,252.27,252.55,251.61,252.4,7874.0
2024-01-30 15:30:00,252.47,252.47,250.63,250.71,28729.0,252.47,252.47,250.63,250.71,28729.0
2024-01-31 09:30:00,250.0,250.0,244.99,245.49,10766.0,250.0,250.0,244.99,245.49,10766.0
2024-01-31 10:00:00,246.42,246.77,245.39,246.77,5119.0,246.42,246.77,245.39,246.77,5119.0
2024-01-31 10:30:00,246.92,247.14,246.41,246.84,5061.0,246.92,247.14,246.41,246.84,5061.0
2024-01-31 11:00:00,246.78,246.96,245.97,246.08,3302.0,246.78,246.96,245.97,246.08,3302.0
2024-01-31 11:30:00,245.81,245.81,244.64,245.08,3678.0,245.81,245.81,244.64,245.08,3678.0
2024-01-31 12:00:00,245.03,245.72,245.03,245.28,6052.0,245.03,245.72,245.03,245.28,6052.0
2024-01-31 12:30:00,245.22,245.47,244.7,245.23,8507.0,245.22,245.47,244.7,245.23,8507.0
2024-01-31 13:00:00,245.11,245.2,244.1,244.15,8162.0,245.11,245.2,244.1,244.15,8162.0
2024-01-31 13:30:00,244.13,245.19,244.07,244.37,11814.0,244.13,245.19,244.07,244.37,11814.0
2024-01-31 14:00:00,244.3,244.3,241.63,241.66,14158.0,244.3,244.3,241.63,241.66,14158.0
2024-01-31 14:30:00,241.38,245.75,241.22,242.16,27968.0,241.38,245.75,241.22,242.16,27968.0
2024-01-31 15:00:00,242.38,242.56,239.39,240.02,19682.0,242.38,242.56,239.39,240.02,19682.0
2024-01-31 15:30:00,240.0,240.21,238.48,239.55,55112.0,240.0,240.21,238.48,239.55,55112.0
2024-02-01 09:30:00,239.55,240.2,236.82,237.73,19569.0,239.55,240.2,236.82,237.73,19569.0
2024-02-01 10:00:00,236.92,238.51,235.02,235.97,18427.0,236.92,238.51,235.02,235.97,18427.0
2024-02-01 10:30:00,235.86,236.5,234.03,234.04,18323.0,235.86,236.5,234.03,234.04,18323.0
2024-02-01 11:00:00,233.95,235.4,233.95,234.74,21338.0,233.95,235.4,233.95,234.74,21338.0
2024-02-01 11:30:00,234.87,236.35,234.73,236.35,10868.0,234.87,236.35,234.73,236.35,10868.0
2024-02-01 12:00:00,236.65,238.52,236.54,238.01,12026.0,236.65,238.52,236.54,238.01,12026.0
2024-02-01 12:30:00,237.92,239.43,237.9,239.18,8529.0,237.92,239.43,237.9,239.18,8529.0
2024-02-01 13:00:00,239.34,239.84,238.94,239.53,6011.0,239.34,239.84,238.94,239.53,6011.0
2024-02-01 13:30:00,239.66,240.47,239.04,240.45,14589.0,239.66,240.47,239.04,240.45,14589.0
2024-02-01 14:00:00,240.67,241.37,240.66,241.02,3996.0,240.67,241.37,240.66,241.02,3996.0
2024-02-01 14:30:00,241.21,242.22,240.3,241.84,4510.0,241.21,242.22,240.3,241.84,4510.0
2024-02-01 15:00:00,242.07,242.42,241.71,242.15,4666.0,242.07,242.42,241.71,242.15,4666.0
2024-02-01 15:30:00,242.25,242.87,241.51,242.59,29271.0,242.25,242.87,241.51,242.59,29271.0
2024-02-02 09:30:00,240.21,240.55,237.06,239.78,31157.0,240.21,240.55,237.06,239.78,31157.0
2024-02-02 10:00:00,240.12,240.78,238.25,240.33,11740.0,240.12,240.78,238.25,240.33,11740.0
2024-02-02 10:30:00,240.53,241.69,239.62,241.65,8775.0,240.53,241.69,239.62,241.65,8775.0
2024-02-02 11:00:00,241.46,243.31,241.41,243.31,6859.0,241.46,243.31,241.41,243.31,6859.0
2024-02-02 11:30:00,243.89,243.95,243.2,243.64,4069.0,243.89,243.95,243.2,243.64,4069.0
2024-02-02 12:00:00,243.42,243.81,242.3,243.81,10538.0,243.42,243.81,242.3,243.81,10538.0
2024-02-02 12:30:00,243.85,244.32,242.13,243.07,13495.0,243.85,244.32,242.13,243.07,13495.0
2024-02-02 13:00:00,243.08,244.01,242.91,243.54,9439.0,243.08,244.01,242.91,243.54,9439.0
2024-02-02 13:30:00,243.62,244.66,243.55,244.43,16865.0,243.62,244.66,243.55,244.43,16865.0
2024-02-02 14:00:00,244.52,246.93,244.51,246.29,12234.0,244.52,246.93,244.51,246.29,12234.0
2024-02-02 14:30:00,246.67,247.87,246.62,247.39,14354.0,246.67,247.87,246.62,247.39,14354.0
2024-02-02 15:00:00,247.19,247.94,246.4,247.78,13794.0,247.19,247.94,246.4,247.78,13794.0
2024-02-02 15:30:00,247.61,247.78,246.25,246.66,27937.0,247.61,247.78,246.25,246.66,27937.0
2024-02-05 09:30:00,242.92,244.1,241.45,242.34,14255.0,242.92,244.1,241.45,242.34,14255.0
2024-02-05 10:00:00,241.19,241.55,239.21,239.97,5737.0,241.19,241.55,239.21,239.97,5737.0
2024-02-05 10:30:00,239.89,240.22,239.03,240.0,6906.0,239.89,240.22,239.03,240.0,6906.0
2024-02-05 11:00:00,239.77,240.44,239.77,240.0,4193.0,239.77,240.44,239.77,240.0,4193.0
2024-02-05 11:30:00,239.7,240.34,239.69,239.75,3322.0,239.7,240.34,239.69,239.75,3322.0
2024-02-05 12:00:00,239.89,240.77,239.76,240.08,13166.0,239.89,240.77,239.76,240.08,13166.0
2024-02-05 12:30:00,240.38,240.96,240.13,240.96,7304.0,240.38,240.96,240.13,240.96,7304.0
2024-02-05 13:00:00,240.96,242.1,240.48,241.58,6594.0,240.96,242.1,240.48,241.58,6594.0
2024-02-05 13:30:00,241.74,242.13,241.74,241.98,4008.0,241.74,242.13,241.74,241.98,4008.0
2024-02-05 14:00:00,241.98,242.25,241.54,242.25,7221.0,241.98,242.25,241.54,242.25,7221.0
2024-02-05 14:30:00,242.25,242.34,241.74,241.84,11402.0,242.25,242.34,241.74,241.84,11402.0
2024-02-05 15:00:00,241.82,242.1,240.92,242.01,9013.0,241.82,242.1,240.92,242.01,9013.0
2024-02-05 15:30:00,242.07,242.56,241.32,242.08,32923.0,242.07,242.56,241.32,242.08,32923.0
2024-02-06 09:30:00,241.15,243.5,241.15,242.47,21341.0,241.15,243.5,241.15,242.47,21341.0
2024-02-06 10:00:00,242.43,242.83,241.53,242.73,14442.0,242.43,242.83,241.53,242.73,14442.0
2024-02-06 10:30:00,242.63,243.37,241.42,241.42,20925.0,242.63,243.37,241.42,241.42,20925.0
2024-02-06 11:00:00,241.56,242.58,241.24,242.31,10782.0,241.56,242.58,241.24,242.31,10782.0
2024-02-06 11:30:00,242.56,242.57,241.23,241.45,8539.0,242.56,242.57,241.23,241.45,8539.0
2024-02-06 12:00:00,241.33,242.36,241.32,242.36,7379.0,241.33,242.36,241.32,242.36,7379.0
2024-02-06 12:30:00,242.2,243.21,242.18,242.84,6699.0,242.2,243.21,242.18,242.84,6699.0
2024-02-06 13:00:00,242.87,243.14,241.96,242.51,9086.0,242.87,243.14,241.96,242.51,9086.0
2024-02-06 13:30:00,242.7,243.43,242.41,243.27,13265.0,242.7,243.43,242.41,243.27,13265.0
2024-02-06 14:00:00,243.34,243.34,241.53,242.29,30473.0,243.34,243.34,241.53,242.29,30473.0
2024-02-06 14:30:00,242.31,242.7,241.57,242.14,18460.0,242.31,242.7,241.57,242.14,18460.0
2024-02-06 15:00:00,242.2,242.33,241.56,241.68,21310.0,242.2,242.33,241.56,241.68,21310.0
2024-02-06 15:30:00,241.66,242.63,241.2,242.51,51064.0,241.66,242.63,241.2,242.51,51064.0
2024-02-07 09:30:00,243.67,245.58,240.38,240.88,16108.0,243.67,245.58,240.38,240.88,16108.0
2024-02-07 10:00:00,240.66,243.64,240.54,243.2,30825.0,240.66,243.64,240.54,243.2,30825.0
2024-02-07 10:30:00,243.53,244.09,242.86,243.0,17416.0,243.53,244.09,242.86,243.0,17416.0
2024-02-07 11:00:00,243.01,244.27,242.07,242.07,30281.0,243.01,244.27,242.07,242.07,30281.0
2024-02-07 11:30:00,242.41,243.27,241.81,243.24,9832.0,242.41,243.27,241.81,243.24,9832.0
2024-02-07 12:00:00,242.99,243.22,242.13,242.49,12112.0,242.99,243.22,242.13,242.49,12112.0
2024-02-07 12:30:00,242.67,242.75,242.28,242.47,6465.0,242.67,242.75,242.28,242.47,6465.0
2024-02-07 13:00:00,242.56,243.96,242.3,243.81,23989.0,242.56,243.96,242.3,243.81,23989.0
2024-02-07 13:30:00,243.93,244.27,243.33,243.8,28804.0,243.93,244.27,243.33,243.8,28804.0
2024-02-07 14:00:00,243.8,244.49,243.8,244.22,20615.0,243.8,244.49,243.8,244.22,20615.0
2024-02-07 14:30:00,244.28,245.77,244.27,245.77,13410.0,244.28,245.77,244.27,245.77,13410.0
2024-02-07 15:00:00,245.91,247.1,245.6,246.86,12172.0,245.91,247.1,245.6,246.86,12172.0
2024-02-07 15:30:00,246.9,247.62,246.04,247.08,37699.0,246.9,247.62,246.04,247.08,37699.0
2024-02-08 09:30:00,247.22,248.62,245.81,247.81,6139.0,247.22,248.62,245.81,247.81,6139.0
2024-02-08 10:00:00,248.35,249.75,248.25,248.79,6740.0,248.35,249.75,248.25,248.79,6740.0
2024-02-08 10:30:00,248.75,249.15,247.98,248.12,16122.0,248.75,249.15,247.98,248.12,16122.0
2024-02-08 11:00:00,248.11,248.11,247.18,247.19,6463.0,248.11,248.11,247.18,247.19,6463.0
2024-02-08 11:30:00,247.2,248.0,246.88,248.0,3629.0,247.2,248.0,246.88,248.0,3629.0
2024-02-08 12:00:00,247.74,248.01,247.41,247.82,2141.0,247.74,248.01,247.41,247.82,2141.0
2024-02-08 12:30:00,247.59,247.65,247.27,247.55,3460.0,247.59,247.65,247.27,247.55,3460.0
2024-02-08 13:00:00,247.29,248.17,247.29,247.66,4426.0,247.29,248.17,247.29,247.66,4426.0
2024-02-08 13:30:00,247.63,248.1,247.33,247.51,2847.0,247.63,248.1,247.33,247.51,2847.0
2024-02-08 14:00:00,247.5,247.63,246.93,247.16,8120.0,247.5,247.63,246.93,247.16,8120.0
2024-02-08 14:30:00,246.96,247.55,246.76,247.26,3316.0,246.96,247.55,246.76,247.26,3316.0
2024-02-08 15:00:00,247.26,247.33,246.49,246.6,3600.0,247.26,247.33,246.49,246.6,3600.0
2024-02-08 15:30:00,246.5,247.26,245.68,247.12,41687.0,246.5,247.26,245.68,247.12,41687.0
2024-02-09 09:30:00,248.36,249.81,248.36,249.62,4804.0,248.36,249.81,248.36,249.62,4804.0
2024-02-09 10:00:00,249.99,251.41,249.95,250.17,29688.0,249.99,251.41,249.95,250.17,29688.0
2024-02-09 10:30:00,250.17,251.0,250.02,250.77,29624.0,250.17,251.0,250.02,250.77,29624.0
2024-02-09 11:00:00,250.79,252.39,250.48,252.39,6889.0,250.79,252.39,250.48,252.39,6889.0
2024-02-09 11:30:00,252.47,252.47,251.67,252.06,7193.0,252.47,252.47,251.67,252.06,7193.0
2024-02-09 12:00:00,252.14,252.92,252.14,252.92,12808.0,252.14,252.92,252.14,252.92,12808.0
2024-02-09 12:30:00,252.88,252.98,252.47,252.74,2628.0,252.88,252.98,252.47,252.74,2628.0
2024-02-09 13:00:00,253.01,253.77,252.79,253.58,4995.0,253.01,253.77,252.79,253.58,4995.0
2024-02-09 13:30:00,253.6,253.62,253.21,253.23,2000.0,253.6,253.62,253.21,253.23,2000.0
2024-02-09 14:00:00,253.13,253.3,252.57,252.57,3584.0,253.13,253.3,252.57,252.57,3584.0
2024-02-09 14:30:00,252.49,253.01,252.37,252.78,6918.0,252.49,253.01,252.37,252.78,6918.0
2024-02-09 15:00:00,252.71,253.12,251.89,251.89,16073.0,252.71,253.12,251.89,251.89,16073.0
2024-02-09 15:30:00,251.83,253.1,251.53,253.1,27680.0,251.83,253.1,251.53,253.1,27680.0
2024-02-12 09:30:00,253.09,259.2,253.09,259.2,10547.0,253.09,259.2,253.09,259.2,10547.0
2024-02-12 10:00:00,259.37,259.55,258.64,259.05,5575.0,259.37,259.55,258.64,259.05,5575.0
2024-02-12 10:30:00,258.88,259.8,258.74,259.69,12217.0,258.88,259.8,258.74,259.69,12217.0
2024-02-12 11:00:00,260.0,260.0,258.03,258.58,5232.0,260.0,260.0,258.03,258.58,5232.0
2024-02-12 11:30:00,258.71,259.18,258.09,258.1,3331.0,258.71,259.18,258.09,258.1,3331.0
2024-02-12 12:00:00,257.94,258.5,257.8,258.23,6584.0,257.94,258.5,257.8,258.23,6584.0
2024-02-12 12:30:00,258.21,259.03,258.0,258.88,5831.0,258.21,259.03,258.0,258.88,5831.0
2024-02-12 13:00:00,258.88,260.0,258.88,259.49,4202.0,258.88,260.0,258.88,259.49,4202.0
2024-02-12 13:30:00,259.62,259.7,258.69,259.42,4069.0,259.62,259.7,258.69,259.42,4069.0
2024-02-12 14:00:00,259.25,259.65,257.89,258.35,4793.0,259.25,259.65,257.89,258.35,4793.0
2024-02-12 14:30:00,258.51,259.17,258.1,258.42,3822.0,258.51,259.17,258.1,258.42,3822.0
2024-02-12 15:00:00,258.44,258.97,258.14,258.51,5345.0,258.44,258.97,258.14,258.51,5345.0
2024-02-12 15:30:00,258.57,259.52,258.3,259.5,62238.0,258.57,259.52,258.3,259.5,62238.0
2024-02-13 09:30:00,251.23,253.11,246.74,246.79,19162.0,251.23,253.11,246.74,246.79,19162.0
2024-02-13 10:00:00,246.56,246.65,243.48,246.19,21947.0,246.56,246.65,243.48,246.19,21947.0
2024-02-13 10:30:00,246.76,248.54,246.3,247.63,32734.0,246.76,248.54,246.3,247.63,32734.0
2024-02-13 11:00:00,248.0,250.92,247.61,249.99,16248.0,248.0,250.92,247.61,249.99,16248.0
2024-02-13 11:30:00,249.84,251.55,249.32,251.17,13034.0,249.84,251.55,249.32,251.17,13034.0
2024-02-13 12:00:00,251.43,251.44,250.7,250.99,18918.0,251.43,251.44,250.7,250.99,18918.0
2024-02-13 12:30:00,250.78,251.45,249.97,249.99,9566.0,250.78,251.45,249.97,249.99,9566.0
2024-02-13 13:00:00,249.99,250.47,248.99,249.65,10086.0,249.99,250.47,248.99,249.65,10086.0
2024-02-13 13:30:00,249.71,249.71,248.23,248.85,17398.0,249.71,249.71,248.23,248.85,17398.0
2024-02-13 14:00:00,248.88,249.07,247.73,247.94,11883.0,248.88,249.07,247.73,247.94,11883.0
2024-02-13 14:30:00,247.94,248.44,246.15,246.47,7216.0,247.94,248.44,246.15,246.47,7216.0
2024-02-13 15:00:00,246.42,246.53,244.6,245.05,12354.0,246.42,246.53,244.6,245.05,12354.0
2024-02-13 15:30:00,245.32,246.78,245.25,245.78,84909.0,245.32,246.78,245.25,245.78,84909.0
2024-02-14 09:30:00,249.47,251.54,248.27,251.48,14794.0,249.47,251.54,248.27,251.48,14794.0
2024-02-14 10:00:00,251.65,251.73,250.46,250.69,21447.0,251.65,251.73,250.46,250.69,21447.0
2024-02-14 10:30:00,250.52,250.52,248.7,248.7,13882.0,250.52,250.52,248.7,248.7,13882.0
2024-02-14 11:00:00,248.57,250.72,248.28,250.57,9556.0,248.57,250.72,248.28,250.57,9556.0
2024-02-14 11:30:00,250.58,251.81,250.55,251.0,12545.0,250.58,251.81,250.55,251.0,12545.0
2024-02-14 12:00:00,250.83,253.1,250.43,253.1,36920.0,250.83,253.1,250.43,253.1,36920.0
2024-02-14 12:30:00,253.03,253.03,251.81,252.06,18341.0,253.03,253.03,251.81,252.06,18341.0
2024-02-14 13:00:00,252.06,253.5,251.98,252.08,12265.0,252.06,253.5,251.98,252.08,12265.0
2024-02-14 13:30:00,252.08,254.23,252.02,254.01,9192.0,252.08,254.23,252.02,254.01,9192.0
2024-02-14 14:00:00,253.84,254.69,253.06,254.64,7540.0,253.84,254.69,253.06,254.64,7540.0
2024-02-14 14:30:00,254.58,255.36,253.97,254.06,16008.0,254.58,255.36,253.97,254.06,16008.0
2024-02-14 15:00:00,254.02,254.25,252.33,252.67,37128.0,254.02,254.25,252.33,252.67,37128.0
2024-02-14 15:30:00,252.77,253.55,252.36,253.09,43871.0,252.77,253.55,252.36,253.09,43871.0
2024-02-15 09:30:00,276.57,294.99,273.28,285.69,171737.0,276.57,294.99,273.28,285.69,171737.0
2024-02-15 10:00:00,286.0,287.98,283.56,283.56,111400.0,286.0,287.98,283.56,283.56,111400.0
2024-02-15 10:30:00,283.66,285.39,281.35,283.01,42233.0,283.66,285.39,281.35,283.01,42233.0
2024-02-15 11:00:00,283.25,284.12,280.5,282.72,23334.0,283.25,284.12,280.5,282.72,23334.0
2024-02-15 11:30:00,282.38,283.65,280.86,281.88,32306.0,282.38,283.65,280.86,281.88,32306.0
2024-02-15 12:00:00,282.0,282.48,280.52,281.47,38969.0,282.0,282.48,280.52,281.47,38969.0
2024-02-15 12:30:00,281.5,283.22,281.5,282.86,20193.0,281.5,283.22,281.5,282.86,20193.0
2024-02-15 13:00:00,282.74,285.21,282.35,285.19,30645.0,282.74,285.21,282.35,285.19,30645.0
2024-02-15 13:30:00,285.37,287.37,284.8,286.24,25607.0,285.37,287.37,284.8,286.24,25607.0
2024-02-15 14:00:00,286.5,286.84,282.94,283.25,25985.0,286.5,286.84,282.94,283.25,25985.0
2024-02-15 14:30:00,283.05,283.68,281.05,281.26,26599.0,283.05,283.68,281.05,281.26,26599.0
2024-02-15 15:00:00,281.03,283.92,279.68,282.53,48458.0,281.03,283.92,279.68,282.53,48458.0
2024-02-15 15:30:00,282.74,283.96,281.36,283.79,80683.0,282.74,283.96,281.36,283.79,80683.0
2024-02-16 09:30:00,282.41,283.0,275.87,277.12,25976.0,282.41,283.0,275.87,277.12,25976.0
2024-02-16 10:00:00,276.65,276.65,271.7,272.5,55741.0,276.65,276.65,271.7,272.5,55741.0
2024-02-16 10:30:00,272.5,276.14,272.23,273.94,26903.0,272.5,276.14,272.23,273.94,26903.0
2024-02-16 11:00:00,273.96,273.97,271.94,272.66,17519.0,273.96,273.97,271.94,272.66,17519.0
2024-02-16 11:30:00,272.91,273.89,272.2,273.74,10956.0,272.91,273.89,272.2,273.74,10956.0
2024-02-16 12:00:00,273.74,275.4,273.59,275.11,16413.0,273.74,275.4,273.59,275.11,16413.0
2024-02-16 12:30:00,275.1,276.19,274.81,275.93,16750.0,275.1,276.19,274.81,275.93,16750.0
2024-02-16 13:00:00,275.74,277.05,275.52,276.83,15781.0,275.74,277.05,275.52,276.83,15781.0
2024-02-16 13:30:00,276.9,278.03,276.58,278.03,22406.0,276.9,278.03,276.58,278.03,22406.0
2024-02-16 14:00:00,278.1,278.1,275.2,275.42,8423.0,278.1,278.1,275.2,275.42,8423.0
2024-02-16 14:30:00,275.31,275.68,274.54,275.31,10376.0,275.31,275.68,274.54,275.31,10376.0
2024-02-16 15:00:00,275.35,275.53,274.88,274.91,11485.0,275.35,275.53,274.88,274.91,11485.0
2024-02-16 15:30:00,275.04,275.67,274.52,275.46,59683.0,275.04,275.67,274.52,275.46,59683.0
2024-02-20 09:30:00,269.86,272.09,267.38,270.09,19623.0,269.86,272.09,267.38,270.09,19623.0
2024-02-20 10:00:00,269.67,271.75,269.3,270.4,28599.0,269.67,271.75,269.3,270.4,28599.0
2024-02-20 10:30:00,270.4,271.24,270.12,270.76,22126.0,270.4,271.24,270.12,270.76,22126.0
2024-02-20 11:00:00,270.82,271.85,270.48,271.85,14468.0,270.82,271.85,270.48,271.85,14468.0
2024-02-20 11:30:00,271.93,272.39,271.28,271.79,11755.0,271.93,272.39,271.28,271.79,11755.0
2024-02-20 12:00:00,271.69,271.69,270.49,270.89,10090.0,271.69,271.69,270.49,270.89,10090.0
2024-02-20 12:30:00,270.86,271.36,270.69,271.36,7511.0,270.86,271.36,270.69,271.36,7511.0
2024-02-20 13:00:00,271.44,271.77,268.32,268.43,13564.0,271.44,271.77,268.32,268.43,13564.0
2024-02-20 13:30:00,268.53,269.44,268.48,269.44,7092.0,268.53,269.44,268.48,269.44,7092.0
2024-02-20 14:00:00,269.47,270.15,268.86,269.93,9634.0,269.47,270.15,268.86,269.93,9634.0
2024-02-20 14:30:00,269.81,271.14,269.63,271.14,9158.0,269.81,271.14,269.63,271.14,9158.0
2024-02-20 15:00:00,271.22,271.74,270.17,271.51,22960.0,271.22,271.74,270.17,271.51,22960.0
2024-02-20 15:30:00,271.46,272.3,270.8,272.15,62508.0,271.46,272.3,270.8,272.15,62508.0
2024-02-21 09:30:00,269.73,270.68,268.65,270.68,7669.0,269.73,270.68,268.65,270.68,7669.0
2024-02-21 10:00:00,270.21,273.89,269.76,272.94,18431.0,270.21,273.89,269.76,272.94,18431.0
2024-02-21 10:30:00,272.75,273.62,271.52,273.43,5432.0,272.75,273.62,271.52,273.43,5432.0
2024-02-21 11:00:00,273.62,275.12,273.62,274.18,11014.0,273.62,275.12,273.62,274.18,11014.0
2024-02-21 11:30:00,274.14,275.31,273.69,275.31,5860.0,274.14,275.31,273.69,275.31,5860.0
2024-02-21 12:00:00,275.03,275.31,273.09,274.05,6709.0,275.03,275.31,273.09,274.05,6709.0
2024-02-21 12:30:00,274.02,274.58,273.5,274.46,7136.0,274.02,274.58,273.5,274.46,7136.0
2024-02-21 13:00:00,274.14,275.09,273.31,274.39,7553.0,274.14,275.09,273.31,274.39,7553.0
2024-02-21 13:30:00,274.45,275.92,274.42,275.76,3818.0,274.45,275.92,274.42,275.76,3818.0
2024-02-21 14:00:00,275.6,276.23,274.72,275.17,6260.0,275.6,276.23,274.72,275.17,6260.0
2024-02-21 14:30:00,274.95,275.05,274.57,274.74,4169.0,274.95,275.05,274.57,274.74,4169.0
2024-02-21 15:00:00,274.74,274.74,271.54,272.58,19325.0,274.74,274.74,271.54,272.58,19325.0
2024-02-21 15:30:00,272.63,274.59,272.35,274.43,26068.0,272.63,274.59,272.35,274.43,26068.0
2024-02-22 09:30:00,278.27,283.91,277.03,282.91,21155.0,278.27,283.91,277.03,282.91,21155.0
2024-02-22 10:00:00,282.57,283.5,281.56,281.56,5491.0,282.57,283.5,281.56,281.56,5491.0
2024-02-22 10:30:00,281.3,281.63,279.86,280.4,4479.0,281.3,281.63,279.86,280.4,4479.0
2024-02-22 11:00:00,280.13,280.45,279.08,279.08,6145.0,280.13,280.45,279.08,279.08,6145.0
2024-02-22 11:30:00,279.09,279.74,278.52,278.81,7924.0,279.09,279.74,278.52,278.81,7924.0
2024-02-22 12:00:00,278.93,279.7,278.62,279.68,8090.0,278.93,279.7,278.62,279.68,8090.0
2024-02-22 12:30:00,279.61,279.61,278.28,278.28,1897.0,279.61,279.61,278.28,278.28,1897.0
2024-02-22 13:00:00,278.13,278.85,278.04,278.83,4530.0,278.13,278.85,278.04,278.83,4530.0
2024-02-22 13:30:00,278.92,279.64,278.8,279.44,1300.0,278.92,279.64,278.8,279.44,1300.0
2024-02-22 14:00:00,279.72,279.8,278.86,279.6,12997.0,279.72,279.8,278.86,279.6,12997.0
2024-02-22 14:30:00,279.47,279.5,278.33,278.75,4911.0,279.47,279.5,278.33,278.75,4911.0
2024-02-22 15:00:00,278.9,280.32,278.9,280.32,3795.0,278.9,280.32,278.9,280.32,3795.0
2024-02-22 15:30:00,280.15,280.65,279.35,279.35,21264.0,280.15,280.65,279.35,279.35,21264.0
2024-02-23 09:30:00,278.21,279.83,277.14,279.09,9072.0,278.21,279.83,277.14,279.09,9072.0
2024-02-23 10:00:00,278.3,278.45,277.8,277.8,4718.0,278.3,278.45,277.8,277.8,4718.0
2024-02-23 10:30:00,277.82,278.81,277.62,278.66,6605.0,277.82,278.81,277.62,278.66,6605.0
2024-02-23 11:00:00,278.58,278.58,276.24,277.12,3339.0,278.58,278.58,276.24,277.12,3339.0
2024-02-23 11:30:00,276.99,277.0,275.68,276.48,3644.0,276.99,277.0,275.68,276.48,3644.0
2024-02-23 12:00:00,276.4,277.48,276.39,276.76,3130.0,276.4,277.48,276.39,276.76,3130.0
2024-02-23 12:30:00,276.66,278.4,276.41,278.13,5651.0,276.66,278.4,276.41,278.13,5651.0
2024-02-23 13:00:00,278.41,278.87,278.35,278.39,2007.0,278.41,278.87,278.35,278.39,2007.0
2024-02-23 13:30:00,278.34,278.52,277.81,278.33,5280.0,278.34,278.52,277.81,278.33,5280.0
2024-02-23 14:00:00,278.35,278.35,276.88,276.91,6222.0,278.35,278.35,276.88,276.91,6222.0
2024-02-23 14:30:00,277.04,277.48,276.25,276.33,3985.0,277.04,277.48,276.25,276.33,3985.0
2024-02-23 15:00:00,276.49,276.7,275.88,275.88,2798.0,276.49,276.7,275.88,275.88,2798.0
2024-02-23 15:30:00,275.98,276.52,274.99,275.18,30697.0,275.98,276.52,274.99,275.18,30697.0
2024-02-26 09:30:00,273.89,279.39,272.4,279.39,15003.0,273.89,279.39,272.4,279.39,15003.0
2024-02-26 10:00:00,279.41,279.41,278.3,278.83,11102.0,279.41,279.41,278.3,278.83,11102.0
2024-02-26 10:30:00,278.61,278.83,278.35,278.42,7579.0,278.61,278.83,278.35,278.42,7579.0
2024-02-26 11:00:00,278.71,278.78,277.39,277.4,8319.0,278.71,278.78,277.39,277.4,8319.0
2024-02-26 11:30:00,277.39,278.27,276.16,278.2,8541.0,277.39,278.27,276.16,278.2,8541.0
2024-02-26 12:00:00,278.17,278.54,277.26,277.61,5624.0,278.17,278.54,277.26,277.61,5624.0
2024-02-26 12:30:00,277.65,277.97,277.27,277.42,14717.0,277.65,277.97,277.27,277.42,14717.0
2024-02-26 13:00:00,277.48,277.48,275.59,275.72,2683.0,277.48,277.48,275.59,275.72,2683.0
2024-02-26 13:30:00,275.38,276.03,275.37,276.03,2226.0,275.38,276.03,275.37,276.03,2226.0
2024-02-26 14:00:00,275.75,276.27,275.13,275.6,4896.0,275.75,276.27,275.13,275.6,4896.0
2024-02-26 14:30:00,275.76,276.3,275.12,276.1,6785.0,275.76,276.3,275.12,276.1,6785.0
2024-02-26 15:00:00,276.62,278.34,276.54,278.19,13815.0,276.62,278.34,276.54,278.19,13815.0
2024-02-26 15:30:00,278.24,278.91,277.44,278.11,34416.0,278.24,278.91,277.44,278.11,34416.0
2024-02-27 09:30:00,279.56,281.04,277.11,278.31,3484.0,279.56,281.04,277.11,278.31,3484.0
2024-02-27 10:00:00,277.12,278.2,276.97,277.88,3946.0,277.12,278.2,276.97,277.88,3946.0
2024-02-27 10:30:00,277.98,278.35,276.85,277.22,2008.0,277.98,278.35,276.85,277.22,2008.0
2024-02-27 11:00:00,277.33,278.01,277.33,277.79,2302.0,277.33,278.01,277.33,277.79,2302.0
2024-02-27 11:30:00,278.02,278.11,277.67,277.8,1803.0,278.02,278.11,277.67,277.8,1803.0
2024-02-27 12:00:00,278.19,278.2,276.35,276.62,2895.0,278.19,278.2,276.35,276.62,2895.0
2024-02-27 12:30:00,276.54,276.54,275.59,275.59,3072.0,276.54,276.54,275.59,275.59,3072.0
2024-02-27 13:00:00,275.37,276.3,275.36,275.88,1873.0,275.37,276.3,275.36,275.88,1873.0
2024-02-27 13:30:00,275.91,276.41,275.91,276.35,1929.0,275.91,276.41,275.91,276.35,1929.0
2024-02-27 14:00:00,276.14,276.14,275.65,276.04,1123.0,276.14,276.14,275.65,276.04,1123.0
2024-02-27 14:30:00,276.02,276.02,274.48,275.05,2759.0,276.02,276.02,274.48,275.05,2759.0
2024-02-27 15:00:00,274.95,276.23,274.94,276.23,2311.0,274.95,276.23,274.94,276.23,2311.0
2024-02-27 15:30:00,275.97,276.29,274.89,275.84,20945.0,275.97,276.29,274.89,275.84,20945.0
2024-02-28 09:30:00,272.29,272.63,270.94,272.63,6178.0,272.29,272.63,270.94,272.63,6178.0
2024-02-28 10:00:00,272.28,274.16,272.28,273.64,3144.0,272.28,274.16,272.28,273.64,3144.0
2024-02-28 10:30:00,273.71,274.22,273.71,274.0,1915.0,273.71,274.22,273.71,274.0,1915.0
2024-02-28 11:00:00,273.61,273.95,273.6,273.76,600.0,273.61,273.95,273.6,273.76,600.0
2024-02-28 11:30:00,273.59,273.81,272.78,272.79,4680.0,273.59,273.81,272.78,272.79,4680.0
2024-02-28 12:00:00,272.77,273.26,272.46,272.46,2406.0,272.77,273.26,272.46,272.46,2406.0
2024-02-28 12:30:00,272.5,273.26,272.25,273.01,2646.0,272.5,273.26,272.25,273.01,2646.0
2024-02-28 13:00:00,272.97,273.05,272.55,273.05,5256.0,272.97,273.05,272.55,273.05,5256.0
2024-02-28 13:30:00,273.05,273.15,271.63,272.31,8426.0,273.05,273.15,271.63,272.31,8426.0
2024-02-28 14:00:00,272.23,272.23,271.21,271.47,2462.0,272.23,272.23,271.21,271.47,2462.0
2024-02-28 14:30:00,271.32,271.92,270.83,271.82,4278.0,271.32,271.92,270.83,271.82,4278.0
2024-02-28 15:00:00,272.05,272.05,271.39,272.03,4202.0,272.05,272.05,271.39,272.03,4202.0
2024-02-28 15:30:00,271.94,272.94,271.79,272.93,12685.0,271.94,272.94,271.79,272.93,12685.0
2024-02-29 09:30:00,276.05,279.63,275.76,279.39,21044.0,276.05,279.63,275.76,279.39,21044.0
2024-02-29 10:00:00,279.92,281.32,279.28,281.32,11679.0,279.92,281.32,279.28,281.32,11679.0
2024-02-29 10:30:00,281.38,282.0,281.09,281.66,4533.0,281.38,282.0,281.09,281.66,4533.0
2024-02-29 11:00:00,281.68,281.98,279.71,280.1,6162.0,281.68,281.98,279.71,280.1,6162.0
2024-02-29 11:30:00,279.9,279.9,278.55,279.61,5275.0,279.9,279.9,278.55,279.61,5275.0
2024-02-29 12:00:00,279.32,279.54,278.53,278.88,2238.0,279.32,279.54,278.53,278.88,2238.0
2024-02-29 12:30:00,279.1,280.12,278.97,280.12,2088.0,279.1,280.12,278.97,280.12,2088.0
2024-02-29 13:00:00,280.4,280.4,279.32,279.55,2717.0,280.4,280.4,279.32,279.55,2717.0
2024-02-29 13:30:00,279.56,280.01,279.52,280.01,1257.0,279.56,280.01,279.52,280.01,1257.0
2024-02-29 14:00:00,280.1,280.36,279.22,279.23,2700.0,280.1,280.36,279.22,279.23,2700.0
2024-02-29 14:30:00,279.27,279.75,278.71,279.06,11953.0,279.27,279.75,278.71,279.06,11953.0
2024-02-29 15:00:00,279.08,279.18,278.73,279.03,6644.0,279.08,279.18,278.73,279.03,6644.0
2024-02-29 15:30:00,279.21,280.24,278.91,279.5,34207.0,279.21,280.24,278.91,279.5,34207.0
2024-03-01 09:30:00,279.68,281.91,278.75,281.91,10633.0,279.68,281.91,278.75,281.91,10633.0
2024-03-01 10:00:00,282.0,283.68,281.49,283.68,5079.0,282.0,283.68,281.49,283.68,5079.0
2024-03-01 10:30:00,283.74,284.78,283.2,284.78,4671.0,283.74,284.78,283.2,284.78,4671.0
2024-03-01 11:00:00,284.88,286.45,284.72,285.46,8966.0,284.88,286.45,284.72,285.46,8966.0
2024-03-01 11:30:00,285.46,286.2,284.95,286.14,4565.0,285.46,286.2,284.95,286.14,4565.0
2024-03-01 12:00:00,285.97,286.8,285.97,286.8,6779.0,285.97,286.8,285.97,286.8,6779.0
2024-03-01 12:30:00,286.98,288.29,286.34,287.77,5162.0,286.98,288.29,286.34,287.77,5162.0
2024-03-01 13:00:00,287.61,287.66,285.68,286.36,13151.0,287.61,287.66,285.68,286.36,13151.0
2024-03-01 13:30:00,286.5,288.77,286.5,288.55,11112.0,286.5,288.77,286.5,288.55,11112.0
2024-03-01 14:00:00,288.61,289.42,288.33,289.33,13217.0,288.61,289.42,288.33,289.33,13217.0
2024-03-01 14:30:00,289.91,289.94,289.01,289.23,10647.0,289.91,289.94,289.01,289.23,10647.0
2024-03-01 15:00:00,289.05,289.42,288.45,289.11,18517.0,289.05,289.42,288.45,289.11,18517.0
2024-03-01 15:30:00,289.0,289.83,288.64,289.74,49572.0,289.0,289.83,288.64,289.74,49572.0
2024-03-04 09:30:00,290.65,293.57,290.45,291.62,10014.0,290.65,293.57,290.45,291.62,10014.0
2024-03-04 10:00:00,291.5,291.51,286.0,288.0,19707.0,291.5,291.51,286.0,288.0,19707.0
2024-03-04 10:30:00,288.36,290.47,288.2,290.32,3923.0,288.36,290.47,288.2,290.32,3923.0
2024-03-04 11:00:00,290.37,292.1,290.0,292.1,3913.0,290.37,292.1,290.0,292.1,3913.0
2024-03-04 11:30:00,291.8,292.09,289.97,290.67,8319.0,291.8,292.09,289.97,290.67,8319.0
2024-03-04 12:00:00,291.04,291.95,290.79,291.49,7630.0,291.04,291.95,290.79,291.49,7630.0
2024-03-04 12:30:00,291.59,291.79,290.94,291.13,7575.0,291.59,291.79,290.94,291.13,7575.0
2024-03-04 13:00:00,291.29,291.52,289.53,290.16,9506.0,291.29,291.52,289.53,290.16,9506.0
2024-03-04 13:30:00,290.49,291.44,290.49,290.93,6590.0,290.49,291.44,290.49,290.93,6590.0
2024-03-04 14:00:00,291.02,292.49,290.96,291.72,22095.0,291.02,292.49,290.96,291.72,22095.0
2024-03-04 14:30:00,291.51,291.93,291.27,291.93,6804.0,291.51,291.93,291.27,291.93,6804.0
2024-03-04 15:00:00,291.97,292.61,290.95,290.95,11050.0,291.97,292.61,290.95,290.95,11050.0
2024-03-04 15:30:00,290.61,291.99,290.01,291.75,67175.0,290.61,291.99,290.01,291.75,67175.0
2024-03-05 09:30:00,289.76,289.76,287.5,288.28,6594.0,289.76,289.76,287.5,288.28,6594.0
2024-03-05 10:00:00,288.37,288.79,286.86,287.85,5709.0,288.37,288.79,286.86,287.85,5709.0
2024-03-05 10:30:00,287.72,287.82,284.69,285.39,12835.0,287.72,287.82,284.69,285.39,12835.0
2024-03-05 11:00:00,285.31,285.84,285.0,285.0,5666.0,285.31,285.84,285.0,285.0,5666.0
2024-03-05 11:30:00,285.5,286.17,284.12,286.17,3499.0,285.5,286.17,284.12,286.17,3499.0
2024-03-05 12:00:00,286.36,286.98,285.96,285.99,2858.0,286.36,286.98,285.96,285.99,2858.0
2024-03-05 12:30:00,286.0,287.52,285.78,286.88,5684.0,286.0,287.52,285.78,286.88,5684.0
2024-03-05 13:00:00,286.34,286.82,285.69,286.62,2300.0,286.34,286.82,285.69,286.62,2300.0
2024-03-05 13:30:00,286.61,286.61,284.67,285.25,2717.0,286.61,286.61,284.67,285.25,2717.0
2024-03-05 14:00:00,285.21,285.52,283.42,283.78,6825.0,285.21,285.52,283.42,283.78,6825.0
2024-03-05 14:30:00,283.69,284.15,282.21,282.49,5199.0,283.69,284.15,282.21,282.49,5199.0
2024-03-05 15:00:00,282.43,282.92,282.17,282.53,7681.0,282.43,282.92,282.17,282.53,7681.0
2024-03-05 15:30:00,282.86,284.71,282.58,284.5,28620.0,282.86,284.71,282.58,284.5,28620.0
2024-03-06 09:30:00,289.25,289.25,284.94,286.26,5230.0,289.25,289.25,284.94,286.26,5230.0
2024-03-06 10:00:00,285.42,286.06,283.52,285.88,5301.0,285.42,286.06,283.52,285.88,5301.0
2024-03-06 10:30:00,285.01,287.41,284.51,287.4,4509.0,285.01,287.41,284.51,287.4,4509.0
2024-03-06 11:00:00,287.19,287.95,287.04,287.95,2310.0,287.19,287.95,287.04,287.95,2310.0
2024-03-06 11:30:00,287.65,288.45,287.34,288.44,1700.0,287.65,288.45,287.34,288.44,1700.0
2024-03-06 12:00:00,288.36,289.58,287.84,289.17,3944.0,288.36,289.58,287.84,289.17,3944.0
2024-03-06 12:30:00,289.11,289.25,287.87,288.01,8414.0,289.11,289.25,287.87,288.01,8414.0
2024-03-06 13:00:00,287.86,287.98,286.96,287.68,1639.0,287.86,287.98,286.96,287.68,1639.0
2024-03-06 13:30:00,287.52,287.67,285.2,286.19,5177.0,287.52,287.67,285.2,286.19,5177.0
2024-03-06 14:00:00,285.83,286.11,284.98,285.94,2324.0,285.83,286.11,284.98,285.94,2324.0
2024-03-06 14:30:00,286.41,286.63,285.32,286.23,2822.0,286.41,286.63,285.32,286.23,2822.0
2024-03-06 15:00:00,285.75,286.29,285.45,286.09,1917.0,285.75,286.29,285.45,286.09,1917.0
2024-03-06 15:30:00,285.87,287.71,284.78,287.66,14502.0,285.87,287.71,284.78,287.66,14502.0
2024-03-07 09:30:00,289.42,290.0,286.76,288.87,8790.0,289.42,290.0,286.76,288.87,8790.0
2024-03-07 10:00:00,289.04,290.31,287.57,290.06,6267.0,289.04,290.31,287.57,290.06,6267.0
2024-03-07 10:30:00,289.96,290.69,288.82,289.18,3938.0,289.96,290.69,288.82,289.18,3938.0
2024-03-07 11:00:00,289.08,289.25,287.59,287.78,5750.0,289.08,289.25,287.59,287.78,5750.0
2024-03-07 11:30:00,287.35,287.35,285.32,286.29,5550.0,287.35,287.35,285.32,286.29,5550.0
2024-03-07 12:00:00,286.46,286.65,285.71,286.05,4227.0,286.46,286.65,285.71,286.05,4227.0
2024-03-07 12:30:00,286.07,286.22,285.42,285.99,2049.0,286.07,286.22,285.42,285.99,2049.0
2024-03-07 13:00:00,286.28,287.39,286.05,286.89,2408.0,286.28,287.39,286.05,286.89,2408.0
2024-03-07 13:30:00,286.87,287.82,286.87,287.43,4585.0,286.87,287.82,286.87,287.43,4585.0
2024-03-07 14:00:00,287.35,287.35,286.38,287.29,5504.0,287.35,287.35,286.38,287.29,5504.0
2024-03-07 14:30:00,287.44,287.89,287.03,287.88,15502.0,287.44,287.89,287.03,287.88,15502.0
2024-03-07 15:00:00,287.88,287.88,286.84,287.22,4853.0,287.88,287.88,286.84,287.22,4853.0
2024-03-07 15:30:00,287.23,288.71,287.12,288.6,15760.0,287.23,288.71,287.12,288.6,15760.0
2024-03-08 09:30:00,290.47,290.99,287.03,288.54,5936.0,290.47,290.99,287.03,288.54,5936.0
2024-03-08 10:00:00,288.75,289.51,288.34,288.67,7768.0,288.75,289.51,288.34,288.67,7768.0
2024-03-08 10:30:00,288.37,289.41,288.01,289.07,8662.0,288.37,289.41,288.01,289.07,8662.0
2024-03-08 11:00:00,288.63,289.0,286.2,286.2,7120.0,288.63,289.0,286.2,286.2,7120.0
2024-03-08 11:30:00,286.01,287.07,285.06,286.33,10630.0,286.01,287.07,285.06,286.33,10630.0
2024-03-08 12:00:00,286.84,288.16,286.24,287.97,7765.0,286.84,288.16,286.24,287.97,7765.0
2024-03-08 12:30:00,287.32,287.8,285.7,286.45,14821.0,287.32,287.8,285.7,286.45,14821.0
2024-03-08 13:00:00,285.54,285.97,285.18,285.31,4700.0,285.54,285.97,285.18,285.31,4700.0
2024-03-08 13:30:00,285.11,285.78,283.38,284.07,5927.0,285.11,285.78,283.38,284.07,5927.0
2024-03-08 14:00:00,284.08,285.9,284.07,285.82,7011.0,284.08,285.9,284.07,285.82,7011.0
2024-03-08 14:30:00,285.66,286.2,285.18,285.36,4220.0,285.66,286.2,285.18,285.36,4220.0
2024-03-08 15:00:00,285.58,285.93,284.08,284.08,3860.0,285.58,285.93,284.08,284.08,3860.0
2024-03-08 15:30:00,283.83,284.68,282.43,282.59,25844.0,283.83,284.68,282.43,282.59,25844.0
2024-03-11 09:30:00,282.3,283.54,281.19,281.19,6033.0,282.3,283.54,281.19,281.19,6033.0
2024-03-11 10:00:00,281.57,281.57,279.18,280.9,15469.0,281.57,281.57,279.18,280.9,15469.0
2024-03-11 10:30:00,281.27,281.86,280.42,281.86,3787.0,281.27,281.86,280.42,281.86,3787.0
2024-03-11 11:00:00,281.98,282.4,280.71,280.9,3265.0,281.98,282.4,280.71,280.9,3265.0
2024-03-11 11:30:00,280.85,281.33,280.35,280.52,9887.0,280.85,281.33,280.35,280.52,9887.0
2024-03-11 12:00:00,280.61,281.72,280.35,281.36,3231.0,280.61,281.72,280.35,281.36,3231.0
2024-03-11 12:30:00,281.38,281.91,281.32,281.53,2870.0,281.38,281.91,281.32,281.53,2870.0
2024-03-11 13:00:00,281.38,281.47,280.61,281.05,3888.0,281.38,281.47,280.61,281.05,3888.0
2024-03-11 13:30:00,281.17,281.57,280.71,281.28,4693.0,281.17,281.57,280.71,281.28,4693.0
2024-03-11 14:00:00,281.48,281.48,280.76,280.76,4041.0,281.48,281.48,280.76,280.76,4041.0
2024-03-11 14:30:00,280.68,280.84,280.27,280.33,4740.0,280.68,280.84,280.27,280.33,4740.0
2024-03-11 15:00:00,280.39,280.73,280.1,280.73,7407.0,280.39,280.73,280.1,280.73,7407.0
2024-03-11 15:30:00,280.68,281.22,280.05,280.23,20165.0,280.68,281.22,280.05,280.23,20165.0
2024-03-12 09:30:00,281.11,282.29,278.44,280.85,3697.0,281.11,282.29,278.44,280.85,3697.0
2024-03-12 10:00:00,281.62,283.39,281.35,283.0,7312.0,281.62,283.39,281.35,283.0,7312.0
2024-03-12 10:30:00,283.65,286.91,283.61,286.13,7439.0,283.65,286.91,283.61,286.13,7439.0
2024-03-12 11:00:00,285.99,286.17,285.31,285.5,3725.0,285.99,286.17,285.31,285.5,3725.0
2024-03-12 11:30:00,285.22,285.22,283.53,284.18,4422.0,285.22,285.22,283.53,284.18,4422.0
2024-03-12 12:00:00,283.87,284.95,283.39,283.5,2137.0,283.87,284.95,283.39,283.5,2137.0
2024-03-12 12:30:00,283.39,283.78,282.27,283.62,3717.0,283.39,283.78,282.27,283.62,3717.0
2024-03-12 13:00:00,283.18,283.76,282.42,283.26,3558.0,283.18,283.76,282.42,283.26,3558.0
2024-03-12 13:30:00,283.36,284.16,283.36,284.12,1817.0,283.36,284.16,283.36,284.12,1817.0
2024-03-12 14:00:00,284.25,284.73,283.9,284.41,8193.0,284.25,284.73,283.9,284.41,8193.0
2024-03-12 14:30:00,284.53,285.18,283.51,284.02,8781.0,284.53,285.18,283.51,284.02,8781.0
2024-03-12 15:00:00,283.75,284.22,283.33,284.08,7747.0,283.75,284.22,283.33,284.08,7747.0
2024-03-12 15:30:00,283.87,285.53,283.69,285.44,18255.0,283.87,285.53,283.69,285.44,18255.0
2024-03-13 09:30:00,284.07,286.16,282.33,283.15,11095.0,284.07,286.16,282.33,283.15,11095.0
2024-03-13 10:00:00,283.8,284.21,283.25,283.68,939.0,283.8,284.21,283.25,283.68,939.0
2024-03-13 10:30:00,284.11,285.58,283.75,284.16,5957.0,284.11,285.58,283.75,284.16,5957.0
2024-03-13 11:00:00,283.88,284.16,283.03,283.03,2103.0,283.88,284.16,283.03,283.03,2103.0
2024-03-13 11:30:00,282.93,285.0,282.92,284.58,5974.0,282.93,285.0,282.92,284.58,5974.0
2024-03-13 12:00:00,284.45,284.69,283.92,284.67,3108.0,284.45,284.69,283.92,284.67,3108.0
2024-03-13 12:30:00,284.35,285.68,284.25,284.77,8092.0,284.35,285.68,284.25,284.77,8092.0
2024-03-13 13:00:00,284.83,285.95,284.78,284.87,4360.0,284.83,285.95,284.78,284.87,4360.0
2024-03-13 13:30:00,284.98,285.57,284.86,285.22,4347.0,284.98,285.57,284.86,285.22,4347.0
2024-03-13 14:00:00,284.86,285.48,284.86,285.26,4939.0,284.86,285.48,284.86,285.26,4939.0
2024-03-13 14:30:00,285.05,286.12,285.05,285.11,4564.0,285.05,286.12,285.05,285.11,4564.0
2024-03-13 15:00:00,285.09,285.24,282.74,283.44,10705.0,285.09,285.24,282.74,283.44,10705.0
2024-03-13 15:30:00,283.47,284.63,282.85,284.53,24979.0,283.47,284.63,282.85,284.53,24979.0
2024-03-14 09:30:00,282.08,284.06,280.87,280.87,13105.0,282.08,284.06,280.87,280.87,13105.0
2024-03-14 10:00:00,280.61,283.41,280.43,283.32,12745.0,280.61,283.41,280.43,283.32,12745.0
2024-03-14 10:30:00,283.47,285.32,283.47,284.3,9178.0,283.47,285.32,283.47,284.3,9178.0
2024-03-14 11:00:00,284.63,284.75,280.99,280.99,4083.0,284.63,284.75,280.99,280.99,4083.0
2024-03-14 11:30:00,280.92,281.99,280.92,281.92,4398.0,280.92,281.99,280.92,281.92,4398.0
2024-03-14 12:00:00,281.73,282.55,280.04,280.24,28538.0,281.73,282.55,280.04,280.24,28538.0
2024-03-14 12:30:00,280.17,280.81,280.17,280.23,11514.0,280.17,280.81,280.17,280.23,11514.0
2024-03-14 13:00:00,280.07,280.59,279.46,279.94,10321.0,280.07,280.59,279.46,279.94,10321.0
2024-03-14 13:30:00,279.83,281.0,279.55,280.7,8337.0,279.83,281.0,279.55,280.7,8337.0
2024-03-14 14:00:00,280.68,281.27,280.6,281.27,16437.0,280.68,281.27,280.6,281.27,16437.0
2024-03-14 14:30:00,281.38,281.56,280.11,280.44,2600.0,281.38,281.56,280.11,280.44,2600.0
2024-03-14 15:00:00,280.14,280.14,279.05,279.97,10617.0,280.14,280.14,279.05,279.97,10617.0
2024-03-14 15:30:00,280.02,281.99,279.17,281.88,41874.0,280.02,281.99,279.17,281.88,41874.0
2024-03-15 09:30:00,278.69,281.86,277.5,281.43,30223.0,278.69,281.86,277.5,281.43,30223.0
2024-03-15 10:00:00,282.0,284.16,281.22,283.36,2734.0,282.0,284.16,281.22,283.36,2734.0
2024-03-15 10:30:00,282.68,283.36,282.33,282.56,4635.0,282.68,283.36,282.33,282.56,4635.0
2024-03-15 11:00:00,282.25,282.25,280.47,281.11,4888.0,282.25,282.25,280.47,281.11,4888.0
2024-03-15 11:30:00,280.69,281.08,280.57,281.0,1777.0,280.69,281.08,280.57,281.0,1777.0
2024-03-15 12:00:00,281.29,281.29,280.69,281.03,900.0,281.29,281.29,280.69,281.03,900.0
2024-03-15 12:30:00,281.41,281.51,280.99,281.21,3672.0,281.41,281.51,280.99,281.21,3672.0
2024-03-15 13:00:00,280.9,282.56,280.9,281.95,4040.0,280.9,282.56,280.9,281.95,4040.0
2024-03-15 13:30:00,281.89,283.58,281.89,283.58,3238.0,281.89,283.58,281.89,283.58,3238.0
2024-03-15 14:00:00,283.46,283.72,282.17,283.32,9261.0,283.46,283.72,282.17,283.32,9261.0
2024-03-15 14:30:00,283.37,284.92,283.05,284.56,5962.0,283.37,284.92,283.05,284.56,5962.0
2024-03-15 15:00:00,284.37,285.54,284.21,285.32,8067.0,284.37,285.54,284.21,285.32,8067.0
2024-03-15 15:30:00,285.52,286.36,284.66,285.9,31108.0,285.52,286.36,284.66,285.9,31108.0
2024-03-18 09:30:00,288.53,288.6,285.15,285.75,7360.0,288.53,288.6,285.15,285.75,7360.0
2024-03-18 10:00:00,286.05,286.05,285.01,285.31,4553.0,286.05,286.05,285.01,285.31,4553.0
2024-03-18 10:30:00,285.35,286.72,285.1,286.67,4811.0,285.35,286.72,285.1,286.67,4811.0
2024-03-18 11:00:00,286.09,286.2,284.59,284.83,13098.0,286.09,286.2,284.59,284.83,13098.0
2024-03-18 11:30:00,284.86,285.29,283.72,284.04,7959.0,284.86,285.29,283.72,284.04,7959.0
2024-03-18 12:00:00,284.05,284.69,283.68,284.63,2711.0,284.05,284.69,283.68,284.63,2711.0
2024-03-18 12:30:00,284.83,285.61,284.33,284.73,10304.0,284.83,285.61,284.33,284.73,10304.0
2024-03-18 13:00:00,284.66,285.43,284.65,285.26,2476.0,284.66,285.43,284.65,285.26,2476.0
2024-03-18 13:30:00,285.53,286.1,285.44,286.05,5705.0,285.53,286.1,285.44,286.05,5705.0
2024-03-18 14:00:00,286.05,286.62,285.86,286.62,4005.0,286.05,286.62,285.86,286.62,4005.0
2024-03-18 14:30:00,286.61,286.96,286.14,286.76,6700.0,286.61,286.96,286.14,286.76,6700.0
2024-03-18 15:00:00,286.8,287.44,286.35,286.61,7294.0,286.8,287.44,286.35,286.61,7294.0
2024-03-18 15:30:00,286.33,286.33,285.2,286.02,34749.0,286.33,286.33,285.2,286.02,34749.0
2024-03-19 09:30:00,283.98,286.43,283.52,285.98,9803.0,283.98,286.43,283.52,285.98,9803.0
2024-03-19 10:00:00,285.41,286.1,284.05,284.06,12023.0,285.41,286.1,284.05,284.06,12023.0
2024-03-19 10:30:00,284.19,285.24,283.96,284.26,7734.0,284.19,285.24,283.96,284.26,7734.0
2024-03-19 11:00:00,284.03,284.41,283.49,283.96,5975.0,284.03,284.41,283.49,283.96,5975.0
2024-03-19 11:30:00,284.12,284.96,283.73,284.96,4734.0,284.12,284.96,283.73,284.96,4734.0
2024-03-19 12:00:00,284.87,286.64,284.87,286.33,5812.0,284.87,286.64,284.87,286.33,5812.0
2024-03-19 12:30:00,286.6,287.53,286.58,286.84,2573.0,286.6,287.53,286.58,286.84,2573.0
2024-03-19 13:00:00,286.99,287.18,285.72,285.9,22667.0,286.99,287.18,285.72,285.9,22667.0
2024-03-19 13:30:00,285.94,286.32,285.4,285.44,4205.0,285.94,286.32,285.4,285.44,4205.0
2024-03-19 14:00:00,285.21,285.49,284.91,284.97,3312.0,285.21,285.49,284.91,284.97,3312.0
2024-03-19 14:30:00,285.15,287.07,285.09,285.9,7690.0,285.15,287.07,285.09,285.9,7690.0
2024-03-19 15:00:00,285.88,286.14,284.88,285.16,9363.0,285.88,286.14,284.88,285.16,9363.0
2024-03-19 15:30:00,285.14,286.05,284.78,285.04,19718.0,285.14,286.05,284.78,285.04,19718.0
2024-03-20 09:30:00,284.93,287.07,284.93,286.14,37656.0,284.93,287.07,284.93,286.14,37656.0
2024-03-20 10:00:00,285.94,286.99,285.25,286.09,10961.0,285.94,286.99,285.25,286.09,10961.0
2024-03-20 10:30:00,286.09,286.12,284.37,284.93,7004.0,286.09,286.12,284.37,284.93,7004.0
2024-03-20 11:00:00,284.76,284.77,282.54,282.6,10509.0,284.76,284.77,282.54,282.6,10509.0
2024-03-20 11:30:00,282.5,282.5,280.8,281.62,3959.0,282.5,282.5,280.8,281.62,3959.0
2024-03-20 12:00:00,281.71,281.92,281.01,281.01,2495.0,281.71,281.92,281.01,281.01,2495.0
2024-03-20 12:30:00,281.04,281.23,280.13,280.74,3158.0,281.04,281.23,280.13,280.74,3158.0
2024-03-20 13:00:00,280.91,281.02,279.77,279.77,3264.0,280.91,281.02,279.77,279.77,3264.0
2024-03-20 13:30:00,279.97,279.97,278.84,279.46,3019.0,279.97,279.97,278.84,279.46,3019.0
2024-03-20 14:00:00,280.15,284.97,280.15,282.63,24804.0,280.15,284.97,280.15,282.63,24804.0
2024-03-20 14:30:00,282.98,284.42,280.79,283.56,11976.0,282.98,284.42,280.79,283.56,11976.0
2024-03-20 15:00:00,283.91,285.37,283.11,285.37,10211.0,283.91,285.37,283.11,285.37,10211.0
2024-03-20 15:30:00,285.5,286.38,284.78,285.77,24057.0,285.5,286.38,284.78,285.77,24057.0
2024-03-21 09:30:00,289.02,289.98,287.87,288.33,2281.0,289.02,289.98,287.87,288.33,2281.0
2024-03-21 10:00:00,289.56,291.95,289.4,291.46,2628.0,289.56,291.95,289.4,291.46,2628.0
2024-03-21 10:30:00,290.92,292.71,290.9,292.55,4865.0,290.92,292.71,290.9,292.55,4865.0
2024-03-21 11:00:00,292.8,293.63,292.79,293.63,3534.0,292.8,293.63,292.79,293.63,3534.0
2024-03-21 11:30:00,293.51,294.52,293.46,294.34,9576.0,293.51,294.52,293.46,294.34,9576.0
2024-03-21 12:00:00,294.66,296.08,294.66,295.75,2151.0,294.66,296.08,294.66,295.75,2151.0
2024-03-21 12:30:00,296.21,296.21,295.15,295.93,5319.0,296.21,296.21,295.15,295.93,5319.0
2024-03-21 13:00:00,296.0,296.44,295.11,295.11,4456.0,296.0,296.44,295.11,295.11,4456.0
2024-03-21 13:30:00,294.95,295.22,294.02,294.06,2610.0,294.95,295.22,294.02,294.06,2610.0
2024-03-21 14:00:00,293.67,294.45,293.37,294.45,1700.0,293.67,294.45,293.37,294.45,1700.0
2024-03-21 14:30:00,294.39,294.39,292.87,293.45,3289.0,294.39,294.39,292.87,293.45,3289.0
2024-03-21 15:00:00,293.54,294.15,293.08,294.08,2205.0,293.54,294.15,293.08,294.08,2205.0
2024-03-21 15:30:00,293.85,295.15,293.67,295.05,16692.0,293.85,295.15,293.67,295.05,16692.0
2024-03-22 09:30:00,293.87,293.87,290.25,293.17,5692.0,293.87,293.87,290.25,293.17,5692.0
2024-03-22 10:00:00,292.9,292.94,291.93,291.93,3262.0,292.9,292.94,291.93,291.93,3262.0
2024-03-22 10:30:00,291.74,292.15,291.4,291.45,1600.0,291.74,292.15,291.4,291.45,1600.0
2024-03-22 11:00:00,291.43,291.7,290.97,291.07,3001.0,291.43,291.7,290.97,291.07,3001.0
2024-03-22 11:30:00,291.36,292.19,291.05,291.28,8124.0,291.36,292.19,291.05,291.28,8124.0
2024-03-22 12:00:00,290.97,291.05,290.16,290.38,2000.0,290.97,291.05,290.16,290.38,2000.0
2024-03-22 12:30:00,290.35,291.87,290.35,291.86,4995.0,290.35,291.87,290.35,291.86,4995.0
2024-03-22 13:00:00,291.44,291.8,291.22,291.8,1900.0,291.44,291.8,291.22,291.8,1900.0
2024-03-22 13:30:00,291.91,291.91,291.21,291.69,2783.0,291.91,291.91,291.21,291.69,2783.0
2024-03-22 14:00:00,291.6,291.91,291.42,291.73,3077.0,291.6,291.91,291.42,291.73,3077.0
2024-03-22 14:30:00,292.07,292.85,291.68,292.64,2056.0,292.07,292.85,291.68,292.64,2056.0
2024-03-22 15:00:00,292.89,292.98,291.07,291.07,2700.0,292.89,292.98,291.07,291.07,2700.0
2024-03-22 15:30:00,291.03,292.32,290.94,291.72,21224.0,291.03,292.32,290.94,291.72,21224.0
2024-03-25 09:30:00,291.4,296.0,291.4,292.69,6820.0,291.4,296.0,291.4,292.69,6820.0
2024-03-25 10:00:00,292.62,293.46,292.08,292.08,4150.0,292.62,293.46,292.08,292.08,4150.0
2024-03-25 10:30:00,292.16,293.69,291.29,293.69,4328.0,292.16,293.69,291.29,293.69,4328.0
2024-03-25 11:00:00,294.14,296.04,293.9,295.14,8566.0,294.14,296.04,293.9,295.14,8566.0
2024-03-25 11:30:00,294.95,296.18,294.69,295.37,10742.0,294.95,296.18,294.69,295.37,10742.0
2024-03-25 12:00:00,295.1,296.13,294.95,295.65,4693.0,295.1,296.13,294.95,295.65,4693.0
2024-03-25 12:30:00,295.97,296.26,295.57,296.21,5341.0,295.97,296.26,295.57,296.21,5341.0
2024-03-25 13:00:00,295.96,296.37,295.31,296.36,5002.0,295.96,296.37,295.31,296.36,5002.0
2024-03-25 13:30:00,296.11,296.84,295.2,295.46,16729.0,296.11,296.84,295.2,295.46,16729.0
2024-03-25 14:00:00,295.62,296.7,295.46,296.7,9654.0,295.62,296.7,295.46,296.7,9654.0
2024-03-25 14:30:00,296.11,297.13,296.11,296.87,4112.0,296.11,297.13,296.11,296.87,4112.0
2024-03-25 15:00:00,296.84,297.47,296.58,297.43,22519.0,296.84,297.47,296.58,297.43,22519.0
2024-03-25 15:30:00,297.47,299.52,297.46,297.98,76622.0,297.47,299.52,297.46,297.98,76622.0
2024-03-26 09:30:00,300.0,301.52,299.19,299.79,9278.0,300.0,301.52,299.19,299.79,9278.0
2024-03-26 10:00:00,299.5,300.75,299.0,299.25,3565.0,299.5,300.75,299.0,299.25,3565.0
2024-03-26 10:30:00,299.0,299.79,298.44,298.64,7155.0,299.0,299.79,298.44,298.64,7155.0
2024-03-26 11:00:00,298.66,298.66,296.15,296.15,4488.0,298.66,298.66,296.15,296.15,4488.0
2024-03-26 11:30:00,296.21,296.5,294.6,294.6,5569.0,296.21,296.5,294.6,294.6,5569.0
2024-03-26 12:00:00,294.19,294.19,291.93,293.25,9207.0,294.19,294.19,291.93,293.25,9207.0
2024-03-26 12:30:00,293.13,294.63,293.11,294.42,1886.0,293.13,294.63,293.11,294.42,1886.0
2024-03-26 13:00:00,294.48,294.83,294.28,294.61,5702.0,294.48,294.83,294.28,294.61,5702.0
2024-03-26 13:30:00,294.5,294.76,293.42,293.44,9011.0,294.5,294.76,293.42,293.44,9011.0
2024-03-26 14:00:00,293.32,294.18,293.16,294.1,2686.0,293.32,294.18,293.16,294.1,2686.0
2024-03-26 14:30:00,294.28,294.39,293.88,294.28,2453.0,294.28,294.39,293.88,294.28,2453.0
2024-03-26 15:00:00,294.04,294.04,291.15,291.59,4793.0,294.04,294.04,291.15,291.59,4793.0
2024-03-26 15:30:00,291.71,292.14,291.01,291.44,17697.0,291.71,292.14,291.01,291.44,17697.0
2024-03-27 09:30:00,293.15,294.54,292.64,294.09,5332.0,293.15,294.54,292.64,294.09,5332.0
2024-03-27 10:00:00,294.24,296.54,292.98,294.98,14236.0,294.24,296.54,292.98,294.98,14236.0
2024-03-27 10:30:00,295.45,297.29,295.35,295.68,3848.0,295.45,297.29,295.35,295.68,3848.0
2024-03-27 11:00:00,294.85,296.6,294.85,295.69,5879.0,294.85,296.6,294.85,295.69,5879.0
2024-03-27 11:30:00,295.52,296.47,295.39,295.39,31904.0,295.52,296.47,295.39,295.39,31904.0
2024-03-27 12:00:00,295.63,296.49,294.73,296.25,15264.0,295.63,296.49,294.73,296.25,15264.0
2024-03-27 12:30:00,296.29,296.71,296.22,296.26,2985.0,296.29,296.71,296.22,296.26,2985.0
2024-03-27 13:00:00,296.39,296.71,295.61,295.76,18636.0,296.39,296.71,295.61,295.76,18636.0
2024-03-27 13:30:00,295.79,297.16,295.65,297.16,4528.0,295.79,297.16,295.65,297.16,4528.0
2024-03-27 14:00:00,297.36,297.62,296.83,297.62,3499.0,297.36,297.62,296.83,297.62,3499.0
2024-03-27 14:30:00,298.02,298.75,297.87,298.16,6377.0,298.02,298.75,297.87,298.16,6377.0
2024-03-27 15:00:00,298.09,298.35,296.87,298.23,4517.0,298.09,298.35,296.87,298.23,4517.0
2024-03-27 15:30:00,298.3,299.55,297.98,299.16,30457.0,298.3,299.55,297.98,299.16,30457.0
2024-03-28 09:30:00,300.24,301.95,298.03,300.25,18976.0,300.24,301.95,298.03,300.25,18976.0
2024-03-28 10:00:00,300.72,302.0,299.37,300.04,2405.0,300.72,302.0,299.37,300.04,2405.0
2024-03-28 10:30:00,300.01,301.91,299.74,301.01,4500.0,300.01,301.91,299.74,301.01,4500.0
2024-03-28 11:00:00,301.04,301.41,300.3,300.56,8283.0,301.04,301.41,300.3,300.56,8283.0
2024-03-28 11:30:00,300.45,301.56,300.45,301.29,2359.0,300.45,301.56,300.45,301.29,2359.0
2024-03-28 12:00:00,301.11,302.63,301.02,302.63,2647.0,301.11,302.63,301.02,302.63,2647.0
2024-03-28 12:30:00,302.51,302.51,299.22,299.5,4069.0,302.51,302.51,299.22,299.5,4069.0
2024-03-28 13:00:00,299.59,302.09,299.58,301.31,13658.0,299.59,302.09,299.58,301.31,13658.0
2024-03-28 13:30:00,301.31,302.51,301.04,301.89,7881.0,301.31,302.51,301.04,301.89,7881.0
2024-03-28 14:00:00,301.64,301.69,300.81,301.25,1900.0,301.64,301.69,300.81,301.25,1900.0
2024-03-28 14:30:00,301.08,302.01,300.86,302.01,2924.0,301.08,302.01,300.86,302.01,2924.0
2024-03-28 15:00:00,301.65,302.34,301.35,302.34,6577.0,301.65,302.34,301.35,302.34,6577.0
2024-03-28 15:30:00,302.41,302.43,300.8,301.5,38174.0,302.41,302.43,300.8,301.5,38174.0
2024-04-01 09:30:00,302.18,304.56,299.67,304.56,38470.0,302.18,304.56,299.67,304.56,38470.0
2024-04-01 10:00:00,304.22,304.24,300.28,300.91,50915.0,304.22,304.24,300.28,300.91,50915.0
2024-04-01 10:30:00,300.34,300.44,298.06,299.79,5431.0,300.34,300.44,298.06,299.79,5431.0
2024-04-01 11:00:00,299.88,301.23,299.88,300.65,5192.0,299.88,301.23,299.88,300.65,5192.0
2024-04-01 11:30:00,300.86,300.98,298.73,298.78,6485.0,300.86,300.98,298.73,298.78,6485.0
2024-04-01 12:00:00,298.65,301.11,298.64,301.11,5901.0,298.65,301.11,298.64,301.11,5901.0
2024-04-01 12:30:00,301.0,301.99,300.44,300.5,11673.0,301.0,301.99,300.44,300.5,11673.0
2024-04-01 13:00:00,300.44,300.68,299.42,300.16,9871.0,300.44,300.68,299.42,300.16,9871.0
2024-04-01 13:30:00,300.64,301.37,300.3,301.36,3479.0,300.64,301.37,300.3,301.36,3479.0
2024-04-01 14:00:00,301.13,301.14,300.6,300.94,5995.0,301.13,301.14,300.6,300.94,5995.0
2024-04-01 14:30:00,300.75,300.9,299.63,300.07,3974.0,300.75,300.9,299.63,300.07,3974.0
2024-04-01 15:00:00,300.06,300.42,299.72,300.23,5878.0,300.06,300.42,299.72,300.23,5878.0
2024-04-01 15:30:00,300.25,301.47,300.08,301.0,74150.0,300.25,301.47,300.08,301.0,74150.0
2024-04-02 09:30:00,293.99,297.28,292.96,293.76,41953.0,293.99,297.28,292.96,293.76,41953.0
2024-04-02 10:00:00,293.91,296.6,293.89,295.31,37616.0,293.91,296.6,293.89,295.31,37616.0
2024-04-02 10:30:00,295.31,296.87,295.31,295.94,19770.0,295.31,296.87,295.31,295.94,19770.0
2024-04-02 11:00:00,295.9,296.75,295.81,296.4,4745.0,295.9,296.75,295.81,296.4,4745.0
2024-04-02 11:30:00,296.41,296.41,293.24,294.38,14016.0,296.41,296.41,293.24,294.38,14016.0
2024-04-02 12:00:00,294.25,294.93,293.84,294.93,7146.0,294.25,294.93,293.84,294.93,7146.0
2024-04-02 12:30:00,294.88,295.31,294.67,295.26,8549.0,294.88,295.31,294.67,295.26,8549.0
2024-04-02 13:00:00,295.39,296.06,294.55,294.87,10285.0,295.39,296.06,294.55,294.87,10285.0
2024-04-02 13:30:00,294.86,295.67,294.83,295.38,5579.0,294.86,295.67,294.83,295.38,5579.0
2024-04-02 14:00:00,295.38,296.21,295.06,296.14,8125.0,295.38,296.21,295.06,296.14,8125.0
2024-04-02 14:30:00,296.23,296.34,294.97,294.98,17949.0,296.23,296.34,294.97,294.98,17949.0
2024-04-02 15:00:00,294.88,297.21,294.76,297.21,9776.0,294.88,297.21,294.76,297.21,9776.0
2024-04-02 15:30:00,296.97,297.67,296.1,296.51,48844.0,296.97,297.67,296.1,296.51,48844.0
2024-04-03 09:30:00,294.08,294.25,292.92,292.92,7980.0,294.08,294.25,292.92,292.92,7980.0
2024-04-03 10:00:00,292.74,294.16,292.58,294.04,4214.0,292.74,294.16,292.58,294.04,4214.0
2024-04-03 10:30:00,293.92,296.24,293.92,296.19,3761.0,293.92,296.24,293.92,296.19,3761.0
2024-04-03 11:00:00,295.9,295.9,292.57,292.57,4262.0,295.9,295.9,292.57,292.57,4262.0
2024-04-03 11:30:00,292.59,293.9,291.9,291.9,8092.0,292.59,293.9,291.9,291.9,8092.0
2024-04-03 12:00:00,291.56,293.07,291.46,293.07,3526.0,291.56,293.07,291.46,293.07,3526.0
2024-04-03 12:30:00,293.05,293.16,291.73,292.27,3334.0,293.05,293.16,291.73,292.27,3334.0
2024-04-03 13:00:00,291.87,293.15,291.87,293.15,2028.0,291.87,293.15,291.87,293.15,2028.0
2024-04-03 13:30:00,293.03,293.15,291.92,292.23,6385.0,293.03,293.15,291.92,292.23,6385.0
2024-04-03 14:00:00,292.11,292.98,292.07,292.81,2950.0,292.11,292.98,292.07,292.81,2950.0
2024-04-03 14:30:00,292.8,292.8,291.44,292.75,15553.0,292.8,292.8,291.44,292.75,15553.0
2024-04-03 15:00:00,292.85,292.85,291.87,292.52,17300.0,292.85,292.85,291.87,292.52,17300.0
2024-04-03 15:30:00,292.43,292.81,291.24,292.8,61422.0,292.43,292.81,291.24,292.8,61422.0
2024-04-04 09:30:00,295.78,303.88,293.18,300.03,43086.0,295.78,303.88,293.18,300.03,43086.0
2024-04-04 10:00:00,300.84,301.81,300.29,300.91,5188.0,300.84,301.81,300.29,300.91,5188.0
2024-04-04 10:30:00,300.66,302.93,300.62,302.55,8773.0,300.66,302.93,300.62,302.55,8773.0
2024-04-04 11:00:00,302.21,302.21,300.39,300.71,2638.0,302.21,302.21,300.39,300.71,2638.0
2024-04-04 11:30:00,300.6,300.91,299.08,300.32,9160.0,300.6,300.91,299.08,300.32,9160.0
2024-04-04 12:00:00,300.25,300.6,298.2,298.22,2861.0,300.25,300.6,298.2,298.22,2861.0
2024-04-04 12:30:00,298.19,298.69,297.95,298.09,4408.0,298.19,298.69,297.95,298.09,4408.0
2024-04-04 13:00:00,298.03,298.47,297.71,298.0,9764.0,298.03,298.47,297.71,298.0,9764.0
2024-04-04 13:30:00,298.0,299.03,297.51,298.54,5751.0,298.0,299.03,297.51,298.54,5751.0
2024-04-04 14:00:00,297.84,297.95,295.56,295.85,9786.0,297.84,297.95,295.56,295.85,9786.0
2024-04-04 14:30:00,295.85,296.08,294.29,294.29,13608.0,295.85,296.08,294.29,294.29,13608.0
2024-04-04 15:00:00,294.26,294.26,292.01,292.01,12180.0,294.26,294.26,292.01,292.01,12180.0
2024-04-04 15:30:00,292.23,293.69,291.89,292.97,44587.0,292.23,293.69,291.89,292.97,44587.0
2024-04-05 09:30:00,291.91,292.19,287.57,290.56,8245.0,291.91,292.19,287.57,290.56,8245.0
2024-04-05 10:00:00,290.25,290.6,288.17,288.61,3533.0,290.25,290.6,288.17,288.61,3533.0
2024-04-05 10:30:00,288.48,290.27,288.47,290.27,5761.0,288.48,290.27,288.47,290.27,5761.0
2024-04-05 11:00:00,290.41,290.41,288.84,289.1,4389.0,290.41,290.41,288.84,289.1,4389.0
2024-04-05 11:30:00,289.44,290.87,289.44,290.84,3901.0,289.44,290.87,289.44,290.84,3901.0
2024-04-05 12:00:00,290.68,291.05,290.41,290.85,1124.0,290.68,291.05,290.41,290.85,1124.0
2024-04-05 12:30:00,290.64,291.59,290.64,291.15,2248.0,290.64,291.59,290.64,291.15,2248.0
2024-04-05 13:00:00,290.97,290.99,290.64,290.78,1127.0,290.97,290.99,290.64,290.78,1127.0
2024-04-05 13:30:00,290.55,291.31,289.92,289.92,3487.0,290.55,291.31,289.92,289.92,3487.0
2024-04-05 14:00:00,289.5,290.94,289.5,290.11,2379.0,289.5,290.94,289.5,290.11,2379.0
2024-04-05 14:30:00,289.99,290.75,289.99,290.47,1858.0,289.99,290.75,289.99,290.47,1858.0
2024-04-05 15:00:00,290.5,291.55,290.48,291.33,3300.0,290.5,291.55,290.48,291.33,3300.0
2024-04-05 15:30:00,291.17,292.14,290.28,290.69,17347.0,291.17,292.14,290.28,290.69,17347.0
2024-04-08 09:30:00,295.11,295.21,293.76,295.0,7979.0,295.11,295.21,293.76,295.0,7979.0
2024-04-08 10:00:00,294.84,296.84,294.48,296.29,7680.0,294.84,296.84,294.48,296.29,7680.0
2024-04-08 10:30:00,296.66,298.0,296.66,296.84,5042.0,296.66,298.0,296.66,296.84,5042.0
2024-04-08 11:00:00,297.19,297.81,296.75,297.41,3988.0,297.19,297.81,296.75,297.41,3988.0
2024-04-08 11:30:00,297.07,297.37,296.23,296.5,6321.0,297.07,297.37,296.23,296.5,6321.0
2024-04-08 12:00:00,296.18,296.96,296.06,296.68,3200.0,296.18,296.96,296.06,296.68,3200.0
2024-04-08 12:30:00,296.68,298.14,296.68,298.12,4304.0,296.68,298.14,296.68,298.12,4304.0
2024-04-08 13:00:00,298.58,298.59,297.78,298.59,2700.0,298.58,298.59,297.78,298.59,2700.0
2024-04-08 13:30:00,298.47,299.34,298.47,299.19,6006.0,298.47,299.34,298.47,299.19,6006.0
2024-04-08 14:00:00,299.03,299.03,297.27,297.27,1704.0,299.03,299.03,297.27,297.27,1704.0
2024-04-08 14:30:00,296.99,297.53,296.78,296.91,3208.0,296.99,297.53,296.78,296.91,3208.0
2024-04-08 15:00:00,296.96,296.96,295.97,296.34,3027.0,296.96,296.96,295.97,296.34,3027.0
2024-04-08 15:30:00,296.51,297.58,296.24,297.02,16687.0,296.51,297.58,296.24,297.02,16687.0
2024-04-09 09:30:00,299.42,301.53,299.42,301.06,7428.0,299.42,301.53,299.42,301.06,7428.0
2024-04-09 10:00:00,301.79,303.87,301.59,303.06,5402.0,301.79,303.87,301.59,303.06,5402.0
2024-04-09 10:30:00,303.04,303.04,300.86,301.45,10949.0,303.04,303.04,300.86,301.45,10949.0
2024-04-09 11:00:00,301.49,303.62,301.19,303.42,5378.0,301.49,303.62,301.19,303.42,5378.0
2024-04-09 11:30:00,303.32,304.6,302.79,304.28,8339.0,303.32,304.6,302.79,304.28,8339.0
2024-04-09 12:00:00,304.14,304.3,302.83,303.41,10589.0,304.14,304.3,302.83,303.41,10589.0
2024-04-09 12:30:00,303.39,304.66,302.86,303.79,20921.0,303.39,304.66,302.86,303.79,20921.0
2024-04-09 13:00:00,304.57,306.16,304.56,306.13,3730.0,304.57,306.16,304.56,306.13,3730.0
2024-04-09 13:30:00,305.89,306.96,304.79,304.88,3596.0,305.89,306.96,304.79,304.88,3596.0
2024-04-09 14:00:00,304.61,305.03,304.2,304.2,2401.0,304.61,305.03,304.2,304.2,2401.0
2024-04-09 14:30:00,304.55,306.48,304.55,306.01,9063.0,304.55,306.48,304.55,306.01,9063.0
2024-04-09 15:00:00,305.5,306.69,303.95,306.69,10995.0,305.5,306.69,303.95,306.69,10995.0
2024-04-09 15:30:00,306.71,306.92,305.25,306.33,30769.0,306.71,306.92,305.25,306.33,30769.0
2024-04-10 09:30:00,297.38,304.81,297.38,298.03,19347.0,297.38,304.81,297.38,298.03,19347.0
2024-04-10 10:00:00,297.38,300.67,296.41,300.5,9998.0,297.38,300.67,296.41,300.5,9998.0
2024-04-10 10:30:00,300.57,301.72,300.0,300.01,7607.0,300.57,301.72,300.0,300.01,7607.0
2024-04-10 11:00:00,300.2,300.36,298.34,300.36,15400.0,300.2,300.36,298.34,300.36,15400.0
2024-04-10 11:30:00,300.44,300.44,299.52,300.14,1301.0,300.44,300.44,299.52,300.14,1301.0
2024-04-10 12:00:00,299.98,301.31,299.51,301.31,7205.0,299.98,301.31,299.51,301.31,7205.0
2024-04-10 12:30:00,301.0,301.62,300.84,301.41,4182.0,301.0,301.62,300.84,301.41,4182.0
2024-04-10 13:00:00,301.75,302.33,299.28,301.12,3107.0,301.75,302.33,299.28,301.12,3107.0
2024-04-10 13:30:00,301.08,301.4,299.39,300.71,3510.0,301.08,301.4,299.39,300.71,3510.0
2024-04-10 14:00:00,300.62,300.63,299.41,299.41,3305.0,300.62,300.63,299.41,299.41,3305.0
2024-04-10 14:30:00,299.38,300.14,299.38,299.4,2957.0,299.38,300.14,299.38,299.4,2957.0
2024-04-10 15:00:00,299.22,301.64,299.18,301.36,3938.0,299.22,301.64,299.18,301.36,3938.0
2024-04-10 15:30:00,300.89,301.37,299.91,299.96,12699.0,300.89,301.37,299.91,299.96,12699.0
2024-04-11 09:30:00,300.24,300.47,298.27,299.23,10649.0,300.24,300.47,298.27,299.23,10649.0
2024-04-11 10:00:00,297.0,297.12,296.08,296.08,2225.0,297.0,297.12,296.08,296.08,2225.0
2024-04-11 10:30:00,296.26,296.28,293.54,293.54,8100.0,296.26,296.28,293.54,293.54,8100.0
2024-04-11 11:00:00,293.43,294.43,292.5,293.24,5180.0,293.43,294.43,292.5,293.24,5180.0
2024-04-11 11:30:00,292.55,295.36,292.25,295.36,14023.0,292.55,295.36,292.25,295.36,14023.0
2024-04-11 12:00:00,295.85,296.19,294.42,294.43,2628.0,295.85,296.19,294.42,294.43,2628.0
2024-04-11 12:30:00,294.41,295.49,294.4,295.3,3985.0,294.41,295.49,294.4,295.3,3985.0
2024-04-11 13:00:00,295.41,297.4,295.08,297.36,2500.0,295.41,297.4,295.08,297.36,2500.0
2024-04-11 13:30:00,297.33,297.63,296.83,297.06,2119.0,297.33,297.63,296.83,297.06,2119.0
2024-04-11 14:00:00,297.31,298.12,296.27,297.11,2640.0,297.31,298.12,296.27,297.11,2640.0
2024-04-11 14:30:00,296.71,297.72,296.71,297.19,2800.0,296.71,297.72,296.71,297.19,2800.0
2024-04-11 15:00:00,297.41,298.35,297.37,298.33,2821.0,297.41,298.35,297.37,298.33,2821.0
2024-04-11 15:30:00,298.44,299.32,297.36,297.54,26359.0,298.44,299.32,297.36,297.54,26359.0
2024-04-12 09:30:00,293.85,295.03,292.16,292.29,3391.0,293.85,295.03,292.16,292.29,3391.0
2024-04-12 10:00:00,292.38,292.39,289.73,290.82,5114.0,292.38,292.39,289.73,290.82,5114.0
2024-04-12 10:30:00,290.99,291.0,289.32,290.23,2868.0,290.99,291.0,289.32,290.23,2868.0
2024-04-12 11:00:00,290.65,291.43,290.54,291.24,1502.0,290.65,291.43,290.54,291.24,1502.0
2024-04-12 11:30:00,290.93,292.0,290.45,291.98,5275.0,290.93,292.0,290.45,291.98,5275.0
2024-04-12 12:00:00,292.0,292.01,291.49,291.5,4997.0,292.0,292.01,291.49,291.5,4997.0
2024-04-12 12:30:00,291.5,291.5,290.47,290.83,6680.0,291.5,291.5,290.47,290.83,6680.0
2024-04-12 13:00:00,290.24,290.28,289.06,289.06,3561.0,290.24,290.28,289.06,289.06,3561.0
2024-04-12 13:30:00,288.72,290.51,288.72,290.03,2793.0,288.72,290.51,288.72,290.03,2793.0
2024-04-12 14:00:00,289.8,290.46,289.79,290.02,500.0,289.8,290.46,289.79,290.02,500.0
2024-04-12 14:30:00,289.56,289.85,288.81,289.85,2866.0,289.56,289.85,288.81,289.85,2866.0
2024-04-12 15:00:00,289.39,289.46,288.75,288.88,2050.0,289.39,289.46,288.75,288.88,2050.0
2024-04-12 15:30:00,289.08,289.82,287.87,289.65,32589.0,289.08,289.82,287.87,289.65,32589.0
2024-04-15 09:30:00,292.32,293.41,290.5,291.05,4581.0,292.32,293.41,290.5,291.05,4581.0
2024-04-15 10:00:00,290.78,290.78,288.6,288.94,2771.0,290.78,290.78,288.6,288.94,2771.0
2024-04-15 10:30:00,287.76,288.31,286.81,286.81,3123.0,287.76,288.31,286.81,286.81,3123.0
2024-04-15 11:00:00,286.44,286.5,285.94,286.48,3852.0,286.44,286.5,285.94,286.48,3852.0
2024-04-15 11:30:00,286.6,288.74,286.6,288.74,7269.0,286.6,288.74,286.6,288.74,7269.0
2024-04-15 12:00:00,289.14,289.57,289.08,289.11,2298.0,289.14,289.57,289.08,289.11,2298.0
2024-04-15 12:30:00,288.47,288.97,288.14,288.68,2224.0,288.47,288.97,288.14,288.68,2224.0
2024-04-15 13:00:00,288.66,288.7,286.66,286.66,1923.0,288.66,288.7,286.66,286.66,1923.0
2024-04-15 13:30:00,285.89,286.04,284.83,285.26,4941.0,285.89,286.04,284.83,285.26,4941.0
2024-04-15 14:00:00,285.12,285.12,283.71,283.72,2208.0,285.12,285.12,283.71,283.72,2208.0
2024-04-15 14:30:00,283.73,284.61,283.2,283.53,2570.0,283.73,284.61,283.2,283.53,2570.0
2024-04-15 15:00:00,283.34,283.48,281.52,281.91,7151.0,283.34,283.48,281.52,281.91,7151.0
2024-04-15 15:30:00,282.23,284.17,282.23,282.99,15409.0,282.23,284.17,282.23,282.99,15409.0
2024-04-16 09:30:00,280.65,282.88,278.22,279.6,6499.0,280.65,282.88,278.22,279.6,6499.0
2024-04-16 10:00:00,279.86,281.44,279.38,280.18,5019.0,279.86,281.44,279.38,280.18,5019.0
2024-04-16 10:30:00,279.81,280.6,279.05,279.5,2955.0,279.81,280.6,279.05,279.5,2955.0
2024-04-16 11:00:00,279.98,282.38,279.96,282.38,5835.0,279.98,282.38,279.96,282.38,5835.0
2024-04-16 11:30:00,281.9,283.29,281.81,282.31,4723.0,281.9,283.29,281.81,282.31,4723.0
2024-04-16 12:00:00,282.05,282.94,281.69,281.81,10634.0,282.05,282.94,281.69,281.81,10634.0
2024-04-16 12:30:00,281.81,282.25,281.68,281.98,3085.0,281.81,282.25,281.68,281.98,3085.0
2024-04-16 13:00:00,281.88,282.68,281.54,282.05,3217.0,281.88,282.68,281.54,282.05,3217.0
2024-04-16 13:30:00,281.81,282.37,280.54,281.87,9923.0,281.81,282.37,280.54,281.87,9923.0
2024-04-16 14:00:00,281.86,283.0,281.33,281.75,8344.0,281.86,283.0,281.33,281.75,8344.0
2024-04-16 14:30:00,281.83,282.74,281.31,282.6,2838.0,281.83,282.74,281.31,282.6,2838.0
2024-04-16 15:00:00,282.47,282.56,281.63,281.92,5433.0,282.47,282.56,281.63,281.92,5433.0
2024-04-16 15:30:00,281.71,281.79,280.34,280.35,17890.0,281.71,281.79,280.34,280.35,17890.0
2024-04-17 09:30:00,283.52,284.49,281.97,284.49,8271.0,283.52,284.49,281.97,284.49,8271.0
2024-04-17 10:00:00,282.0,282.87,280.07,280.68,2780.0,282.0,282.87,280.07,280.68,2780.0
2024-04-17 10:30:00,279.75,280.11,279.19,279.7,1600.0,279.75,280.11,279.19,279.7,1600.0
2024-04-17 11:00:00,280.22,280.22,278.62,279.07,3592.0,280.22,280.22,278.62,279.07,3592.0
2024-04-17 11:30:00,278.95,279.33,277.89,278.75,3349.0,278.95,279.33,277.89,278.75,3349.0
2024-04-17 12:00:00,278.6,278.6,276.73,277.7,3421.0,278.6,278.6,276.73,277.7,3421.0
2024-04-17 12:30:00,276.9,277.49,276.34,276.65,2730.0,276.9,277.49,276.34,276.65,2730.0
2024-04-17 13:00:00,277.0,278.59,276.99,278.59,1200.0,277.0,278.59,276.99,278.59,1200.0
2024-04-17 13:30:00,278.84,279.46,278.1,278.66,2731.0,278.84,279.46,278.1,278.66,2731.0
2024-04-17 14:00:00,278.58,279.15,277.71,278.34,5052.0,278.58,279.15,277.71,278.34,5052.0
2024-04-17 14:30:00,278.02,278.89,277.55,277.56,918.0,278.02,278.89,277.55,277.56,918.0
2024-04-17 15:00:00,276.94,276.94,276.0,276.54,4713.0,276.94,276.94,276.0,276.54,4713.0
2024-04-17 15:30:00,276.5,277.1,275.75,276.17,18206.0,276.5,277.1,275.75,276.17,18206.0
2024-04-18 09:30:00,274.0,274.73,271.85,274.37,22062.0,274.0,274.73,271.85,274.37,22062.0
2024-04-18 10:00:00,273.83,275.2,272.85,274.72,15068.0,273.83,275.2,272.85,274.72,15068.0
2024-04-18 10:30:00,275.23,276.13,274.82,275.42,8737.0,275.23,276.13,274.82,275.42,8737.0
2024-04-18 11:00:00,275.55,277.03,275.22,275.81,8875.0,275.55,277.03,275.22,275.81,8875.0
2024-04-18 11:30:00,275.82,275.83,274.28,275.32,6099.0,275.82,275.83,274.28,275.32,6099.0
2024-04-18 12:00:00,275.66,275.99,275.23,275.23,7143.0,275.66,275.99,275.23,275.23,7143.0
2024-04-18 12:30:00,275.22,275.22,272.6,272.61,4493.0,275.22,275.22,272.6,272.61,4493.0
2024-04-18 13:00:00,273.31,273.86,272.35,273.08,17086.0,273.31,273.86,272.35,273.08,17086.0
2024-04-18 13:30:00,273.35,273.35,272.01,272.82,4583.0,273.35,273.35,272.01,272.82,4583.0
2024-04-18 14:00:00,272.44,272.85,271.6,272.32,4989.0,272.44,272.85,271.6,272.32,4989.0
2024-04-18 14:30:00,272.03,272.86,271.5,272.59,7222.0,272.03,272.86,271.5,272.59,7222.0
2024-04-18 15:00:00,272.65,273.38,272.46,272.9,8158.0,272.65,273.38,272.46,272.9,8158.0
2024-04-18 15:30:00,273.13,274.69,272.86,272.92,32886.0,273.13,274.69,272.86,272.92,32886.0
2024-04-19 09:30:00,273.03,274.71,273.03,273.98,11837.0,273.03,274.71,273.03,273.98,11837.0
2024-04-19 10:00:00,274.86,274.87,272.18,273.23,3937.0,274.86,274.87,272.18,273.23,3937.0
2024-04-19 10:30:00,274.18,274.18,272.32,272.73,5014.0,274.18,274.18,272.32,272.73,5014.0
2024-04-19 11:00:00,272.44,272.72,271.78,271.78,2746.0,272.44,272.72,271.78,271.78,2746.0
2024-04-19 11:30:00,271.94,273.32,271.64,271.93,7375.0,271.94,273.32,271.64,271.93,7375.0
2024-04-19 12:00:00,271.82,272.19,270.05,270.05,2598.0,271.82,272.19,270.05,270.05,2598.0
2024-04-19 12:30:00,269.8,271.95,269.8,271.95,3162.0,269.8,271.95,269.8,271.95,3162.0
2024-04-19 13:00:00,271.63,271.68,270.74,270.74,6462.0,271.63,271.68,270.74,270.74,6462.0
2024-04-19 13:30:00,270.75,271.57,270.65,270.73,3810.0,270.75,271.57,270.65,270.73,3810.0
2024-04-19 14:00:00,270.19,270.53,268.54,268.63,9197.0,270.19,270.53,268.54,268.63,9197.0
2024-04-19 14:30:00,268.66,269.06,266.75,267.36,7107.0,268.66,269.06,266.75,267.36,7107.0
2024-04-19 15:00:00,267.36,269.06,267.11,268.85,5688.0,267.36,269.06,267.11,268.85,5688.0
2024-04-19 15:30:00,268.84,268.84,266.96,268.4,42901.0,268.84,268.84,266.96,268.4,42901.0
2024-04-22 09:30:00,271.74,272.15,267.21,269.44,9798.0,271.74,272.15,267.21,269.44,9798.0
2024-04-22 10:00:00,269.55,269.78,268.52,268.52,4321.0,269.55,269.78,268.52,268.52,4321.0
2024-04-22 10:30:00,268.65,269.44,268.0,268.17,5981.0,268.65,269.44,268.0,268.17,5981.0
2024-04-22 11:00:00,267.61,268.65,267.46,268.14,2711.0,267.61,268.65,267.46,268.14,2711.0
2024-04-22 11:30:00,268.22,268.66,267.45,268.66,11778.0,268.22,268.66,267.45,268.66,11778.0
2024-04-22 12:00:00,268.69,270.56,268.69,270.56,4433.0,268.69,270.56,268.69,270.56,4433.0
2024-04-22 12:30:00,270.31,271.66,270.13,271.63,8613.0,270.31,271.66,270.13,271.63,8613.0
2024-04-22 13:00:00,271.41,272.99,271.4,272.99,6209.0,271.41,272.99,271.4,272.99,6209.0
2024-04-22 13:30:00,272.92,274.06,272.18,273.88,6721.0,272.92,274.06,272.18,273.88,6721.0
2024-04-22 14:00:00,273.74,274.17,273.41,273.79,2034.0,273.74,274.17,273.41,273.79,2034.0
2024-04-22 14:30:00,273.84,274.87,273.51,274.79,26592.0,273.84,274.87,273.51,274.79,26592.0
2024-04-22 15:00:00,274.34,274.35,272.58,272.87,7024.0,274.34,274.35,272.58,272.87,7024.0
2024-04-22 15:30:00,272.92,272.92,271.14,271.81,23811.0,272.92,272.92,271.14,271.81,23811.0
2024-04-23 09:30:00,271.55,275.52,271.55,275.28,5184.0,271.55,275.52,271.55,275.28,5184.0
2024-04-23 10:00:00,274.81,276.46,274.45,275.72,4848.0,274.81,276.46,274.45,275.72,4848.0
2024-04-23 10:30:00,275.67,276.67,274.99,275.48,5843.0,275.67,276.67,274.99,275.48,5843.0
2024-04-23 11:00:00,275.11,275.81,274.54,275.66,3889.0,275.11,275.81,274.54,275.66,3889.0
2024-04-23 11:30:00,275.31,275.31,274.27,274.63,2607.0,275.31,275.31,274.27,274.63,2607.0
2024-04-23 12:00:00,274.83,275.9,274.57,275.76,4199.0,274.83,275.9,274.57,275.76,4199.0
2024-04-23 12:30:00,276.11,276.78,275.98,276.41,4459.0,276.11,276.78,275.98,276.41,4459.0
2024-04-23 13:00:00,276.36,276.65,275.86,276.01,1756.0,276.36,276.65,275.86,276.01,1756.0
2024-04-23 13:30:00,276.41,277.2,276.39,277.2,1567.0,276.41,277.2,276.39,277.2,1567.0
2024-04-23 14:00:00,277.22,277.24,276.63,277.16,3019.0,277.22,277.24,276.63,277.16,3019.0
2024-04-23 14:30:00,277.0,277.45,276.82,276.92,3435.0,277.0,277.45,276.82,276.92,3435.0
2024-04-23 15:00:00,276.87,277.12,276.1,276.22,6498.0,276.87,277.12,276.1,276.22,6498.0
2024-04-23 15:30:00,276.11,277.0,276.0,276.24,23541.0,276.11,277.0,276.0,276.24,23541.0
2024-04-24 09:30:00,275.28,280.92,275.28,278.07,5553.0,275.28,280.92,275.28,278.07,5553.0
2024-04-24 10:00:00,278.05,279.43,277.7,278.15,13252.0,278.05,279.43,277.7,278.15,13252.0
2024-04-24 10:30:00,277.88,277.88,276.24,276.4,3901.0,277.88,277.88,276.24,276.4,3901.0
2024-04-24 11:00:00,276.61,276.61,275.0,275.64,5877.0,276.61,276.61,275.0,275.64,5877.0
2024-04-24 11:30:00,275.9,276.16,274.54,274.96,24225.0,275.9,276.16,274.54,274.96,24225.0
2024-04-24 12:00:00,275.24,275.24,274.24,275.04,5887.0,275.24,275.24,274.24,275.04,5887.0
2024-04-24 12:30:00,275.22,276.08,274.54,276.03,4817.0,275.22,276.08,274.54,276.03,4817.0
2024-04-24 13:00:00,275.92,277.18,275.84,276.84,5539.0,275.92,277.18,275.84,276.84,5539.0
2024-04-24 13:30:00,276.84,278.28,276.76,277.74,16982.0,276.84,278.28,276.76,277.74,16982.0
2024-04-24 14:00:00,277.59,277.59,276.64,276.87,4524.0,277.59,277.59,276.64,276.87,4524.0
2024-04-24 14:30:00,276.81,277.05,276.45,276.65,7968.0,276.81,277.05,276.45,276.65,7968.0
2024-04-24 15:00:00,276.74,277.56,276.73,277.56,6937.0,276.74,277.56,276.73,277.56,6937.0
2024-04-24 15:30:00,277.64,278.44,277.38,277.5,35559.0,277.64,278.44,277.38,277.5,35559.0
2024-04-25 09:30:00,274.36,276.16,271.63,275.25,34117.0,274.36,276.16,271.63,275.25,34117.0
2024-04-25 10:00:00,275.48,280.53,275.48,280.11,43422.0,275.48,280.53,275.48,280.11,43422.0
2024-04-25 10:30:00,280.11,280.67,277.84,278.39,15830.0,280.11,280.67,277.84,278.39,15830.0
2024-04-25 11:00:00,278.29,279.64,278.28,279.25,10762.0,278.29,279.64,278.28,279.25,10762.0
2024-04-25 11:30:00,279.1,281.29,278.72,281.29,6067.0,279.1,281.29,278.72,281.29,6067.0
2024-04-25 12:00:00,281.14,283.34,281.13,283.06,59731.0,281.14,283.34,281.13,283.06,59731.0
2024-04-25 12:30:00,282.77,283.69,282.2,283.44,5050.0,282.77,283.69,282.2,283.44,5050.0
2024-04-25 13:00:00,284.29,285.08,283.89,285.08,4020.0,284.29,285.08,283.89,285.08,4020.0
2024-04-25 13:30:00,285.35,287.8,285.35,287.74,6011.0,285.35,287.8,285.35,287.74,6011.0
2024-04-25 14:00:00,287.8,289.87,286.99,288.61,18010.0,287.8,289.87,286.99,288.61,18010.0
2024-04-25 14:30:00,288.67,289.68,287.94,288.97,11771.0,288.67,289.68,287.94,288.97,11771.0
2024-04-25 15:00:00,289.01,290.23,288.71,290.12,25651.0,289.01,290.23,288.71,290.12,25651.0
2024-04-25 15:30:00,290.32,293.29,289.68,292.53,97950.0,290.32,293.29,289.68,292.53,97950.0
2024-04-26 09:30:00,293.5,296.64,292.78,296.59,8093.0,293.5,296.64,292.78,296.59,8093.0
2024-04-26 10:00:00,296.6,297.67,296.24,297.22,8589.0,296.6,297.67,296.24,297.22,8589.0
2024-04-26 10:30:00,297.3,298.51,296.97,297.68,7092.0,297.3,298.51,296.97,297.68,7092.0
2024-04-26 11:00:00,297.89,298.82,297.14,297.56,9040.0,297.89,298.82,297.14,297.56,9040.0
2024-04-26 11:30:00,297.58,298.76,296.71,298.48,26180.0,297.58,298.76,296.71,298.48,26180.0
2024-04-26 12:00:00,298.76,298.77,297.21,297.72,19276.0,298.76,298.77,297.21,297.72,19276.0
2024-04-26 12:30:00,297.75,297.75,297.08,297.08,6779.0,297.75,297.75,297.08,297.08,6779.0
2024-04-26 13:00:00,297.3,298.77,296.78,298.63,9088.0,297.3,298.77,296.78,298.63,9088.0
2024-04-26 13:30:00,298.65,299.15,297.04,297.06,11038.0,298.65,299.15,297.04,297.06,11038.0
2024-04-26 14:00:00,296.79,296.79,294.58,295.8,7505.0,296.79,296.79,294.58,295.8,7505.0
2024-04-26 14:30:00,296.18,296.54,294.95,295.36,5713.0,296.18,296.54,294.95,295.36,5713.0
2024-04-26 15:00:00,295.6,296.91,295.29,296.88,11665.0,295.6,296.91,295.29,296.88,11665.0
2024-04-26 15:30:00,296.79,298.04,296.42,297.14,46321.0,296.79,298.04,296.42,297.14,46321.0
2024-04-29 09:30:00,298.45,301.99,298.19,298.93,66208.0,298.45,301.99,298.19,298.93,66208.0
2024-04-29 10:00:00,299.3,302.64,299.3,302.57,11493.0,299.3,302.64,299.3,302.57,11493.0
2024-04-29 10:30:00,302.33,303.84,300.29,300.68,22029.0,302.33,303.84,300.29,300.68,22029.0
2024-04-29 11:00:00,300.28,301.29,299.21,301.29,14271.0,300.28,301.29,299.21,301.29,14271.0
2024-04-29 11:30:00,301.15,302.35,300.6,301.92,9573.0,301.15,302.35,300.6,301.92,9573.0
2024-04-29 12:00:00,302.14,303.18,301.86,302.7,7201.0,302.14,303.18,301.86,302.7,7201.0
2024-04-29 12:30:00,302.8,303.51,302.12,302.55,5974.0,302.8,303.51,302.12,302.55,5974.0
2024-04-29 13:00:00,302.56,302.8,302.04,302.38,6021.0,302.56,302.8,302.04,302.38,6021.0
2024-04-29 13:30:00,302.37,302.5,301.41,301.43,6087.0,302.37,302.5,301.41,301.43,6087.0
2024-04-29 14:00:00,301.43,302.02,300.69,301.34,8050.0,301.43,302.02,300.69,301.34,8050.0
2024-04-29 14:30:00,301.35,302.52,300.91,302.52,10078.0,301.35,302.52,300.91,302.52,10078.0
2024-04-29 15:00:00,302.32,302.32,300.02,300.68,13260.0,302.32,302.32,300.02,300.68,13260.0
2024-04-29 15:30:00,300.68,301.18,299.67,300.3,73149.0,300.68,301.18,299.67,300.3,73149.0
2024-04-30 09:30:00,320.0,322.96,315.0,317.68,67804.0,320.0,322.96,315.0,317.68,67804.0
2024-04-30 10:00:00,317.34,319.09,316.13,317.11,20308.0,317.34,319.09,316.13,317.11,20308.0
2024-04-30 10:30:00,317.11,319.3,314.55,314.85,22472.0,317.11,319.3,314.55,314.85,22472.0
2024-04-30 11:00:00,314.84,316.48,314.39,315.41,25745.0,314.84,316.48,314.39,315.41,25745.0
2024-04-30 11:30:00,315.22,315.44,309.21,309.35,30922.0,315.22,315.44,309.21,309.35,30922.0
2024-04-30 12:00:00,309.47,309.72,306.46,307.73,48222.0,309.47,309.72,306.46,307.73,48222.0
2024-04-30 12:30:00,306.83,308.67,304.21,308.33,19845.0,306.83,308.67,304.21,308.33,19845.0
2024-04-30 13:00:00,308.17,309.33,307.9,307.93,10912.0,308.17,309.33,307.9,307.93,10912.0
2024-04-30 13:30:00,307.82,309.61,307.78,308.99,11556.0,307.82,309.61,307.78,308.99,11556.0
2024-04-30 14:00:00,309.51,310.95,309.25,309.63,27139.0,309.51,310.95,309.25,309.63,27139.0
2024-04-30 14:30:00,309.58,313.95,309.55,313.62,13043.0,309.58,313.95,309.55,313.62,13043.0
2024-04-30 15:00:00,313.45,314.77,313.31,314.53,15234.0,313.45,314.77,313.31,314.53,15234.0
2024-04-30 15:30:00,314.66,318.33,313.16,314.56,71734.0,314.66,318.33,313.16,314.56,71734.0
2024-05-01 09:30:00,311.61,312.3,304.6,307.34,24308.0,311.61,312.3,304.6,307.34,24308.0
2024-05-01 10:00:00,308.31,309.0,306.01,306.42,11775.0,308.31,309.0,306.01,306.42,11775.0
2024-05-01 10:30:00,306.44,308.13,304.77,306.59,43255.0,306.44,308.13,304.77,306.59,43255.0
2024-05-01 11:00:00,306.59,306.59,303.49,305.01,17327.0,306.59,306.59,303.49,305.01,17327.0
2024-05-01 11:30:00,305.01,306.63,304.26,305.52,21652.0,305.01,306.63,304.26,305.52,21652.0
2024-05-01 12:00:00,305.04,306.01,304.73,305.62,9658.0,305.04,306.01,304.73,305.62,9658.0
2024-05-01 12:30:00,305.67,305.67,303.88,304.31,11994.0,305.67,305.67,303.88,304.31,11994.0
2024-05-01 13:00:00,304.31,304.99,303.65,304.99,15524.0,304.31,304.99,303.65,304.99,15524.0
2024-05-01 13:30:00,305.24,306.76,305.0,305.92,14558.0,305.24,306.76,305.0,305.92,14558.0
2024-05-01 14:00:00,306.28,310.12,306.28,309.8,12833.0,306.28,310.12,306.28,309.8,12833.0
2024-05-01 14:30:00,310.05,315.23,308.0,314.72,21210.0,310.05,315.23,308.0,314.72,21210.0
2024-05-01 15:00:00,314.9,315.52,312.86,313.07,11815.0,314.9,315.52,312.86,313.07,11815.0
2024-05-01 15:30:00,312.94,313.0,308.5,309.18,37933.0,312.94,313.0,308.5,309.18,37933.0
2024-05-02 09:30:00,312.23,312.23,303.21,306.3,21558.0,312.23,312.23,303.21,306.3,21558.0
2024-05-02 10:00:00,306.38,307.74,303.93,307.49,11545.0,306.38,307.74,303.93,307.49,11545.0
2024-05-02 10:30:00,307.3,307.85,305.83,307.45,12779.0,307.3,307.85,305.83,307.45,12779.0
2024-05-02 11:00:00,307.02,308.01,305.89,307.54,11937.0,307.02,308.01,305.89,307.54,11937.0
2024-05-02 11:30:00,307.46,309.41,307.46,309.35,6284.0,307.46,309.41,307.46,309.35,6284.0
2024-05-02 12:00:00,309.46,309.8,308.36,309.63,3783.0,309.46,309.8,308.36,309.63,3783.0
2024-05-02 12:30:00,308.81,310.45,308.58,309.96,5023.0,308.81,310.45,308.58,309.96,5023.0
2024-05-02 13:00:00,310.69,312.08,310.38,312.08,6055.0,310.69,312.08,310.38,312.08,6055.0
2024-05-02 13:30:00,311.79,311.79,310.83,311.7,4017.0,311.79,311.79,310.83,311.7,4017.0
2024-05-02 14:00:00,311.73,313.53,311.56,313.53,6774.0,311.73,313.53,311.56,313.53,6774.0
2024-05-02 14:30:00,313.65,314.33,313.65,314.0,5295.0,313.65,314.33,313.65,314.0,5295.0
2024-05-02 15:00:00,313.99,315.17,313.67,314.46,12533.0,313.99,315.17,313.67,314.46,12533.0
2024-05-02 15:30:00,314.28,314.28,312.03,312.62,45483.0,314.28,314.28,312.03,312.62,45483.0
2024-05-03 09:30:00,316.15,317.07,310.76,315.51,16456.0,316.15,317.07,310.76,315.51,16456.0
2024-05-03 10:00:00,315.83,315.83,311.69,313.63,28680.0,315.83,315.83,311.69,313.63,28680.0
2024-05-03 10:30:00,314.06,314.06,311.39,313.33,36694.0,314.06,314.06,311.39,313.33,36694.0
2024-05-03 11:00:00,313.67,313.67,311.48,311.91,7806.0,313.67,313.67,311.48,311.91,7806.0
2024-05-03 11:30:00,311.91,313.13,311.27,312.24,6105.0,311.91,313.13,311.27,312.24,6105.0
2024-05-03 12:00:00,312.24,312.9,312.24,312.57,3620.0,312.24,312.9,312.24,312.57,3620.0
2024-05-03 12:30:00,312.46,312.54,311.3,311.56,11542.0,312.46,312.54,311.3,311.56,11542.0
2024-05-03 13:00:00,311.75,311.93,310.07,310.42,17205.0,311.75,311.93,310.07,310.42,17205.0
2024-05-03 13:30:00,310.29,310.47,308.93,309.53,25141.0,310.29,310.47,308.93,309.53,25141.0
2024-05-03 14:00:00,309.48,311.37,309.47,311.37,2325.0,309.48,311.37,309.47,311.37,2325.0
2024-05-03 14:30:00,311.58,311.58,310.39,311.11,4551.0,311.58,311.58,310.39,311.11,4551.0
2024-05-03 15:00:00,310.88,311.89,310.67,311.89,5936.0,310.88,311.89,310.67,311.89,5936.0
2024-05-03 15:30:00,311.81,311.81,309.28,309.4,39369.0,311.81,311.81,309.28,309.4,39369.0
2024-05-06 09:30:00,312.15,317.65,311.8,317.2,7947.0,312.15,317.65,311.8,317.2,7947.0
2024-05-06 10:00:00,317.76,319.45,317.24,318.87,28426.0,317.76,319.45,317.24,318.87,28426.0
2024-05-06 10:30:00,318.36,318.48,315.34,315.55,8618.0,318.36,318.48,315.34,315.55,8618.0
2024-05-06 11:00:00,314.68,315.31,314.35,315.31,4404.0,314.68,315.31,314.35,315.31,4404.0
2024-05-06 11:30:00,314.84,315.43,314.33,315.09,6811.0,314.84,315.43,314.33,315.09,6811.0
2024-05-06 12:00:00,314.83,316.65,314.66,316.65,2865.0,314.83,316.65,314.66,316.65,2865.0
2024-05-06 12:30:00,316.23,316.24,314.69,315.1,4163.0,316.23,316.24,314.69,315.1,4163.0
2024-05-06 13:00:00,315.02,315.52,314.35,315.14,9655.0,315.02,315.52,314.35,315.14,9655.0
2024-05-06 13:30:00,315.1,315.14,314.35,314.77,4528.0,315.1,315.14,314.35,314.77,4528.0
2024-05-06 14:00:00,315.05,315.27,314.6,315.08,3541.0,315.05,315.27,314.6,315.08,3541.0
2024-05-06 14:30:00,314.83,315.31,314.76,314.76,2868.0,314.83,315.31,314.76,314.76,2868.0
2024-05-06 15:00:00,314.28,315.92,314.27,315.33,15359.0,314.28,315.92,314.27,315.33,15359.0
2024-05-06 15:30:00,315.06,316.06,314.61,315.62,19812.0,315.06,316.06,314.61,315.62,19812.0
2024-05-07 09:30:00,315.48,316.95,314.25,316.9,8718.0,315.48,316.95,314.25,316.9,8718.0
2024-05-07 10:00:00,316.84,319.32,316.82,319.04,8056.0,316.84,319.32,316.82,319.04,8056.0
2024-05-07 10:30:00,318.48,320.68,317.88,320.21,13935.0,318.48,320.68,317.88,320.21,13935.0
2024-05-07 11:00:00,320.2,320.2,319.21,319.22,7390.0,320.2,320.2,319.21,319.22,7390.0
2024-05-07 11:30:00,318.87,320.28,318.86,319.9,3728.0,318.87,320.28,318.86,319.9,3728.0
2024-05-07 12:00:00,320.2,320.41,319.52,319.58,1424.0,320.2,320.41,319.52,319.58,1424.0
2024-05-07 12:30:00,319.31,319.7,319.15,319.59,2407.0,319.31,319.7,319.15,319.59,2407.0
2024-05-07 13:00:00,319.91,320.3,319.76,319.99,3191.0,319.91,320.3,319.76,319.99,3191.0
2024-05-07 13:30:00,319.94,320.0,319.06,319.06,3887.0,319.94,320.0,319.06,319.06,3887.0
2024-05-07 14:00:00,318.89,318.9,318.1,318.88,2585.0,318.89,318.9,318.1,318.88,2585.0
2024-05-07 14:30:00,318.88,319.36,318.32,319.28,11883.0,318.88,319.36,318.32,319.28,11883.0
2024-05-07 15:00:00,319.29,320.0,319.15,319.92,6366.0,319.29,320.0,319.15,319.92,6366.0
2024-05-07 15:30:00,319.63,319.84,317.48,317.74,15330.0,319.63,319.84,317.48,317.74,15330.0
2024-05-08 09:30:00,314.94,315.51,313.4,313.4,7582.0,314.94,315.51,313.4,313.4,7582.0
2024-05-08 10:00:00,313.44,314.98,312.71,314.98,6008.0,313.44,314.98,312.71,314.98,6008.0
2024-05-08 10:30:00,315.04,315.21,313.51,313.68,4254.0,315.04,315.21,313.51,313.68,4254.0
2024-05-08 11:00:00,313.69,313.92,312.19,313.32,10376.0,313.69,313.92,312.19,313.32,10376.0
2024-05-08 11:30:00,314.08,314.45,313.54,314.44,4027.0,314.08,314.45,313.54,314.44,4027.0
2024-05-08 12:00:00,314.71,316.11,314.59,315.67,4540.0,314.71,316.11,314.59,315.67,4540.0
2024-05-08 12:30:00,315.86,318.36,315.14,317.96,14413.0,315.86,318.36,315.14,317.96,14413.0
2024-05-08 13:00:00,318.47,319.48,317.39,319.03,16797.0,318.47,319.48,317.39,319.03,16797.0
2024-05-08 13:30:00,319.15,320.0,318.72,319.69,17572.0,319.15,320.0,318.72,319.69,17572.0
2024-05-08 14:00:00,319.66,319.72,318.01,318.64,2791.0,319.66,319.72,318.01,318.64,2791.0
2024-05-08 14:30:00,318.44,318.8,317.79,318.0,2034.0,318.44,318.8,317.79,318.0,2034.0
2024-05-08 15:00:00,317.96,319.68,317.96,319.68,3235.0,317.96,319.68,317.96,319.68,3235.0
2024-05-08 15:30:00,319.63,320.06,319.33,319.9,17722.0,319.63,320.06,319.33,319.9,17722.0
2024-05-09 09:30:00,319.04,319.04,316.03,316.04,9117.0,319.04,319.04,316.03,316.04,9117.0
2024-05-09 10:00:00,315.12,316.53,315.06,316.53,8726.0,315.12,316.53,315.06,316.53,8726.0
2024-05-09 10:30:00,316.35,317.97,316.34,317.52,5409.0,316.35,317.97,316.34,317.52,5409.0
2024-05-09 11:00:00,317.56,318.98,317.56,318.31,3483.0,317.56,318.98,317.56,318.31,3483.0
2024-05-09 11:30:00,318.19,318.88,317.86,318.88,2088.0,318.19,318.88,317.86,318.88,2088.0
2024-05-09 12:00:00,318.97,319.87,318.94,319.19,2891.0,318.97,319.87,318.94,319.19,2891.0
2024-05-09 12:30:00,318.85,318.85,318.12,318.12,3131.0,318.85,318.85,318.12,318.12,3131.0
2024-05-09 13:00:00,318.0,318.07,317.38,317.91,1726.0,318.0,318.07,317.38,317.91,1726.0
2024-05-09 13:30:00,317.75,318.15,317.43,318.06,2200.0,317.75,318.15,317.43,318.06,2200.0
2024-05-09 14:00:00,317.68,318.06,316.88,317.19,6668.0,317.68,318.06,316.88,317.19,6668.0
2024-05-09 14:30:00,317.19,317.42,316.65,316.97,3884.0,317.19,317.42,316.65,316.97,3884.0
2024-05-09 15:00:00,317.08,317.23,316.91,316.92,2901.0,317.08,317.23,316.91,316.92,2901.0
2024-05-09 15:30:00,316.93,317.13,316.38,316.51,24585.0,316.93,317.13,316.38,316.51,24585.0
2024-05-10 09:30:00,319.04,319.08,316.25,316.31,9970.0,319.04,319.08,316.25,316.31,9970.0
2024-05-10 10:00:00,315.44,317.24,314.19,315.34,5130.0,315.44,317.24,314.19,315.34,5130.0
2024-05-10 10:30:00,315.37,315.72,314.34,314.56,4511.0,315.37,315.72,314.34,314.56,4511.0
2024-05-10 11:00:00,314.56,315.83,314.56,315.39,4177.0,314.56,315.83,314.56,315.39,4177.0
2024-05-10 11:30:00,315.68,315.68,314.64,315.19,3811.0,315.68,315.68,314.64,315.19,3811.0
2024-05-10 12:00:00,315.25,315.48,314.84,315.03,5611.0,315.25,315.48,314.84,315.03,5611.0
2024-05-10 12:30:00,315.25,315.82,314.98,315.38,7582.0,315.25,315.82,314.98,315.38,7582.0
2024-05-10 13:00:00,315.27,315.45,314.65,315.45,1963.0,315.27,315.45,314.65,315.45,1963.0
2024-05-10 13:30:00,315.41,315.78,315.18,315.4,1519.0,315.41,315.78,315.18,315.4,1519.0
2024-05-10 14:00:00,315.4,315.58,315.26,315.44,5242.0,315.4,315.58,315.26,315.44,5242.0
2024-05-10 14:30:00,315.43,316.56,315.34,316.25,10936.0,315.43,316.56,315.34,316.25,10936.0
2024-05-10 15:00:00,316.25,316.29,315.87,316.19,4156.0,316.25,316.29,315.87,316.19,4156.0
2024-05-10 15:30:00,316.25,316.45,315.62,315.9,45763.0,316.25,316.45,315.62,315.9,45763.0
2024-05-13 09:30:00,319.1,319.1,317.38,317.68,8128.0,319.1,319.1,317.38,317.68,8128.0
2024-05-13 10:00:00,317.8,319.16,317.7,319.0,18705.0,317.8,319.16,317.7,319.0,18705.0
2024-05-13 10:30:00,319.0,320.15,318.87,319.48,6862.0,319.0,320.15,318.87,319.48,6862.0
2024-05-13 11:00:00,319.81,320.0,319.67,319.67,800.0,319.81,320.0,319.67,319.67,800.0
2024-05-13 11:30:00,319.37,319.6,318.74,318.93,1336.0,319.37,319.6,318.74,318.93,1336.0
2024-05-13 12:00:00,318.88,318.89,318.35,318.48,2206.0,318.88,318.89,318.35,318.48,2206.0
2024-05-13 12:30:00,318.72,318.72,318.04,318.19,1794.0,318.72,318.72,318.04,318.19,1794.0
2024-05-13 13:00:00,318.25,318.25,317.61,317.93,1723.0,318.25,318.25,317.61,317.93,1723.0
2024-05-13 13:30:00,317.92,318.0,317.44,317.5,1500.0,317.92,318.0,317.44,317.5,1500.0
2024-05-13 14:00:00,317.21,317.92,317.08,317.21,4087.0,317.21,317.92,317.08,317.21,4087.0
2024-05-13 14:30:00,317.5,317.5,316.82,316.86,2577.0,317.5,317.5,316.82,316.86,2577.0
2024-05-13 15:00:00,316.97,317.02,316.25,316.25,3476.0,316.97,317.02,316.25,316.25,3476.0
2024-05-13 15:30:00,316.27,316.79,315.57,315.88,15212.0,316.27,316.79,315.57,315.88,15212.0
2024-05-14 09:30:00,318.39,320.1,317.85,320.1,3352.0,318.39,320.1,317.85,320.1,3352.0
2024-05-14 10:00:00,320.12,322.78,320.12,321.28,4674.0,320.12,322.78,320.12,321.28,4674.0
2024-05-14 10:30:00,320.95,321.27,319.83,321.27,4341.0,320.95,321.27,319.83,321.27,4341.0
2024-05-14 11:00:00,321.23,321.31,320.57,320.99,2346.0,321.23,321.31,320.57,320.99,2346.0
2024-05-14 11:30:00,321.01,321.09,320.44,320.79,3594.0,321.01,321.09,320.44,320.79,3594.0
2024-05-14 12:00:00,320.81,321.19,320.47,321.06,1500.0,320.81,321.19,320.47,321.06,1500.0
2024-05-14 12:30:00,320.8,320.8,319.35,319.68,2690.0,320.8,320.8,319.35,319.68,2690.0
2024-05-14 13:00:00,319.45,320.0,319.37,320.0,728.0,319.45,320.0,319.37,320.0,728.0
2024-05-14 13:30:00,320.19,320.21,319.57,319.82,3150.0,320.19,320.21,319.57,319.82,3150.0
2024-05-14 14:00:00,319.84,320.83,319.56,319.63,5252.0,319.84,320.83,319.56,319.63,5252.0
2024-05-14 14:30:00,319.51,320.18,319.35,319.94,3859.0,319.51,320.18,319.35,319.94,3859.0
2024-05-14 15:00:00,319.84,320.0,319.44,320.0,2334.0,319.84,320.0,319.44,320.0,2334.0
2024-05-14 15:30:00,320.03,321.42,319.63,320.63,19578.0,320.03,321.42,319.63,320.63,19578.0
2024-05-15 09:30:00,323.0,325.11,322.89,323.6,20608.0,323.0,325.11,322.89,323.6,20608.0
2024-05-15 10:00:00,323.3,324.7,322.21,323.64,4742.0,323.3,324.7,322.21,323.64,4742.0
2024-05-15 10:30:00,323.9,324.6,323.47,324.36,2426.0,323.9,324.6,323.47,324.36,2426.0
2024-05-15 11:00:00,323.86,324.43,323.46,323.47,3169.0,323.86,324.43,323.46,323.47,3169.0
2024-05-15 11:30:00,323.82,323.85,323.43,323.58,2662.0,323.82,323.85,323.43,323.58,2662.0
2024-05-15 12:00:00,323.28,323.9,323.02,323.74,1371.0,323.28,323.9,323.02,323.74,1371.0
2024-05-15 12:30:00,323.73,323.73,322.67,322.67,3984.0,323.73,323.73,322.67,322.67,3984.0
2024-05-15 13:00:00,323.83,324.15,323.52,323.53,2800.0,323.83,324.15,323.52,323.53,2800.0
2024-05-15 13:30:00,323.53,323.53,322.46,323.17,1537.0,323.53,323.53,322.46,323.17,1537.0
2024-05-15 14:00:00,323.25,323.56,322.85,322.85,2808.0,323.25,323.56,322.85,322.85,2808.0
2024-05-15 14:30:00,323.02,323.83,322.68,323.83,1975.0,323.02,323.83,322.68,323.83,1975.0
2024-05-15 15:00:00,323.73,323.83,323.21,323.37,2432.0,323.73,323.83,323.21,323.37,2432.0
2024-05-15 15:30:00,323.31,324.36,323.14,323.54,16403.0,323.31,324.36,323.14,323.54,16403.0
2024-05-16 09:30:00,324.0,324.17,322.48,322.53,6117.0,324.0,324.17,322.48,322.53,6117.0
2024-05-16 10:00:00,322.09,323.18,321.72,322.49,5003.0,322.09,323.18,321.72,322.49,5003.0
2024-05-16 10:30:00,322.5,323.25,321.64,322.25,4644.0,322.5,323.25,321.64,322.25,4644.0
2024-05-16 11:00:00,322.59,323.0,322.1,322.7,3125.0,322.59,323.0,322.1,322.7,3125.0
2024-05-16 11:30:00,323.0,323.56,322.31,322.98,3123.0,323.0,323.56,322.31,322.98,3123.0
2024-05-16 12:00:00,322.63,323.49,322.42,322.94,4483.0,322.63,323.49,322.42,322.94,4483.0
2024-05-16 12:30:00,322.63,322.66,322.32,322.65,2892.0,322.63,322.66,322.32,322.65,2892.0
2024-05-16 13:00:00,322.32,322.56,320.72,321.0,2483.0,322.32,322.56,320.72,321.0,2483.0
2024-05-16 13:30:00,320.81,321.78,320.12,321.77,4492.0,320.81,321.78,320.12,321.77,4492.0
2024-05-16 14:00:00,321.71,322.38,320.96,321.05,4418.0,321.71,322.38,320.96,321.05,4418.0
2024-05-16 14:30:00,321.13,321.89,321.13,321.78,2658.0,321.13,321.89,321.13,321.78,2658.0
2024-05-16 15:00:00,321.79,322.4,321.56,321.82,5235.0,321.79,322.4,321.56,321.82,5235.0
2024-05-16 15:30:00,321.69,321.69,319.67,319.67,31441.0,321.69,321.69,319.67,319.67,31441.0
2024-05-17 09:30:00,320.74,320.74,319.75,320.45,5821.0,320.74,320.74,319.75,320.45,5821.0
2024-05-17 10:00:00,320.03,320.47,319.6,320.47,1875.0,320.03,320.47,319.6,320.47,1875.0
2024-05-17 10:30:00,320.53,320.53,319.79,320.48,2799.0,320.53,320.53,319.79,320.48,2799.0
2024-05-17 11:00:00,320.12,320.22,319.13,319.22,2320.0,320.12,320.22,319.13,319.22,2320.0
2024-05-17 11:30:00,319.45,320.45,319.14,320.45,2244.0,319.45,320.45,319.14,320.45,2244.0
2024-05-17 12:00:00,320.66,320.66,320.21,320.31,2244.0,320.66,320.66,320.21,320.31,2244.0
2024-05-17 12:30:00,320.13,320.13,319.6,319.65,1000.0,320.13,320.13,319.6,319.65,1000.0
2024-05-17 13:00:00,319.66,319.66,318.73,319.38,2447.0,319.66,319.66,318.73,319.38,2447.0
2024-05-17 13:30:00,319.31,319.31,318.82,318.94,1000.0,319.31,319.31,318.82,318.94,1000.0
2024-05-17 14:00:00,318.82,318.84,317.67,318.29,1930.0,318.82,318.84,317.67,318.29,1930.0
2024-05-17 14:30:00,318.51,318.55,317.71,318.34,4534.0,318.51,318.55,317.71,318.34,4534.0
2024-05-17 15:00:00,318.16,318.65,318.09,318.19,7422.0,318.16,318.65,318.09,318.19,7422.0
2024-05-17 15:30:00,318.09,318.95,317.52,318.24,28908.0,318.09,318.95,317.52,318.24,28908.0
2024-05-20 09:30:00,316.24,318.08,316.24,317.56,7000.0,316.24,318.08,316.24,317.56,7000.0
2024-05-20 10:00:00,317.43,318.67,316.94,318.67,8918.0,317.43,318.67,316.94,318.67,8918.0
2024-05-20 10:30:00,318.88,318.88,317.35,317.35,4202.0,318.88,318.88,317.35,317.35,4202.0
2024-05-20 11:00:00,317.45,319.22,317.39,318.64,5232.0,317.45,319.22,317.39,318.64,5232.0
2024-05-20 11:30:00,319.39,319.4,317.2,317.96,10348.0,319.39,319.4,317.2,317.96,10348.0
2024-05-20 12:00:00,317.97,319.25,317.66,318.22,10678.0,317.97,319.25,317.66,318.22,10678.0
2024-05-20 12:30:00,318.07,318.49,317.67,318.43,5329.0,318.07,318.49,317.67,318.43,5329.0
2024-05-20 13:00:00,318.45,318.45,317.57,318.38,5182.0,318.45,318.45,317.57,318.38,5182.0
2024-05-20 13:30:00,318.37,319.25,318.09,319.04,7108.0,318.37,319.25,318.09,319.04,7108.0
2024-05-20 14:00:00,318.62,319.88,318.62,319.25,10849.0,318.62,319.88,318.62,319.25,10849.0
2024-05-20 14:30:00,319.38,319.76,319.19,319.75,6478.0,319.38,319.76,319.19,319.75,6478.0
2024-05-20 15:00:00,319.75,320.54,319.68,320.54,8194.0,319.75,320.54,319.68,320.54,8194.0
2024-05-20 15:30:00,320.42,320.52,319.03,320.18,20659.0,320.42,320.52,319.03,320.18,20659.0
2024-05-21 09:30:00,319.21,319.66,317.07,318.35,5754.0,319.21,319.66,317.07,318.35,5754.0
2024-05-21 10:00:00,318.53,320.96,318.52,320.63,7410.0,318.53,320.96,318.52,320.63,7410.0
2024-05-21 10:30:00,320.26,322.42,319.65,321.38,11613.0,320.26,322.42,319.65,321.38,11613.0
2024-05-21 11:00:00,321.35,322.48,321.34,321.35,3982.0,321.35,322.48,321.34,321.35,3982.0
2024-05-21 11:30:00,321.48,321.56,320.4,320.74,2890.0,321.48,321.56,320.4,320.74,2890.0
2024-05-21 12:00:00,320.73,321.08,319.39,321.07,4821.0,320.73,321.08,319.39,321.07,4821.0
2024-05-21 12:30:00,320.87,320.87,320.31,320.76,3067.0,320.87,320.87,320.31,320.76,3067.0
2024-05-21 13:00:00,320.57,321.06,319.89,321.06,3760.0,320.57,321.06,319.89,321.06,3760.0
2024-05-21 13:30:00,320.83,321.0,320.3,320.7,3318.0,320.83,321.0,320.3,320.7,3318.0
2024-05-21 14:00:00,321.03,321.03,320.46,320.58,1810.0,321.03,321.03,320.46,320.58,1810.0
2024-05-21 14:30:00,320.46,320.46,319.89,320.2,1600.0,320.46,320.46,319.89,320.2,1600.0
2024-05-21 15:00:00,320.07,321.53,320.07,320.92,4758.0,320.07,321.53,320.07,320.92,4758.0
2024-05-21 15:30:00,320.98,322.29,320.9,321.61,21164.0,320.98,322.29,320.9,321.61,21164.0
2024-05-22 09:30:00,321.71,325.19,321.71,325.0,5823.0,321.71,325.19,321.71,325.0,5823.0
2024-05-22 10:00:00,324.41,325.1,324.12,324.82,3656.0,324.41,325.1,324.12,324.82,3656.0
2024-05-22 10:30:00,324.94,325.55,324.43,325.52,1816.0,324.94,325.55,324.43,325.52,1816.0
2024-05-22 11:00:00,325.73,325.74,324.94,324.94,2058.0,325.73,325.74,324.94,324.94,2058.0
2024-05-22 11:30:00,325.23,325.8,324.9,325.43,5348.0,325.23,325.8,324.9,325.43,5348.0
2024-05-22 12:00:00,325.3,325.66,324.86,325.61,4505.0,325.3,325.66,324.86,325.61,4505.0
2024-05-22 12:30:00,325.39,326.14,325.19,325.97,2743.0,325.39,326.14,325.19,325.97,2743.0
2024-05-22 13:00:00,325.94,326.53,325.94,326.13,5878.0,325.94,326.53,325.94,326.13,5878.0
2024-05-22 13:30:00,325.98,326.22,324.95,325.44,2621.0,325.98,326.22,324.95,325.44,2621.0
2024-05-22 14:00:00,325.25,325.62,324.39,324.69,9780.0,325.25,325.62,324.39,324.69,9780.0
2024-05-22 14:30:00,324.69,326.06,324.54,326.0,3564.0,324.69,326.06,324.54,326.0,3564.0
2024-05-22 15:00:00,326.0,326.15,324.86,325.64,7260.0,326.0,326.15,324.86,325.64,7260.0
2024-05-22 15:30:00,325.85,327.09,325.7,326.99,14438.0,325.85,327.09,325.7,326.99,14438.0
2024-05-23 09:30:00,328.7,328.7,322.69,324.84,6348.0,328.7,328.7,322.69,324.84,6348.0
2024-05-23 10:00:00,324.27,325.09,322.06,323.82,11374.0,324.27,325.09,322.06,323.82,11374.0
2024-05-23 10:30:00,323.9,324.42,323.27,323.64,5266.0,323.9,324.42,323.27,323.64,5266.0
2024-05-23 11:00:00,323.46,324.49,323.36,324.22,4578.0,323.46,324.49,323.36,324.22,4578.0
2024-05-23 11:30:00,324.22,325.8,324.21,325.5,1886.0,324.22,325.8,324.21,325.5,1886.0
2024-05-23 12:00:00,325.6,326.18,325.43,326.18,2296.0,325.6,326.18,325.43,326.18,2296.0
2024-05-23 12:30:00,326.22,326.76,324.89,324.89,4718.0,326.22,326.76,324.89,324.89,4718.0
2024-05-23 13:00:00,324.49,324.8,323.86,324.69,7675.0,324.49,324.8,323.86,324.69,7675.0
2024-05-23 13:30:00,324.6,324.6,322.64,323.0,12673.0,324.6,324.6,322.64,323.0,12673.0
2024-05-23 14:00:00,322.99,323.0,321.3,321.84,11209.0,322.99,323.0,321.3,321.84,11209.0
2024-05-23 14:30:00,321.72,322.33,321.5,321.93,4233.0,321.72,322.33,321.5,321.93,4233.0
2024-05-23 15:00:00,322.05,322.78,321.62,322.6,10545.0,322.05,322.78,321.62,322.6,10545.0
2024-05-23 15:30:00,322.66,324.77,322.65,323.84,24286.0,322.66,324.77,322.65,323.84,24286.0
2024-05-24 09:30:00,325.31,326.36,322.6,323.37,7231.0,325.31,326.36,322.6,323.37,7231.0
2024-05-24 10:00:00,323.53,324.97,323.41,324.72,6244.0,323.53,324.97,323.41,324.72,6244.0
2024-05-24 10:30:00,324.42,326.48,324.41,326.35,7020.0,324.42,326.48,324.41,326.35,7020.0
2024-05-24 11:00:00,326.4,326.61,325.25,325.38,5046.0,326.4,326.61,325.25,325.38,5046.0
2024-05-24 11:30:00,325.5,326.39,325.2,325.64,4682.0,325.5,326.39,325.2,325.64,4682.0
2024-05-24 12:00:00,326.31,326.54,325.63,326.29,3529.0,326.31,326.54,325.63,326.29,3529.0
2024-05-24 12:30:00,325.97,326.67,325.6,326.03,3795.0,325.97,326.67,325.6,326.03,3795.0
2024-05-24 13:00:00,325.97,326.42,325.64,326.11,1910.0,325.97,326.42,325.64,326.11,1910.0
2024-05-24 13:30:00,326.03,326.59,325.7,326.27,4409.0,326.03,326.59,325.7,326.27,4409.0
2024-05-24 14:00:00,326.35,326.81,325.75,325.75,3526.0,326.35,326.81,325.75,325.75,3526.0
2024-05-24 14:30:00,325.71,326.87,325.62,326.74,7371.0,325.71,326.87,325.62,326.74,7371.0
2024-05-24 15:00:00,325.89,326.11,325.65,326.0,5594.0,325.89,326.11,325.65,326.0,5594.0
2024-05-24 15:30:00,326.25,326.99,325.75,326.6,22134.0,326.25,326.99,325.75,326.6,22134.0
2024-05-28 09:30:00,328.33,328.5,325.93,326.82,3511.0,328.33,328.5,325.93,326.82,3511.0
2024-05-28 10:00:00,327.0,327.41,325.75,326.0,4501.0,327.0,327.41,325.75,326.0,4501.0
2024-05-28 10:30:00,326.02,328.19,325.95,327.08,3687.0,326.02,328.19,325.95,327.08,3687.0
2024-05-28 11:00:00,327.17,327.43,326.37,327.08,1972.0,327.17,327.43,326.37,327.08,1972.0
2024-05-28 11:30:00,327.17,327.17,326.36,326.97,1661.0,327.17,327.17,326.36,326.97,1661.0
2024-05-28 12:00:00,326.78,326.83,326.35,326.4,3150.0,326.78,326.83,326.35,326.4,3150.0
2024-05-28 12:30:00,326.64,327.22,326.36,326.38,4361.0,326.64,327.22,326.36,326.38,4361.0
2024-05-28 13:00:00,325.88,326.33,325.59,325.97,11936.0,325.88,326.33,325.59,325.97,11936.0
2024-05-28 13:30:00,325.63,325.63,324.8,325.1,4737.0,325.63,325.63,324.8,325.1,4737.0
2024-05-28 14:00:00,325.25,325.26,324.45,324.75,4467.0,325.25,325.26,324.45,324.75,4467.0
2024-05-28 14:30:00,324.52,325.06,324.1,325.06,20410.0,324.52,325.06,324.1,325.06,20410.0
2024-05-28 15:00:00,325.3,325.72,325.12,325.27,11771.0,325.3,325.72,325.12,325.27,11771.0
2024-05-28 15:30:00,325.48,326.71,325.18,326.06,43184.0,325.48,326.71,325.18,326.06,43184.0
2024-05-29 09:30:00,321.09,322.29,318.69,318.95,5138.0,321.09,322.29,318.69,318.95,5138.0
2024-05-29 10:00:00,318.63,318.64,316.33,318.08,6825.0,318.63,318.64,316.33,318.08,6825.0
2024-05-29 10:30:00,318.08,318.08,315.42,316.15,4231.0,318.08,318.08,315.42,316.15,4231.0
2024-05-29 11:00:00,316.03,317.93,315.34,317.69,13844.0,316.03,317.93,315.34,317.69,13844.0
2024-05-29 11:30:00,317.43,319.58,317.26,318.95,4729.0,317.43,319.58,317.26,318.95,4729.0
2024-05-29 12:00:00,318.35,320.61,317.9,319.99,4041.0,318.35,320.61,317.9,319.99,4041.0
2024-05-29 12:30:00,320.07,320.07,318.58,319.5,2394.0,320.07,320.07,318.58,319.5,2394.0
2024-05-29 13:00:00,319.54,319.54,317.82,318.6,6998.0,319.54,319.54,317.82,318.6,6998.0
2024-05-29 13:30:00,319.01,319.9,318.72,319.62,2514.0,319.01,319.9,318.72,319.62,2514.0
2024-05-29 14:00:00,319.18,319.88,318.96,319.1,2271.0,319.18,319.88,318.96,319.1,2271.0
2024-05-29 14:30:00,318.8,319.45,318.67,319.44,3569.0,318.8,319.45,318.67,319.44,3569.0
2024-05-29 15:00:00,319.36,319.4,317.88,318.32,4470.0,319.36,319.4,317.88,318.32,4470.0
2024-05-29 15:30:00,318.1,318.39,316.55,317.39,14345.0,318.1,318.39,316.55,317.39,14345.0
2024-05-30 09:30:00,319.55,319.55,315.54,316.56,5562.0,319.55,319.55,315.54,316.56,5562.0
2024-05-30 10:00:00,316.26,316.45,315.31,315.61,3596.0,316.26,316.45,315.31,315.61,3596.0
2024-05-30 10:30:00,315.99,317.86,315.93,317.86,5803.0,315.99,317.86,315.93,317.86,5803.0
2024-05-30 11:00:00,318.01,318.01,316.05,317.08,6786.0,318.01,318.01,316.05,317.08,6786.0
2024-05-30 11:30:00,316.77,317.09,315.75,315.75,2232.0,316.77,317.09,315.75,315.75,2232.0
2024-05-30 12:00:00,315.88,317.07,315.88,316.69,3854.0,315.88,317.07,315.88,316.69,3854.0
2024-05-30 12:30:00,316.97,317.51,316.81,317.33,4293.0,316.97,317.51,316.81,317.33,4293.0
2024-05-30 13:00:00,317.13,317.96,316.86,317.42,3754.0,317.13,317.96,316.86,317.42,3754.0
2024-05-30 13:30:00,317.53,317.96,317.09,317.4,3047.0,317.53,317.96,317.09,317.4,3047.0
2024-05-30 14:00:00,317.07,317.66,316.66,317.66,2104.0,317.07,317.66,316.66,317.66,2104.0
2024-05-30 14:30:00,317.72,319.25,317.72,318.43,5016.0,317.72,319.25,317.72,318.43,5016.0
2024-05-30 15:00:00,318.24,318.24,316.85,317.23,3630.0,318.24,318.24,316.85,317.23,3630.0
2024-05-30 15:30:00,317.28,317.28,315.96,316.64,17223.0,317.28,317.28,315.96,316.64,17223.0
2024-05-31 09:30:00,316.61,318.77,315.45,316.57,4922.0,316.61,318.77,315.45,316.57,4922.0
2024-05-31 10:00:00,316.17,316.17,313.0,313.45,3049.0,316.17,316.17,313.0,313.45,3049.0
2024-05-31 10:30:00,312.64,313.11,312.03,312.82,2128.0,312.64,313.11,312.03,312.82,2128.0
2024-05-31 11:00:00,312.57,312.57,309.75,310.78,7839.0,312.57,312.57,309.75,310.78,7839.0
2024-05-31 11:30:00,310.38,310.53,309.89,310.07,4257.0,310.38,310.53,309.89,310.07,4257.0
2024-05-31 12:00:00,309.84,309.84,308.15,309.34,7841.0,309.84,309.84,308.15,309.34,7841.0
2024-05-31 12:30:00,309.12,309.12,308.26,309.11,3956.0,309.12,309.12,308.26,309.11,3956.0
2024-05-31 13:00:00,311.04,311.07,310.86,311.07,728.0,311.04,311.07,310.86,311.07,728.0
2024-05-31 13:30:00,312.12,312.84,311.38,312.63,7970.0,312.12,312.84,311.38,312.63,7970.0
2024-05-31 14:00:00,312.19,312.62,312.09,312.09,1850.0,312.19,312.62,312.09,312.09,1850.0
2024-05-31 14:30:00,311.64,312.19,311.4,311.44,4254.0,311.64,312.19,311.4,311.44,4254.0
2024-05-31 15:00:00,311.9,312.63,311.36,311.81,2860.0,311.9,312.63,311.36,311.81,2860.0
2024-05-31 15:30:00,311.19,312.77,310.47,312.34,60650.0,311.19,312.77,310.47,312.34,60650.0
2024-06-03 09:30:00,314.1,314.63,308.84,309.12,6323.0,314.1,314.63,308.84,309.12,6323.0
2024-06-03 10:00:00,308.9,310.02,308.05,308.43,7735.0,308.9,310.02,308.05,308.43,7735.0
2024-06-03 10:30:00,307.62,308.24,306.42,307.65,16379.0,307.62,308.24,306.42,307.65,16379.0
2024-06-03 11:00:00,308.03,308.94,307.14,307.56,5055.0,308.03,308.94,307.14,307.56,5055.0
2024-06-03 11:30:00,307.65,307.76,305.29,306.05,8900.0,307.65,307.76,305.29,306.05,8900.0
2024-06-03 12:00:00,306.09,306.22,303.73,303.73,4895.0,306.09,306.22,303.73,303.73,4895.0
2024-06-03 12:30:00,304.1,305.21,303.97,304.44,7324.0,304.1,305.21,303.97,304.44,7324.0
2024-06-03 13:00:00,303.9,303.9,302.27,303.45,6847.0,303.9,303.9,302.27,303.45,6847.0
2024-06-03 13:30:00,303.22,304.71,303.12,304.51,9209.0,303.22,304.71,303.12,304.51,9209.0
2024-06-03 14:00:00,304.57,305.27,303.9,305.25,4864.0,304.57,305.27,303.9,305.25,4864.0
2024-06-03 14:30:00,305.36,305.48,304.04,304.71,5486.0,305.36,305.48,304.04,304.71,5486.0
2024-06-03 15:00:00,304.97,305.77,304.97,305.32,4657.0,304.97,305.77,304.97,305.32,4657.0
2024-06-03 15:30:00,305.37,307.77,304.96,307.76,21947.0,305.37,307.77,304.96,307.76,21947.0
2024-06-04 09:30:00,303.98,307.89,303.98,305.82,5669.0,303.98,307.89,303.98,305.82,5669.0
2024-06-04 10:00:00,306.51,307.57,306.33,306.69,10470.0,306.51,307.57,306.33,306.69,10470.0
2024-06-04 10:30:00,306.76,306.76,304.36,304.62,4180.0,306.76,306.76,304.36,304.62,4180.0
2024-06-04 11:00:00,304.46,305.23,304.11,304.74,1850.0,304.46,305.23,304.11,304.74,1850.0
2024-06-04 11:30:00,304.52,305.05,304.4,304.74,2421.0,304.52,305.05,304.4,304.74,2421.0
2024-06-04 12:00:00,304.53,304.56,303.71,304.0,2546.0,304.53,304.56,303.71,304.0,2546.0
2024-06-04 12:30:00,303.7,303.81,303.09,303.37,5684.0,303.7,303.81,303.09,303.37,5684.0
2024-06-04 13:00:00,303.0,303.0,302.23,302.46,4232.0,303.0,303.0,302.23,302.46,4232.0
2024-06-04 13:30:00,303.12,303.12,302.25,302.67,2668.0,303.12,303.12,302.25,302.67,2668.0
2024-06-04 14:00:00,302.69,304.61,302.57,304.46,4834.0,302.69,304.61,302.57,304.46,4834.0
2024-06-04 14:30:00,304.05,304.05,302.69,302.69,1259.0,304.05,304.05,302.69,302.69,1259.0
2024-06-04 15:00:00,302.48,302.53,301.51,301.89,5028.0,302.48,302.53,301.51,301.89,5028.0
2024-06-04 15:30:00,301.77,303.52,301.38,302.61,17506.0,301.77,303.52,301.38,302.61,17506.0
2024-06-05 09:30:00,304.8,306.13,303.0,306.13,6048.0,304.8,306.13,303.0,306.13,6048.0
2024-06-05 10:00:00,305.49,308.62,304.91,308.57,9576.0,305.49,308.62,304.91,308.57,9576.0
2024-06-05 10:30:00,309.13,309.99,307.21,307.96,5463.0,309.13,309.99,307.21,307.96,5463.0
2024-06-05 11:00:00,308.5,309.02,308.23,309.02,11207.0,308.5,309.02,308.23,309.02,11207.0
2024-06-05 11:30:00,309.0,309.18,308.46,308.91,4167.0,309.0,309.18,308.46,308.91,4167.0
2024-06-05 12:00:00,308.92,308.98,308.15,308.31,2612.0,308.92,308.98,308.15,308.31,2612.0
2024-06-05 12:30:00,308.85,309.02,308.19,308.85,2480.0,308.85,309.02,308.19,308.85,2480.0
2024-06-05 13:00:00,308.82,309.16,308.39,308.56,908.0,308.82,309.16,308.39,308.56,908.0
2024-06-05 13:30:00,308.34,308.8,308.19,308.63,4098.0,308.34,308.8,308.19,308.63,4098.0
2024-06-05 14:00:00,308.69,308.82,308.13,308.5,4274.0,308.69,308.82,308.13,308.5,4274.0
2024-06-05 14:30:00,308.36,308.47,308.03,308.33,5408.0,308.36,308.47,308.03,308.33,5408.0
2024-06-05 15:00:00,308.41,308.41,307.58,307.58,2713.0,308.41,308.41,307.58,307.58,2713.0
2024-06-05 15:30:00,307.34,307.75,305.64,307.73,42047.0,307.34,307.75,305.64,307.73,42047.0
2024-06-06 09:30:00,307.12,307.32,304.81,304.81,4856.0,307.12,307.32,304.81,304.81,4856.0
2024-06-06 10:00:00,305.24,305.91,304.5,304.81,6763.0,305.24,305.91,304.5,304.81,6763.0
2024-06-06 10:30:00,304.25,305.3,304.15,305.22,3470.0,304.25,305.3,304.15,305.22,3470.0
2024-06-06 11:00:00,305.06,306.97,305.0,306.97,4019.0,305.06,306.97,305.0,306.97,4019.0
2024-06-06 11:30:00,306.96,306.96,306.0,306.0,2527.0,306.96,306.96,306.0,306.0,2527.0
2024-06-06 12:00:00,306.08,307.24,305.88,307.24,7263.0,306.08,307.24,305.88,307.24,7263.0
2024-06-06 12:30:00,306.99,307.39,306.53,307.39,1682.0,306.99,307.39,306.53,307.39,1682.0
2024-06-06 13:00:00,307.6,308.34,307.5,308.34,1595.0,307.6,308.34,307.5,308.34,1595.0
2024-06-06 13:30:00,308.59,308.87,308.4,308.43,1771.0,308.59,308.87,308.4,308.43,1771.0
2024-06-06 14:00:00,308.24,308.24,305.6,305.97,4729.0,308.24,308.24,305.6,305.97,4729.0
2024-06-06 14:30:00,305.78,306.84,305.77,306.84,4147.0,305.78,306.84,305.77,306.84,4147.0
2024-06-06 15:00:00,306.62,306.64,305.64,305.65,2404.0,306.62,306.64,305.64,305.65,2404.0
2024-06-06 15:30:00,305.6,307.58,305.49,307.49,5829.0,305.6,307.58,305.49,307.49,5829.0
2024-06-07 09:30:00,305.22,307.68,302.96,306.56,8148.0,305.22,307.68,302.96,306.56,8148.0
2024-06-07 10:00:00,307.02,307.02,305.72,306.22,4935.0,307.02,307.02,305.72,306.22,4935.0
2024-06-07 10:30:00,305.95,308.03,305.85,306.63,4194.0,305.95,308.03,305.85,306.63,4194.0
2024-06-07 11:00:00,306.51,306.51,303.68,303.78,2388.0,306.51,306.51,303.68,303.78,2388.0
2024-06-07 11:30:00,303.25,304.3,303.25,303.98,2291.0,303.25,304.3,303.25,303.98,2291.0
2024-06-07 12:00:00,303.88,304.75,303.75,303.85,4578.0,303.88,304.75,303.75,303.85,4578.0
2024-06-07 12:30:00,304.11,304.48,302.71,303.32,2730.0,304.11,304.48,302.71,303.32,2730.0
2024-06-07 13:00:00,303.12,303.82,302.31,303.57,1451.0,303.12,303.82,302.31,303.57,1451.0
2024-06-07 13:30:00,303.82,304.0,303.08,303.25,4673.0,303.82,304.0,303.08,303.25,4673.0
2024-06-07 14:00:00,302.39,302.43,301.65,302.38,901.0,302.39,302.43,301.65,302.38,901.0
2024-06-07 14:30:00,302.6,302.84,302.21,302.84,1606.0,302.6,302.84,302.21,302.84,1606.0
2024-06-07 15:00:00,302.32,302.5,301.81,302.22,3410.0,302.32,302.5,301.81,302.22,3410.0
2024-06-07 15:30:00,302.36,302.38,300.43,300.69,19323.0,302.36,302.38,300.43,300.69,19323.0
2024-06-10 09:30:00,298.82,298.82,295.08,296.94,6024.0,298.82,298.82,295.08,296.94,6024.0
2024-06-10 10:00:00,297.0,299.14,297.0,299.14,4273.0,297.0,299.14,297.0,299.14,4273.0
2024-06-10 10:30:00,299.3,300.62,299.3,300.05,2293.0,299.3,300.62,299.3,300.05,2293.0
2024-06-10 11:00:00,300.13,300.13,299.49,299.67,900.0,300.13,300.13,299.49,299.67,900.0
2024-06-10 11:30:00,299.93,299.93,298.83,299.3,3180.0,299.93,299.93,298.83,299.3,3180.0
2024-06-10 12:00:00,299.37,300.78,298.92,300.6,3671.0,299.37,300.78,298.92,300.6,3671.0
2024-06-10 12:30:00,300.76,300.77,300.01,300.01,1103.0,300.76,300.77,300.01,300.01,1103.0
2024-06-10 13:00:00,300.26,300.5,299.23,299.68,3764.0,300.26,300.5,299.23,299.68,3764.0
2024-06-10 13:30:00,299.45,300.63,298.13,300.13,16996.0,299.45,300.63,298.13,300.13,16996.0
2024-06-10 14:00:00,300.08,300.24,299.04,299.04,9640.0,300.08,300.24,299.04,299.04,9640.0
2024-06-10 14:30:00,299.25,302.01,299.08,302.01,3693.0,299.25,302.01,299.08,302.01,3693.0
2024-06-10 15:00:00,301.86,303.74,301.81,303.74,4489.0,301.86,303.74,301.81,303.74,4489.0
2024-06-10 15:30:00,303.75,303.77,301.84,302.84,13318.0,303.75,303.77,301.84,302.84,13318.0
2024-06-11 09:30:00,301.01,301.16,299.15,300.27,3448.0,301.01,301.16,299.15,300.27,3448.0
2024-06-11 10:00:00,299.04,302.02,299.04,301.7,1380.0,299.04,302.02,299.04,301.7,1380.0
2024-06-11 10:30:00,301.65,301.98,300.71,300.92,8564.0,301.65,301.98,300.71,300.92,8564.0
2024-06-11 11:00:00,301.0,302.62,300.99,302.13,4182.0,301.0,302.62,300.99,302.13,4182.0
2024-06-11 11:30:00,302.3,303.0,302.3,303.0,1533.0,302.3,303.0,302.3,303.0,1533.0
2024-06-11 12:00:00,302.63,302.75,300.78,300.85,1940.0,302.63,302.75,300.78,300.85,1940.0
2024-06-11 12:30:00,301.1,301.17,300.88,300.96,1511.0,301.1,301.17,300.88,300.96,1511.0
2024-06-11 13:00:00,300.93,301.99,300.76,301.29,1053.0,300.93,301.99,300.76,301.29,1053.0
2024-06-11 13:30:00,301.2,301.4,300.56,301.19,1737.0,301.2,301.4,300.56,301.19,1737.0
2024-06-11 14:00:00,301.45,301.7,300.37,301.44,8318.0,301.45,301.7,300.37,301.44,8318.0
2024-06-11 14:30:00,301.73,301.77,300.78,301.08,2749.0,301.73,301.77,300.78,301.08,2749.0
2024-06-11 15:00:00,301.26,301.26,300.5,300.57,1763.0,301.26,301.26,300.5,300.57,1763.0
2024-06-11 15:30:00,300.25,301.52,300.16,301.09,14662.0,300.25,301.52,300.16,301.09,14662.0
2024-06-12 09:30:00,307.24,310.11,306.69,309.15,6606.0,307.24,310.11,306.69,309.15,6606.0
2024-06-12 10:00:00,307.86,309.3,307.44,307.88,2713.0,307.86,309.3,307.44,307.88,2713.0
2024-06-12 10:30:00,307.84,307.84,305.21,305.88,1122.0,307.84,307.84,305.21,305.88,1122.0
2024-06-12 11:00:00,306.32,307.65,306.01,306.01,6945.0,306.32,307.65,306.01,306.01,6945.0
2024-06-12 11:30:00,305.75,306.98,305.74,306.98,1908.0,305.75,306.98,305.74,306.98,1908.0
2024-06-12 12:00:00,307.36,307.9,306.55,306.8,4670.0,307.36,307.9,306.55,306.8,4670.0
2024-06-12 12:30:00,306.56,307.51,306.39,306.57,4991.0,306.56,307.51,306.39,306.57,4991.0
2024-06-12 13:00:00,306.42,306.85,306.07,306.22,2290.0,306.42,306.85,306.07,306.22,2290.0
2024-06-12 13:30:00,306.19,306.44,305.52,306.31,4832.0,306.19,306.44,305.52,306.31,4832.0
2024-06-12 14:00:00,305.25,306.88,303.81,306.7,6530.0,305.25,306.88,303.81,306.7,6530.0
2024-06-12 14:30:00,306.88,307.08,305.3,305.95,4242.0,306.88,307.08,305.3,305.95,4242.0
2024-06-12 15:00:00,306.46,306.48,303.28,303.28,3719.0,306.46,306.48,303.28,303.28,3719.0
2024-06-12 15:30:00,303.09,305.04,303.02,304.55,12156.0,303.09,305.04,303.02,304.55,12156.0
2024-06-13 09:30:00,307.64,308.5,305.83,306.38,14798.0,307.64,308.5,305.83,306.38,14798.0
2024-06-13 10:00:00,306.5,309.01,306.34,307.71,10720.0,306.5,309.01,306.34,307.71,10720.0
2024-06-13 10:30:00,307.18,307.5,304.61,305.29,4773.0,307.18,307.5,304.61,305.29,4773.0
2024-06-13 11:00:00,305.3,306.13,304.73,305.36,17868.0,305.3,306.13,304.73,305.36,17868.0
2024-06-13 11:30:00,305.74,307.24,305.73,306.32,6136.0,305.74,307.24,305.73,306.32,6136.0
2024-06-13 12:00:00,306.44,306.53,305.32,305.35,2811.0,306.44,306.53,305.32,305.35,2811.0
2024-06-13 12:30:00,305.49,307.68,305.48,307.57,11781.0,305.49,307.68,305.48,307.57,11781.0
2024-06-13 13:00:00,307.78,307.81,307.27,307.34,2304.0,307.78,307.81,307.27,307.34,2304.0
2024-06-13 13:30:00,307.25,307.26,306.58,306.65,6352.0,307.25,307.26,306.58,306.65,6352.0
2024-06-13 14:00:00,306.59,306.97,306.45,306.88,5252.0,306.59,306.97,306.45,306.88,5252.0
2024-06-13 14:30:00,307.05,308.31,307.05,308.2,4284.0,307.05,308.31,307.05,308.2,4284.0
2024-06-13 15:00:00,308.04,308.04,307.0,307.32,2996.0,308.04,308.04,307.0,307.32,2996.0
2024-06-13 15:30:00,307.18,309.21,307.18,308.63,30694.0,307.18,309.21,307.18,308.63,30694.0
2024-06-14 09:30:00,305.49,305.49,302.85,302.85,1567.0,305.49,305.49,302.85,302.85,1567.0
2024-06-14 10:00:00,302.16,302.39,300.83,301.16,1402.0,302.16,302.39,300.83,301.16,1402.0
2024-06-14 10:30:00,299.93,300.74,299.7,299.9,6431.0,299.93,300.74,299.7,299.9,6431.0
2024-06-14 11:00:00,300.0,300.21,299.7,300.06,2029.0,300.0,300.21,299.7,300.06,2029.0
2024-06-14 11:30:00,299.85,299.85,298.83,299.02,3453.0,299.85,299.85,298.83,299.02,3453.0
2024-06-14 12:00:00,299.03,299.71,298.88,299.35,2151.0,299.03,299.71,298.88,299.35,2151.0
2024-06-14 12:30:00,298.83,300.0,298.83,300.0,5490.0,298.83,300.0,298.83,300.0,5490.0
2024-06-14 13:00:00,300.0,301.19,299.63,300.71,15305.0,300.0,301.19,299.63,300.71,15305.0
2024-06-14 13:30:00,300.38,301.03,299.91,299.92,2200.0,300.38,301.03,299.91,299.92,2200.0
2024-06-14 14:00:00,299.55,300.09,299.05,299.86,3477.0,299.55,300.09,299.05,299.86,3477.0
2024-06-14 14:30:00,299.6,299.6,298.73,298.8,2405.0,299.6,299.6,298.73,298.8,2405.0
2024-06-14 15:00:00,298.92,300.22,298.68,300.19,2331.0,298.92,300.22,298.68,300.19,2331.0
2024-06-14 15:30:00,300.23,301.38,299.24,301.25,18701.0,300.23,301.38,299.24,301.25,18701.0
2024-06-17 09:30:00,300.95,302.0,299.24,301.86,6689.0,300.95,302.0,299.24,301.86,6689.0
2024-06-17 10:00:00,300.0,300.0,298.64,298.89,1849.0,300.0,300.0,298.64,298.89,1849.0
2024-06-17 10:30:00,298.88,300.04,298.88,299.79,1764.0,298.88,300.04,298.88,299.79,1764.0
2024-06-17 11:00:00,299.72,300.18,299.17,299.86,8024.0,299.72,300.18,299.17,299.86,8024.0
2024-06-17 11:30:00,299.83,300.24,299.35,299.62,5347.0,299.83,300.24,299.35,299.62,5347.0
2024-06-17 12:00:00,299.83,300.32,299.6,300.01,7148.0,299.83,300.32,299.6,300.01,7148.0
2024-06-17 12:30:00,300.74,300.99,299.85,300.06,6940.0,300.74,300.99,299.85,300.06,6940.0
2024-06-17 13:00:00,300.19,300.24,299.5,299.5,7209.0,300.19,300.24,299.5,299.5,7209.0
2024-06-17 13:30:00,299.63,300.25,299.38,299.83,4980.0,299.63,300.25,299.38,299.83,4980.0
2024-06-17 14:00:00,299.88,301.79,299.58,301.79,4916.0,299.88,301.79,299.58,301.79,4916.0
2024-06-17 14:30:00,302.0,302.0,301.35,301.54,6245.0,302.0,302.0,301.35,301.54,6245.0
2024-06-17 15:00:00,301.4,303.59,301.36,303.12,9572.0,301.4,303.59,301.36,303.12,9572.0
2024-06-17 15:30:00,303.08,303.18,301.61,302.32,19230.0,303.08,303.18,301.61,302.32,19230.0
2024-06-18 09:30:00,302.09,302.09,298.89,299.24,6818.0,302.09,302.09,298.89,299.24,6818.0
2024-06-18 10:00:00,299.01,300.28,299.01,299.34,3178.0,299.01,300.28,299.01,299.34,3178.0
2024-06-18 10:30:00,299.31,299.69,298.52,299.61,9053.0,299.31,299.69,298.52,299.61,9053.0
2024-06-18 11:00:00,299.47,299.71,297.84,297.84,10436.0,299.47,299.71,297.84,297.84,10436.0
2024-06-18 11:30:00,296.95,299.4,296.82,299.05,16227.0,296.95,299.4,296.82,299.05,16227.0
2024-06-18 12:00:00,299.05,299.83,298.75,298.75,8498.0,299.05,299.83,298.75,298.75,8498.0
2024-06-18 12:30:00,298.49,298.82,297.99,298.47,9555.0,298.49,298.82,297.99,298.47,9555.0
2024-06-18 13:00:00,298.2,299.17,297.13,297.13,5905.0,298.2,299.17,297.13,297.13,5905.0
2024-06-18 13:30:00,297.1,297.85,296.42,297.78,9298.0,297.1,297.85,296.42,297.78,9298.0
2024-06-18 14:00:00,297.56,297.99,297.0,297.3,3831.0,297.56,297.99,297.0,297.3,3831.0
2024-06-18 14:30:00,297.27,298.0,297.1,297.46,5301.0,297.27,298.0,297.1,297.46,5301.0
2024-06-18 15:00:00,297.43,297.46,296.6,296.89,10309.0,297.43,297.46,296.6,296.89,10309.0
2024-06-18 15:30:00,296.74,297.33,294.45,294.87,52163.0,296.74,297.33,294.45,294.87,52163.0
2024-06-20 09:30:00,296.0,297.84,295.05,296.67,9879.0,296.0,297.84,295.05,296.67,9879.0
2024-06-20 10:00:00,296.4,298.27,295.68,297.55,16082.0,296.4,298.27,295.68,297.55,16082.0
2024-06-20 10:30:00,297.24,298.0,296.46,297.91,10831.0,297.24,298.0,296.46,297.91,10831.0
2024-06-20 11:00:00,297.78,297.97,296.94,297.04,3128.0,297.78,297.97,296.94,297.04,3128.0
2024-06-20 11:30:00,297.12,297.12,295.71,296.3,5728.0,297.12,297.12,295.71,296.3,5728.0
2024-06-20 12:00:00,296.18,297.86,296.01,297.09,4973.0,296.18,297.86,296.01,297.09,4973.0
2024-06-20 12:30:00,297.19,297.59,296.84,296.88,3259.0,297.19,297.59,296.84,296.88,3259.0
2024-06-20 13:00:00,296.51,297.07,296.3,296.47,1844.0,296.51,297.07,296.3,296.47,1844.0
2024-06-20 13:30:00,296.44,297.14,295.86,297.0,8490.0,296.44,297.14,295.86,297.0,8490.0
2024-06-20 14:00:00,297.0,297.52,296.92,297.28,4365.0,297.0,297.52,296.92,297.28,4365.0
2024-06-20 14:30:00,297.55,297.55,296.51,297.23,3125.0,297.55,297.55,296.51,297.23,3125.0
2024-06-20 15:00:00,297.03,297.16,296.2,297.16,5108.0,297.03,297.16,296.2,297.16,5108.0
2024-06-20 15:30:00,297.13,298.05,296.17,296.55,35466.0,297.13,298.05,296.17,296.55,35466.0
2024-06-21 09:30:00,297.71,299.09,293.42,296.28,46807.0,297.71,299.09,293.42,296.28,46807.0
2024-06-21 10:00:00,296.86,299.2,296.86,298.21,14396.0,296.86,299.2,296.86,298.21,14396.0
2024-06-21 10:30:00,297.98,299.4,297.83,299.36,3507.0,297.98,299.4,297.83,299.36,3507.0
2024-06-21 11:00:00,299.46,300.0,298.78,299.16,13445.0,299.46,300.0,298.78,299.16,13445.0
2024-06-21 11:30:00,299.2,299.52,298.27,299.25,9431.0,299.2,299.52,298.27,299.25,9431.0
2024-06-21 12:00:00,298.81,299.03,298.36,298.72,3276.0,298.81,299.03,298.36,298.72,3276.0
2024-06-21 12:30:00,299.21,299.79,299.19,299.63,800.0,299.21,299.79,299.19,299.63,800.0
2024-06-21 13:00:00,299.35,299.58,298.19,298.32,3373.0,299.35,299.58,298.19,298.32,3373.0
2024-06-21 13:30:00,298.52,298.52,297.79,298.02,1817.0,298.52,298.52,297.79,298.02,1817.0
2024-06-21 14:00:00,298.0,298.84,298.0,298.45,7700.0,298.0,298.84,298.0,298.45,7700.0
2024-06-21 14:30:00,298.45,299.62,298.0,299.61,5414.0,298.45,299.62,298.0,299.61,5414.0
2024-06-21 15:00:00,299.63,299.92,298.32,298.41,3207.0,299.63,299.92,298.32,298.41,3207.0
2024-06-21 15:30:00,298.57,301.17,298.3,299.88,66275.0,298.57,301.17,298.3,299.88,66275.0
2024-06-24 09:30:00,300.47,304.37,300.05,304.37,7580.0,300.47,304.37,300.05,304.37,7580.0
2024-06-24 10:00:00,304.49,304.49,301.99,302.76,6589.0,304.49,304.49,301.99,302.76,6589.0
2024-06-24 10:30:00,303.06,305.0,302.6,305.0,8248.0,303.06,305.0,302.6,305.0,8248.0
2024-06-24 11:00:00,305.93,307.03,304.78,306.08,9194.0,305.93,307.03,304.78,306.08,9194.0
2024-06-24 11:30:00,306.14,306.6,304.75,305.0,6018.0,306.14,306.6,304.75,305.0,6018.0
2024-06-24 12:00:00,304.76,305.1,304.21,304.27,7219.0,304.76,305.1,304.21,304.27,7219.0
2024-06-24 12:30:00,304.42,305.1,303.49,303.76,5422.0,304.42,305.1,303.49,303.76,5422.0
2024-06-24 13:00:00,303.92,303.92,302.95,303.29,4094.0,303.92,303.92,302.95,303.29,4094.0
2024-06-24 13:30:00,303.46,305.03,303.12,305.02,8127.0,303.46,305.03,303.12,305.02,8127.0
2024-06-24 14:00:00,305.0,305.05,304.04,305.0,5030.0,305.0,305.05,304.04,305.0,5030.0
2024-06-24 14:30:00,304.88,306.39,304.81,306.39,11067.0,304.88,306.39,304.81,306.39,11067.0
2024-06-24 15:00:00,306.17,307.37,306.12,306.97,11929.0,306.17,307.37,306.12,306.97,11929.0
2024-06-24 15:30:00,306.75,307.76,305.88,306.81,36728.0,306.75,307.76,305.88,306.81,36728.0
2024-06-25 09:30:00,308.2,308.65,307.25,307.8,7999.0,308.2,308.65,307.25,307.8,7999.0
2024-06-25 10:00:00,307.8,308.38,306.46,306.46,9152.0,307.8,308.38,306.46,306.46,9152.0
2024-06-25 10:30:00,306.29,307.41,305.99,307.13,14504.0,306.29,307.41,305.99,307.13,14504.0
2024-06-25 11:00:00,306.68,308.31,306.65,308.19,8449.0,306.68,308.31,306.65,308.19,8449.0
2024-06-25 11:30:00,308.37,309.11,307.51,308.81,22332.0,308.37,309.11,307.51,308.81,22332.0
2024-06-25 12:00:00,308.2,308.41,307.53,308.24,4545.0,308.2,308.41,307.53,308.24,4545.0
2024-06-25 12:30:00,308.0,308.33,307.45,307.85,6766.0,308.0,308.33,307.45,307.85,6766.0
2024-06-25 13:00:00,307.99,308.11,307.28,307.84,4957.0,307.99,308.11,307.28,307.84,4957.0
2024-06-25 13:30:00,307.99,308.0,307.51,307.76,4588.0,307.99,308.0,307.51,307.76,4588.0
2024-06-25 14:00:00,307.75,308.35,307.75,307.92,1020.0,307.75,308.35,307.75,307.92,1020.0
2024-06-25 14:30:00,307.97,308.16,307.12,307.22,3444.0,307.97,308.16,307.12,307.22,3444.0
2024-06-25 15:00:00,306.97,306.97,306.03,306.13,3074.0,306.97,306.97,306.03,306.13,3074.0
2024-06-25 15:30:00,306.0,306.2,304.46,306.2,25661.0,306.0,306.2,304.46,306.2,25661.0
2024-06-26 09:30:00,303.93,305.41,302.26,304.14,4712.0,303.93,305.41,302.26,304.14,4712.0
2024-06-26 10:00:00,304.68,307.02,304.42,305.82,7063.0,304.68,307.02,304.42,305.82,7063.0
2024-06-26 10:30:00,306.25,306.25,304.45,305.01,7549.0,306.25,306.25,304.45,305.01,7549.0
2024-06-26 11:00:00,304.73,306.26,304.73,305.67,5982.0,304.73,306.26,304.73,305.67,5982.0
2024-06-26 11:30:00,305.6,306.14,305.07,305.46,3378.0,305.6,306.14,305.07,305.46,3378.0
2024-06-26 12:00:00,305.18,306.71,305.08,306.41,10447.0,305.18,306.71,305.08,306.41,10447.0
2024-06-26 12:30:00,306.15,306.15,304.91,305.27,3199.0,306.15,306.15,304.91,305.27,3199.0
2024-06-26 13:00:00,305.24,305.73,304.56,304.56,1993.0,305.24,305.73,304.56,304.56,1993.0
2024-06-26 13:30:00,304.79,305.12,304.51,305.12,4608.0,304.79,305.12,304.51,305.12,4608.0
2024-06-26 14:00:00,305.16,305.66,304.93,305.6,4588.0,305.16,305.66,304.93,305.6,4588.0
2024-06-26 14:30:00,305.61,305.94,305.43,305.74,4991.0,305.61,305.94,305.43,305.74,4991.0
2024-06-26 15:00:00,305.75,306.56,305.74,305.79,11822.0,305.75,306.56,305.74,305.79,11822.0
2024-06-26 15:30:00,305.9,307.21,305.15,306.9,25742.0,305.9,307.21,305.15,306.9,25742.0
2024-06-27 09:30:00,307.03,309.7,307.03,308.8,4351.0,307.03,309.7,307.03,308.8,4351.0
2024-06-27 10:00:00,307.0,308.46,307.0,308.24,2301.0,307.0,308.46,307.0,308.24,2301.0
2024-06-27 10:30:00,308.29,308.29,305.55,306.78,9208.0,308.29,308.29,305.55,306.78,9208.0
2024-06-27 11:00:00,306.75,307.7,305.5,305.5,6083.0,306.75,307.7,305.5,305.5,6083.0
2024-06-27 11:30:00,305.18,305.61,304.93,305.32,3058.0,305.18,305.61,304.93,305.32,3058.0
2024-06-27 12:00:00,304.91,305.89,304.6,305.48,9610.0,304.91,305.89,304.6,305.48,9610.0
2024-06-27 12:30:00,305.31,306.58,305.31,306.58,1866.0,305.31,306.58,305.31,306.58,1866.0
2024-06-27 13:00:00,306.45,308.37,306.4,307.75,11754.0,306.45,308.37,306.4,307.75,11754.0
2024-06-27 13:30:00,307.98,308.96,307.58,308.39,8034.0,307.98,308.96,307.58,308.39,8034.0
2024-06-27 14:00:00,307.99,307.99,307.0,307.63,15306.0,307.99,307.99,307.0,307.63,15306.0
2024-06-27 14:30:00,307.56,307.66,306.7,306.72,8233.0,307.56,307.66,306.7,306.72,8233.0
2024-06-27 15:00:00,306.72,307.74,306.72,307.55,6519.0,306.72,307.74,306.72,307.55,6519.0
2024-06-27 15:30:00,307.66,307.67,306.5,307.09,27212.0,307.66,307.67,306.5,307.09,27212.0
2024-06-28 09:30:00,309.0,311.82,306.68,310.98,7115.0,309.0,311.82,306.68,310.98,7115.0
2024-06-28 10:00:00,311.91,314.04,311.06,313.07,5341.0,311.91,314.04,311.06,313.07,5341.0
2024-06-28 10:30:00,312.87,312.88,310.59,311.05,5064.0,312.87,312.88,310.59,311.05,5064.0
2024-06-28 11:00:00,310.86,312.07,310.32,311.72,4851.0,310.86,312.07,310.32,311.72,4851.0
2024-06-28 11:30:00,311.71,312.82,311.26,312.12,3220.0,311.71,312.82,311.26,312.12,3220.0
2024-06-28 12:00:00,312.12,312.43,311.03,311.72,4363.0,312.12,312.43,311.03,311.72,4363.0
2024-06-28 12:30:00,311.8,312.24,310.61,310.61,2883.0,311.8,312.24,310.61,310.61,2883.0
2024-06-28 13:00:00,310.54,311.05,310.08,310.08,4133.0,310.54,311.05,310.08,310.08,4133.0
2024-06-28 13:30:00,310.16,310.35,308.79,309.19,5637.0,310.16,310.35,308.79,309.19,5637.0
2024-06-28 14:00:00,309.01,309.47,308.61,309.15,5929.0,309.01,309.47,308.61,309.15,5929.0
2024-06-28 14:30:00,308.95,308.95,306.96,307.22,3924.0,308.95,308.95,306.96,307.22,3924.0
2024-06-28 15:00:00,306.85,307.35,306.16,307.05,2188.0,306.85,307.35,306.16,307.05,2188.0
2024-06-28 15:30:00,307.12,310.1,306.37,309.07,32050.0,307.12,310.1,306.37,309.07,32050.0
2024-07-01 09:30:00,308.82,313.05,304.79,305.91,11656.0,308.82,313.05,304.79,305.91,11656.0
2024-07-01 10:00:00,306.82,307.59,304.25,305.0,3957.0,306.82,307.59,304.25,305.0,3957.0
2024-07-01 10:30:00,305.06,305.37,303.75,305.0,9786.0,305.06,305.37,303.75,305.0,9786.0
2024-07-01 11:00:00,305.0,305.0,303.36,303.61,6205.0,305.0,305.0,303.36,303.61,6205.0
2024-07-01 11:30:00,303.5,305.32,303.5,304.79,10198.0,303.5,305.32,303.5,304.79,10198.0
2024-07-01 12:00:00,304.78,306.13,304.78,305.97,7247.0,304.78,306.13,304.78,305.97,7247.0
2024-07-01 12:30:00,305.87,305.87,303.53,304.61,11927.0,305.87,305.87,303.53,304.61,11927.0
2024-07-01 13:00:00,304.67,305.72,304.67,305.63,3490.0,304.67,305.72,304.67,305.63,3490.0
2024-07-01 13:30:00,305.42,306.07,304.56,305.39,4418.0,305.42,306.07,304.56,305.39,4418.0
2024-07-01 14:00:00,305.43,307.24,305.43,306.22,6371.0,305.43,307.24,305.43,306.22,6371.0
2024-07-01 14:30:00,305.96,307.11,305.96,306.1,3800.0,305.96,307.11,305.96,306.1,3800.0
2024-07-01 15:00:00,306.05,306.05,304.73,304.77,4545.0,306.05,306.05,304.73,304.77,4545.0
2024-07-01 15:30:00,304.75,306.35,304.48,306.02,21506.0,304.75,306.35,304.48,306.02,21506.0
2024-07-02 09:30:00,307.39,311.56,306.21,309.24,8968.0,307.39,311.56,306.21,309.24,8968.0
2024-07-02 10:00:00,309.3,309.6,307.45,309.32,4293.0,309.3,309.6,307.45,309.32,4293.0
2024-07-02 10:30:00,309.58,309.76,307.82,309.61,6715.0,309.58,309.76,307.82,309.61,6715.0
2024-07-02 11:00:00,310.0,310.0,308.74,309.41,3188.0,310.0,310.0,308.74,309.41,3188.0
2024-07-02 11:30:00,309.65,309.92,309.1,309.25,3874.0,309.65,309.92,309.1,309.25,3874.0
2024-07-02 12:00:00,309.17,309.17,308.54,308.94,1919.0,309.17,309.17,308.54,308.94,1919.0
2024-07-02 12:30:00,308.56,308.74,307.25,307.25,1800.0,308.56,308.74,307.25,307.25,1800.0
2024-07-02 13:00:00,307.75,308.31,307.64,308.31,700.0,307.75,308.31,307.64,308.31,700.0
2024-07-02 13:30:00,308.45,308.72,308.15,308.39,2359.0,308.45,308.72,308.15,308.39,2359.0
2024-07-02 14:00:00,308.48,309.88,308.48,309.28,4498.0,308.48,309.88,308.48,309.28,4498.0
2024-07-02 14:30:00,309.38,309.46,308.94,308.94,2584.0,309.38,309.46,308.94,308.94,2584.0
2024-07-02 15:00:00,308.72,309.05,307.87,309.05,12975.0,308.72,309.05,307.87,309.05,12975.0
2024-07-02 15:30:00,308.91,310.28,308.69,310.18,23989.0,308.91,310.28,308.69,310.18,23989.0
2024-07-03 09:30:00,312.35,312.35,309.24,311.87,4893.0,312.35,312.35,309.24,311.87,4893.0
2024-07-03 10:00:00,312.35,314.13,310.88,311.32,2295.0,312.35,314.13,310.88,311.32,2295.0
2024-07-03 10:30:00,310.86,311.6,310.16,311.15,4538.0,310.86,311.6,310.16,311.15,4538.0
2024-07-03 11:00:00,311.42,311.73,310.95,311.73,1100.0,311.42,311.73,310.95,311.73,1100.0
2024-07-03 11:30:00,311.53,311.58,311.11,311.35,2158.0,311.53,311.58,311.11,311.35,2158.0
2024-07-03 12:00:00,311.22,312.87,311.22,312.4,3174.0,311.22,312.87,311.22,312.4,3174.0
2024-07-03 12:30:00,312.1,313.17,311.74,312.54,11193.0,312.1,313.17,311.74,312.54,11193.0
2024-07-05 09:30:00,312.25,312.43,309.35,310.84,6835.0,312.25,312.43,309.35,310.84,6835.0
2024-07-05 10:00:00,310.3,310.58,308.69,309.53,3672.0,310.3,310.58,308.69,309.53,3672.0
2024-07-05 10:30:00,310.29,310.39,309.55,309.61,4187.0,310.29,310.39,309.55,309.61,4187.0
2024-07-05 11:00:00,309.58,310.67,309.44,310.59,4729.0,309.58,310.67,309.44,310.59,4729.0
2024-07-05 11:30:00,310.76,311.01,310.01,310.96,2852.0,310.76,311.01,310.01,310.96,2852.0
2024-07-05 12:00:00,311.07,311.57,310.97,310.98,1829.0,311.07,311.57,310.97,310.98,1829.0
2024-07-05 12:30:00,310.79,311.62,310.61,311.62,1600.0,310.79,311.62,310.61,311.62,1600.0
2024-07-05 13:00:00,311.54,311.76,310.68,311.5,3650.0,311.54,311.76,310.68,311.5,3650.0
2024-07-05 13:30:00,311.49,311.85,311.03,311.58,5739.0,311.49,311.85,311.03,311.58,5739.0
2024-07-05 14:00:00,311.57,311.9,311.2,311.58,2096.0,311.57,311.9,311.2,311.58,2096.0
2024-07-05 14:30:00,311.44,312.13,311.25,311.73,2859.0,311.44,312.13,311.25,311.73,2859.0
2024-07-05 15:00:00,311.91,312.42,311.7,311.91,4425.0,311.91,312.42,311.7,311.91,4425.0
2024-07-05 15:30:00,312.01,312.01,310.25,310.59,33698.0,312.01,312.01,310.25,310.59,33698.0
2024-07-08 09:30:00,311.99,313.98,311.99,312.89,3745.0,311.99,313.98,311.99,312.89,3745.0
2024-07-08 10:00:00,313.05,313.05,311.77,312.24,10083.0,313.05,313.05,311.77,312.24,10083.0
2024-07-08 10:30:00,311.69,313.4,311.69,313.34,783.0,311.69,313.4,311.69,313.34,783.0
2024-07-08 11:00:00,313.49,313.49,312.39,313.06,2144.0,313.49,313.49,312.39,313.06,2144.0
2024-07-08 11:30:00,312.4,312.73,311.58,311.59,2495.0,312.4,312.73,311.58,311.59,2495.0
2024-07-08 12:00:00,311.23,311.34,310.71,311.09,2104.0,311.23,311.34,310.71,311.09,2104.0
2024-07-08 12:30:00,311.47,312.78,311.47,312.38,1841.0,311.47,312.78,311.47,312.38,1841.0
2024-07-08 13:00:00,311.86,312.6,311.86,311.96,3173.0,311.86,312.6,311.86,311.96,3173.0
2024-07-08 13:30:00,311.69,312.35,311.69,312.1,1392.0,311.69,312.35,311.69,312.1,1392.0
2024-07-08 14:00:00,311.83,312.08,311.42,312.08,2408.0,311.83,312.08,311.42,312.08,2408.0
2024-07-08 14:30:00,312.06,312.06,310.57,311.1,5451.0,312.06,312.06,310.57,311.1,5451.0
2024-07-08 15:00:00,311.56,313.16,311.49,313.16,9991.0,311.56,313.16,311.49,313.16,9991.0
2024-07-08 15:30:00,313.28,314.96,313.23,314.31,29427.0,313.28,314.96,313.23,314.31,29427.0
2024-07-09 09:30:00,314.91,316.48,314.0,316.25,18844.0,314.91,316.48,314.0,316.25,18844.0
2024-07-09 10:00:00,315.87,319.71,315.87,319.1,10610.0,315.87,319.71,315.87,319.1,10610.0
2024-07-09 10:30:00,318.98,319.53,318.33,318.94,4094.0,318.98,319.53,318.33,318.94,4094.0
2024-07-09 11:00:00,319.02,319.27,318.4,319.27,3503.0,319.02,319.27,318.4,319.27,3503.0
2024-07-09 11:30:00,319.26,319.95,318.32,319.94,6125.0,319.26,319.95,318.32,319.94,6125.0
2024-07-09 12:00:00,319.96,320.38,319.67,319.83,7004.0,319.96,320.38,319.67,319.83,7004.0
2024-07-09 12:30:00,319.91,320.43,319.32,320.12,2611.0,319.91,320.43,319.32,320.12,2611.0
2024-07-09 13:00:00,320.61,321.16,319.24,319.64,4790.0,320.61,321.16,319.24,319.64,4790.0
2024-07-09 13:30:00,319.6,319.6,318.27,318.46,3756.0,319.6,319.6,318.27,318.46,3756.0
2024-07-09 14:00:00,317.88,318.56,317.85,318.13,3255.0,317.88,318.56,317.85,318.13,3255.0
2024-07-09 14:30:00,318.06,318.78,317.6,317.9,3931.0,318.06,318.78,317.6,317.9,3931.0
2024-07-09 15:00:00,318.0,318.49,317.21,318.49,9358.0,318.0,318.49,317.21,318.49,9358.0
2024-07-09 15:30:00,318.44,318.44,314.98,315.1,43611.0,318.44,318.44,314.98,315.1,43611.0
2024-07-10 09:30:00,316.58,317.61,315.81,316.01,3609.0,316.58,317.61,315.81,316.01,3609.0
2024-07-10 10:00:00,316.37,318.06,316.37,317.81,5109.0,316.37,318.06,316.37,317.81,5109.0
2024-07-10 10:30:00,317.56,317.95,316.53,317.84,5202.0,317.56,317.95,316.53,317.84,5202.0
2024-07-10 11:00:00,317.39,319.36,317.39,319.17,6685.0,317.39,319.36,317.39,319.17,6685.0
2024-07-10 11:30:00,319.02,319.68,319.01,319.27,4205.0,319.02,319.68,319.01,319.27,4205.0
2024-07-10 12:00:00,319.59,320.76,319.48,320.46,5247.0,319.59,320.76,319.48,320.46,5247.0
2024-07-10 12:30:00,320.71,320.71,319.23,319.53,5321.0,320.71,320.71,319.23,319.53,5321.0
2024-07-10 13:00:00,319.86,320.29,319.86,320.22,1875.0,319.86,320.29,319.86,320.22,1875.0
2024-07-10 13:30:00,320.39,321.16,320.2,320.87,3190.0,320.39,321.16,320.2,320.87,3190.0
2024-07-10 14:00:00,321.13,323.56,321.13,323.42,5359.0,321.13,323.56,321.13,323.42,5359.0
2024-07-10 14:30:00,323.8,324.43,323.48,323.5,12307.0,323.8,324.43,323.48,323.5,12307.0
2024-07-10 15:00:00,323.53,323.53,322.78,323.26,3215.0,323.53,323.53,322.78,323.26,3215.0
2024-07-10 15:30:00,322.83,324.21,322.34,323.59,17175.0,322.83,324.21,322.34,323.59,17175.0
2024-07-11 09:30:00,326.21,327.75,325.07,327.75,17712.0,326.21,327.75,325.07,327.75,17712.0
2024-07-11 10:00:00,327.59,330.25,327.16,329.15,17730.0,327.59,330.25,327.16,329.15,17730.0
2024-07-11 10:30:00,329.97,330.88,329.16,330.22,6960.0,329.97,330.88,329.16,330.22,6960.0
2024-07-11 11:00:00,330.03,331.73,329.95,329.95,5894.0,330.03,331.73,329.95,329.95,5894.0
2024-07-11 11:30:00,330.56,330.57,328.41,328.41,6768.0,330.56,330.57,328.41,328.41,6768.0
2024-07-11 12:00:00,328.09,329.58,327.73,329.58,5948.0,328.09,329.58,327.73,329.58,5948.0
2024-07-11 12:30:00,329.7,330.29,329.04,329.73,4632.0,329.7,330.29,329.04,329.73,4632.0
2024-07-11 13:00:00,330.06,330.52,329.49,330.33,3532.0,330.06,330.52,329.49,330.33,3532.0
2024-07-11 13:30:00,330.15,330.36,329.59,330.3,2035.0,330.15,330.36,329.59,330.3,2035.0
2024-07-11 14:00:00,329.88,330.38,329.46,329.95,3766.0,329.88,330.38,329.46,329.95,3766.0
2024-07-11 14:30:00,330.09,330.99,329.9,329.9,4066.0,330.09,330.99,329.9,329.9,4066.0
2024-07-11 15:00:00,330.2,330.38,329.34,329.34,6478.0,330.2,330.38,329.34,329.34,6478.0
2024-07-11 15:30:00,329.0,330.05,328.25,328.36,53255.0,329.0,330.05,328.25,328.36,53255.0
2024-07-12 09:30:00,329.79,330.8,327.54,330.8,7131.0,329.79,330.8,327.54,330.8,7131.0
2024-07-12 10:00:00,330.5,334.22,330.29,333.1,11097.0,330.5,334.22,330.29,333.1,11097.0
2024-07-12 10:30:00,333.75,333.98,332.68,333.24,4228.0,333.75,333.98,332.68,333.24,4228.0
2024-07-12 11:00:00,332.3,332.55,330.91,331.0,8519.0,332.3,332.55,330.91,331.0,8519.0
2024-07-12 11:30:00,330.61,330.71,329.62,329.83,3320.0,330.61,330.71,329.62,329.83,3320.0
2024-07-12 12:00:00,329.69,330.02,329.06,329.06,2366.0,329.69,330.02,329.06,329.06,2366.0
2024-07-12 12:30:00,329.21,330.31,328.78,330.31,9973.0,329.21,330.31,328.78,330.31,9973.0
2024-07-12 13:00:00,329.87,330.16,329.27,329.6,1954.0,329.87,330.16,329.27,329.6,1954.0
2024-07-12 13:30:00,329.88,330.49,329.75,330.29,3644.0,329.88,330.49,329.75,330.29,3644.0
2024-07-12 14:00:00,330.09,330.5,328.85,329.15,5341.0,330.09,330.5,328.85,329.15,5341.0
2024-07-12 14:30:00,329.15,329.35,328.62,329.05,6360.0,329.15,329.35,328.62,329.05,6360.0
2024-07-12 15:00:00,329.0,329.57,328.04,328.44,15000.0,329.0,329.57,328.04,328.44,15000.0
2024-07-12 15:30:00,328.35,328.52,324.89,324.95,54405.0,328.35,328.52,324.89,324.95,54405.0
2024-07-15 09:30:00,325.64,328.89,325.3,328.31,3698.0,325.64,328.89,325.3,328.31,3698.0
2024-07-15 10:00:00,327.77,328.36,326.0,326.74,1368.0,327.77,328.36,326.0,326.74,1368.0
2024-07-15 10:30:00,327.3,328.41,326.66,327.15,1424.0,327.3,328.41,326.66,327.15,1424.0
2024-07-15 11:00:00,326.5,328.16,326.5,328.16,793.0,326.5,328.16,326.5,328.16,793.0
2024-07-15 11:30:00,326.81,327.43,326.32,327.43,60526.0,326.81,327.43,326.32,327.43,60526.0
2024-07-15 12:00:00,327.71,328.22,326.86,327.75,4457.0,327.71,328.22,326.86,327.75,4457.0
2024-07-15 12:30:00,327.34,328.0,326.91,327.41,6003.0,327.34,328.0,326.91,327.41,6003.0
2024-07-15 13:00:00,326.98,328.94,326.85,328.64,4115.0,326.98,328.94,326.85,328.64,4115.0
2024-07-15 13:30:00,328.66,328.86,327.75,328.43,6387.0,328.66,328.86,327.75,328.43,6387.0
2024-07-15 14:00:00,327.99,328.53,327.87,328.53,3913.0,327.99,328.53,327.87,328.53,3913.0
2024-07-15 14:30:00,328.88,328.88,327.9,328.12,3863.0,328.88,328.88,327.9,328.12,3863.0
2024-07-15 15:00:00,328.17,328.63,327.5,327.5,8671.0,328.17,328.63,327.5,327.5,8671.0
2024-07-15 15:30:00,327.71,327.99,326.5,327.49,16985.0,327.71,327.99,326.5,327.49,16985.0
2024-07-16 09:30:00,328.79,332.75,328.69,332.72,5217.0,328.79,332.75,328.69,332.72,5217.0
2024-07-16 10:00:00,332.7,333.29,329.68,329.69,3684.0,332.7,333.29,329.68,329.69,3684.0
2024-07-16 10:30:00,329.43,329.84,329.03,329.29,2614.0,329.43,329.84,329.03,329.29,2614.0
2024-07-16 11:00:00,329.24,330.87,329.11,330.87,15258.0,329.24,330.87,329.11,330.87,15258.0
2024-07-16 11:30:00,330.39,331.24,329.84,330.49,5465.0,330.39,331.24,329.84,330.49,5465.0
2024-07-16 12:00:00,330.15,331.82,329.89,331.75,14171.0,330.15,331.82,329.89,331.75,14171.0
2024-07-16 12:30:00,331.24,332.87,330.65,332.49,2800.0,331.24,332.87,330.65,332.49,2800.0
2024-07-16 13:00:00,332.49,333.31,332.49,333.26,3904.0,332.49,333.31,332.49,333.26,3904.0
2024-07-16 13:30:00,333.04,333.88,332.71,333.87,2758.0,333.04,333.88,332.71,333.87,2758.0
2024-07-16 14:00:00,334.0,335.44,333.24,335.13,6010.0,334.0,335.44,333.24,335.13,6010.0
2024-07-16 14:30:00,335.13,336.34,334.99,335.93,4768.0,335.13,336.34,334.99,335.93,4768.0
2024-07-16 15:00:00,335.84,336.95,335.7,336.94,5329.0,335.84,336.95,335.7,336.94,5329.0
2024-07-16 15:30:00,336.94,337.08,335.37,335.77,38510.0,336.94,337.08,335.37,335.77,38510.0
2024-07-17 09:30:00,332.11,335.86,330.55,335.09,9426.0,332.11,335.86,330.55,335.09,9426.0
2024-07-17 10:00:00,335.0,335.05,331.87,332.04,22092.0,335.0,335.05,331.87,332.04,22092.0
2024-07-17 10:30:00,332.18,334.19,330.35,330.77,12316.0,332.18,334.19,330.35,330.77,12316.0
2024-07-17 11:00:00,330.73,331.24,330.0,330.82,23611.0,330.73,331.24,330.0,330.82,23611.0
2024-07-17 11:30:00,330.5,331.74,329.52,329.82,19596.0,330.5,331.74,329.52,329.82,19596.0
2024-07-17 12:00:00,329.84,330.48,329.05,329.31,6705.0,329.84,330.48,329.05,329.31,6705.0
2024-07-17 12:30:00,328.97,330.26,328.33,329.69,16321.0,328.97,330.26,328.33,329.69,16321.0
2024-07-17 13:00:00,330.0,330.0,328.82,329.03,2542.0,330.0,330.0,328.82,329.03,2542.0
2024-07-17 13:30:00,329.0,329.44,328.06,328.58,5450.0,329.0,329.44,328.06,328.58,5450.0
2024-07-17 14:00:00,328.81,329.1,328.04,328.33,8028.0,328.81,329.1,328.04,328.33,8028.0
2024-07-17 14:30:00,328.44,328.45,327.39,327.4,8705.0,328.44,328.45,327.39,327.4,8705.0
2024-07-17 15:00:00,327.4,328.41,326.82,328.38,10187.0,327.4,328.41,326.82,328.38,10187.0
2024-07-17 15:30:00,328.37,328.66,325.67,325.7,29469.0,328.37,328.66,325.67,325.7,29469.0
2024-07-18 09:30:00,325.32,329.41,324.0,328.08,67321.0,325.32,329.41,324.0,328.08,67321.0
2024-07-18 10:00:00,327.55,329.63,327.06,328.15,23055.0,327.55,329.63,327.06,328.15,23055.0
2024-07-18 10:30:00,328.35,328.36,322.93,326.35,11261.0,328.35,328.36,322.93,326.35,11261.0
2024-07-18 11:00:00,326.38,327.32,326.16,327.27,15086.0,326.38,327.32,326.16,327.27,15086.0
2024-07-18 11:30:00,327.24,327.29,323.28,324.01,28098.0,327.24,327.29,323.28,324.01,28098.0
2024-07-18 12:00:00,323.97,324.55,321.8,322.42,10450.0,323.97,324.55,321.8,322.42,10450.0
2024-07-18 12:30:00,322.42,326.79,322.41,326.75,5536.0,322.42,326.79,322.41,326.75,5536.0
2024-07-18 13:00:00,326.86,327.95,326.4,327.95,3023.0,326.86,327.95,326.4,327.95,3023.0
2024-07-18 13:30:00,327.76,328.42,326.78,327.14,9093.0,327.76,328.42,326.78,327.14,9093.0
2024-07-18 14:00:00,326.87,327.24,325.5,326.9,5380.0,326.87,327.24,325.5,326.9,5380.0
2024-07-18 14:30:00,326.19,326.45,323.05,323.51,13490.0,326.19,326.45,323.05,323.51,13490.0
2024-07-18 15:00:00,323.46,324.91,322.53,322.71,7154.0,323.46,324.91,322.53,322.71,7154.0
2024-07-18 15:30:00,322.94,324.66,322.5,323.55,14921.0,322.94,324.66,322.5,323.55,14921.0
2024-07-19 09:30:00,324.99,325.32,321.24,322.92,14225.0,324.99,325.32,321.24,322.92,14225.0
2024-07-19 10:00:00,322.85,322.92,319.48,320.22,6462.0,322.85,322.92,319.48,320.22,6462.0
2024-07-19 10:30:00,320.8,321.19,319.58,319.96,3002.0,320.8,321.19,319.58,319.96,3002.0
2024-07-19 11:00:00,320.17,320.88,319.71,319.98,4152.0,320.17,320.88,319.71,319.98,4152.0
2024-07-19 11:30:00,320.05,322.51,319.8,322.5,3067.0,320.05,322.51,319.8,322.5,3067.0
2024-07-19 12:00:00,322.81,323.99,322.55,323.05,9288.0,322.81,323.99,322.55,323.05,9288.0
2024-07-19 12:30:00,323.24,324.37,322.45,322.45,5539.0,323.24,324.37,322.45,322.45,5539.0
2024-07-19 13:00:00,322.49,322.49,321.19,321.31,1895.0,322.49,322.49,321.19,321.31,1895.0
2024-07-19 13:30:00,320.56,322.55,320.56,322.23,4059.0,320.56,322.55,320.56,322.23,4059.0
2024-07-19 14:00:00,322.97,322.97,321.31,321.31,2746.0,322.97,322.97,321.31,321.31,2746.0
2024-07-19 14:30:00,321.1,321.8,320.66,321.68,1500.0,321.1,321.8,320.66,321.68,1500.0
2024-07-19 15:00:00,321.69,323.15,321.69,323.15,1575.0,321.69,323.15,321.69,323.15,1575.0
2024-07-19 15:30:00,323.0,323.0,320.5,321.6,17214.0,323.0,323.0,320.5,321.6,17214.0
2024-07-22 09:30:00,325.01,326.38,324.0,324.78,6004.0,325.01,326.38,324.0,324.78,6004.0
2024-07-22 10:00:00,324.69,326.6,323.95,324.92,6851.0,324.69,326.6,323.95,324.92,6851.0
2024-07-22 10:30:00,325.41,325.62,324.49,325.62,8440.0,325.41,325.62,324.49,325.62,8440.0
2024-07-22 11:00:00,326.24,326.41,324.84,324.87,16456.0,326.24,326.41,324.84,324.87,16456.0
2024-07-22 11:30:00,324.96,325.1,324.17,324.53,7042.0,324.96,325.1,324.17,324.53,7042.0
2024-07-22 12:00:00,324.55,324.88,324.08,324.19,4057.0,324.55,324.88,324.08,324.19,4057.0
2024-07-22 12:30:00,324.04,324.28,322.75,323.83,6941.0,324.04,324.28,322.75,323.83,6941.0
2024-07-22 13:00:00,324.13,324.4,323.54,323.88,4913.0,324.13,324.4,323.54,323.88,4913.0
2024-07-22 13:30:00,323.9,324.62,323.77,324.01,8243.0,323.9,324.62,323.77,324.01,8243.0
2024-07-22 14:00:00,323.91,324.94,323.91,324.94,2082.0,323.91,324.94,323.91,324.94,2082.0
2024-07-22 14:30:00,325.21,326.45,324.68,325.1,6280.0,325.21,326.45,324.68,325.1,6280.0
2024-07-22 15:00:00,325.25,326.27,324.89,325.61,10262.0,325.25,326.27,324.89,325.61,10262.0
2024-07-22 15:30:00,325.48,326.91,325.48,326.5,19224.0,325.48,326.91,325.48,326.5,19224.0
2024-07-23 09:30:00,325.84,328.74,324.53,328.74,5998.0,325.84,328.74,324.53,328.74,5998.0
2024-07-23 10:00:00,328.7,333.0,328.7,332.45,4782.0,328.7,333.0,328.7,332.45,4782.0
2024-07-23 10:30:00,332.37,332.37,330.2,331.35,1951.0,332.37,332.37,330.2,331.35,1951.0
2024-07-23 11:00:00,332.75,332.75,331.15,331.25,3490.0,332.75,332.75,331.15,331.25,3490.0
2024-07-23 11:30:00,331.1,332.3,331.01,331.16,4478.0,331.1,332.3,331.01,331.16,4478.0
2024-07-23 12:00:00,331.14,331.14,328.32,329.63,12547.0,331.14,331.14,328.32,329.63,12547.0
2024-07-23 12:30:00,329.17,330.4,328.93,329.89,2754.0,329.17,330.4,328.93,329.89,2754.0
2024-07-23 13:00:00,329.29,330.11,329.0,330.11,1593.0,329.29,330.11,329.0,330.11,1593.0
2024-07-23 13:30:00,329.66,330.42,329.65,330.22,1550.0,329.66,330.42,329.65,330.22,1550.0
2024-07-23 14:00:00,330.67,331.05,330.54,330.65,1662.0,330.67,331.05,330.54,330.65,1662.0
2024-07-23 14:30:00,330.7,331.5,330.03,330.4,3647.0,330.7,331.5,330.03,330.4,3647.0
2024-07-23 15:00:00,330.41,331.6,330.12,331.42,6891.0,330.41,331.6,330.12,331.42,6891.0
2024-07-23 15:30:00,330.96,331.28,330.41,331.23,15897.0,330.96,331.28,330.41,331.23,15897.0
2024-07-24 09:30:00,328.4,328.98,327.98,328.14,3846.0,328.4,328.98,327.98,328.14,3846.0
2024-07-24 10:00:00,328.09,330.74,327.74,329.2,5160.0,328.09,330.74,327.74,329.2,5160.0
2024-07-24 10:30:00,328.91,328.93,327.06,327.16,2731.0,328.91,328.93,327.06,327.16,2731.0
2024-07-24 11:00:00,327.79,328.54,325.43,325.91,2582.0,327.79,328.54,325.43,325.91,2582.0
2024-07-24 11:30:00,326.48,326.87,325.01,325.47,5363.0,326.48,326.87,325.01,325.47,5363.0
2024-07-24 12:00:00,325.96,326.39,324.81,325.97,3731.0,325.96,326.39,324.81,325.97,3731.0
2024-07-24 12:30:00,325.39,325.39,323.92,324.19,2137.0,325.39,325.39,323.92,324.19,2137.0
2024-07-24 13:00:00,324.56,325.5,324.56,324.74,900.0,324.56,325.5,324.56,324.74,900.0
2024-07-24 13:30:00,324.32,325.74,324.32,325.09,2690.0,324.32,325.74,324.32,325.09,2690.0
2024-07-24 14:00:00,324.63,325.61,323.18,323.18,2724.0,324.63,325.61,323.18,323.18,2724.0
2024-07-24 14:30:00,322.83,323.46,321.81,323.15,5433.0,322.83,323.46,321.81,323.15,5433.0
2024-07-24 15:00:00,323.15,324.12,323.08,323.09,7573.0,323.15,324.12,323.08,323.09,7573.0
2024-07-24 15:30:00,323.09,323.86,321.66,322.33,17639.0,323.09,323.86,321.66,322.33,17639.0
2024-07-25 09:30:00,321.49,324.14,320.68,322.41,14251.0,321.49,324.14,320.68,322.41,14251.0
2024-07-25 10:00:00,321.81,323.6,319.83,322.49,8773.0,321.81,323.6,319.83,322.49,8773.0
2024-07-25 10:30:00,322.55,324.95,321.17,324.59,16628.0,322.55,324.95,321.17,324.59,16628.0
2024-07-25 11:00:00,324.65,326.66,323.51,326.33,6135.0,324.65,326.66,323.51,326.33,6135.0
2024-07-25 11:30:00,326.22,326.69,325.67,325.75,5797.0,326.22,326.69,325.67,325.75,5797.0
2024-07-25 12:00:00,325.94,328.01,325.93,327.12,8073.0,325.94,328.01,325.93,327.12,8073.0
2024-07-25 12:30:00,327.56,328.38,327.04,328.23,4798.0,327.56,328.38,327.04,328.23,4798.0
2024-07-25 13:00:00,328.42,330.13,328.15,328.79,5776.0,328.42,330.13,328.15,328.79,5776.0
2024-07-25 13:30:00,328.09,329.05,326.85,329.05,6594.0,328.09,329.05,326.85,329.05,6594.0
2024-07-25 14:00:00,328.96,329.38,328.14,329.03,9674.0,328.96,329.38,328.14,329.03,9674.0
2024-07-25 14:30:00,328.66,329.03,326.94,326.94,11650.0,328.66,329.03,326.94,326.94,11650.0
2024-07-25 15:00:00,326.85,328.35,326.32,328.03,6063.0,326.85,328.35,326.32,328.03,6063.0
2024-07-25 15:30:00,327.75,327.75,323.55,324.65,36489.0,327.75,327.75,323.55,324.65,36489.0
2024-07-26 09:30:00,326.5,330.69,323.0,328.63,9755.0,326.5,330.69,323.0,328.63,9755.0
2024-07-26 10:00:00,329.29,330.97,327.76,327.91,21679.0,329.29,330.97,327.76,327.91,21679.0
2024-07-26 10:30:00,327.04,327.81,324.95,325.63,6376.0,327.04,327.81,324.95,325.63,6376.0
2024-07-26 11:00:00,326.26,326.58,324.81,325.2,4558.0,326.26,326.58,324.81,325.2,4558.0
2024-07-26 11:30:00,325.63,326.82,325.05,326.82,7102.0,325.63,326.82,325.05,326.82,7102.0
2024-07-26 12:00:00,326.69,327.95,326.11,327.68,7600.0,326.69,327.95,326.11,327.68,7600.0
2024-07-26 12:30:00,327.28,328.97,327.28,328.89,8276.0,327.28,328.97,327.28,328.89,8276.0
2024-07-26 13:00:00,328.65,329.1,327.73,329.1,8550.0,328.65,329.1,327.73,329.1,8550.0
2024-07-26 13:30:00,329.22,329.44,327.86,328.87,13307.0,329.22,329.44,327.86,328.87,13307.0
2024-07-26 14:00:00,329.05,329.28,327.09,327.4,11380.0,329.05,329.28,327.09,327.4,11380.0
2024-07-26 14:30:00,326.94,327.81,326.51,326.97,6338.0,326.94,327.81,326.51,326.97,6338.0
2024-07-26 15:00:00,326.95,327.96,326.71,327.18,13283.0,326.95,327.96,326.71,327.18,13283.0
2024-07-26 15:30:00,326.97,327.22,325.06,325.73,73756.0,326.97,327.22,325.06,325.73,73756.0
2024-07-29 09:30:00,327.38,328.4,325.02,327.5,6916.0,327.38,328.4,325.02,327.5,6916.0
2024-07-29 10:00:00,327.8,329.16,327.63,328.13,5855.0,327.8,329.16,327.63,328.13,5855.0
2024-07-29 10:30:00,328.16,328.84,326.35,326.37,11352.0,328.16,328.84,326.35,326.37,11352.0
2024-07-29 11:00:00,326.37,327.95,326.04,327.77,16126.0,326.37,327.95,326.04,327.77,16126.0
2024-07-29 11:30:00,327.27,329.7,326.73,329.52,8328.0,327.27,329.7,326.73,329.52,8328.0
2024-07-29 12:00:00,329.47,330.78,329.47,329.96,7857.0,329.47,330.78,329.47,329.96,7857.0
2024-07-29 12:30:00,330.26,330.92,329.72,330.05,6626.0,330.26,330.92,329.72,330.05,6626.0
2024-07-29 13:00:00,330.04,331.37,329.79,330.0,12068.0,330.04,331.37,329.79,330.0,12068.0
2024-07-29 13:30:00,329.79,330.27,328.9,330.27,7793.0,329.79,330.27,328.9,330.27,7793.0
2024-07-29 14:00:00,329.76,331.56,329.68,331.47,11093.0,329.76,331.56,329.68,331.47,11093.0
2024-07-29 14:30:00,331.22,332.81,330.86,332.81,13865.0,331.22,332.81,330.86,332.81,13865.0
2024-07-29 15:00:00,332.44,333.53,332.33,332.91,15921.0,332.44,333.53,332.33,332.91,15921.0
2024-07-29 15:30:00,333.22,335.57,333.17,335.39,97607.0,333.22,335.57,333.17,335.39,97607.0
2024-07-30 09:30:00,359.8,372.93,351.49,363.63,146350.0,359.8,372.93,351.49,363.63,146350.0
2024-07-30 10:00:00,366.23,366.24,353.13,355.91,122148.0,366.23,366.24,353.13,355.91,122148.0
2024-07-30 10:30:00,355.97,357.59,351.05,353.48,27271.0,355.97,357.59,351.05,353.48,27271.0
2024-07-30 11:00:00,354.39,354.39,350.05,351.1,26113.0,354.39,354.39,350.05,351.1,26113.0
2024-07-30 11:30:00,351.42,352.31,348.35,349.6,54867.0,351.42,352.31,348.35,349.6,54867.0
2024-07-30 12:00:00,349.39,350.87,348.2,350.87,25422.0,349.39,350.87,348.2,350.87,25422.0
2024-07-30 12:30:00,351.29,351.84,349.02,349.5,30506.0,351.29,351.84,349.02,349.5,30506.0
2024-07-30 13:00:00,349.41,354.79,349.41,352.74,22442.0,349.41,354.79,349.41,352.74,22442.0
2024-07-30 13:30:00,352.71,353.37,350.93,352.37,22983.0,352.71,353.37,350.93,352.37,22983.0
2024-07-30 14:00:00,352.38,352.85,351.05,352.04,33803.0,352.38,352.85,351.05,352.04,33803.0
2024-07-30 14:30:00,352.6,354.22,350.06,350.78,30034.0,352.6,354.22,350.06,350.78,30034.0
2024-07-30 15:00:00,350.62,351.0,347.12,347.12,30321.0,350.62,351.0,347.12,347.12,30321.0
2024-07-30 15:30:00,347.48,350.55,346.72,347.91,76446.0,347.48,350.55,346.72,347.91,76446.0
2024-07-31 09:30:00,357.78,357.98,352.0,357.26,38696.0,357.78,357.98,352.0,357.26,38696.0
2024-07-31 10:00:00,357.49,359.69,353.83,355.23,29902.0,357.49,359.69,353.83,355.23,29902.0
2024-07-31 10:30:00,355.14,358.01,354.64,358.01,16216.0,355.14,358.01,354.64,358.01,16216.0
2024-07-31 11:00:00,357.69,358.29,355.68,357.16,9908.0,357.69,358.29,355.68,357.16,9908.0
2024-07-31 11:30:00,356.73,357.4,351.76,351.76,19659.0,356.73,357.4,351.76,351.76,19659.0
2024-07-31 12:00:00,352.05,353.3,351.34,351.96,10833.0,352.05,353.3,351.34,351.96,10833.0
2024-07-31 12:30:00,352.35,355.01,352.35,353.83,6028.0,352.35,355.01,352.35,353.83,6028.0
2024-07-31 13:00:00,354.22,354.22,350.68,350.68,7544.0,354.22,354.22,350.68,350.68,7544.0
2024-07-31 13:30:00,350.6,351.67,350.17,350.67,7334.0,350.6,351.67,350.17,350.67,7334.0
2024-07-31 14:00:00,350.1,352.03,349.8,350.91,14482.0,350.1,352.03,349.8,350.91,14482.0
2024-07-31 14:30:00,350.73,354.33,350.58,354.09,27228.0,350.73,354.33,350.58,354.09,27228.0
2024-07-31 15:00:00,354.09,355.21,350.97,350.97,22302.0,354.09,355.21,350.97,350.97,22302.0
2024-07-31 15:30:00,350.47,352.49,348.99,350.86,41943.0,350.47,352.49,348.99,350.86,41943.0
2024-08-01 09:30:00,350.42,353.86,348.01,353.86,20406.0,350.42,353.86,348.01,353.86,20406.0
2024-08-01 10:00:00,353.81,353.81,345.03,345.97,40163.0,353.81,353.81,345.03,345.97,40163.0
2024-08-01 10:30:00,346.1,346.41,341.66,342.58,22880.0,346.1,346.41,341.66,342.58,22880.0
2024-08-01 11:00:00,342.46,342.57,337.71,338.1,20412.0,342.46,342.57,337.71,338.1,20412.0
2024-08-01 11:30:00,338.38,339.15,336.5,337.52,12452.0,338.38,339.15,336.5,337.52,12452.0
2024-08-01 12:00:00,337.43,342.02,337.31,341.63,10734.0,337.43,342.02,337.31,341.63,10734.0
2024-08-01 12:30:00,341.53,341.53,337.46,337.77,8642.0,341.53,341.53,337.46,337.77,8642.0
2024-08-01 13:00:00,337.7,338.12,334.3,335.58,10487.0,337.7,338.12,334.3,335.58,10487.0
2024-08-01 13:30:00,335.81,337.09,334.54,337.09,7309.0,335.81,337.09,334.54,337.09,7309.0
2024-08-01 14:00:00,337.71,337.71,335.23,335.63,7017.0,337.71,337.71,335.23,335.63,7017.0
2024-08-01 14:30:00,335.49,336.29,334.84,335.62,6171.0,335.49,336.29,334.84,335.62,6171.0
2024-08-01 15:00:00,335.71,337.73,335.31,336.68,6183.0,335.71,337.73,335.31,336.68,6183.0
2024-08-01 15:30:00,337.64,342.85,336.49,342.84,71790.0,337.64,342.85,336.49,342.84,71790.0
2024-08-02 09:30:00,331.8,332.13,324.2,325.25,18856.0,331.8,332.13,324.2,325.25,18856.0
2024-08-02 10:00:00,325.29,325.39,319.04,320.61,10433.0,325.29,325.39,319.04,320.61,10433.0
2024-08-02 10:30:00,320.3,323.57,320.25,321.14,6038.0,320.3,323.57,320.25,321.14,6038.0
2024-08-02 11:00:00,321.13,321.29,319.47,320.4,7424.0,321.13,321.29,319.47,320.4,7424.0
2024-08-02 11:30:00,320.74,325.0,320.4,323.83,3500.0,320.74,325.0,320.4,323.83,3500.0
2024-08-02 12:00:00,323.78,323.78,319.89,319.94,33839.0,323.78,323.78,319.89,319.94,33839.0
2024-08-02 12:30:00,319.94,321.44,319.1,321.44,30095.0,319.94,321.44,319.1,321.44,30095.0
2024-08-02 13:00:00,321.09,322.28,320.88,322.23,2944.0,321.09,322.28,320.88,322.23,2944.0
2024-08-02 13:30:00,322.22,323.6,322.04,322.16,7086.0,322.22,323.6,322.04,322.16,7086.0
2024-08-02 14:00:00,322.33,324.25,322.18,324.25,4020.0,322.33,324.25,322.18,324.25,4020.0
2024-08-02 14:30:00,324.01,324.86,322.71,323.74,4894.0,324.01,324.86,322.71,323.74,4894.0
2024-08-02 15:00:00,323.75,323.96,320.65,323.65,10708.0,323.75,323.96,320.65,323.65,10708.0
2024-08-02 15:30:00,323.62,323.75,321.06,322.15,40270.0,323.62,323.75,321.06,322.15,40270.0
2024-08-05 09:30:00,310.57,312.6,305.0,310.1,16995.0,310.57,312.6,305.0,310.1,16995.0
2024-08-05 10:00:00,310.82,316.91,309.5,310.11,22322.0,310.82,316.91,309.5,310.11,22322.0
2024-08-05 10:30:00,310.0,313.55,309.79,310.09,12658.0,310.0,313.55,309.79,310.09,12658.0
2024-08-05 11:00:00,310.27,314.03,310.06,312.91,13488.0,310.27,314.03,310.06,312.91,13488.0
2024-08-05 11:30:00,313.31,318.09,312.7,317.21,9633.0,313.31,318.09,312.7,317.21,9633.0
2024-08-05 12:00:00,317.38,319.65,316.72,319.13,4550.0,317.38,319.65,316.72,319.13,4550.0
2024-08-05 12:30:00,318.89,319.07,315.42,315.78,7050.0,318.89,319.07,315.42,315.78,7050.0
2024-08-05 13:00:00,315.67,317.47,315.36,317.05,2874.0,315.67,317.47,315.36,317.05,2874.0
2024-08-05 13:30:00,316.7,318.23,316.55,316.62,20917.0,316.7,318.23,316.55,316.62,20917.0
2024-08-05 14:00:00,316.67,318.01,316.1,318.0,6482.0,316.67,318.01,316.1,318.0,6482.0
2024-08-05 14:30:00,317.94,318.4,316.57,316.91,18123.0,317.94,318.4,316.57,316.91,18123.0
2024-08-05 15:00:00,317.24,318.76,315.94,318.37,12940.0,317.24,318.76,315.94,318.37,12940.0
2024-08-05 15:30:00,318.37,318.7,316.0,318.21,44051.0,318.37,318.7,316.0,318.21,44051.0
2024-08-06 09:30:00,318.47,321.79,318.47,321.19,16806.0,318.47,321.79,318.47,321.19,16806.0
2024-08-06 10:00:00,321.5,322.31,320.24,321.0,13271.0,321.5,322.31,320.24,321.0,13271.0
2024-08-06 10:30:00,320.49,322.91,320.02,320.02,12532.0,320.49,322.91,320.02,320.02,12532.0
2024-08-06 11:00:00,320.57,320.72,318.22,318.22,6613.0,320.57,320.72,318.22,318.22,6613.0
2024-08-06 11:30:00,318.43,320.31,318.43,320.09,4273.0,318.43,320.31,318.43,320.09,4273.0
2024-08-06 12:00:00,320.36,320.62,318.92,319.2,3014.0,320.36,320.62,318.92,319.2,3014.0
2024-08-06 12:30:00,319.41,320.04,318.58,320.04,2749.0,319.41,320.04,318.58,320.04,2749.0
2024-08-06 13:00:00,320.41,320.66,319.56,319.99,5323.0,320.41,320.66,319.56,319.99,5323.0
2024-08-06 13:30:00,320.19,320.49,318.73,319.74,8281.0,320.19,320.49,318.73,319.74,8281.0
2024-08-06 14:00:00,319.46,320.1,318.5,319.83,5033.0,319.46,320.1,318.5,319.83,5033.0
2024-08-06 14:30:00,320.02,320.75,319.03,319.03,7254.0,320.02,320.75,319.03,319.03,7254.0
2024-08-06 15:00:00,318.7,318.7,316.14,318.51,10198.0,318.7,318.7,316.14,318.51,10198.0
2024-08-06 15:30:00,318.33,318.99,316.26,316.26,36577.0,318.33,318.99,316.26,316.26,36577.0
2024-08-07 09:30:00,321.23,323.57,321.0,321.63,9342.0,321.23,323.57,321.0,321.63,9342.0
2024-08-07 10:00:00,321.91,323.23,319.38,319.78,12847.0,321.91,323.23,319.38,319.78,12847.0
2024-08-07 10:30:00,319.82,324.16,319.82,323.04,13408.0,319.82,324.16,319.82,323.04,13408.0
2024-08-07 11:00:00,323.02,323.45,321.48,322.55,7103.0,323.02,323.45,321.48,322.55,7103.0
2024-08-07 11:30:00,323.28,324.55,322.57,322.8,13116.0,323.28,324.55,322.57,322.8,13116.0
2024-08-07 12:00:00,322.81,322.81,321.07,321.47,8079.0,322.81,322.81,321.07,321.47,8079.0
2024-08-07 12:30:00,321.51,321.99,319.89,320.05,6498.0,321.51,321.99,319.89,320.05,6498.0
2024-08-07 13:00:00,319.98,319.98,317.47,318.21,4500.0,319.98,319.98,317.47,318.21,4500.0
2024-08-07 13:30:00,318.11,318.48,314.98,314.98,9736.0,318.11,318.48,314.98,314.98,9736.0
2024-08-07 14:00:00,315.52,316.47,314.61,316.07,7951.0,315.52,316.47,314.61,316.07,7951.0
2024-08-07 14:30:00,315.63,316.91,315.03,315.2,12697.0,315.63,316.91,315.03,315.2,12697.0
2024-08-07 15:00:00,315.27,318.02,315.27,316.77,16792.0,315.27,318.02,315.27,316.77,16792.0
2024-08-07 15:30:00,316.68,316.71,314.35,314.39,57174.0,316.68,316.71,314.35,314.39,57174.0
2024-08-08 09:30:00,307.73,309.87,304.28,308.0,90995.0,307.73,309.87,304.28,308.0,90995.0
2024-08-08 10:00:00,307.28,309.42,307.28,309.42,33118.0,307.28,309.42,307.28,309.42,33118.0
2024-08-08 10:30:00,309.31,309.75,308.04,309.55,19168.0,309.31,309.75,308.04,309.55,19168.0
2024-08-08 11:00:00,309.36,311.51,308.87,311.35,21393.0,309.36,311.51,308.87,311.35,21393.0
2024-08-08 11:30:00,311.74,312.97,311.36,312.78,12944.0,311.74,312.97,311.36,312.78,12944.0
2024-08-08 12:00:00,313.0,314.22,311.54,312.82,20558.0,313.0,314.22,311.54,312.82,20558.0
2024-08-08 12:30:00,312.58,312.95,311.37,312.8,7219.0,312.58,312.95,311.37,312.8,7219.0
2024-08-08 13:00:00,312.87,318.22,312.44,318.15,9984.0,312.87,318.22,312.44,318.15,9984.0
2024-08-08 13:30:00,318.39,320.4,318.28,319.7,8290.0,318.39,320.4,318.28,319.7,8290.0
2024-08-08 14:00:00,319.63,321.56,319.63,320.57,6644.0,319.63,321.56,319.63,320.57,6644.0
2024-08-08 14:30:00,321.22,321.4,319.2,321.14,13176.0,321.22,321.4,319.2,321.14,13176.0
2024-08-08 15:00:00,321.28,321.95,320.02,320.98,8093.0,321.28,321.95,320.02,320.98,8093.0
2024-08-08 15:30:00,320.84,323.75,320.54,321.68,64110.0,320.84,323.75,320.54,321.68,64110.0
2024-08-09 09:30:00,320.55,321.55,316.69,317.51,7318.0,320.55,321.55,316.69,317.51,7318.0
2024-08-09 10:00:00,317.32,318.95,316.57,316.88,8362.0,317.32,318.95,316.57,316.88,8362.0
2024-08-09 10:30:00,316.38,318.3,315.25,317.54,16037.0,316.38,318.3,315.25,317.54,16037.0
2024-08-09 11:00:00,317.53,319.39,317.03,317.66,5563.0,317.53,319.39,317.03,317.66,5563.0
2024-08-09 11:30:00,318.01,318.92,317.31,318.46,7252.0,318.01,318.92,317.31,318.46,7252.0
2024-08-09 12:00:00,318.9,319.46,318.35,319.13,3777.0,318.9,319.46,318.35,319.13,3777.0
2024-08-09 12:30:00,319.5,320.71,319.5,320.7,22543.0,319.5,320.71,319.5,320.7,22543.0
2024-08-09 13:00:00,320.56,322.51,320.56,322.46,4048.0,320.56,322.51,320.56,322.46,4048.0
2024-08-09 13:30:00,322.79,322.98,320.76,320.76,2436.0,322.79,322.98,320.76,320.76,2436.0
2024-08-09 14:00:00,321.28,321.68,320.19,320.19,2694.0,321.28,321.68,320.19,320.19,2694.0
2024-08-09 14:30:00,320.17,320.39,319.32,320.08,4345.0,320.17,320.39,319.32,320.08,4345.0
2024-08-09 15:00:00,319.71,320.45,319.55,320.26,2127.0,319.71,320.45,319.55,320.26,2127.0
2024-08-09 15:30:00,320.51,320.86,319.37,319.97,14913.0,320.51,320.86,319.37,319.97,14913.0
2024-08-12 09:30:00,320.7,322.58,320.31,320.44,3863.0,320.7,322.58,320.31,320.44,3863.0
2024-08-12 10:00:00,320.52,322.14,319.97,321.53,4832.0,320.52,322.14,319.97,321.53,4832.0
2024-08-12 10:30:00,321.14,322.27,320.38,320.9,3697.0,321.14,322.27,320.38,320.9,3697.0
2024-08-12 11:00:00,321.29,322.36,320.5,320.5,6398.0,321.29,322.36,320.5,320.5,6398.0
2024-08-12 11:30:00,320.3,320.44,319.21,320.44,3007.0,320.3,320.44,319.21,320.44,3007.0
2024-08-12 12:00:00,320.42,320.69,319.21,319.21,3129.0,320.42,320.69,319.21,319.21,3129.0
2024-08-12 12:30:00,319.65,319.8,318.47,318.47,11410.0,319.65,319.8,318.47,318.47,11410.0
2024-08-12 13:00:00,318.0,320.42,318.0,320.11,17622.0,318.0,320.42,318.0,320.11,17622.0
2024-08-12 13:30:00,320.27,321.2,320.26,320.97,1778.0,320.27,321.2,320.26,320.97,1778.0
2024-08-12 14:00:00,321.19,321.3,320.45,320.45,2579.0,321.19,321.3,320.45,320.45,2579.0
2024-08-12 14:30:00,320.11,321.02,319.78,320.75,4763.0,320.11,321.02,319.78,320.75,4763.0
2024-08-12 15:00:00,320.77,320.89,320.1,320.26,4568.0,320.77,320.89,320.1,320.26,4568.0
2024-08-12 15:30:00,320.52,320.78,318.87,320.12,23913.0,320.52,320.78,318.87,320.12,23913.0
2024-08-13 09:30:00,323.16,327.64,323.16,327.64,3122.0,323.16,327.64,323.16,327.64,3122.0
2024-08-13 10:00:00,326.79,327.06,325.77,326.14,5719.0,326.79,327.06,325.77,326.14,5719.0
2024-08-13 10:30:00,326.17,329.34,326.17,329.19,10697.0,326.17,329.34,326.17,329.19,10697.0
2024-08-13 11:00:00,329.02,329.17,328.18,328.91,7861.0,329.02,329.17,328.18,328.91,7861.0
2024-08-13 11:30:00,328.97,329.88,328.44,329.77,5685.0,328.97,329.88,328.44,329.77,5685.0
2024-08-13 12:00:00,329.59,331.6,329.45,331.2,8817.0,329.59,331.6,329.45,331.2,8817.0
2024-08-13 12:30:00,331.01,332.34,330.47,331.88,16498.0,331.01,332.34,330.47,331.88,16498.0
2024-08-13 13:00:00,331.68,332.36,331.2,332.36,8559.0,331.68,332.36,331.2,332.36,8559.0
2024-08-13 13:30:00,332.25,333.11,331.4,332.75,8930.0,332.25,333.11,331.4,332.75,8930.0
2024-08-13 14:00:00,332.48,334.2,332.48,333.92,21924.0,332.48,334.2,332.48,333.92,21924.0
2024-08-13 14:30:00,333.92,334.04,332.23,332.56,24956.0,333.92,334.04,332.23,332.56,24956.0
2024-08-13 15:00:00,332.56,332.56,330.36,330.89,10114.0,332.56,332.56,330.36,330.89,10114.0
2024-08-13 15:30:00,330.96,332.66,330.87,332.31,21689.0,330.96,332.66,330.87,332.31,21689.0
2024-08-14 09:30:00,332.23,332.23,328.67,328.69,3986.0,332.23,332.23,328.67,328.69,3986.0
2024-08-14 10:00:00,327.79,330.89,327.59,330.0,2100.0,327.79,330.89,327.59,330.0,2100.0
2024-08-14 10:30:00,331.24,331.24,329.03,330.98,6067.0,331.24,331.24,329.03,330.98,6067.0
2024-08-14 11:00:00,331.1,331.32,330.65,331.28,2975.0,331.1,331.32,330.65,331.28,2975.0
2024-08-14 11:30:00,331.39,332.42,331.07,332.22,3724.0,331.39,332.42,331.07,332.22,3724.0
2024-08-14 12:00:00,332.72,332.92,330.61,330.81,3673.0,332.72,332.92,330.61,330.81,3673.0
2024-08-14 12:30:00,330.98,330.98,329.88,330.41,1737.0,330.98,330.98,329.88,330.41,1737.0
2024-08-14 13:00:00,330.25,331.1,330.22,330.62,1100.0,330.25,331.1,330.22,330.62,1100.0
2024-08-14 13:30:00,331.3,332.78,330.99,332.34,1607.0,331.3,332.78,330.99,332.34,1607.0
2024-08-14 14:00:00,331.94,332.11,331.82,332.11,1484.0,331.94,332.11,331.82,332.11,1484.0
2024-08-14 14:30:00,332.15,333.18,331.72,333.09,3947.0,332.15,333.18,331.72,333.09,3947.0
2024-08-14 15:00:00,333.09,333.12,331.82,332.16,2900.0,333.09,333.12,331.82,332.16,2900.0
2024-08-14 15:30:00,331.97,333.66,331.89,333.29,21183.0,331.97,333.66,331.89,333.29,21183.0
2024-08-15 09:30:00,338.77,341.04,338.69,340.13,6952.0,338.77,341.04,338.69,340.13,6952.0
2024-08-15 10:00:00,340.74,342.04,339.63,341.59,9739.0,340.74,342.04,339.63,341.59,9739.0
2024-08-15 10:30:00,341.78,342.86,341.75,342.14,10089.0,341.78,342.86,341.75,342.14,10089.0
2024-08-15 11:00:00,342.12,343.7,342.11,342.99,3249.0,342.12,343.7,342.11,342.99,3249.0
2024-08-15 11:30:00,342.71,344.0,342.71,342.74,4107.0,342.71,344.0,342.71,342.74,4107.0
2024-08-15 12:00:00,343.23,343.95,343.07,343.82,2324.0,343.23,343.95,343.07,343.82,2324.0
2024-08-15 12:30:00,343.64,344.0,342.53,344.0,5639.0,343.64,344.0,342.53,344.0,5639.0
2024-08-15 13:00:00,343.78,343.97,342.72,343.72,3978.0,343.78,343.97,342.72,343.72,3978.0
2024-08-15 13:30:00,343.99,344.11,342.75,343.34,9634.0,343.99,344.11,342.75,343.34,9634.0
2024-08-15 14:00:00,343.56,344.0,343.11,344.0,7546.0,343.56,344.0,343.11,344.0,7546.0
2024-08-15 14:30:00,343.86,344.4,343.66,344.1,5478.0,343.86,344.4,343.66,344.1,5478.0
2024-08-15 15:00:00,343.71,344.27,343.14,344.21,5829.0,343.71,344.27,343.14,344.21,5829.0
2024-08-15 15:30:00,344.21,344.26,342.31,343.01,20930.0,344.21,344.26,342.31,343.01,20930.0
2024-08-16 09:30:00,342.32,345.58,342.32,344.66,17831.0,342.32,345.58,342.32,344.66,17831.0
2024-08-16 10:00:00,344.61,345.37,343.6,343.72,8972.0,344.61,345.37,343.6,343.72,8972.0
2024-08-16 10:30:00,343.54,343.54,342.18,343.14,4359.0,343.54,343.54,342.18,343.14,4359.0
2024-08-16 11:00:00,343.13,343.82,342.75,343.82,5097.0,343.13,343.82,342.75,343.82,5097.0
2024-08-16 11:30:00,344.13,346.32,344.13,345.29,4981.0,344.13,346.32,344.13,345.29,4981.0
2024-08-16 12:00:00,344.63,345.73,344.63,345.36,1300.0,344.63,345.73,344.63,345.36,1300.0
2024-08-16 12:30:00,345.56,345.75,344.27,345.01,7611.0,345.56,345.75,344.27,345.01,7611.0
2024-08-16 13:00:00,344.97,344.97,343.89,344.2,1629.0,344.97,344.97,343.89,344.2,1629.0
2024-08-16 13:30:00,344.2,344.46,342.72,343.76,3314.0,344.2,344.46,342.72,343.76,3314.0
2024-08-16 14:00:00,343.87,343.92,343.5,343.7,2045.0,343.87,343.92,343.5,343.7,2045.0
2024-08-16 14:30:00,343.99,344.13,343.71,344.03,5864.0,343.99,344.13,343.71,344.03,5864.0
2024-08-16 15:00:00,344.36,344.63,343.91,343.94,4173.0,344.36,344.63,343.91,343.94,4173.0
2024-08-16 15:30:00,343.94,344.63,343.72,344.07,27663.0,343.94,344.63,343.72,344.07,27663.0
2024-08-19 09:30:00,344.11,345.47,343.62,343.93,9202.0,344.11,345.47,343.62,343.93,9202.0
2024-08-19 10:00:00,343.34,344.78,340.5,342.65,12354.0,343.34,344.78,340.5,342.65,12354.0
2024-08-19 10:30:00,342.5,343.64,341.65,343.22,13930.0,342.5,343.64,341.65,343.22,13930.0
2024-08-19 11:00:00,343.35,343.93,343.35,343.89,2380.0,343.35,343.93,343.35,343.89,2380.0
2024-08-19 11:30:00,343.58,344.17,343.48,343.48,1516.0,343.58,344.17,343.48,343.48,1516.0
2024-08-19 12:00:00,343.4,343.79,343.26,343.79,1263.0,343.4,343.79,343.26,343.79,1263.0
2024-08-19 12:30:00,343.79,344.69,343.79,344.69,1886.0,343.79,344.69,343.79,344.69,1886.0
2024-08-19 13:00:00,344.32,344.62,344.32,344.38,400.0,344.32,344.62,344.32,344.38,400.0
2024-08-19 13:30:00,344.48,345.36,344.48,345.02,1841.0,344.48,345.36,344.48,345.02,1841.0
2024-08-19 14:00:00,345.31,345.34,345.08,345.23,546.0,345.31,345.34,345.08,345.23,546.0
2024-08-19 14:30:00,345.52,346.95,345.06,345.68,2851.0,345.52,346.95,345.06,345.68,2851.0
2024-08-19 15:00:00,345.01,345.52,344.93,345.4,5195.0,345.01,345.52,344.93,345.4,5195.0
2024-08-19 15:30:00,345.4,347.02,344.82,347.02,25997.0,345.4,347.02,344.82,347.02,25997.0
2024-08-20 09:30:00,346.06,348.44,346.06,346.64,8386.0,346.06,348.44,346.06,346.64,8386.0
2024-08-20 10:00:00,346.26,347.31,344.01,344.75,9360.0,346.26,347.31,344.01,344.75,9360.0
2024-08-20 10:30:00,344.75,345.37,343.92,344.91,4386.0,344.75,345.37,343.92,344.91,4386.0
2024-08-20 11:00:00,344.69,345.0,343.57,343.68,16770.0,344.69,345.0,343.57,343.68,16770.0
2024-08-20 11:30:00,344.0,344.3,343.39,344.03,24858.0,344.0,344.3,343.39,344.03,24858.0
2024-08-20 12:00:00,344.01,344.01,343.38,343.54,4720.0,344.01,344.01,343.38,343.54,4720.0
2024-08-20 12:30:00,343.76,344.07,342.66,342.82,5100.0,343.76,344.07,342.66,342.82,5100.0
2024-08-20 13:00:00,342.51,342.6,341.92,342.42,6164.0,342.51,342.6,341.92,342.42,6164.0
2024-08-20 13:30:00,343.0,343.05,341.55,341.62,7671.0,343.0,343.05,341.55,341.62,7671.0
2024-08-20 14:00:00,341.27,343.68,341.27,343.6,20738.0,341.27,343.68,341.27,343.6,20738.0
2024-08-20 14:30:00,343.65,344.1,343.48,343.56,14401.0,343.65,344.1,343.48,343.56,14401.0
2024-08-20 15:00:00,343.85,343.86,343.46,343.79,8713.0,343.85,343.86,343.46,343.79,8713.0
2024-08-20 15:30:00,344.0,345.9,343.45,344.84,55131.0,344.0,345.9,343.45,344.84,55131.0
2024-08-21 09:30:00,348.69,348.69,344.79,345.48,11571.0,348.69,348.69,344.79,345.48,11571.0
2024-08-21 10:00:00,345.48,346.03,344.38,345.14,16393.0,345.48,346.03,344.38,345.14,16393.0
2024-08-21 10:30:00,345.5,346.12,343.57,343.95,3708.0,345.5,346.12,343.57,343.95,3708.0
2024-08-21 11:00:00,344.49,345.66,344.34,345.56,2407.0,344.49,345.66,344.34,345.56,2407.0
2024-08-21 11:30:00,345.1,345.45,344.8,345.45,1112.0,345.1,345.45,344.8,345.45,1112.0
2024-08-21 12:00:00,345.01,345.72,345.01,345.25,9397.0,345.01,345.72,345.01,345.25,9397.0
2024-08-21 12:30:00,345.54,346.17,345.2,345.88,3270.0,345.54,346.17,345.2,345.88,3270.0
2024-08-21 13:00:00,345.98,346.83,345.94,345.97,4161.0,345.98,346.83,345.94,345.97,4161.0
2024-08-21 13:30:00,345.84,347.1,345.84,346.91,4452.0,345.84,347.1,345.84,346.91,4452.0
2024-08-21 14:00:00,346.69,347.42,345.87,346.24,6157.0,346.69,347.42,345.87,346.24,6157.0
2024-08-21 14:30:00,346.52,346.56,345.1,345.23,6688.0,346.52,346.56,345.1,345.23,6688.0
2024-08-21 15:00:00,345.13,345.33,344.53,344.9,6751.0,345.13,345.33,344.53,344.9,6751.0
2024-08-21 15:30:00,345.0,345.67,344.23,344.79,28310.0,345.0,345.67,344.23,344.79,28310.0
2024-08-22 09:30:00,346.76,346.92,344.7,346.03,4283.0,346.76,346.92,344.7,346.03,4283.0
2024-08-22 10:00:00,346.45,346.71,345.07,345.56,7979.0,346.45,346.71,345.07,345.56,7979.0
2024-08-22 10:30:00,345.48,346.05,344.77,345.05,4497.0,345.48,346.05,344.77,345.05,4497.0
2024-08-22 11:00:00,344.86,345.8,344.62,345.72,4440.0,344.86,345.8,344.62,345.72,4440.0
2024-08-22 11:30:00,345.27,345.45,343.9,344.59,3809.0,345.27,345.45,343.9,344.59,3809.0
2024-08-22 12:00:00,344.04,344.8,344.0,344.37,4273.0,344.04,344.8,344.0,344.37,4273.0
2024-08-22 12:30:00,345.46,345.72,344.36,344.43,10236.0,345.46,345.72,344.36,344.43,10236.0
2024-08-22 13:00:00,344.11,344.81,344.0,344.03,4262.0,344.11,344.81,344.0,344.03,4262.0
2024-08-22 13:30:00,343.89,344.01,342.4,343.11,4001.0,343.89,344.01,342.4,343.11,4001.0
2024-08-22 14:00:00,343.43,344.64,343.26,343.92,5076.0,343.43,344.64,343.26,343.92,5076.0
2024-08-22 14:30:00,344.4,344.62,343.82,344.02,5361.0,344.4,344.62,343.82,344.02,5361.0
2024-08-22 15:00:00,344.41,345.07,343.85,343.85,2403.0,344.41,345.07,343.85,343.85,2403.0
2024-08-22 15:30:00,343.83,344.04,341.83,342.15,15869.0,343.83,344.04,341.83,342.15,15869.0
2024-08-23 09:30:00,344.17,346.2,344.17,344.51,2924.0,344.17,346.2,344.17,344.51,2924.0
2024-08-23 10:00:00,345.87,349.07,345.87,348.87,3121.0,345.87,349.07,345.87,348.87,3121.0
2024-08-23 10:30:00,349.43,349.95,346.89,348.97,2710.0,349.43,349.95,346.89,348.97,2710.0
2024-08-23 11:00:00,348.05,351.43,348.05,351.21,2115.0,348.05,351.43,348.05,351.21,2115.0
2024-08-23 11:30:00,350.68,351.22,349.61,350.0,3022.0,350.68,351.22,349.61,350.0,3022.0
2024-08-23 12:00:00,348.97,349.65,347.99,348.36,2912.0,348.97,349.65,347.99,348.36,2912.0
2024-08-23 12:30:00,348.15,348.39,347.22,348.04,900.0,348.15,348.39,347.22,348.04,900.0
2024-08-23 13:00:00,348.4,349.49,348.3,349.38,2448.0,348.4,349.49,348.3,349.38,2448.0
2024-08-23 13:30:00,349.48,349.91,349.44,349.55,1965.0,349.48,349.91,349.44,349.55,1965.0
2024-08-23 14:00:00,348.95,349.59,348.71,349.59,3665.0,348.95,349.59,348.71,349.59,3665.0
2024-08-23 14:30:00,349.68,350.26,348.89,349.02,2050.0,349.68,350.26,348.89,349.02,2050.0
2024-08-23 15:00:00,348.81,350.31,348.61,350.31,2074.0,348.81,350.31,348.61,350.31,2074.0
2024-08-23 15:30:00,350.46,351.79,349.42,351.49,19671.0,350.46,351.79,349.42,351.49,19671.0
2024-08-26 09:30:00,352.97,352.97,351.0,351.54,16330.0,352.97,352.97,351.0,351.54,16330.0
2024-08-26 10:00:00,351.54,352.48,349.21,350.1,3845.0,351.54,352.48,349.21,350.1,3845.0
2024-08-26 10:30:00,350.22,350.47,349.42,349.93,11527.0,350.22,350.47,349.42,349.93,11527.0
2024-08-26 11:00:00,349.69,350.38,349.03,349.61,3511.0,349.69,350.38,349.03,349.61,3511.0
2024-08-26 11:30:00,349.39,349.88,347.82,348.11,3216.0,349.39,349.88,347.82,348.11,3216.0
2024-08-26 12:00:00,347.99,349.85,347.99,349.85,1749.0,347.99,349.85,347.99,349.85,1749.0
2024-08-26 12:30:00,350.17,350.17,349.42,349.75,1454.0,350.17,350.17,349.42,349.75,1454.0
2024-08-26 13:00:00,349.63,349.64,348.59,348.6,3907.0,349.63,349.64,348.59,348.6,3907.0
2024-08-26 13:30:00,348.19,348.19,346.92,346.93,3942.0,348.19,348.19,346.92,346.93,3942.0
2024-08-26 14:00:00,347.35,347.74,346.98,347.25,4388.0,347.35,347.74,346.98,347.25,4388.0
2024-08-26 14:30:00,347.42,348.14,347.33,347.76,6487.0,347.42,348.14,347.33,347.76,6487.0
2024-08-26 15:00:00,347.93,348.35,347.71,347.99,6429.0,347.93,348.35,347.71,347.99,6429.0
2024-08-26 15:30:00,347.74,347.95,346.5,347.7,13782.0,347.74,347.95,346.5,347.7,13782.0
2024-08-27 09:30:00,345.1,346.04,343.57,343.78,7596.0,345.1,346.04,343.57,343.78,7596.0
2024-08-27 10:00:00,344.04,345.41,343.91,343.91,10255.0,344.04,345.41,343.91,343.91,10255.0
2024-08-27 10:30:00,344.01,345.25,344.01,345.02,9617.0,344.01,345.25,344.01,345.02,9617.0
2024-08-27 11:00:00,344.81,344.81,343.14,343.14,5556.0,344.81,344.81,343.14,343.14,5556.0
2024-08-27 11:30:00,343.15,343.47,342.67,342.67,3500.0,343.15,343.47,342.67,342.67,3500.0
2024-08-27 12:00:00,343.16,343.43,342.5,343.43,2327.0,343.16,343.43,342.5,343.43,2327.0
2024-08-27 12:30:00,343.44,343.74,342.86,343.74,2400.0,343.44,343.74,342.86,343.74,2400.0
2024-08-27 13:00:00,343.47,343.94,343.11,343.79,1800.0,343.47,343.94,343.11,343.79,1800.0
2024-08-27 13:30:00,343.98,344.0,343.29,343.49,2477.0,343.98,344.0,343.29,343.49,2477.0
2024-08-27 14:00:00,343.62,343.64,343.12,343.41,2525.0,343.62,343.64,343.12,343.41,2525.0
2024-08-27 14:30:00,343.47,343.96,343.01,343.5,10799.0,343.47,343.96,343.01,343.5,10799.0
2024-08-27 15:00:00,343.93,344.14,343.19,344.14,3725.0,343.93,344.14,343.19,344.14,3725.0
2024-08-27 15:30:00,343.91,346.17,343.81,345.96,17123.0,343.91,346.17,343.81,345.96,17123.0
2024-08-28 09:30:00,344.68,347.2,344.06,345.1,9038.0,344.68,347.2,344.06,345.1,9038.0
2024-08-28 10:00:00,345.21,346.33,344.77,345.94,8874.0,345.21,346.33,344.77,345.94,8874.0
2024-08-28 10:30:00,346.28,346.28,344.73,345.59,3564.0,346.28,346.28,344.73,345.59,3564.0
2024-08-28 11:00:00,344.63,344.63,343.13,343.44,1392.0,344.63,344.63,343.13,343.44,1392.0
2024-08-28 11:30:00,343.6,344.77,343.4,344.77,1125.0,343.6,344.77,343.4,344.77,1125.0
2024-08-28 12:00:00,344.44,344.45,343.49,343.56,1310.0,344.44,344.45,343.49,343.56,1310.0
2024-08-28 12:30:00,343.77,344.79,343.39,344.66,2496.0,343.77,344.79,343.39,344.66,2496.0
2024-08-28 13:00:00,344.4,344.46,343.68,344.23,2114.0,344.4,344.46,343.68,344.23,2114.0
2024-08-28 13:30:00,344.25,344.25,342.28,342.28,1892.0,344.25,344.25,342.28,342.28,1892.0
2024-08-28 14:00:00,342.29,342.83,342.07,342.68,2348.0,342.29,342.83,342.07,342.68,2348.0
2024-08-28 14:30:00,342.69,344.62,342.0,344.62,2352.0,342.69,344.62,342.0,344.62,2352.0
2024-08-28 15:00:00,344.62,344.96,343.34,344.96,8695.0,344.62,344.96,343.34,344.96,8695.0
2024-08-28 15:30:00,344.41,344.41,343.51,343.74,14287.0,344.41,344.41,343.51,343.74,14287.0
2024-08-29 09:30:00,345.44,346.29,343.74,344.62,6607.0,345.44,346.29,343.74,344.62,6607.0
2024-08-29 10:00:00,345.76,347.12,344.5,347.12,18870.0,345.76,347.12,344.5,347.12,18870.0
2024-08-29 10:30:00,347.14,347.14,344.61,344.72,8248.0,347.14,347.14,344.61,344.72,8248.0
2024-08-29 11:00:00,344.72,346.07,343.72,345.95,12784.0,344.72,346.07,343.72,345.95,12784.0
2024-08-29 11:30:00,346.61,347.62,346.37,346.72,3598.0,346.61,347.62,346.37,346.72,3598.0
2024-08-29 12:00:00,346.8,347.14,346.38,346.39,5901.0,346.8,347.14,346.38,346.39,5901.0
2024-08-29 12:30:00,346.65,347.45,346.4,347.17,5758.0,346.65,347.45,346.4,347.17,5758.0
2024-08-29 13:00:00,346.77,347.18,346.48,347.18,5465.0,346.77,347.18,346.48,347.18,5465.0
2024-08-29 13:30:00,347.14,348.08,346.61,347.68,5696.0,347.14,348.08,346.61,347.68,5696.0
2024-08-29 14:00:00,348.0,348.04,346.68,346.68,6394.0,348.0,348.04,346.68,346.68,6394.0
2024-08-29 14:30:00,345.75,346.39,344.08,344.74,6939.0,345.75,346.39,344.08,344.74,6939.0
2024-08-29 15:00:00,344.61,345.59,344.26,344.26,8913.0,344.61,345.59,344.26,344.26,8913.0
2024-08-29 15:30:00,344.4,344.4,342.03,342.03,23137.0,344.4,344.4,342.03,342.03,23137.0
2024-08-30 09:30:00,345.32,345.32,342.64,342.64,6115.0,345.32,345.32,342.64,342.64,6115.0
2024-08-30 10:00:00,343.77,344.7,342.28,343.08,5919.0,343.77,344.7,342.28,343.08,5919.0
2024-08-30 10:30:00,343.08,343.31,341.26,341.27,8963.0,343.08,343.31,341.26,341.27,8963.0
2024-08-30 11:00:00,341.17,341.85,340.14,340.14,3335.0,341.17,341.85,340.14,340.14,3335.0
2024-08-30 11:30:00,340.28,340.75,339.44,340.02,4052.0,340.28,340.75,339.44,340.02,4052.0
2024-08-30 12:00:00,339.61,340.63,339.5,339.5,29870.0,339.61,340.63,339.5,339.5,29870.0
2024-08-30 12:30:00,339.09,339.49,337.93,338.81,25287.0,339.09,339.49,337.93,338.81,25287.0
2024-08-30 13:00:00,338.83,339.58,338.24,338.81,3364.0,338.83,339.58,338.24,338.81,3364.0
2024-08-30 13:30:00,338.61,339.32,337.99,339.09,9143.0,338.61,339.32,337.99,339.09,9143.0
2024-08-30 14:00:00,339.02,340.78,339.0,340.78,3198.0,339.02,340.78,339.0,340.78,3198.0
2024-08-30 14:30:00,341.11,342.95,340.74,342.95,2059.0,341.11,342.95,340.74,342.95,2059.0
2024-08-30 15:00:00,342.98,344.45,342.75,344.45,5406.0,342.98,344.45,342.75,344.45,5406.0
2024-08-30 15:30:00,344.19,345.66,343.71,345.23,14503.0,344.19,345.66,343.71,345.23,14503.0
2024-09-03 09:30:00,341.46,342.95,339.18,340.68,5798.0,341.46,342.95,339.18,340.68,5798.0
2024-09-03 10:00:00,339.8,340.93,338.42,339.47,4218.0,339.8,340.93,338.42,339.47,4218.0
2024-09-03 10:30:00,338.81,339.54,336.86,337.47,9447.0,338.81,339.54,336.86,337.47,9447.0
2024-09-03 11:00:00,337.44,339.24,337.42,337.61,12612.0,337.44,339.24,337.42,337.61,12612.0
2024-09-03 11:30:00,338.1,338.11,336.55,337.27,2198.0,338.1,338.11,336.55,337.27,2198.0
2024-09-03 12:00:00,336.69,336.7,332.92,333.57,30053.0,336.69,336.7,332.92,333.57,30053.0
2024-09-03 12:30:00,333.44,334.41,332.99,332.99,3294.0,333.44,334.41,332.99,332.99,3294.0
2024-09-03 13:00:00,333.13,333.13,331.36,331.6,5633.0,333.13,333.13,331.36,331.6,5633.0
2024-09-03 13:30:00,331.52,332.32,330.74,331.42,6706.0,331.52,332.32,330.74,331.42,6706.0
2024-09-03 14:00:00,331.33,332.31,331.09,331.35,4807.0,331.33,332.31,331.09,331.35,4807.0
2024-09-03 14:30:00,331.35,332.04,331.05,331.67,6433.0,331.35,332.04,331.05,331.67,6433.0
2024-09-03 15:00:00,331.76,332.46,331.18,331.18,10724.0,331.76,332.46,331.18,331.18,10724.0
2024-09-03 15:30:00,331.4,331.78,329.32,330.22,44747.0,331.4,331.78,329.32,330.22,44747.0
2024-09-04 09:30:00,328.74,330.39,327.68,330.39,7314.0,328.74,330.39,327.68,330.39,7314.0
2024-09-04 10:00:00,330.8,330.8,327.92,329.65,10646.0,330.8,330.8,327.92,329.65,10646.0
2024-09-04 10:30:00,330.11,331.33,329.28,330.4,19618.0,330.11,331.33,329.28,330.4,19618.0
2024-09-04 11:00:00,330.19,330.36,328.79,328.93,16255.0,330.19,330.36,328.79,328.93,16255.0
2024-09-04 11:30:00,327.92,327.93,326.82,327.3,4134.0,327.92,327.93,326.82,327.3,4134.0
2024-09-04 12:00:00,327.26,327.53,327.05,327.33,19044.0,327.26,327.53,327.05,327.33,19044.0
2024-09-04 12:30:00,327.33,329.32,327.33,329.05,17034.0,327.33,329.32,327.33,329.05,17034.0
2024-09-04 13:00:00,329.22,330.79,328.78,329.97,4351.0,329.22,330.79,328.78,329.97,4351.0
2024-09-04 13:30:00,329.71,330.59,329.49,330.24,2000.0,329.71,330.59,329.49,330.24,2000.0
2024-09-04 14:00:00,330.34,330.9,330.3,330.77,1900.0,330.34,330.9,330.3,330.77,1900.0
2024-09-04 14:30:00,330.98,330.98,329.74,329.93,6000.0,330.98,330.98,329.74,329.93,6000.0
2024-09-04 15:00:00,329.65,330.05,329.13,329.9,4051.0,329.65,330.05,329.13,329.9,4051.0
2024-09-04 15:30:00,329.87,330.16,328.71,328.71,16204.0,329.87,330.16,328.71,328.71,16204.0
2024-09-05 09:30:00,326.45,327.68,323.44,325.35,11491.0,326.45,327.68,323.44,325.35,11491.0
2024-09-05 10:00:00,325.49,328.94,325.49,327.44,6685.0,325.49,328.94,325.49,327.44,6685.0
2024-09-05 10:30:00,327.35,328.26,327.26,328.09,6104.0,327.35,328.26,327.26,328.09,6104.0
2024-09-05 11:00:00,328.27,328.71,326.96,327.5,7705.0,328.27,328.71,326.96,327.5,7705.0
2024-09-05 11:30:00,327.63,328.61,326.93,327.95,4913.0,327.63,328.61,326.93,327.95,4913.0
2024-09-05 12:00:00,328.1,329.97,328.1,329.71,1814.0,328.1,329.97,328.1,329.71,1814.0
2024-09-05 12:30:00,329.99,330.9,329.54,330.51,2415.0,329.99,330.9,329.54,330.51,2415.0
2024-09-05 13:00:00,330.33,330.57,329.6,330.0,3283.0,330.33,330.57,329.6,330.0,3283.0
2024-09-05 13:30:00,330.02,331.0,329.91,330.54,8548.0,330.02,331.0,329.91,330.54,8548.0
2024-09-05 14:00:00,330.74,330.92,329.32,329.52,4555.0,330.74,330.92,329.32,329.52,4555.0
2024-09-05 14:30:00,329.8,330.65,329.8,330.48,4577.0,329.8,330.65,329.8,330.48,4577.0
2024-09-05 15:00:00,330.02,330.02,328.47,329.13,4837.0,330.02,330.02,328.47,329.13,4837.0
2024-09-05 15:30:00,329.42,329.65,327.97,328.85,18137.0,329.42,329.65,327.97,328.85,18137.0
2024-09-06 09:30:00,328.8,330.7,324.38,324.67,25585.0,328.8,330.7,324.38,324.67,25585.0
2024-09-06 10:00:00,324.01,324.07,320.03,320.35,12060.0,324.01,324.07,320.03,320.35,12060.0
2024-09-06 10:30:00,320.56,321.94,320.05,321.49,7178.0,320.56,321.94,320.05,321.49,7178.0
2024-09-06 11:00:00,321.3,323.74,319.19,319.34,10061.0,321.3,323.74,319.19,319.34,10061.0
2024-09-06 11:30:00,319.3,319.68,318.81,319.04,7208.0,319.3,319.68,318.81,319.04,7208.0
2024-09-06 12:00:00,318.99,320.76,318.27,319.01,213020.0,318.99,320.76,318.27,319.01,213020.0
2024-09-06 12:30:00,319.21,319.3,318.17,318.65,7315.0,319.21,319.3,318.17,318.65,7315.0
2024-09-06 13:00:00,318.42,319.47,318.01,318.88,7130.0,318.42,319.47,318.01,318.88,7130.0
2024-09-06 13:30:00,318.54,319.67,318.54,319.67,33963.0,318.54,319.67,318.54,319.67,33963.0
2024-09-06 14:00:00,319.41,320.09,319.01,320.09,5014.0,319.41,320.09,319.01,320.09,5014.0
2024-09-06 14:30:00,320.15,320.15,319.17,319.81,4466.0,320.15,320.15,319.17,319.81,4466.0
2024-09-06 15:00:00,319.66,320.67,319.66,320.67,3929.0,319.66,320.67,319.66,320.67,3929.0
2024-09-06 15:30:00,320.88,322.19,319.91,320.71,36190.0,320.88,322.19,319.91,320.71,36190.0
2024-09-09 09:30:00,321.59,325.17,321.59,324.15,61191.0,321.59,325.17,321.59,324.15,61191.0
2024-09-09 10:00:00,324.54,327.7,324.5,325.6,15718.0,324.54,327.7,324.5,325.6,15718.0
2024-09-09 10:30:00,324.94,326.04,324.31,326.04,3101.0,324.94,326.04,324.31,326.04,3101.0
2024-09-09 11:00:00,325.24,325.85,324.24,325.46,4726.0,325.24,325.85,324.24,325.46,4726.0
2024-09-09 11:30:00,325.96,326.71,325.89,326.57,2741.0,325.96,326.71,325.89,326.57,2741.0
2024-09-09 12:00:00,326.56,327.47,326.46,327.05,7987.0,326.56,327.47,326.46,327.05,7987.0
2024-09-09 12:30:00,327.18,327.49,327.0,327.2,2897.0,327.18,327.49,327.0,327.2,2897.0
2024-09-09 13:00:00,327.18,327.45,327.0,327.16,1821.0,327.18,327.45,327.0,327.16,1821.0
2024-09-09 13:30:00,326.96,328.12,326.83,327.06,9466.0,326.96,328.12,326.83,327.06,9466.0
2024-09-09 14:00:00,326.99,327.74,326.68,327.15,17078.0,326.99,327.74,326.68,327.15,17078.0
2024-09-09 14:30:00,327.07,327.69,326.02,327.0,15255.0,327.07,327.69,326.02,327.0,15255.0
2024-09-09 15:00:00,326.73,328.04,326.73,327.98,7013.0,326.73,328.04,326.73,327.98,7013.0
2024-09-09 15:30:00,327.94,328.26,327.37,327.86,15270.0,327.94,328.26,327.37,327.86,15270.0
2024-09-10 09:30:00,329.37,329.37,325.35,327.12,7244.0,329.37,329.37,325.35,327.12,7244.0
2024-09-10 10:00:00,326.85,328.25,325.31,328.25,18083.0,326.85,328.25,325.31,328.25,18083.0
2024-09-10 10:30:00,327.65,330.83,327.65,330.01,7585.0,327.65,330.83,327.65,330.01,7585.0
2024-09-10 11:00:00,329.46,330.71,328.93,330.7,4320.0,329.46,330.71,328.93,330.7,4320.0
2024-09-10 11:30:00,330.49,330.49,327.25,327.25,4969.0,330.49,330.49,327.25,327.25,4969.0
2024-09-10 12:00:00,327.08,328.81,327.08,328.73,4094.0,327.08,328.81,327.08,328.73,4094.0
2024-09-10 12:30:00,328.87,329.84,328.79,329.49,2995.0,328.87,329.84,328.79,329.49,2995.0
2024-09-10 13:00:00,329.33,330.0,329.04,329.81,6241.0,329.33,330.0,329.04,329.81,6241.0
2024-09-10 13:30:00,329.85,331.64,329.85,331.59,7725.0,329.85,331.64,329.85,331.59,7725.0
2024-09-10 14:00:00,332.0,332.64,332.0,332.64,2762.0,332.0,332.64,332.0,332.64,2762.0
2024-09-10 14:30:00,333.39,334.08,333.39,333.78,3248.0,333.39,334.08,333.39,333.78,3248.0
2024-09-10 15:00:00,333.82,334.54,333.26,334.06,7035.0,333.82,334.54,333.26,334.06,7035.0
2024-09-10 15:30:00,333.97,335.09,333.74,335.09,25234.0,333.97,335.09,333.74,335.09,25234.0
2024-09-11 09:30:00,334.85,335.35,330.05,330.06,4035.0,334.85,335.35,330.05,330.06,4035.0
2024-09-11 10:00:00,329.41,329.72,327.4,328.77,32818.0,329.41,329.72,327.4,328.77,32818.0
2024-09-11 10:30:00,328.61,328.84,327.54,328.15,11501.0,328.61,328.84,327.54,328.15,11501.0
2024-09-11 11:00:00,328.31,329.99,328.31,329.13,4348.0,328.31,329.99,328.31,329.13,4348.0
2024-09-11 11:30:00,330.48,331.58,329.54,330.06,8929.0,330.48,331.58,329.54,330.06,8929.0
2024-09-11 12:00:00,331.9,332.37,331.0,331.98,2161.0,331.9,332.37,331.0,331.98,2161.0
2024-09-11 12:30:00,332.27,332.56,332.08,332.56,900.0,332.27,332.56,332.08,332.56,900.0
2024-09-11 13:00:00,333.21,334.15,333.09,333.88,1709.0,333.21,334.15,333.09,333.88,1709.0
2024-09-11 13:30:00,333.59,334.53,333.59,334.53,1351.0,333.59,334.53,333.59,334.53,1351.0
2024-09-11 14:00:00,334.23,335.89,334.04,335.89,3056.0,334.23,335.89,334.04,335.89,3056.0
2024-09-11 14:30:00,335.86,337.63,335.71,335.79,3975.0,335.86,337.63,335.71,335.79,3975.0
2024-09-11 15:00:00,336.19,336.83,335.9,336.73,6350.0,336.19,336.83,335.9,336.73,6350.0
2024-09-11 15:30:00,336.88,337.67,335.05,337.49,27528.0,336.88,337.67,335.05,337.49,27528.0
2024-09-12 09:30:00,338.81,338.81,334.49,335.52,4105.0,338.81,338.81,334.49,335.52,4105.0
2024-09-12 10:00:00,335.74,337.48,335.73,337.12,7431.0,335.74,337.48,335.73,337.12,7431.0
2024-09-12 10:30:00,337.12,337.2,335.75,335.83,9194.0,337.12,337.2,335.75,335.83,9194.0
2024-09-12 11:00:00,336.17,336.7,335.91,336.69,4177.0,336.17,336.7,335.91,336.69,4177.0
2024-09-12 11:30:00,336.49,337.05,336.49,336.68,810.0,336.49,337.05,336.49,336.68,810.0
2024-09-12 12:00:00,336.94,337.46,336.94,337.44,640.0,336.94,337.46,336.94,337.44,640.0
2024-09-12 12:30:00,337.14,338.41,337.05,338.41,1700.0,337.14,338.41,337.05,338.41,1700.0
2024-09-12 13:00:00,338.62,338.62,337.18,337.19,1460.0,338.62,338.62,337.18,337.19,1460.0
2024-09-12 13:30:00,337.27,338.82,336.96,338.82,23562.0,337.27,338.82,336.96,338.82,23562.0
2024-09-12 14:00:00,338.67,338.85,337.75,337.75,2158.0,338.67,338.85,337.75,337.75,2158.0
2024-09-12 14:30:00,337.75,337.76,336.59,337.36,5032.0,337.75,337.76,336.59,337.36,5032.0
2024-09-12 15:00:00,337.18,337.53,336.55,337.07,8193.0,337.18,337.53,336.55,337.07,8193.0
2024-09-12 15:30:00,337.0,337.62,336.59,337.11,46284.0,337.0,337.62,336.59,337.11,46284.0
2024-09-13 09:30:00,339.12,343.51,339.12,341.14,10899.0,339.12,343.51,339.12,341.14,10899.0
2024-09-13 10:00:00,339.84,341.44,339.8,340.67,5667.0,339.84,341.44,339.8,340.67,5667.0
2024-09-13 10:30:00,340.24,342.92,340.15,342.15,6560.0,340.24,342.92,340.15,342.15,6560.0
2024-09-13 11:00:00,342.14,342.22,340.76,341.05,10757.0,342.14,342.22,340.76,341.05,10757.0
2024-09-13 11:30:00,340.62,341.7,340.54,341.39,1024.0,340.62,341.7,340.54,341.39,1024.0
2024-09-13 12:00:00,341.5,341.73,340.5,340.53,4662.0,341.5,341.73,340.5,340.53,4662.0
2024-09-13 12:30:00,340.69,341.46,340.68,341.05,3466.0,340.69,341.46,340.68,341.05,3466.0
2024-09-13 13:00:00,340.84,341.35,340.81,341.32,3339.0,340.84,341.35,340.81,341.32,3339.0
2024-09-13 13:30:00,341.27,341.39,340.53,340.53,2152.0,341.27,341.39,340.53,340.53,2152.0
2024-09-13 14:00:00,340.34,340.52,339.31,339.59,3685.0,340.34,340.52,339.31,339.59,3685.0
2024-09-13 14:30:00,339.37,339.59,338.61,338.9,4969.0,339.37,339.59,338.61,338.9,4969.0
2024-09-13 15:00:00,338.66,338.66,337.46,338.5,6626.0,338.66,338.66,337.46,338.5,6626.0
2024-09-13 15:30:00,338.5,338.97,337.19,337.41,30278.0,338.5,338.97,337.19,337.41,30278.0
2024-09-16 09:30:00,337.24,340.85,337.24,340.27,2860.0,337.24,340.85,337.24,340.27,2860.0
2024-09-16 10:00:00,340.0,340.28,336.95,337.19,17834.0,340.0,340.28,336.95,337.19,17834.0
2024-09-16 10:30:00,336.64,337.16,335.86,337.1,15369.0,336.64,337.16,335.86,337.1,15369.0
2024-09-16 11:00:00,336.73,338.5,336.25,338.44,5231.0,336.73,338.5,336.25,338.44,5231.0
2024-09-16 11:30:00,338.57,338.81,337.84,338.23,6408.0,338.57,338.81,337.84,338.23,6408.0
2024-09-16 12:00:00,338.23,338.23,337.55,337.69,4427.0,338.23,338.23,337.55,337.69,4427.0
2024-09-16 12:30:00,338.2,339.15,337.57,339.15,1200.0,338.2,339.15,337.57,339.15,1200.0
2024-09-16 13:00:00,338.83,340.56,338.43,340.06,3932.0,338.83,340.56,338.43,340.06,3932.0
2024-09-16 13:30:00,340.61,341.83,340.6,341.81,1268.0,340.61,341.83,340.6,341.81,1268.0
2024-09-16 14:00:00,341.87,341.96,341.04,341.96,1880.0,341.87,341.96,341.04,341.96,1880.0
2024-09-16 14:30:00,341.99,343.16,341.63,342.82,6300.0,341.99,343.16,341.63,342.82,6300.0
2024-09-16 15:00:00,343.67,343.91,341.77,341.77,11651.0,343.67,343.91,341.77,341.77,11651.0
2024-09-16 15:30:00,341.9,344.19,341.9,343.99,20668.0,341.9,344.19,341.9,343.99,20668.0
2024-09-17 09:30:00,347.07,348.62,345.59,346.9,8780.0,347.07,348.62,345.59,346.9,8780.0
2024-09-17 10:00:00,346.17,351.51,346.16,350.68,16187.0,346.17,351.51,346.16,350.68,16187.0
2024-09-17 10:30:00,350.68,350.68,349.05,349.65,8121.0,350.68,350.68,349.05,349.65,8121.0
2024-09-17 11:00:00,350.19,352.26,350.0,351.43,19526.0,350.19,352.26,350.0,351.43,19526.0
2024-09-17 11:30:00,351.81,352.62,351.61,352.06,10430.0,351.81,352.62,351.61,352.06,10430.0
2024-09-17 12:00:00,352.24,352.26,349.78,350.63,9597.0,352.24,352.26,349.78,350.63,9597.0
2024-09-17 12:30:00,350.53,350.53,348.2,349.12,6772.0,350.53,350.53,348.2,349.12,6772.0
2024-09-17 13:00:00,348.25,350.76,348.15,350.35,4941.0,348.25,350.76,348.15,350.35,4941.0
2024-09-17 13:30:00,350.35,350.56,349.01,350.1,3145.0,350.35,350.56,349.01,350.1,3145.0
2024-09-17 14:00:00,350.25,350.37,349.64,350.15,8994.0,350.25,350.37,349.64,350.15,8994.0
2024-09-17 14:30:00,349.85,350.56,349.32,350.29,8403.0,349.85,350.56,349.32,350.29,8403.0
2024-09-17 15:00:00,350.32,352.47,350.32,352.47,72336.0,350.32,352.47,350.32,352.47,72336.0
2024-09-17 15:30:00,352.33,354.61,351.5,354.52,76057.0,352.33,354.61,351.5,354.52,76057.0
2024-09-18 09:30:00,354.79,358.76,352.92,354.7,13476.0,354.79,358.76,352.92,354.7,13476.0
2024-09-18 10:00:00,354.16,354.76,349.14,349.5,12311.0,354.16,354.76,349.14,349.5,12311.0
2024-09-18 10:30:00,348.8,350.16,348.34,348.67,4817.0,348.8,350.16,348.34,348.67,4817.0
2024-09-18 11:00:00,349.29,350.22,348.45,350.22,2183.0,349.29,350.22,348.45,350.22,2183.0
2024-09-18 11:30:00,350.08,350.59,348.87,349.56,1300.0,350.08,350.59,348.87,349.56,1300.0
2024-09-18 12:00:00,349.56,350.99,349.32,350.81,2306.0,349.56,350.99,349.32,350.81,2306.0
2024-09-18 12:30:00,350.94,351.61,348.58,348.58,25133.0,350.94,351.61,348.58,348.58,25133.0
2024-09-18 13:00:00,347.79,348.94,347.78,348.94,6377.0,347.79,348.94,347.78,348.94,6377.0
2024-09-18 13:30:00,349.19,350.18,349.19,349.38,6719.0,349.19,350.18,349.19,349.38,6719.0
2024-09-18 14:00:00,351.63,355.48,351.44,354.06,22654.0,351.63,355.48,351.44,354.06,22654.0
2024-09-18 14:30:00,354.32,355.49,352.06,353.39,16749.0,354.32,355.49,352.06,353.39,16749.0
2024-09-18 15:00:00,353.47,354.6,351.41,354.12,9903.0,353.47,354.6,351.41,354.12,9903.0
2024-09-18 15:30:00,353.67,354.74,350.27,351.98,16931.0,353.67,354.74,350.27,351.98,16931.0
2024-09-19 09:30:00,360.0,360.0,356.04,359.52,16366.0,360.0,360.0,356.04,359.52,16366.0
2024-09-19 10:00:00,360.0,360.79,359.49,359.75,4469.0,360.0,360.79,359.49,359.75,4469.0
2024-09-19 10:30:00,359.81,361.65,359.8,361.18,14456.0,359.81,361.65,359.8,361.18,14456.0
2024-09-19 11:00:00,360.99,362.72,360.58,362.72,9075.0,360.99,362.72,360.58,362.72,9075.0
2024-09-19 11:30:00,362.24,363.8,362.12,362.66,18061.0,362.24,363.8,362.12,362.66,18061.0
2024-09-19 12:00:00,362.58,364.88,362.04,364.4,11776.0,362.58,364.88,362.04,364.4,11776.0
2024-09-19 12:30:00,364.4,365.4,363.77,365.0,7583.0,364.4,365.4,363.77,365.0,7583.0
2024-09-19 13:00:00,365.15,365.15,363.99,364.89,7140.0,365.15,365.15,363.99,364.89,7140.0
2024-09-19 13:30:00,364.81,366.3,364.64,365.37,10646.0,364.81,366.3,364.64,365.37,10646.0
2024-09-19 14:00:00,365.73,366.3,362.8,363.49,18382.0,365.73,366.3,362.8,363.49,18382.0
2024-09-19 14:30:00,363.49,363.53,361.7,362.48,31151.0,363.49,363.53,361.7,362.48,31151.0
2024-09-19 15:00:00,362.48,363.31,361.4,363.02,35690.0,362.48,363.31,361.4,363.02,35690.0
2024-09-19 15:30:00,362.76,364.16,361.42,363.82,44059.0,362.76,364.16,361.42,363.82,44059.0
2024-09-20 09:30:00,362.43,363.77,360.01,361.2,50356.0,362.43,363.77,360.01,361.2,50356.0
2024-09-20 10:00:00,362.55,363.88,361.36,363.88,18759.0,362.55,363.88,361.36,363.88,18759.0
2024-09-20 10:30:00,363.58,365.17,363.07,363.5,6792.0,363.58,365.17,363.07,363.5,6792.0
2024-09-20 11:00:00,363.43,364.11,361.85,364.11,9036.0,363.43,364.11,361.85,364.11,9036.0
2024-09-20 11:30:00,363.55,365.7,363.46,364.92,7264.0,363.55,365.7,363.46,364.92,7264.0
2024-09-20 12:00:00,365.16,366.01,365.04,365.88,3480.0,365.16,366.01,365.04,365.88,3480.0
2024-09-20 12:30:00,366.16,367.29,365.81,366.59,10803.0,366.16,367.29,365.81,366.59,10803.0
2024-09-20 13:00:00,366.56,366.92,366.12,366.42,7063.0,366.56,366.92,366.12,366.42,7063.0
2024-09-20 13:30:00,366.14,366.14,365.28,365.6,6411.0,366.14,366.14,365.28,365.6,6411.0
2024-09-20 14:00:00,365.93,366.52,365.5,366.47,5288.0,365.93,366.52,365.5,366.47,5288.0
2024-09-20 14:30:00,366.37,366.48,365.09,365.78,9615.0,366.37,366.48,365.09,365.78,9615.0
2024-09-20 15:00:00,365.75,366.78,364.83,366.78,12773.0,365.75,366.78,364.83,366.78,12773.0
2024-09-20 15:30:00,366.53,367.56,365.95,366.76,42381.0,366.53,367.56,365.95,366.76,42381.0
2024-09-23 09:30:00,367.34,367.89,364.7,366.15,26486.0,367.34,367.89,364.7,366.15,26486.0
2024-09-23 10:00:00,365.8,366.02,362.13,362.45,15789.0,365.8,366.02,362.13,362.45,15789.0
2024-09-23 10:30:00,362.42,364.09,362.18,362.53,4903.0,362.42,364.09,362.18,362.53,4903.0
2024-09-23 11:00:00,362.74,362.74,359.3,360.58,14700.0,362.74,362.74,359.3,360.58,14700.0
2024-09-23 11:30:00,360.96,361.61,360.93,361.09,6000.0,360.96,361.61,360.93,361.09,6000.0
2024-09-23 12:00:00,360.91,362.24,360.68,361.9,4811.0,360.91,362.24,360.68,361.9,4811.0
2024-09-23 12:30:00,361.69,362.54,361.63,361.72,4806.0,361.69,362.54,361.63,361.72,4806.0
2024-09-23 13:00:00,361.72,362.02,361.43,362.02,2351.0,361.72,362.02,361.43,362.02,2351.0
2024-09-23 13:30:00,362.15,362.67,361.92,362.31,2563.0,362.15,362.67,361.92,362.31,2563.0
2024-09-23 14:00:00,361.7,362.77,361.7,362.33,3021.0,361.7,362.77,361.7,362.33,3021.0
2024-09-23 14:30:00,362.33,362.71,361.39,361.62,3415.0,362.33,362.71,361.39,361.62,3415.0
2024-09-23 15:00:00,361.78,362.47,361.58,362.19,5301.0,361.78,362.47,361.58,362.19,5301.0
2024-09-23 15:30:00,362.11,362.54,361.02,362.44,25569.0,362.11,362.54,361.02,362.44,25569.0
2024-09-24 09:30:00,364.45,365.07,362.74,363.19,7265.0,364.45,365.07,362.74,363.19,7265.0
2024-09-24 10:00:00,362.77,362.99,362.01,362.44,3710.0,362.77,362.99,362.01,362.44,3710.0
2024-09-24 10:30:00,362.4,363.94,361.71,363.61,5425.0,362.4,363.94,361.71,363.61,5425.0
2024-09-24 11:00:00,363.77,363.78,361.85,361.88,4142.0,363.77,363.78,361.85,361.88,4142.0
2024-09-24 11:30:00,362.31,362.31,361.32,361.32,1701.0,362.31,362.31,361.32,361.32,1701.0
2024-09-24 12:00:00,361.68,362.17,361.51,361.51,800.0,361.68,362.17,361.51,361.51,800.0
2024-09-24 12:30:00,361.49,362.94,361.49,362.68,4770.0,361.49,362.94,361.49,362.68,4770.0
2024-09-24 13:00:00,362.8,363.0,362.79,362.9,1420.0,362.8,363.0,362.79,362.9,1420.0
2024-09-24 13:30:00,362.9,363.02,362.88,362.88,2086.0,362.9,363.02,362.88,362.88,2086.0
2024-09-24 14:00:00,362.88,363.04,362.3,362.32,2128.0,362.88,363.04,362.3,362.32,2128.0
2024-09-24 14:30:00,362.59,362.59,362.33,362.5,1742.0,362.59,362.59,362.33,362.5,1742.0
2024-09-24 15:00:00,362.26,363.34,362.26,363.34,1338.0,362.26,363.34,362.26,363.34,1338.0
2024-09-24 15:30:00,363.5,365.43,363.4,364.36,18843.0,363.5,365.43,363.4,364.36,18843.0
2024-09-25 09:30:00,364.63,366.7,363.4,363.95,5273.0,364.63,366.7,363.4,363.95,5273.0
2024-09-25 10:00:00,365.02,366.45,364.6,364.84,1992.0,365.02,366.45,364.6,364.84,1992.0
2024-09-25 10:30:00,365.61,366.6,364.87,366.34,2100.0,365.61,366.6,364.87,366.34,2100.0
2024-09-25 11:00:00,366.63,367.35,365.63,366.95,4496.0,366.63,367.35,365.63,366.95,4496.0
2024-09-25 11:30:00,366.95,366.97,365.65,366.3,7679.0,366.95,366.97,365.65,366.3,7679.0
2024-09-25 12:00:00,366.19,366.2,365.63,365.89,5448.0,366.19,366.2,365.63,365.89,5448.0
2024-09-25 12:30:00,365.79,366.21,365.15,365.16,4718.0,365.79,366.21,365.15,365.16,4718.0
2024-09-25 13:00:00,364.68,365.83,364.68,365.55,1863.0,364.68,365.83,364.68,365.55,1863.0
2024-09-25 13:30:00,365.41,365.61,365.0,365.58,3568.0,365.41,365.61,365.0,365.58,3568.0
2024-09-25 14:00:00,365.88,365.88,365.14,365.34,2220.0,365.88,365.88,365.14,365.34,2220.0
2024-09-25 14:30:00,365.48,365.81,365.43,365.47,3116.0,365.48,365.81,365.43,365.47,3116.0
2024-09-25 15:00:00,365.31,366.02,365.31,366.02,3818.0,365.31,366.02,365.31,366.02,3818.0
2024-09-25 15:30:00,366.0,366.05,364.79,364.87,22463.0,366.0,366.05,364.79,364.87,22463.0
2024-09-26 09:30:00,370.0,374.55,369.27,374.12,7249.0,370.0,374.55,369.27,374.12,7249.0
2024-09-26 10:00:00,374.79,375.88,373.57,373.74,7622.0,374.79,375.88,373.57,373.74,7622.0
2024-09-26 10:30:00,373.8,374.77,370.44,370.48,6022.0,373.8,374.77,370.44,370.48,6022.0
2024-09-26 11:00:00,370.25,372.18,370.2,370.98,4068.0,370.25,372.18,370.2,370.98,4068.0
2024-09-26 11:30:00,371.39,372.14,370.79,372.14,1500.0,371.39,372.14,370.79,372.14,1500.0
2024-09-26 12:00:00,372.23,372.5,371.17,372.08,2810.0,372.23,372.5,371.17,372.08,2810.0
2024-09-26 12:30:00,372.03,372.19,371.49,371.5,1236.0,372.03,372.19,371.49,371.5,1236.0
2024-09-26 13:00:00,371.6,372.3,370.54,371.06,2727.0,371.6,372.3,370.54,371.06,2727.0
2024-09-26 13:30:00,370.78,371.8,370.78,371.5,1020.0,370.78,371.8,370.78,371.5,1020.0
2024-09-26 14:00:00,371.56,372.0,371.55,372.0,2615.0,371.56,372.0,371.55,372.0,2615.0
2024-09-26 14:30:00,371.72,372.0,370.13,370.9,7161.0,371.72,372.0,370.13,370.9,7161.0
2024-09-26 15:00:00,370.51,371.19,370.51,370.69,2686.0,370.51,371.19,370.51,370.69,2686.0
2024-09-26 15:30:00,370.88,371.42,369.82,371.34,22990.0,370.88,371.42,369.82,371.34,22990.0
2024-09-27 09:30:00,372.3,373.74,370.58,371.78,2406.0,372.3,373.74,370.58,371.78,2406.0
2024-09-27 10:00:00,372.39,374.03,371.81,373.47,4563.0,372.39,374.03,371.81,373.47,4563.0
2024-09-27 10:30:00,372.81,372.81,369.98,369.98,5195.0,372.81,372.81,369.98,369.98,5195.0
2024-09-27 11:00:00,369.87,370.72,369.69,370.33,7155.0,369.87,370.72,369.69,370.33,7155.0
2024-09-27 11:30:00,370.85,370.97,370.48,370.96,1545.0,370.85,370.97,370.48,370.96,1545.0
2024-09-27 12:00:00,370.96,371.15,370.17,370.17,3163.0,370.96,371.15,370.17,370.17,3163.0
2024-09-27 12:30:00,370.28,370.63,369.61,369.61,1958.0,370.28,370.63,369.61,369.61,1958.0
2024-09-27 13:00:00,369.41,369.83,368.89,369.68,2159.0,369.41,369.83,368.89,369.68,2159.0
2024-09-27 13:30:00,369.23,369.94,368.78,369.56,2333.0,369.23,369.94,368.78,369.56,2333.0
2024-09-27 14:00:00,370.27,370.27,368.82,369.47,1969.0,370.27,370.27,368.82,369.47,1969.0
2024-09-27 14:30:00,368.96,369.66,368.56,369.52,2438.0,368.96,369.66,368.56,369.52,2438.0
2024-09-27 15:00:00,369.29,369.87,368.42,369.32,3574.0,369.29,369.87,368.42,369.32,3574.0
2024-09-27 15:30:00,368.89,369.64,368.27,368.61,13332.0,368.89,369.64,368.27,368.61,13332.0
2024-09-30 09:30:00,367.08,369.8,367.08,369.37,4160.0,367.08,369.8,367.08,369.37,4160.0
2024-09-30 10:00:00,369.51,370.42,369.51,369.74,1933.0,369.51,370.42,369.51,369.74,1933.0
2024-09-30 10:30:00,370.06,370.39,369.52,369.84,3129.0,370.06,370.39,369.52,369.84,3129.0
2024-09-30 11:00:00,369.92,370.86,369.92,370.43,2453.0,369.92,370.86,369.92,370.43,2453.0
2024-09-30 11:30:00,370.5,370.5,369.6,370.28,1600.0,370.5,370.5,369.6,370.28,1600.0
2024-09-30 12:00:00,370.12,370.49,370.06,370.24,2025.0,370.12,370.49,370.06,370.24,2025.0
2024-09-30 12:30:00,370.41,370.41,369.59,369.59,1208.0,370.41,370.41,369.59,369.59,1208.0
2024-09-30 13:00:00,369.5,369.76,369.5,369.6,900.0,369.5,369.76,369.5,369.6,900.0
2024-09-30 13:30:00,369.82,370.14,369.77,369.94,1650.0,369.82,370.14,369.77,369.94,1650.0
2024-09-30 14:00:00,369.88,369.89,367.18,368.21,2197.0,369.88,369.89,367.18,368.21,2197.0
2024-09-30 14:30:00,368.29,369.19,367.7,369.13,1832.0,368.29,369.19,367.7,369.13,1832.0
2024-09-30 15:00:00,368.69,369.04,368.28,369.0,3222.0,368.69,369.04,368.28,369.0,3222.0
2024-09-30 15:30:00,368.88,371.34,368.79,370.2,23582.0,368.88,371.34,368.79,370.2,23582.0
2024-10-01 09:30:00,369.84,370.25,366.03,367.17,8338.0,369.84,370.25,366.03,367.17,8338.0
2024-10-01 10:00:00,367.5,368.92,363.39,364.23,23109.0,367.5,368.92,363.39,364.23,23109.0
2024-10-01 10:30:00,363.97,366.36,363.97,366.23,3555.0,363.97,366.36,363.97,366.23,3555.0
2024-10-01 11:00:00,366.34,366.34,364.01,366.19,5005.0,366.34,366.34,364.01,366.19,5005.0
2024-10-01 11:30:00,366.67,369.41,366.66,367.93,5258.0,366.67,369.41,366.66,367.93,5258.0
2024-10-01 12:00:00,367.96,368.27,367.3,367.67,3828.0,367.96,368.27,367.3,367.67,3828.0
2024-10-01 12:30:00,368.12,369.05,367.0,368.75,10542.0,368.12,369.05,367.0,368.75,10542.0
2024-10-01 13:00:00,368.38,368.38,366.7,366.84,4850.0,368.38,368.38,366.7,366.84,4850.0
2024-10-01 13:30:00,366.51,368.8,366.51,368.8,4804.0,366.51,368.8,366.51,368.8,4804.0
2024-10-01 14:00:00,369.2,370.0,368.54,368.74,12351.0,369.2,370.0,368.54,368.74,12351.0
2024-10-01 14:30:00,368.73,368.88,366.97,367.11,7165.0,368.73,368.88,366.97,367.11,7165.0
2024-10-01 15:00:00,366.92,367.21,366.68,366.88,2974.0,366.92,367.21,366.68,366.88,2974.0
2024-10-01 15:30:00,367.09,367.09,364.11,364.37,43521.0,367.09,367.09,364.11,364.37,43521.0
2024-10-02 09:30:00,363.98,365.05,362.22,365.05,13927.0,363.98,365.05,362.22,365.05,13927.0
2024-10-02 10:00:00,365.93,369.09,365.56,367.37,13474.0,365.93,369.09,365.56,367.37,13474.0
2024-10-02 10:30:00,366.87,368.37,365.96,367.64,4246.0,366.87,368.37,365.96,367.64,4246.0
2024-10-02 11:00:00,367.82,370.28,367.82,369.63,3839.0,367.82,370.28,367.82,369.63,3839.0
2024-10-02 11:30:00,369.55,370.31,369.21,369.77,10349.0,369.55,370.31,369.21,369.77,10349.0
2024-10-02 12:00:00,369.69,370.9,369.55,370.9,3555.0,369.69,370.9,369.55,370.9,3555.0
2024-10-02 12:30:00,370.77,370.78,368.79,368.9,12501.0,370.77,370.78,368.79,368.9,12501.0
2024-10-02 13:00:00,369.16,369.16,368.3,368.45,2934.0,369.16,369.16,368.3,368.45,2934.0
2024-10-02 13:30:00,369.35,370.28,368.42,369.87,6293.0,369.35,370.28,368.42,369.87,6293.0
2024-10-02 14:00:00,370.02,370.33,369.17,369.63,4615.0,370.02,370.33,369.17,369.63,4615.0
2024-10-02 14:30:00,369.72,370.54,369.5,370.19,3904.0,369.72,370.54,369.5,370.19,3904.0
2024-10-02 15:00:00,370.11,370.82,370.01,370.21,5321.0,370.11,370.82,370.01,370.21,5321.0
2024-10-02 15:30:00,370.02,370.18,368.45,368.45,22098.0,370.02,370.18,368.45,368.45,22098.0
2024-10-03 09:30:00,365.99,366.28,363.35,365.4,2986.0,365.99,366.28,363.35,365.4,2986.0
2024-10-03 10:00:00,365.34,368.17,365.08,366.52,1910.0,365.34,368.17,365.08,366.52,1910.0
2024-10-03 10:30:00,366.55,368.05,366.31,367.22,5416.0,366.55,368.05,366.31,367.22,5416.0
2024-10-03 11:00:00,366.47,367.44,365.82,366.62,4904.0,366.47,367.44,365.82,366.62,4904.0
2024-10-03 11:30:00,366.97,367.32,366.2,366.21,1556.0,366.97,367.32,366.2,366.21,1556.0
2024-10-03 12:00:00,366.78,366.9,366.65,366.65,1634.0,366.78,366.9,366.65,366.65,1634.0
2024-10-03 12:30:00,366.65,366.65,364.15,364.26,4684.0,366.65,366.65,364.15,364.26,4684.0
2024-10-03 13:00:00,364.15,364.51,362.79,362.79,6647.0,364.15,364.51,362.79,362.79,6647.0
2024-10-03 13:30:00,362.65,364.02,362.62,363.82,6108.0,362.65,364.02,362.62,363.82,6108.0
2024-10-03 14:00:00,363.82,364.48,363.46,364.29,7536.0,363.82,364.48,363.46,364.29,7536.0
2024-10-03 14:30:00,364.12,364.37,363.17,363.59,2970.0,364.12,364.37,363.17,363.59,2970.0
2024-10-03 15:00:00,363.17,363.6,362.87,363.59,6852.0,363.17,363.6,362.87,363.59,6852.0
2024-10-03 15:30:00,363.43,364.24,363.11,364.07,27550.0,363.43,364.24,363.11,364.07,27550.0
2024-10-04 09:30:00,369.69,370.45,367.45,368.49,3154.0,369.69,370.45,367.45,368.49,3154.0
2024-10-04 10:00:00,369.18,369.8,367.57,367.57,2589.0,369.18,369.8,367.57,367.57,2589.0
2024-10-04 10:30:00,367.99,368.76,365.39,366.47,2925.0,367.99,368.76,365.39,366.47,2925.0
2024-10-04 11:00:00,366.57,366.59,363.85,364.54,1980.0,366.57,366.59,363.85,364.54,1980.0
2024-10-04 11:30:00,364.59,365.53,364.09,365.49,2575.0,364.59,365.53,364.09,365.49,2575.0
2024-10-04 12:00:00,365.56,365.56,364.65,365.01,3112.0,365.56,365.56,364.65,365.01,3112.0
2024-10-04 12:30:00,365.02,365.73,364.46,364.74,2733.0,365.02,365.73,364.46,364.74,2733.0
2024-10-04 13:00:00,365.17,365.17,363.75,363.8,6094.0,365.17,365.17,363.75,363.8,6094.0
2024-10-04 13:30:00,363.69,364.81,363.38,363.38,2741.0,363.69,364.81,363.38,363.38,2741.0
2024-10-04 14:00:00,363.34,364.72,363.32,364.49,8029.0,363.34,364.72,363.32,364.49,8029.0
2024-10-04 14:30:00,364.65,365.57,364.49,365.49,4083.0,364.65,365.57,364.49,365.49,4083.0
2024-10-04 15:00:00,365.26,366.47,364.84,366.04,4301.0,365.26,366.47,364.84,366.04,4301.0
2024-10-04 15:30:00,366.0,367.37,365.8,366.65,14588.0,366.0,367.37,365.8,366.65,14588.0
2024-10-07 09:30:00,363.99,363.99,360.57,361.06,5249.0,363.99,363.99,360.57,361.06,5249.0
2024-10-07 10:00:00,361.37,364.5,361.37,364.33,10726.0,361.37,364.5,361.37,364.33,10726.0
2024-10-07 10:30:00,363.49,364.32,363.08,364.1,3351.0,363.49,364.32,363.08,364.1,3351.0
2024-10-07 11:00:00,363.42,365.09,363.42,365.09,4535.0,363.42,365.09,363.42,365.09,4535.0
2024-10-07 11:30:00,363.84,364.19,363.21,363.56,2031.0,363.84,364.19,363.21,363.56,2031.0
2024-10-07 12:00:00,363.54,363.66,362.74,363.5,4477.0,363.54,363.66,362.74,363.5,4477.0
2024-10-07 12:30:00,363.42,364.22,363.18,363.93,4390.0,363.42,364.22,363.18,363.93,4390.0
2024-10-07 13:00:00,363.75,364.24,363.75,364.15,1600.0,363.75,364.24,363.75,364.15,1600.0
2024-10-07 13:30:00,363.8,364.45,363.8,364.45,2925.0,363.8,364.45,363.8,364.45,2925.0
2024-10-07 14:00:00,364.59,364.59,363.61,363.61,5325.0,364.59,364.59,363.61,363.61,5325.0
2024-10-07 14:30:00,362.32,363.52,361.69,362.65,7770.0,362.32,363.52,361.69,362.65,7770.0
2024-10-07 15:00:00,362.62,364.05,362.38,362.38,10214.0,362.62,364.05,362.38,362.38,10214.0
2024-10-07 15:30:00,362.16,365.41,362.15,365.24,23425.0,362.16,365.41,362.15,365.24,23425.0
2024-10-08 09:30:00,365.33,366.15,364.12,365.18,4435.0,365.33,366.15,364.12,365.18,4435.0
2024-10-08 10:00:00,366.38,366.42,365.32,365.94,1326.0,366.38,366.42,365.32,365.94,1326.0
2024-10-08 10:30:00,365.94,367.59,365.09,367.15,3520.0,365.94,367.59,365.09,367.15,3520.0
2024-10-08 11:00:00,367.16,368.54,367.16,368.3,1308.0,367.16,368.54,367.16,368.3,1308.0
2024-10-08 11:30:00,368.91,369.92,368.89,369.23,3107.0,368.91,369.92,368.89,369.23,3107.0
2024-10-08 12:00:00,369.58,370.16,369.43,369.44,3249.0,369.58,370.16,369.43,369.44,3249.0
2024-10-08 12:30:00,369.43,369.85,368.71,369.07,3355.0,369.43,369.85,368.71,369.07,3355.0
2024-10-08 13:00:00,368.96,369.12,368.23,369.12,4542.0,368.96,369.12,368.23,369.12,4542.0
2024-10-08 13:30:00,368.69,368.94,367.96,368.61,1958.0,368.69,368.94,367.96,368.61,1958.0
2024-10-08 14:00:00,369.17,369.39,368.49,369.16,2061.0,369.17,369.39,368.49,369.16,2061.0
2024-10-08 14:30:00,369.39,369.55,368.58,369.45,5730.0,369.39,369.55,368.58,369.45,5730.0
2024-10-08 15:00:00,369.27,369.28,368.26,368.26,7486.0,369.27,369.28,368.26,368.26,7486.0
2024-10-08 15:30:00,368.43,370.23,368.43,368.97,17270.0,368.43,370.23,368.43,368.97,17270.0
2024-10-09 09:30:00,368.97,370.8,367.07,370.8,8695.0,368.97,370.8,367.07,370.8,8695.0
2024-10-09 10:00:00,370.77,372.67,370.77,372.27,5092.0,370.77,372.67,370.77,372.27,5092.0
2024-10-09 10:30:00,372.27,372.52,371.43,372.15,5131.0,372.27,372.52,371.43,372.15,5131.0
2024-10-09 11:00:00,372.45,374.0,371.98,373.55,4512.0,372.45,374.0,371.98,373.55,4512.0
2024-10-09 11:30:00,373.83,374.86,373.62,374.12,4085.0,373.83,374.86,373.62,374.12,4085.0
2024-10-09 12:00:00,373.67,373.71,372.34,372.45,5992.0,373.67,373.71,372.34,372.45,5992.0
2024-10-09 12:30:00,372.42,372.84,371.85,372.51,12738.0,372.42,372.84,371.85,372.51,12738.0
2024-10-09 13:00:00,372.31,372.31,371.47,371.47,3333.0,372.31,372.31,371.47,371.47,3333.0
2024-10-09 13:30:00,371.49,371.93,370.73,371.0,9277.0,371.49,371.93,370.73,371.0,9277.0
2024-10-09 14:00:00,370.81,371.53,370.19,371.53,17815.0,370.81,371.53,370.19,371.53,17815.0
2024-10-09 14:30:00,371.53,371.62,370.76,371.13,16689.0,371.53,371.62,370.76,371.13,16689.0
2024-10-09 15:00:00,371.48,372.9,371.3,372.55,6764.0,371.48,372.9,371.3,372.55,6764.0
2024-10-09 15:30:00,372.57,373.9,371.98,373.6,27100.0,372.57,373.9,371.98,373.6,27100.0
2024-10-10 09:30:00,369.09,369.86,365.44,368.67,8347.0,369.09,369.86,365.44,368.67,8347.0
2024-10-10 10:00:00,369.47,370.91,369.0,369.44,8553.0,369.47,370.91,369.0,369.44,8553.0
2024-10-10 10:30:00,369.68,369.68,367.95,368.21,5410.0,369.68,369.68,367.95,368.21,5410.0
2024-10-10 11:00:00,368.21,370.94,367.86,370.4,5970.0,368.21,370.94,367.86,370.4,5970.0
2024-10-10 11:30:00,370.16,371.08,369.69,369.84,5040.0,370.16,371.08,369.69,369.84,5040.0
2024-10-10 12:00:00,369.85,371.15,369.85,370.2,4620.0,369.85,371.15,369.85,370.2,4620.0
2024-10-10 12:30:00,370.53,371.32,370.12,370.28,2200.0,370.53,371.32,370.12,370.28,2200.0
2024-10-10 13:00:00,370.61,371.28,369.93,371.04,3992.0,370.61,371.28,369.93,371.04,3992.0
2024-10-10 13:30:00,370.69,371.01,369.46,369.98,2785.0,370.69,371.01,369.46,369.98,2785.0
2024-10-10 14:00:00,369.98,370.01,368.44,368.82,10910.0,369.98,370.01,368.44,368.82,10910.0
2024-10-10 14:30:00,368.45,368.45,367.4,367.4,7014.0,368.45,368.45,367.4,367.4,7014.0
2024-10-10 15:00:00,367.79,369.83,366.9,368.86,30027.0,367.79,369.83,366.9,368.86,30027.0
2024-10-10 15:30:00,369.0,370.14,368.52,369.3,31483.0,369.0,370.14,368.52,369.3,31483.0
2024-10-11 09:30:00,370.68,374.2,370.68,373.19,2360.0,370.68,374.2,370.68,373.19,2360.0
2024-10-11 10:00:00,371.73,376.09,371.73,375.3,3893.0,371.73,376.09,371.73,375.3,3893.0
2024-10-11 10:30:00,375.28,376.04,374.9,375.63,3092.0,375.28,376.04,374.9,375.63,3092.0
2024-10-11 11:00:00,375.81,375.98,374.81,374.92,10899.0,375.81,375.98,374.81,374.92,10899.0
2024-10-11 11:30:00,374.78,375.75,374.78,375.69,8275.0,374.78,375.75,374.78,375.69,8275.0
2024-10-11 12:00:00,375.81,376.59,374.87,375.09,5659.0,375.81,376.59,374.87,375.09,5659.0
2024-10-11 12:30:00,375.19,375.19,374.26,374.81,2345.0,375.19,375.19,374.26,374.81,2345.0
2024-10-11 13:00:00,374.59,374.87,374.16,374.78,3146.0,374.59,374.87,374.16,374.78,3146.0
2024-10-11 13:30:00,374.57,374.57,373.78,373.88,9356.0,374.57,374.57,373.78,373.88,9356.0
2024-10-11 14:00:00,373.98,374.48,373.61,373.61,4429.0,373.98,374.48,373.61,373.61,4429.0
2024-10-11 14:30:00,373.85,374.07,372.99,374.01,3257.0,373.85,374.07,372.99,374.01,3257.0
2024-10-11 15:00:00,373.77,375.24,373.76,374.63,12119.0,373.77,375.24,373.76,374.63,12119.0
2024-10-11 15:30:00,374.34,375.62,374.11,375.14,18942.0,374.34,375.62,374.11,375.14,18942.0
2024-10-14 09:30:00,374.76,376.21,373.21,376.21,5650.0,374.76,376.21,373.21,376.21,5650.0
2024-10-14 10:00:00,376.08,377.27,375.9,377.27,2662.0,376.08,377.27,375.9,377.27,2662.0
2024-10-14 10:30:00,377.19,378.05,376.98,377.22,2619.0,377.19,378.05,376.98,377.22,2619.0
2024-10-14 11:00:00,377.14,377.58,375.85,376.01,4176.0,377.14,377.58,375.85,376.01,4176.0
2024-10-14 11:30:00,376.0,376.62,376.0,376.23,9338.0,376.0,376.62,376.0,376.23,9338.0
2024-10-14 12:00:00,376.23,376.27,375.76,375.99,1418.0,376.23,376.27,375.76,375.99,1418.0
2024-10-14 12:30:00,375.99,376.22,375.13,375.13,21968.0,375.99,376.22,375.13,375.13,21968.0
2024-10-14 13:00:00,375.33,375.84,375.27,375.47,1579.0,375.33,375.84,375.27,375.47,1579.0
2024-10-14 13:30:00,375.43,376.1,375.42,375.79,3637.0,375.43,376.1,375.42,375.79,3637.0
2024-10-14 14:00:00,375.72,377.0,375.51,376.75,10157.0,375.72,377.0,375.51,376.75,10157.0
2024-10-14 14:30:00,376.63,377.25,376.63,376.83,4708.0,376.63,377.25,376.63,376.83,4708.0
2024-10-14 15:00:00,376.6,378.29,376.48,378.29,2015.0,376.6,378.29,376.48,378.29,2015.0
2024-10-14 15:30:00,378.18,378.78,377.44,377.76,11599.0,378.18,378.78,377.44,377.76,11599.0
2024-10-15 09:30:00,376.74,379.43,376.74,378.64,24767.0,376.74,379.43,376.74,378.64,24767.0
2024-10-15 10:00:00,378.49,380.05,377.92,379.48,3526.0,378.49,380.05,377.92,379.48,3526.0
2024-10-15 10:30:00,378.8,379.25,375.38,375.41,11299.0,378.8,379.25,375.38,375.41,11299.0
2024-10-15 11:00:00,376.0,376.6,374.81,375.2,6928.0,376.0,376.6,374.81,375.2,6928.0
2024-10-15 11:30:00,375.0,375.79,374.24,374.59,11039.0,375.0,375.79,374.24,374.59,11039.0
2024-10-15 12:00:00,374.99,376.58,374.39,376.54,16186.0,374.99,376.58,374.39,376.54,16186.0
2024-10-15 12:30:00,376.88,376.98,375.53,375.53,8200.0,376.88,376.98,375.53,375.53,8200.0
2024-10-15 13:00:00,375.55,375.57,373.98,375.0,3072.0,375.55,375.57,373.98,375.0,3072.0
2024-10-15 13:30:00,375.1,375.13,374.58,374.58,4013.0,375.1,375.13,374.58,374.58,4013.0
2024-10-15 14:00:00,374.58,374.74,373.18,373.89,6469.0,374.58,374.74,373.18,373.89,6469.0
2024-10-15 14:30:00,374.53,374.79,374.16,374.25,3699.0,374.53,374.79,374.16,374.25,3699.0
2024-10-15 15:00:00,373.9,374.28,373.06,373.16,5638.0,373.9,374.28,373.06,373.16,5638.0
2024-10-15 15:30:00,373.24,375.54,372.89,375.21,22185.0,373.24,375.54,372.89,375.21,22185.0
2024-10-16 09:30:00,376.2,377.59,374.38,377.59,2951.0,376.2,377.59,374.38,377.59,2951.0
2024-10-16 10:00:00,377.15,379.59,377.15,378.8,1863.0,377.15,379.59,377.15,378.8,1863.0
2024-10-16 10:30:00,378.78,379.49,377.76,377.76,3956.0,378.78,379.49,377.76,377.76,3956.0
2024-10-16 11:00:00,378.12,378.15,377.24,377.91,1700.0,378.12,378.15,377.24,377.91,1700.0
2024-10-16 11:30:00,378.19,378.19,377.31,377.38,923.0,378.19,378.19,377.31,377.38,923.0
2024-10-16 12:00:00,377.71,377.84,377.38,377.38,700.0,377.71,377.84,377.38,377.38,700.0
2024-10-16 12:30:00,377.34,378.08,377.34,377.81,2578.0,377.34,378.08,377.34,377.81,2578.0
2024-10-16 13:00:00,377.92,378.46,377.29,377.29,1749.0,377.92,378.46,377.29,377.29,1749.0
2024-10-16 13:30:00,377.4,378.07,377.11,377.11,4906.0,377.4,378.07,377.11,377.11,4906.0
2024-10-16 14:00:00,376.85,377.83,376.41,377.54,2717.0,376.85,377.83,376.41,377.54,2717.0
2024-10-16 14:30:00,377.14,377.46,376.92,377.23,2083.0,377.14,377.46,376.92,377.23,2083.0
2024-10-16 15:00:00,377.43,377.71,376.51,377.44,13753.0,377.43,377.71,376.51,377.44,13753.0
2024-10-16 15:30:00,377.07,377.07,374.92,375.5,16853.0,377.07,377.07,374.92,375.5,16853.0
2024-10-17 09:30:00,375.11,375.83,373.74,375.09,5177.0,375.11,375.83,373.74,375.09,5177.0
2024-10-17 10:00:00,375.7,377.16,375.26,377.16,2641.0,375.7,377.16,375.26,377.16,2641.0
2024-10-17 10:30:00,376.78,377.53,376.77,377.18,1918.0,376.78,377.53,376.77,377.18,1918.0
2024-10-17 11:00:00,377.19,378.23,376.57,378.11,6496.0,377.19,378.23,376.57,378.11,6496.0
2024-10-17 11:30:00,377.99,378.45,377.33,378.04,1700.0,377.99,378.45,377.33,378.04,1700.0
2024-10-17 12:00:00,377.96,378.25,377.7,378.25,3676.0,377.96,378.25,377.7,378.25,3676.0
2024-10-17 12:30:00,378.04,378.5,377.57,378.25,4106.0,378.04,378.5,377.57,378.25,4106.0
2024-10-17 13:00:00,377.94,378.26,376.79,376.8,5824.0,377.94,378.26,376.79,376.8,5824.0
2024-10-17 13:30:00,377.64,377.94,377.53,377.63,1200.0,377.64,377.94,377.53,377.63,1200.0
2024-10-17 14:00:00,377.18,377.73,375.95,376.42,10138.0,377.18,377.73,375.95,376.42,10138.0
2024-10-17 14:30:00,376.37,376.78,375.23,375.23,7106.0,376.37,376.78,375.23,375.23,7106.0
2024-10-17 15:00:00,375.45,376.03,375.42,375.86,5127.0,375.45,376.03,375.42,375.86,5127.0
2024-10-17 15:30:00,375.73,375.77,373.21,373.81,33769.0,375.73,375.77,373.21,373.81,33769.0
2024-10-18 09:30:00,377.49,377.49,373.89,376.04,17128.0,377.49,377.49,373.89,376.04,17128.0
2024-10-18 10:00:00,376.32,377.8,376.19,376.72,6484.0,376.32,377.8,376.19,376.72,6484.0
2024-10-18 10:30:00,376.87,377.06,375.83,376.42,9930.0,376.87,377.06,375.83,376.42,9930.0
2024-10-18 11:00:00,376.41,376.76,375.98,376.19,6845.0,376.41,376.76,375.98,376.19,6845.0
2024-10-18 11:30:00,376.22,376.45,376.05,376.08,4207.0,376.22,376.45,376.05,376.08,4207.0
2024-10-18 12:00:00,376.25,376.6,375.7,376.6,2172.0,376.25,376.6,375.7,376.6,2172.0
2024-10-18 12:30:00,376.49,377.28,376.4,377.28,2800.0,376.49,377.28,376.4,377.28,2800.0
2024-10-18 13:00:00,377.57,378.34,377.32,377.62,3945.0,377.57,378.34,377.32,377.62,3945.0
2024-10-18 13:30:00,377.39,377.97,376.71,376.71,2512.0,377.39,377.97,376.71,376.71,2512.0
2024-10-18 14:00:00,376.71,377.52,376.71,377.12,1747.0,376.71,377.52,376.71,377.12,1747.0
2024-10-18 14:30:00,376.97,376.97,376.03,376.3,2496.0,376.97,376.97,376.03,376.3,2496.0
2024-10-18 15:00:00,376.25,376.33,375.62,376.1,4779.0,376.25,376.33,375.62,376.1,4779.0
2024-10-18 15:30:00,376.13,376.21,374.97,375.44,24191.0,376.13,376.21,374.97,375.44,24191.0
2024-10-21 09:30:00,373.7,373.7,372.69,372.88,5081.0,373.7,373.7,372.69,372.88,5081.0
2024-10-21 10:00:00,373.27,373.27,371.61,371.61,1258.0,373.27,373.27,371.61,371.61,1258.0
2024-10-21 10:30:00,370.6,373.55,370.01,373.0,3411.0,370.6,373.55,370.01,373.0,3411.0
2024-10-21 11:00:00,372.19,372.54,372.19,372.54,418.0,372.19,372.54,372.19,372.54,418.0
2024-10-21 11:30:00,372.9,373.0,372.35,372.91,871.0,372.9,373.0,372.35,372.91,871.0
2024-10-21 12:00:00,372.85,373.16,372.26,372.43,1005.0,372.85,373.16,372.26,372.43,1005.0
2024-10-21 12:30:00,372.37,373.41,371.87,373.41,1585.0,372.37,373.41,371.87,373.41,1585.0
2024-10-21 13:00:00,373.01,373.82,373.01,373.1,1976.0,373.01,373.82,373.01,373.1,1976.0
2024-10-21 13:30:00,373.33,373.45,373.01,373.31,2970.0,373.33,373.45,373.01,373.31,2970.0
2024-10-21 14:00:00,373.31,373.43,372.09,372.09,1052.0,373.31,373.43,372.09,372.09,1052.0
2024-10-21 14:30:00,372.23,372.39,371.66,372.27,2530.0,372.23,372.39,371.66,372.27,2530.0
2024-10-21 15:00:00,372.43,372.96,371.34,372.54,20290.0,372.43,372.96,371.34,372.54,20290.0
2024-10-21 15:30:00,372.53,372.89,371.59,372.39,36951.0,372.53,372.89,371.59,372.39,36951.0
2024-10-22 09:30:00,370.73,371.51,370.73,371.03,3870.0,370.73,371.51,370.73,371.03,3870.0
2024-10-22 10:00:00,371.8,372.89,371.27,372.08,1865.0,371.8,372.89,371.27,372.08,1865.0
2024-10-22 10:30:00,371.71,372.28,370.87,371.15,2733.0,371.71,372.28,370.87,371.15,2733.0
2024-10-22 11:00:00,371.25,371.43,370.42,370.71,1908.0,371.25,371.43,370.42,370.71,1908.0
2024-10-22 11:30:00,370.89,371.17,370.55,371.03,3325.0,370.89,371.17,370.55,371.03,3325.0
2024-10-22 12:00:00,371.03,372.11,371.03,372.1,2453.0,371.03,372.11,371.03,372.1,2453.0
2024-10-22 12:30:00,371.93,372.46,371.74,372.31,1488.0,371.93,372.46,371.74,372.31,1488.0
2024-10-22 13:00:00,372.32,372.6,371.99,372.6,3853.0,372.32,372.6,371.99,372.6,3853.0
2024-10-22 13:30:00,373.07,373.42,372.79,373.14,3153.0,373.07,373.42,372.79,373.14,3153.0
2024-10-22 14:00:00,373.34,373.34,372.69,372.78,1682.0,373.34,373.34,372.69,372.78,1682.0
2024-10-22 14:30:00,372.54,372.54,372.2,372.51,6656.0,372.54,372.54,372.2,372.51,6656.0
2024-10-22 15:00:00,372.53,373.37,372.52,373.0,4657.0,372.53,373.37,372.52,373.0,4657.0
2024-10-22 15:30:00,372.97,373.3,371.6,371.91,22542.0,372.97,373.3,371.6,371.91,22542.0
2024-10-23 09:30:00,369.95,373.28,369.95,372.36,10899.0,369.95,373.28,369.95,372.36,10899.0
2024-10-23 10:00:00,371.97,372.89,370.05,370.54,4009.0,371.97,372.89,370.05,370.54,4009.0
2024-10-23 10:30:00,371.53,373.1,371.17,371.75,1641.0,371.53,373.1,371.17,371.75,1641.0
2024-10-23 11:00:00,371.67,371.81,369.79,369.96,3198.0,371.67,371.81,369.79,369.96,3198.0
2024-10-23 11:30:00,369.58,371.29,369.58,370.34,11698.0,369.58,371.29,369.58,370.34,11698.0
2024-10-23 12:00:00,370.68,370.68,369.65,369.65,1341.0,370.68,370.68,369.65,369.65,1341.0
2024-10-23 12:30:00,369.61,370.45,369.2,370.16,1130.0,369.61,370.45,369.2,370.16,1130.0
2024-10-23 13:00:00,370.12,370.12,369.12,369.31,2164.0,370.12,370.12,369.12,369.31,2164.0
2024-10-23 13:30:00,369.74,369.74,367.9,367.9,2905.0,369.74,369.74,367.9,367.9,2905.0
2024-10-23 14:00:00,367.27,367.27,366.1,367.07,2754.0,367.27,367.27,366.1,367.07,2754.0
2024-10-23 14:30:00,367.38,368.16,367.38,367.85,2722.0,367.38,368.16,367.38,367.85,2722.0
2024-10-23 15:00:00,367.55,368.49,367.43,368.49,1606.0,367.55,368.49,367.43,368.49,1606.0
2024-10-23 15:30:00,368.11,368.66,367.78,368.08,14409.0,368.11,368.66,367.78,368.08,14409.0
2024-10-24 09:30:00,370.94,370.94,365.79,367.25,15483.0,370.94,370.94,365.79,367.25,15483.0
2024-10-24 10:00:00,367.13,369.26,366.43,367.65,12731.0,367.13,369.26,366.43,367.65,12731.0
2024-10-24 10:30:00,367.67,367.67,364.41,364.78,8286.0,367.67,367.67,364.41,364.78,8286.0
2024-10-24 11:00:00,364.83,366.33,364.82,365.9,3017.0,364.83,366.33,364.82,365.9,3017.0
2024-10-24 11:30:00,365.99,365.99,364.36,365.02,5417.0,365.99,365.99,364.36,365.02,5417.0
2024-10-24 12:00:00,364.92,364.92,363.25,364.33,2749.0,364.92,364.92,363.25,364.33,2749.0
2024-10-24 12:30:00,364.87,365.61,364.47,365.33,1900.0,364.87,365.61,364.47,365.33,1900.0
2024-10-24 13:00:00,364.94,365.75,364.13,364.13,1685.0,364.94,365.75,364.13,364.13,1685.0
2024-10-24 13:30:00,364.6,364.6,363.44,363.96,4937.0,364.6,364.6,363.44,363.96,4937.0
2024-10-24 14:00:00,363.49,363.94,363.49,363.63,2382.0,363.49,363.94,363.49,363.63,2382.0
2024-10-24 14:30:00,363.59,363.7,362.83,362.85,7400.0,363.59,363.7,362.83,362.85,7400.0
2024-10-24 15:00:00,362.9,363.04,361.88,362.53,38442.0,362.9,363.04,361.88,362.53,38442.0
2024-10-24 15:30:00,362.25,362.8,361.6,362.07,38804.0,362.25,362.8,361.6,362.07,38804.0
2024-10-25 09:30:00,363.41,364.99,363.41,364.85,9239.0,363.41,364.99,363.41,364.85,9239.0
2024-10-25 10:00:00,364.95,365.65,364.57,365.34,20982.0,364.95,365.65,364.57,365.34,20982.0
2024-10-25 10:30:00,364.88,364.93,363.86,364.36,59358.0,364.88,364.93,363.86,364.36,59358.0
2024-10-25 11:00:00,364.55,364.61,363.17,363.66,7253.0,364.55,364.61,363.17,363.66,7253.0
2024-10-25 11:30:00,363.76,363.77,362.42,363.12,10847.0,363.76,363.77,362.42,363.12,10847.0
2024-10-25 12:00:00,362.85,363.78,362.7,363.78,3191.0,362.85,363.78,362.7,363.78,3191.0
2024-10-25 12:30:00,363.68,363.76,362.31,362.31,18026.0,363.68,363.76,362.31,362.31,18026.0
2024-10-25 13:00:00,362.15,362.51,361.23,361.96,4708.0,362.15,362.51,361.23,361.96,4708.0
2024-10-25 13:30:00,361.42,361.76,360.11,360.11,9748.0,361.42,361.76,360.11,360.11,9748.0
2024-10-25 14:00:00,360.15,360.63,359.37,360.63,13568.0,360.15,360.63,359.37,360.63,13568.0
2024-10-25 14:30:00,360.57,361.55,360.32,361.27,10622.0,360.57,361.55,360.32,361.27,10622.0
2024-10-25 15:00:00,361.18,361.85,361.1,361.37,13014.0,361.18,361.85,361.1,361.37,13014.0
2024-10-25 15:30:00,361.26,361.35,359.74,359.97,28975.0,361.26,361.35,359.74,359.97,28975.0
2024-10-28 09:30:00,365.6,367.63,363.99,364.87,41456.0,365.6,367.63,363.99,364.87,41456.0
2024-10-28 10:00:00,365.01,365.55,363.09,364.86,34321.0,365.01,365.55,363.09,364.86,34321.0
2024-10-28 10:30:00,364.86,365.28,363.8,364.77,23339.0,364.86,365.28,363.8,364.77,23339.0
2024-10-28 11:00:00,364.78,364.9,364.09,364.13,24166.0,364.78,364.9,364.09,364.13,24166.0
2024-10-28 11:30:00,364.2,364.42,363.49,363.78,16078.0,364.2,364.42,363.49,363.78,16078.0
2024-10-28 12:00:00,363.7,364.79,363.5,364.13,49258.0,363.7,364.79,363.5,364.13,49258.0
2024-10-28 12:30:00,364.18,364.4,362.96,363.79,17892.0,364.18,364.4,362.96,363.79,17892.0
2024-10-28 13:00:00,363.42,364.09,363.12,363.55,9951.0,363.42,364.09,363.12,363.55,9951.0
2024-10-28 13:30:00,363.55,363.99,363.38,363.52,18881.0,363.55,363.99,363.38,363.52,18881.0
2024-10-28 14:00:00,363.3,363.5,362.88,363.5,7137.0,363.3,363.5,362.88,363.5,7137.0
2024-10-28 14:30:00,363.44,364.59,362.59,364.29,13453.0,363.44,364.59,362.59,364.29,13453.0
2024-10-28 15:00:00,364.2,365.16,363.94,364.87,18664.0,364.2,365.16,363.94,364.87,18664.0
2024-10-28 15:30:00,364.88,365.57,363.0,363.53,57729.0,364.88,365.57,363.0,363.53,57729.0
2024-10-29 09:30:00,394.57,394.57,379.22,380.39,206820.0,394.57,394.57,379.22,380.39,206820.0
2024-10-29 10:00:00,380.81,384.36,380.32,380.9,87042.0,380.81,384.36,380.32,380.9,87042.0
2024-10-29 10:30:00,381.03,381.44,378.22,379.79,20161.0,381.03,381.44,378.22,379.79,20161.0
2024-10-29 11:00:00,380.0,383.35,378.6,383.35,71297.0,380.0,383.35,378.6,383.35,71297.0
2024-10-29 11:30:00,383.64,383.78,381.55,381.63,44274.0,383.64,383.78,381.55,381.63,44274.0
2024-10-29 12:00:00,381.87,386.02,381.87,383.71,52962.0,381.87,386.02,381.87,383.71,52962.0
2024-10-29 12:30:00,383.6,384.92,381.53,383.18,28669.0,383.6,384.92,381.53,383.18,28669.0
2024-10-29 13:00:00,383.33,383.81,380.0,380.56,12107.0,383.33,383.81,380.0,380.56,12107.0
2024-10-29 13:30:00,380.47,382.68,379.97,381.47,12589.0,380.47,382.68,379.97,381.47,12589.0
2024-10-29 14:00:00,381.73,381.99,380.53,380.53,12218.0,381.73,381.99,380.53,380.53,12218.0
2024-10-29 14:30:00,380.86,380.98,379.33,379.64,25576.0,380.86,380.98,379.33,379.64,25576.0
2024-10-29 15:00:00,379.79,384.27,378.66,383.34,41311.0,379.79,384.27,378.66,383.34,41311.0
2024-10-29 15:30:00,383.06,385.35,382.6,384.5,89613.0,383.06,385.35,382.6,384.5,89613.0
2024-10-30 09:30:00,381.36,383.82,378.55,379.59,127518.0,381.36,383.82,378.55,379.59,127518.0
2024-10-30 10:00:00,379.78,382.57,379.37,382.19,87761.0,379.78,382.57,379.37,382.19,87761.0
2024-10-30 10:30:00,382.13,382.14,379.3,380.24,17477.0,382.13,382.14,379.3,380.24,17477.0
2024-10-30 11:00:00,380.71,380.71,378.42,379.42,66150.0,380.71,380.71,378.42,379.42,66150.0
2024-10-30 11:30:00,379.63,380.32,379.25,379.73,40772.0,379.63,380.32,379.25,379.73,40772.0
2024-10-30 12:00:00,379.72,379.72,378.75,378.9,19484.0,379.72,379.72,378.75,378.9,19484.0
2024-10-30 12:30:00,378.9,383.01,378.89,383.0,40979.0,378.9,383.01,378.89,383.0,40979.0
2024-10-30 13:00:00,383.0,383.35,382.33,382.88,9253.0,383.0,383.35,382.33,382.88,9253.0
2024-10-30 13:30:00,382.59,383.38,381.25,381.5,15868.0,382.59,383.38,381.25,381.5,15868.0
2024-10-30 14:00:00,381.5,383.05,381.05,382.73,18773.0,381.5,383.05,381.05,382.73,18773.0
2024-10-30 14:30:00,382.73,384.92,382.52,384.49,28202.0,382.73,384.92,382.52,384.49,28202.0
2024-10-30 15:00:00,384.37,385.85,381.77,382.06,40725.0,384.37,385.85,381.77,382.06,40725.0
2024-10-30 15:30:00,382.37,384.69,382.37,384.12,63219.0,382.37,384.69,382.37,384.12,63219.0
2024-10-31 09:30:00,384.49,386.89,381.92,382.94,17131.0,384.49,386.89,381.92,382.94,17131.0
2024-10-31 10:00:00,383.28,383.28,380.87,380.91,12510.0,383.28,383.28,380.87,380.91,12510.0
2024-10-31 10:30:00,380.44,382.94,379.68,381.13,132270.0,380.44,382.94,379.68,381.13,132270.0
2024-10-31 11:00:00,380.67,381.79,380.28,380.62,6420.0,380.67,381.79,380.28,380.62,6420.0
2024-10-31 11:30:00,380.56,381.62,380.24,380.52,9933.0,380.56,381.62,380.24,380.52,9933.0
2024-10-31 12:00:00,380.74,384.2,380.73,383.59,29153.0,380.74,384.2,380.73,383.59,29153.0
2024-10-31 12:30:00,383.27,383.28,382.08,382.22,6234.0,383.27,383.28,382.08,382.22,6234.0
2024-10-31 13:00:00,382.46,382.67,381.83,382.19,23193.0,382.46,382.67,381.83,382.19,23193.0
2024-10-31 13:30:00,382.25,382.45,381.33,381.33,13153.0,382.25,382.45,381.33,381.33,13153.0
2024-10-31 14:00:00,381.29,382.42,381.11,381.81,11003.0,381.29,382.42,381.11,381.81,11003.0
2024-10-31 14:30:00,381.78,381.78,379.44,380.98,10163.0,381.78,381.78,379.44,380.98,10163.0
2024-10-31 15:00:00,380.61,381.74,380.5,381.58,14408.0,380.61,381.74,380.5,381.58,14408.0
2024-10-31 15:30:00,381.73,383.25,381.34,381.71,61311.0,381.73,383.25,381.34,381.71,61311.0
2024-11-01 09:30:00,381.97,385.25,381.97,384.71,8641.0,381.97,385.25,381.97,384.71,8641.0
2024-11-01 10:00:00,384.25,385.64,383.36,384.06,60083.0,384.25,385.64,383.36,384.06,60083.0
2024-11-01 10:30:00,384.03,384.26,382.08,383.83,9560.0,384.03,384.26,382.08,383.83,9560.0
2024-11-01 11:00:00,383.8,384.09,382.86,383.55,9685.0,383.8,384.09,382.86,383.55,9685.0
2024-11-01 11:30:00,383.46,385.39,383.37,385.2,42143.0,383.46,385.39,383.37,385.2,42143.0
2024-11-01 12:00:00,385.56,385.57,384.7,384.84,12012.0,385.56,385.57,384.7,384.84,12012.0
2024-11-01 12:30:00,384.86,386.12,384.03,384.3,20899.0,384.86,386.12,384.03,384.3,20899.0
2024-11-01 13:00:00,384.3,385.14,383.28,383.28,5614.0,384.3,385.14,383.28,383.28,5614.0
2024-11-01 13:30:00,382.88,382.88,381.04,381.39,3337.0,382.88,382.88,381.04,381.39,3337.0
2024-11-01 14:00:00,381.64,382.55,381.24,382.27,2964.0,381.64,382.55,381.24,382.27,2964.0
2024-11-01 14:30:00,382.39,382.72,381.88,382.72,3123.0,382.39,382.72,381.88,382.72,3123.0
2024-11-01 15:00:00,382.83,384.47,382.69,384.41,11198.0,382.83,384.47,382.69,384.41,11198.0
2024-11-01 15:30:00,384.39,385.04,383.39,384.64,41984.0,384.39,385.04,383.39,384.64,41984.0
2024-11-04 09:30:00,385.0,386.22,382.72,383.55,44078.0,385.0,386.22,382.72,383.55,44078.0
2024-11-04 10:00:00,384.84,385.57,383.85,384.94,18054.0,384.84,385.57,383.85,384.94,18054.0
2024-11-04 10:30:00,384.99,386.0,382.16,382.24,57247.0,384.99,386.0,382.16,382.24,57247.0
2024-11-04 11:00:00,381.97,382.49,380.74,381.27,2556.0,381.97,382.49,380.74,381.27,2556.0
2024-11-04 11:30:00,381.06,381.06,379.36,379.36,3158.0,381.06,381.06,379.36,379.36,3158.0
2024-11-04 12:00:00,380.22,380.47,379.48,379.84,3723.0,380.22,380.47,379.48,379.84,3723.0
2024-11-04 12:30:00,379.69,380.23,378.08,378.26,3024.0,379.69,380.23,378.08,378.26,3024.0
2024-11-04 13:00:00,378.56,378.57,376.8,377.74,3158.0,378.56,378.57,376.8,377.74,3158.0
2024-11-04 13:30:00,377.52,378.38,377.4,377.5,4934.0,377.52,378.38,377.4,377.5,4934.0
2024-11-04 14:00:00,377.67,377.75,376.77,376.87,3024.0,377.67,377.75,376.77,376.87,3024.0
2024-11-04 14:30:00,376.78,377.44,375.89,376.12,4076.0,376.78,377.44,375.89,376.12,4076.0
2024-11-04 15:00:00,375.79,376.59,375.14,376.59,11040.0,375.79,376.59,375.14,376.59,11040.0
2024-11-04 15:30:00,376.46,377.27,375.89,377.02,43448.0,376.46,377.27,375.89,377.02,43448.0
2024-11-05 09:30:00,375.0,380.78,375.0,379.02,11135.0,375.0,380.78,375.0,379.02,11135.0
2024-11-05 10:00:00,379.45,380.57,379.19,379.29,9811.0,379.45,380.57,379.19,379.29,9811.0
2024-11-05 10:30:00,379.97,380.83,378.7,380.04,11100.0,379.97,380.83,378.7,380.04,11100.0
2024-11-05 11:00:00,380.13,380.14,378.97,379.25,9792.0,380.13,380.14,378.97,379.25,9792.0
2024-11-05 11:30:00,378.92,379.53,378.72,379.51,7010.0,378.92,379.53,378.72,379.51,7010.0
2024-11-05 12:00:00,379.63,379.75,378.06,378.13,11193.0,379.63,379.75,378.06,378.13,11193.0
2024-11-05 12:30:00,378.48,379.66,378.32,379.66,6414.0,378.48,379.66,378.32,379.66,6414.0
2024-11-05 13:00:00,379.66,379.85,378.45,378.45,3018.0,379.66,379.85,378.45,378.45,3018.0
2024-11-05 13:30:00,378.45,378.91,377.81,377.85,9169.0,378.45,378.91,377.81,377.85,9169.0
2024-11-05 14:00:00,377.77,378.59,377.77,378.59,5635.0,377.77,378.59,377.77,378.59,5635.0
2024-11-05 14:30:00,378.52,378.58,377.7,377.7,2710.0,378.52,378.58,377.7,377.7,2710.0
2024-11-05 15:00:00,377.43,378.05,377.04,377.59,17446.0,377.43,378.05,377.04,377.59,17446.0
2024-11-05 15:30:00,377.8,379.75,377.49,379.63,32402.0,377.8,379.75,377.49,379.63,32402.0
2024-11-06 09:30:00,403.78,403.78,386.26,387.38,67270.0,403.78,403.78,386.26,387.38,67270.0
2024-11-06 10:00:00,387.37,388.96,383.86,385.52,23318.0,387.37,388.96,383.86,385.52,23318.0
2024-11-06 10:30:00,385.42,386.76,384.07,385.67,9340.0,385.42,386.76,384.07,385.67,9340.0
2024-11-06 11:00:00,385.37,388.48,384.25,387.87,21150.0,385.37,388.48,384.25,387.87,21150.0
2024-11-06 11:30:00,387.94,389.57,387.49,389.57,14346.0,387.94,389.57,387.49,389.57,14346.0
2024-11-06 12:00:00,389.36,390.14,388.96,390.13,7656.0,389.36,390.14,388.96,390.13,7656.0
2024-11-06 12:30:00,389.57,390.47,389.53,389.67,4969.0,389.57,390.47,389.53,389.67,4969.0
2024-11-06 13:00:00,389.75,390.26,389.15,390.16,10617.0,389.75,390.26,389.15,390.16,10617.0
2024-11-06 13:30:00,390.16,392.36,390.0,392.12,11751.0,390.16,392.36,390.0,392.12,11751.0
2024-11-06 14:00:00,392.29,394.5,391.87,393.79,12354.0,392.29,394.5,391.87,393.79,12354.0
2024-11-06 14:30:00,394.06,394.72,393.55,393.74,7239.0,394.06,394.72,393.55,393.74,7239.0
2024-11-06 15:00:00,393.52,394.04,392.71,393.66,9620.0,393.52,394.04,392.71,393.66,9620.0
2024-11-06 15:30:00,393.67,395.84,393.38,394.02,39328.0,393.67,395.84,393.38,394.02,39328.0
2024-11-07 09:30:00,394.47,395.63,393.84,394.54,13794.0,394.47,395.63,393.84,394.54,13794.0
2024-11-07 10:00:00,394.42,395.77,393.3,393.31,9058.0,394.42,395.77,393.3,393.31,9058.0
2024-11-07 10:30:00,393.43,393.74,392.77,393.25,6445.0,393.43,393.74,392.77,393.25,6445.0
2024-11-07 11:00:00,393.36,395.11,393.36,394.75,4705.0,393.36,395.11,393.36,394.75,4705.0
2024-11-07 11:30:00,395.16,395.23,392.91,393.86,14512.0,395.16,395.23,392.91,393.86,14512.0
2024-11-07 12:00:00,394.18,395.94,394.14,395.94,26814.0,394.18,395.94,394.14,395.94,26814.0
2024-11-07 12:30:00,396.22,397.64,395.49,396.03,7989.0,396.22,397.64,395.49,396.03,7989.0
2024-11-07 13:00:00,396.22,396.84,396.22,396.44,2782.0,396.22,396.84,396.22,396.44,2782.0
2024-11-07 13:30:00,396.2,397.57,395.92,396.83,7701.0,396.2,397.57,395.92,396.83,7701.0
2024-11-07 14:00:00,396.64,397.48,395.59,396.38,6565.0,396.64,397.48,395.59,396.38,6565.0
2024-11-07 14:30:00,396.0,396.91,394.86,396.91,6153.0,396.0,396.91,394.86,396.91,6153.0
2024-11-07 15:00:00,396.85,397.25,395.03,396.4,18143.0,396.85,397.25,395.03,396.4,18143.0
2024-11-07 15:30:00,396.52,397.38,395.4,397.18,19071.0,396.52,397.38,395.4,397.18,19071.0
2024-11-08 09:30:00,396.52,398.18,392.39,398.18,5621.0,396.52,398.18,392.39,398.18,5621.0
2024-11-08 10:00:00,398.26,399.64,396.63,399.64,2106.0,398.26,399.64,396.63,399.64,2106.0
2024-11-08 10:30:00,399.34,401.56,398.97,400.29,10314.0,399.34,401.56,398.97,400.29,10314.0
2024-11-08 11:00:00,400.88,401.37,400.3,400.98,4025.0,400.88,401.37,400.3,400.98,4025.0
2024-11-08 11:30:00,400.97,402.15,400.0,401.37,8611.0,400.97,402.15,400.0,401.37,8611.0
2024-11-08 12:00:00,401.19,401.19,399.92,400.26,4260.0,401.19,401.19,399.92,400.26,4260.0
2024-11-08 12:30:00,400.21,400.8,400.17,400.62,4081.0,400.21,400.8,400.17,400.62,4081.0
2024-11-08 13:00:00,400.62,400.62,399.81,400.49,4967.0,400.62,400.62,399.81,400.49,4967.0
2024-11-08 13:30:00,400.92,401.86,400.13,401.15,7839.0,400.92,401.86,400.13,401.15,7839.0
2024-11-08 14:00:00,401.0,401.88,401.0,401.88,3303.0,401.0,401.88,401.0,401.88,3303.0
2024-11-08 14:30:00,401.75,401.75,400.4,401.38,4292.0,401.75,401.75,400.4,401.38,4292.0
2024-11-08 15:00:00,401.4,401.47,399.75,400.39,7611.0,401.4,401.47,399.75,400.39,7611.0
2024-11-08 15:30:00,400.14,400.19,398.63,399.18,16895.0,400.14,400.19,398.63,399.18,16895.0
2024-11-11 09:30:00,400.0,401.06,398.26,399.71,6567.0,400.0,401.06,398.26,399.71,6567.0
2024-11-11 10:00:00,400.23,400.39,398.43,400.39,5882.0,400.23,400.39,398.43,400.39,5882.0
2024-11-11 10:30:00,400.46,404.68,399.96,403.31,11814.0,400.46,404.68,399.96,403.31,11814.0
2024-11-11 11:00:00,403.23,403.23,401.62,401.62,10679.0,403.23,403.23,401.62,401.62,10679.0
2024-11-11 11:30:00,401.62,404.69,401.62,404.19,6466.0,401.62,404.69,401.62,404.19,6466.0
2024-11-11 12:00:00,404.27,404.57,401.85,401.98,2800.0,404.27,404.57,401.85,401.98,2800.0
2024-11-11 12:30:00,402.01,403.06,401.82,402.26,5196.0,402.01,403.06,401.82,402.26,5196.0
2024-11-11 13:00:00,402.0,402.58,401.82,402.38,4665.0,402.0,402.58,401.82,402.38,4665.0
2024-11-11 13:30:00,402.91,403.61,402.9,403.48,5137.0,402.91,403.61,402.9,403.48,5137.0
2024-11-11 14:00:00,403.16,403.53,402.23,403.25,4281.0,403.16,403.53,402.23,403.25,4281.0
2024-11-11 14:30:00,403.25,403.35,402.37,402.37,10921.0,403.25,403.35,402.37,402.37,10921.0
2024-11-11 15:00:00,402.33,402.33,401.67,402.08,7073.0,402.33,402.33,401.67,402.08,7073.0
2024-11-11 15:30:00,401.9,403.44,401.53,403.32,41795.0,401.9,403.44,401.53,403.32,41795.0
2024-11-12 09:30:00,401.87,405.62,401.87,405.39,11076.0,401.87,405.62,401.87,405.39,11076.0
2024-11-12 10:00:00,404.71,405.3,403.09,403.94,26166.0,404.71,405.3,403.09,403.94,26166.0
2024-11-12 10:30:00,403.75,403.79,402.24,402.31,18045.0,403.75,403.79,402.24,402.31,18045.0
2024-11-12 11:00:00,402.42,402.42,400.42,400.65,7013.0,402.42,402.42,400.42,400.65,7013.0
2024-11-12 11:30:00,401.02,401.2,400.33,400.34,3149.0,401.02,401.2,400.33,400.34,3149.0
2024-11-12 12:00:00,400.25,402.15,400.24,402.15,2484.0,400.25,402.15,400.24,402.15,2484.0
2024-11-12 12:30:00,401.71,401.71,399.59,399.59,3423.0,401.71,401.71,399.59,399.59,3423.0
2024-11-12 13:00:00,399.59,401.53,399.59,400.96,4188.0,399.59,401.53,399.59,400.96,4188.0
2024-11-12 13:30:00,400.97,402.46,400.96,401.98,4464.0,400.97,402.46,400.96,401.98,4464.0
2024-11-12 14:00:00,402.57,403.42,402.2,403.41,2101.0,402.57,403.42,402.2,403.41,2101.0
2024-11-12 14:30:00,403.02,403.83,402.09,402.81,10930.0,403.02,403.83,402.09,402.81,10930.0
2024-11-12 15:00:00,402.95,402.95,402.1,402.65,4151.0,402.95,402.95,402.1,402.65,4151.0
2024-11-12 15:30:00,402.88,403.16,402.1,402.78,25409.0,402.88,403.16,402.1,402.78,25409.0
2024-11-13 09:30:00,401.07,404.41,400.95,404.41,16593.0,401.07,404.41,400.95,404.41,16593.0
2024-11-13 10:00:00,402.85,403.93,399.98,400.82,5122.0,402.85,403.93,399.98,400.82,5122.0
2024-11-13 10:30:00,400.64,402.23,400.64,401.66,6173.0,400.64,402.23,400.64,401.66,6173.0
2024-11-13 11:00:00,401.61,403.63,401.48,402.17,6998.0,401.61,403.63,401.48,402.17,6998.0
2024-11-13 11:30:00,402.71,402.78,401.46,401.98,7087.0,402.71,402.78,401.46,401.98,7087.0
2024-11-13 12:00:00,401.72,404.25,401.72,403.35,10957.0,401.72,404.25,401.72,403.35,10957.0
2024-11-13 12:30:00,403.48,404.06,402.95,403.4,5596.0,403.48,404.06,402.95,403.4,5596.0
2024-11-13 13:00:00,403.83,403.83,402.3,402.56,2979.0,403.83,403.83,402.3,402.56,2979.0
2024-11-13 13:30:00,402.38,403.1,402.25,402.75,3729.0,402.38,403.1,402.25,402.75,3729.0
2024-11-13 14:00:00,402.65,402.65,401.36,401.37,11663.0,402.65,402.65,401.36,401.37,11663.0
2024-11-13 14:30:00,401.37,401.38,399.65,399.7,13202.0,401.37,401.38,399.65,399.7,13202.0
2024-11-13 15:00:00,399.63,400.88,399.08,400.56,9529.0,399.63,400.88,399.08,400.56,9529.0
2024-11-13 15:30:00,400.71,401.68,399.7,400.35,18827.0,400.71,401.68,399.7,400.35,18827.0
2024-11-14 09:30:00,400.23,400.62,397.69,399.44,5063.0,400.23,400.62,397.69,399.44,5063.0
2024-11-14 10:00:00,399.47,400.84,398.87,400.31,9912.0,399.47,400.84,398.87,400.31,9912.0
2024-11-14 10:30:00,399.72,400.91,398.06,398.53,3922.0,399.72,400.91,398.06,398.53,3922.0
2024-11-14 11:00:00,398.92,398.92,395.72,397.42,5571.0,398.92,398.92,395.72,397.42,5571.0
2024-11-14 11:30:00,397.25,397.49,395.63,395.65,7854.0,397.25,397.49,395.63,395.65,7854.0
2024-11-14 12:00:00,395.23,395.4,393.79,393.98,4411.0,395.23,395.4,393.79,393.98,4411.0
2024-11-14 12:30:00,393.81,393.91,393.04,393.82,7928.0,393.81,393.91,393.04,393.82,7928.0
2024-11-14 13:00:00,393.78,395.53,393.66,395.53,16057.0,393.78,395.53,393.66,395.53,16057.0
2024-11-14 13:30:00,395.48,396.44,394.9,394.9,2547.0,395.48,396.44,394.9,394.9,2547.0
2024-11-14 14:00:00,395.37,396.95,394.73,396.95,1718.0,395.37,396.95,394.73,396.95,1718.0
2024-11-14 14:30:00,397.18,397.89,396.74,397.13,4263.0,397.18,397.89,396.74,397.13,4263.0
2024-11-14 15:00:00,397.01,397.01,395.34,395.99,4666.0,397.01,397.01,395.34,395.99,4666.0
2024-11-14 15:30:00,395.71,395.91,394.1,394.76,23083.0,395.71,395.91,394.1,394.76,23083.0
2024-11-15 09:30:00,395.04,395.16,389.73,391.09,32185.0,395.04,395.16,389.73,391.09,32185.0
2024-11-15 10:00:00,391.03,391.03,385.5,386.61,13072.0,391.03,391.03,385.5,386.61,13072.0
2024-11-15 10:30:00,386.19,387.36,385.22,386.69,20062.0,386.19,387.36,385.22,386.69,20062.0
2024-11-15 11:00:00,386.23,387.1,385.91,387.1,2850.0,386.23,387.1,385.91,387.1,2850.0
2024-11-15 11:30:00,387.28,387.52,383.54,383.54,11086.0,387.28,387.52,383.54,383.54,11086.0
2024-11-15 12:00:00,384.15,384.33,382.12,382.56,3007.0,384.15,384.33,382.12,382.56,3007.0
2024-11-15 12:30:00,382.55,383.5,382.19,383.5,15347.0,382.55,383.5,382.19,383.5,15347.0
2024-11-15 13:00:00,383.5,385.48,383.0,385.48,12258.0,383.5,385.48,383.0,385.48,12258.0
2024-11-15 13:30:00,385.11,385.69,384.4,385.02,2930.0,385.11,385.69,384.4,385.02,2930.0
2024-11-15 14:00:00,384.56,385.32,383.96,384.31,4128.0,384.56,385.32,383.96,384.31,4128.0
2024-11-15 14:30:00,383.9,384.9,383.49,384.04,5910.0,383.9,384.9,383.49,384.04,5910.0
2024-11-15 15:00:00,384.13,384.35,383.71,383.8,3563.0,384.13,384.35,383.71,383.8,3563.0
2024-11-15 15:30:00,383.94,386.42,383.8,385.83,31163.0,383.94,386.42,383.8,385.83,31163.0
2024-11-18 09:30:00,385.3,386.55,382.53,382.54,14789.0,385.3,386.55,382.53,382.54,14789.0
2024-11-18 10:00:00,382.98,387.79,382.98,387.34,30619.0,382.98,387.79,382.98,387.34,30619.0
2024-11-18 10:30:00,387.31,389.02,386.79,388.91,13400.0,387.31,389.02,386.79,388.91,13400.0
2024-11-18 11:00:00,389.23,389.38,388.4,388.4,9221.0,389.23,389.38,388.4,388.4,9221.0
2024-11-18 11:30:00,388.19,389.1,387.51,387.94,3635.0,388.19,389.1,387.51,387.94,3635.0
2024-11-18 12:00:00,387.7,387.9,386.83,387.66,16141.0,387.7,387.9,386.83,387.66,16141.0
2024-11-18 12:30:00,387.91,388.89,387.2,388.89,14824.0,387.91,388.89,387.2,388.89,14824.0
2024-11-18 13:00:00,388.91,388.92,386.77,386.78,4037.0,388.91,388.92,386.77,386.78,4037.0
2024-11-18 13:30:00,387.19,387.19,385.51,386.53,2963.0,387.19,387.19,385.51,386.53,2963.0
2024-11-18 14:00:00,386.21,386.21,384.25,384.25,2562.0,386.21,386.21,384.25,384.25,2562.0
2024-11-18 14:30:00,384.12,385.04,383.96,385.01,4348.0,384.12,385.04,383.96,385.01,4348.0
2024-11-18 15:00:00,385.02,386.33,385.02,386.14,3100.0,385.02,386.33,385.02,386.14,3100.0
2024-11-18 15:30:00,385.95,386.13,383.68,384.27,27210.0,385.95,386.13,383.68,384.27,27210.0
2024-11-19 09:30:00,380.0,382.1,378.67,379.78,14271.0,380.0,382.1,378.67,379.78,14271.0
2024-11-19 10:00:00,379.68,379.69,377.43,379.19,4300.0,379.68,379.69,377.43,379.19,4300.0
2024-11-19 10:30:00,379.36,380.4,379.32,380.08,14763.0,379.36,380.4,379.32,380.08,14763.0
2024-11-19 11:00:00,379.93,380.56,379.47,380.56,4750.0,379.93,380.56,379.47,380.56,4750.0
2024-11-19 11:30:00,380.49,380.68,379.42,380.08,8638.0,380.49,380.68,379.42,380.08,8638.0
2024-11-19 12:00:00,380.08,381.23,380.08,380.51,11997.0,380.08,381.23,380.08,380.51,11997.0
2024-11-19 12:30:00,381.23,381.23,379.35,379.91,4142.0,381.23,381.23,379.35,379.91,4142.0
2024-11-19 13:00:00,379.85,380.34,379.85,380.08,1493.0,379.85,380.34,379.85,380.08,1493.0
2024-11-19 13:30:00,380.11,381.84,379.88,381.84,4140.0,380.11,381.84,379.88,381.84,4140.0
2024-11-19 14:00:00,381.31,382.11,381.08,381.52,6268.0,381.31,382.11,381.08,381.52,6268.0
2024-11-19 14:30:00,381.17,381.49,380.22,381.31,5441.0,381.17,381.49,380.22,381.31,5441.0
2024-11-19 15:00:00,380.75,381.13,380.43,380.93,13685.0,380.75,381.13,380.43,380.93,13685.0
2024-11-19 15:30:00,380.66,382.94,379.97,382.37,29291.0,380.66,382.94,379.97,382.37,29291.0
2024-11-20 09:30:00,384.04,387.29,382.41,385.86,30509.0,384.04,387.29,382.41,385.86,30509.0
2024-11-20 10:00:00,386.22,386.38,383.81,386.06,27916.0,386.22,386.38,383.81,386.06,27916.0
2024-11-20 10:30:00,386.06,388.24,384.99,387.65,33344.0,386.06,388.24,384.99,387.65,33344.0
2024-11-20 11:00:00,387.65,387.95,386.0,386.35,10003.0,387.65,387.95,386.0,386.35,10003.0
2024-11-20 11:30:00,385.83,388.43,385.83,388.17,10318.0,385.83,388.43,385.83,388.17,10318.0
2024-11-20 12:00:00,388.09,388.09,385.44,385.5,5751.0,388.09,388.09,385.44,385.5,5751.0
2024-11-20 12:30:00,385.41,385.73,383.8,383.81,3489.0,385.41,385.73,383.8,383.81,3489.0
2024-11-20 13:00:00,383.84,384.75,383.74,384.49,3325.0,383.84,384.75,383.74,384.49,3325.0
2024-11-20 13:30:00,384.5,385.41,384.29,384.45,6424.0,384.5,385.41,384.29,384.45,6424.0
2024-11-20 14:00:00,384.94,384.94,383.58,383.77,3653.0,384.94,384.94,383.58,383.77,3653.0
2024-11-20 14:30:00,383.77,384.97,383.46,384.34,14478.0,383.77,384.97,383.46,384.34,14478.0
2024-11-20 15:00:00,384.01,384.08,381.7,382.28,30993.0,384.01,384.08,381.7,382.28,30993.0
2024-11-20 15:30:00,382.61,384.83,382.12,384.52,54276.0,382.61,384.83,382.12,384.52,54276.0
2024-11-21 09:30:00,386.86,389.28,382.78,388.85,13782.0,386.86,389.28,382.78,388.85,13782.0
2024-11-21 10:00:00,388.6,392.69,388.29,390.0,16013.0,388.6,392.69,388.29,390.0,16013.0
2024-11-21 10:30:00,389.46,392.59,389.37,391.64,7711.0,389.46,392.59,389.37,391.64,7711.0
2024-11-21 11:00:00,391.13,392.38,390.62,391.67,4701.0,391.13,392.38,390.62,391.67,4701.0
2024-11-21 11:30:00,391.7,392.35,391.53,392.09,3832.0,391.7,392.35,391.53,392.09,3832.0
2024-11-21 12:00:00,392.0,392.94,391.16,392.94,2786.0,392.0,392.94,391.16,392.94,2786.0
2024-11-21 12:30:00,393.44,394.35,393.01,393.92,2885.0,393.44,394.35,393.01,393.92,2885.0
2024-11-21 13:00:00,394.21,394.63,393.99,394.56,2260.0,394.21,394.63,393.99,394.56,2260.0
2024-11-21 13:30:00,394.56,394.56,393.47,393.72,4632.0,394.56,394.56,393.47,393.72,4632.0
2024-11-21 14:00:00,393.73,395.14,393.32,394.32,22166.0,393.73,395.14,393.32,394.32,22166.0
2024-11-21 14:30:00,394.33,394.33,393.19,393.19,7389.0,394.33,394.33,393.19,393.19,7389.0
2024-11-21 15:00:00,393.25,394.02,392.76,393.32,13374.0,393.25,394.02,392.76,393.32,13374.0
2024-11-21 15:30:00,393.32,393.32,391.48,392.57,17198.0,393.32,393.32,391.48,392.57,17198.0
2024-11-22 09:30:00,394.28,396.21,393.98,396.07,7084.0,394.28,396.21,393.98,396.07,7084.0
2024-11-22 10:00:00,395.83,395.83,394.27,394.27,2500.0,395.83,395.83,394.27,394.27,2500.0
2024-11-22 10:30:00,395.0,395.54,394.5,394.55,5068.0,395.0,395.54,394.5,394.55,5068.0
2024-11-22 11:00:00,394.61,394.86,392.53,393.49,3268.0,394.61,394.86,392.53,393.49,3268.0
2024-11-22 11:30:00,393.75,394.41,393.75,394.41,420.0,393.75,394.41,393.75,394.41,420.0
2024-11-22 12:00:00,394.67,395.45,394.39,395.37,1996.0,394.67,395.45,394.39,395.37,1996.0
2024-11-22 12:30:00,395.32,395.79,394.68,395.46,1639.0,395.32,395.79,394.68,395.46,1639.0
2024-11-22 13:00:00,396.21,396.74,396.04,396.36,2352.0,396.21,396.74,396.04,396.36,2352.0
2024-11-22 13:30:00,396.2,396.2,395.5,395.57,4398.0,396.2,396.2,395.5,395.57,4398.0
2024-11-22 14:00:00,395.85,396.09,394.77,395.44,5130.0,395.85,396.09,394.77,395.44,5130.0
2024-11-22 14:30:00,395.6,395.77,394.53,395.11,5099.0,395.6,395.77,394.53,395.11,5099.0
2024-11-22 15:00:00,395.07,395.8,394.16,395.76,5229.0,395.07,395.8,394.16,395.76,5229.0
2024-11-22 15:30:00,395.87,397.84,395.87,397.12,18171.0,395.87,397.84,395.87,397.12,18171.0
2024-11-25 09:30:00,400.03,404.32,399.09,400.37,15068.0,400.03,404.32,399.09,400.37,15068.0
2024-11-25 10:00:00,399.5,400.33,398.21,400.32,11519.0,399.5,400.33,398.21,400.32,11519.0
2024-11-25 10:30:00,399.83,401.57,399.65,401.28,12855.0,399.83,401.57,399.65,401.28,12855.0
2024-11-25 11:00:00,400.81,401.5,400.37,400.5,8347.0,400.81,401.5,400.37,400.5,8347.0
2024-11-25 11:30:00,400.31,400.7,398.12,399.87,3900.0,400.31,400.7,398.12,399.87,3900.0
2024-11-25 12:00:00,399.79,400.17,398.99,399.62,14633.0,399.79,400.17,398.99,399.62,14633.0
2024-11-25 12:30:00,400.0,401.31,399.77,400.25,11510.0,400.0,401.31,399.77,400.25,11510.0
2024-11-25 13:00:00,400.15,401.0,399.74,400.72,4392.0,400.15,401.0,399.74,400.72,4392.0
2024-11-25 13:30:00,400.71,401.69,400.45,400.63,7989.0,400.71,401.69,400.45,400.63,7989.0
2024-11-25 14:00:00,400.64,400.92,399.61,400.02,5009.0,400.64,400.92,399.61,400.02,5009.0
2024-11-25 14:30:00,400.02,400.83,399.66,400.41,2824.0,400.02,400.83,399.66,400.41,2824.0
2024-11-25 15:00:00,400.37,400.37,399.49,399.88,5312.0,400.37,400.37,399.49,399.88,5312.0
2024-11-25 15:30:00,399.88,401.19,399.25,401.15,48072.0,399.88,401.19,399.25,401.15,48072.0
2024-11-26 09:30:00,402.44,402.44,399.69,400.83,4554.0,402.44,402.44,399.69,400.83,4554.0
2024-11-26 10:00:00,400.75,402.46,400.0,400.25,12655.0,400.75,402.46,400.0,400.25,12655.0
2024-11-26 10:30:00,400.9,402.77,400.29,402.77,6666.0,400.9,402.77,400.29,402.77,6666.0
2024-11-26 11:00:00,402.32,402.47,401.3,401.63,11262.0,402.32,402.47,401.3,401.63,11262.0
2024-11-26 11:30:00,401.65,402.01,400.86,401.5,9821.0,401.65,402.01,400.86,401.5,9821.0
2024-11-26 12:00:00,401.53,401.53,400.27,401.24,8475.0,401.53,401.53,400.27,401.24,8475.0
2024-11-26 12:30:00,401.24,402.49,401.04,402.49,8562.0,401.24,402.49,401.04,402.49,8562.0
2024-11-26 13:00:00,402.28,402.38,400.68,400.68,2245.0,402.28,402.38,400.68,400.68,2245.0
2024-11-26 13:30:00,401.1,402.58,400.97,402.46,1798.0,401.1,402.58,400.97,402.46,1798.0
2024-11-26 14:00:00,402.66,402.7,401.94,402.15,3412.0,402.66,402.7,401.94,402.15,3412.0
2024-11-26 14:30:00,402.23,402.29,400.36,401.51,8364.0,402.23,402.29,400.36,401.51,8364.0
2024-11-26 15:00:00,401.53,401.75,401.2,401.75,2984.0,401.53,401.75,401.2,401.75,2984.0
2024-11-26 15:30:00,401.69,403.57,401.68,402.28,33247.0,401.69,403.57,401.68,402.28,33247.0
2024-11-27 09:30:00,403.12,406.14,403.12,405.38,5928.0,403.12,406.14,403.12,405.38,5928.0
2024-11-27 10:00:00,405.0,405.52,403.08,403.43,9823.0,405.0,405.52,403.08,403.43,9823.0
2024-11-27 10:30:00,402.69,403.36,401.55,402.23,5816.0,402.69,403.36,401.55,402.23,5816.0
2024-11-27 11:00:00,402.86,402.86,402.27,402.68,2719.0,402.86,402.86,402.27,402.68,2719.0
2024-11-27 11:30:00,402.54,402.54,400.93,401.48,3830.0,402.54,402.54,400.93,401.48,3830.0
2024-11-27 12:00:00,401.45,402.95,401.45,402.95,2605.0,401.45,402.95,401.45,402.95,2605.0
2024-11-27 12:30:00,402.55,402.98,402.54,402.98,2320.0,402.55,402.98,402.54,402.98,2320.0
2024-11-27 13:00:00,402.97,404.0,402.97,403.59,620.0,402.97,404.0,402.97,403.59,620.0
2024-11-27 13:30:00,403.92,404.15,403.64,404.05,1935.0,403.92,404.15,403.64,404.05,1935.0
2024-11-27 14:00:00,404.35,404.67,404.0,404.35,8380.0,404.35,404.67,404.0,404.35,8380.0
2024-11-27 14:30:00,404.32,405.24,404.32,405.24,6761.0,404.32,405.24,404.32,405.24,6761.0
2024-11-27 15:00:00,404.93,405.73,404.92,405.73,3762.0,404.93,405.73,404.92,405.73,3762.0
2024-11-27 15:30:00,405.57,406.05,405.07,405.7,25913.0,405.57,406.05,405.07,405.7,25913.0
2024-11-29 09:30:00,406.64,409.03,406.09,408.34,8250.0,406.64,409.03,406.09,408.34,8250.0
2024-11-29 10:00:00,407.54,407.96,406.87,407.49,4994.0,407.54,407.96,406.87,407.49,4994.0
2024-11-29 10:30:00,407.13,407.23,406.27,406.93,7891.0,407.13,407.23,406.27,406.93,7891.0
2024-11-29 11:00:00,406.93,407.49,405.51,405.88,7156.0,406.93,407.49,405.51,405.88,7156.0
2024-11-29 11:30:00,405.8,406.69,405.69,406.42,5223.0,405.8,406.69,405.69,406.42,5223.0
2024-11-29 12:00:00,406.8,406.82,406.15,406.35,3919.0,406.8,406.82,406.15,406.35,3919.0
2024-11-29 12:30:00,406.45,407.14,406.29,406.99,15923.0,406.45,407.14,406.29,406.99,15923.0
2024-12-02 09:30:00,409.28,410.94,406.6,406.78,6286.0,409.28,410.94,406.6,406.78,6286.0
2024-12-02 10:00:00,407.0,410.42,407.0,410.04,9145.0,407.0,410.42,407.0,410.04,9145.0
2024-12-02 10:30:00,411.22,412.46,410.03,410.03,16454.0,411.22,412.46,410.03,410.03,16454.0
2024-12-02 11:00:00,409.63,410.84,408.86,410.0,5814.0,409.63,410.84,408.86,410.0,5814.0
2024-12-02 11:30:00,410.13,411.67,410.13,410.73,5081.0,410.13,411.67,410.13,410.73,5081.0
2024-12-02 12:00:00,410.95,411.56,410.86,410.86,2328.0,410.95,411.56,410.86,410.86,2328.0
2024-12-02 12:30:00,410.96,411.63,410.5,410.5,5369.0,410.96,411.63,410.5,410.5,5369.0
2024-12-02 13:00:00,410.03,410.4,409.72,410.36,14724.0,410.03,410.4,409.72,410.36,14724.0
2024-12-02 13:30:00,410.18,411.8,410.18,411.41,4449.0,410.18,411.8,410.18,411.41,4449.0
2024-12-02 14:00:00,411.12,411.45,409.5,409.78,6044.0,411.12,411.45,409.5,409.78,6044.0
2024-12-02 14:30:00,409.78,410.51,409.75,410.33,5059.0,409.78,410.51,409.75,410.33,5059.0
2024-12-02 15:00:00,410.13,410.77,409.77,410.68,5300.0,410.13,410.77,409.77,410.68,5300.0
2024-12-02 15:30:00,410.48,411.04,409.54,409.99,18082.0,410.48,411.04,409.54,409.99,18082.0
2024-12-03 09:30:00,408.61,409.73,404.67,406.88,10011.0,408.61,409.73,404.67,406.88,10011.0
2024-12-03 10:00:00,406.91,408.1,406.43,407.79,5411.0,406.91,408.1,406.43,407.79,5411.0
2024-12-03 10:30:00,407.42,408.39,407.4,407.98,4773.0,407.42,408.39,407.4,407.98,4773.0
2024-12-03 11:00:00,408.34,408.37,407.97,408.17,3017.0,408.34,408.37,407.97,408.17,3017.0
2024-12-03 11:30:00,408.08,408.86,407.74,408.68,2748.0,408.08,408.86,407.74,408.68,2748.0
2024-12-03 12:00:00,408.72,408.72,405.65,406.65,19309.0,408.72,408.72,405.65,406.65,19309.0
2024-12-03 12:30:00,407.1,407.4,406.62,406.66,3513.0,407.1,407.4,406.62,406.66,3513.0
2024-12-03 13:00:00,406.58,406.62,405.75,406.62,2513.0,406.58,406.62,405.75,406.62,2513.0
2024-12-03 13:30:00,406.41,407.0,405.58,405.59,4847.0,406.41,407.0,405.58,405.59,4847.0
2024-12-03 14:00:00,405.59,406.1,405.46,405.91,3383.0,405.59,406.1,405.46,405.91,3383.0
2024-12-03 14:30:00,406.22,407.03,406.15,406.42,5334.0,406.22,407.03,406.15,406.42,5334.0
2024-12-03 15:00:00,406.49,407.0,406.22,406.95,4275.0,406.49,407.0,406.22,406.95,4275.0
2024-12-03 15:30:00,406.88,406.88,405.5,406.24,25494.0,406.88,406.88,405.5,406.24,25494.0
2024-12-04 09:30:00,408.71,412.72,407.77,412.72,9684.0,408.71,412.72,407.77,412.72,9684.0
2024-12-04 10:00:00,412.72,412.94,409.26,411.01,6952.0,412.72,412.94,409.26,411.01,6952.0
2024-12-04 10:30:00,411.03,411.25,409.33,409.89,2388.0,411.03,411.25,409.33,409.89,2388.0
2024-12-04 11:00:00,410.45,411.4,409.81,409.81,3787.0,410.45,411.4,409.81,409.81,3787.0
2024-12-04 11:30:00,410.06,411.17,410.0,410.47,16147.0,410.06,411.17,410.0,410.47,16147.0
2024-12-04 12:00:00,411.02,412.1,411.02,411.69,960.0,411.02,412.1,411.02,411.69,960.0
2024-12-04 12:30:00,412.0,412.0,410.99,411.69,2264.0,412.0,412.0,410.99,411.69,2264.0
2024-12-04 13:00:00,411.43,412.6,411.43,411.75,2414.0,411.43,412.6,411.43,411.75,2414.0
2024-12-04 13:30:00,410.81,411.13,410.28,410.28,1332.0,410.81,411.13,410.28,410.28,1332.0
2024-12-04 14:00:00,410.48,410.74,409.51,410.32,2466.0,410.48,410.74,409.51,410.32,2466.0
2024-12-04 14:30:00,409.98,410.89,409.78,409.79,3160.0,409.98,410.89,409.78,409.79,3160.0
2024-12-04 15:00:00,409.54,410.88,409.54,410.88,3095.0,409.54,410.88,409.54,410.88,3095.0
2024-12-04 15:30:00,411.16,412.31,410.75,411.92,13028.0,411.16,412.31,410.75,411.92,13028.0
2024-12-05 09:30:00,412.99,413.27,408.44,411.68,6676.0,412.99,413.27,408.44,411.68,6676.0
2024-12-05 10:00:00,411.68,412.36,409.03,409.03,3618.0,411.68,412.36,409.03,409.03,3618.0
2024-12-05 10:30:00,408.83,411.5,408.76,408.84,4528.0,408.83,411.5,408.76,408.84,4528.0
2024-12-05 11:00:00,408.81,409.49,407.77,408.7,10961.0,408.81,409.49,407.77,408.7,10961.0
2024-12-05 11:30:00,407.73,408.94,406.06,408.94,4047.0,407.73,408.94,406.06,408.94,4047.0
2024-12-05 12:00:00,408.32,409.49,407.79,409.49,1300.0,408.32,409.49,407.79,409.49,1300.0
2024-12-05 12:30:00,409.6,409.93,408.89,409.37,1441.0,409.6,409.93,408.89,409.37,1441.0
2024-12-05 13:00:00,409.18,409.18,408.01,408.08,799.0,409.18,409.18,408.01,408.08,799.0
2024-12-05 13:30:00,407.69,409.99,407.66,409.9,2567.0,407.69,409.99,407.66,409.9,2567.0
2024-12-05 14:00:00,409.47,410.1,407.95,407.96,1643.0,409.47,410.1,407.95,407.96,1643.0
2024-12-05 14:30:00,408.2,409.01,407.52,408.93,9937.0,408.2,409.01,407.52,408.93,9937.0
2024-12-05 15:00:00,408.84,409.02,406.16,406.16,8362.0,408.84,409.02,406.16,406.16,8362.0
2024-12-05 15:30:00,406.4,406.53,404.32,405.11,44984.0,406.4,406.53,404.32,405.11,44984.0
2024-12-06 09:30:00,406.6,410.04,405.2,409.49,5179.0,406.6,410.04,405.2,409.49,5179.0
2024-12-06 10:00:00,408.7,412.06,408.7,410.93,7376.0,408.7,412.06,408.7,410.93,7376.0
2024-12-06 10:30:00,411.4,413.06,411.12,412.32,4503.0,411.4,413.06,411.12,412.32,4503.0
2024-12-06 11:00:00,412.02,412.33,410.63,411.31,4437.0,412.02,412.33,410.63,411.31,4437.0
2024-12-06 11:30:00,411.22,411.53,410.12,411.48,5787.0,411.22,411.53,410.12,411.48,5787.0
2024-12-06 12:00:00,411.13,411.13,410.41,410.54,4475.0,411.13,411.13,410.41,410.54,4475.0
2024-12-06 12:30:00,410.5,410.5,408.97,408.98,4429.0,410.5,410.5,408.97,408.98,4429.0
2024-12-06 13:00:00,408.92,411.0,408.92,409.43,1909.0,408.92,411.0,408.92,409.43,1909.0
2024-12-06 13:30:00,409.28,410.08,408.68,409.21,2727.0,409.28,410.08,408.68,409.21,2727.0
2024-12-06 14:00:00,409.25,409.25,408.12,408.13,446.0,409.25,409.25,408.12,408.13,446.0
2024-12-06 14:30:00,407.99,408.75,407.95,408.55,5597.0,407.99,408.75,407.95,408.55,5597.0
2024-12-06 15:00:00,408.63,409.21,407.98,408.62,2841.0,408.63,409.21,407.98,408.62,2841.0
2024-12-06 15:30:00,408.79,409.99,408.64,409.2,11126.0,408.79,409.99,408.64,409.2,11126.0
2024-12-09 09:30:00,408.44,412.23,408.02,412.18,11946.0,408.44,412.23,408.02,412.18,11946.0
2024-12-09 10:00:00,411.77,413.44,411.14,411.14,7749.0,411.77,413.44,411.14,411.14,7749.0
2024-12-09 10:30:00,411.23,411.59,408.87,408.88,3952.0,411.23,411.59,408.87,408.88,3952.0
2024-12-09 11:00:00,409.76,410.26,407.26,409.43,5082.0,409.76,410.26,407.26,409.43,5082.0
2024-12-09 11:30:00,409.1,411.01,409.01,410.14,6055.0,409.1,411.01,409.01,410.14,6055.0
2024-12-09 12:00:00,409.17,409.87,408.78,409.72,3036.0,409.17,409.87,408.78,409.72,3036.0
2024-12-09 12:30:00,409.12,410.11,409.08,409.7,2317.0,409.12,410.11,409.08,409.7,2317.0
2024-12-09 13:00:00,409.34,410.11,409.33,410.04,1910.0,409.34,410.11,409.33,410.04,1910.0
2024-12-09 13:30:00,409.39,410.98,409.38,410.84,3014.0,409.39,410.98,409.38,410.84,3014.0
2024-12-09 14:00:00,410.88,410.88,409.72,410.83,3035.0,410.88,410.88,409.72,410.83,3035.0
2024-12-09 14:30:00,410.87,411.09,410.1,411.0,5118.0,410.87,411.09,410.1,411.0,5118.0
2024-12-09 15:00:00,410.99,411.08,410.57,410.96,4176.0,410.99,411.08,410.57,410.96,4176.0
2024-12-09 15:30:00,410.5,411.55,409.99,411.33,20854.0,410.5,411.55,409.99,411.33,20854.0
2024-12-10 09:30:00,410.57,410.6,402.89,404.22,15746.0,410.57,410.6,402.89,404.22,15746.0
2024-12-10 10:00:00,403.75,405.61,402.36,405.34,40723.0,403.75,405.61,402.36,405.34,40723.0
2024-12-10 10:30:00,406.03,406.61,405.29,405.76,3633.0,406.03,406.61,405.29,405.76,3633.0
2024-12-10 11:00:00,406.24,407.59,406.07,407.3,4023.0,406.24,407.59,406.07,407.3,4023.0
2024-12-10 11:30:00,407.05,407.05,405.64,406.62,4479.0,407.05,407.05,405.64,406.62,4479.0
2024-12-10 12:00:00,406.94,407.77,406.5,406.94,2751.0,406.94,407.77,406.5,406.94,2751.0
2024-12-10 12:30:00,406.62,406.88,405.74,405.74,7284.0,406.62,406.88,405.74,405.74,7284.0
2024-12-10 13:00:00,405.12,405.54,404.07,404.74,3617.0,405.12,405.54,404.07,404.74,3617.0
2024-12-10 13:30:00,404.33,404.76,404.0,404.38,5825.0,404.33,404.76,404.0,404.38,5825.0
2024-12-10 14:00:00,404.78,404.85,403.67,404.85,3825.0,404.78,404.85,403.67,404.85,3825.0
2024-12-10 14:30:00,404.25,405.32,404.24,405.13,3957.0,404.25,405.32,404.24,405.13,3957.0
2024-12-10 15:00:00,405.2,405.26,402.02,402.02,6943.0,405.2,405.26,402.02,402.02,6943.0
2024-12-10 15:30:00,401.62,403.14,400.7,401.74,39449.0,401.62,403.14,400.7,401.74,39449.0
2024-12-11 09:30:00,404.25,409.87,404.25,406.26,10506.0,404.25,409.87,404.25,406.26,10506.0
2024-12-11 10:00:00,406.07,407.51,404.76,404.76,5574.0,406.07,407.51,404.76,404.76,5574.0
2024-12-11 10:30:00,404.0,404.59,403.6,403.94,2060.0,404.0,404.59,403.6,403.94,2060.0
2024-12-11 11:00:00,403.96,406.73,403.95,405.55,12019.0,403.96,406.73,403.95,405.55,12019.0
2024-12-11 11:30:00,405.41,406.17,402.54,403.56,15184.0,405.41,406.17,402.54,403.56,15184.0
2024-12-11 12:00:00,403.83,404.57,403.64,404.38,12589.0,403.83,404.57,403.64,404.38,12589.0
2024-12-11 12:30:00,404.42,404.42,403.84,403.84,7367.0,404.42,404.42,403.84,403.84,7367.0
2024-12-11 13:00:00,403.69,405.48,403.6,405.25,5526.0,403.69,405.48,403.6,405.25,5526.0
2024-12-11 13:30:00,405.25,405.32,404.46,404.46,3036.0,405.25,405.32,404.46,404.46,3036.0
2024-12-11 14:00:00,404.4,404.78,403.83,404.05,5735.0,404.4,404.78,403.83,404.05,5735.0
2024-12-11 14:30:00,404.26,405.07,403.83,404.12,8368.0,404.26,405.07,403.83,404.12,8368.0
2024-12-11 15:00:00,403.97,404.51,403.26,403.27,6533.0,403.97,404.51,403.26,403.27,6533.0
2024-12-11 15:30:00,403.27,404.35,402.79,404.0,30980.0,403.27,404.35,402.79,404.0,30980.0
2024-12-12 09:30:00,403.52,408.04,403.52,406.29,4918.0,403.52,408.04,403.52,406.29,4918.0
2024-12-12 10:00:00,406.29,408.16,405.39,405.39,30524.0,406.29,408.16,405.39,405.39,30524.0
2024-12-12 10:30:00,405.6,407.26,405.6,406.77,4404.0,405.6,407.26,405.6,406.77,4404.0
2024-12-12 11:00:00,406.73,409.25,406.58,408.03,5163.0,406.73,409.25,406.58,408.03,5163.0
2024-12-12 11:30:00,407.5,408.59,407.23,408.06,2456.0,407.5,408.59,407.23,408.06,2456.0
2024-12-12 12:00:00,408.22,408.22,407.04,407.05,4023.0,408.22,408.22,407.04,407.05,4023.0
2024-12-12 12:30:00,407.34,407.34,406.22,407.17,2996.0,407.34,407.34,406.22,407.17,2996.0
2024-12-12 13:00:00,407.01,407.82,406.84,407.82,3637.0,407.01,407.82,406.84,407.82,3637.0
2024-12-12 13:30:00,407.82,407.94,406.89,407.05,4172.0,407.82,407.94,406.89,407.05,4172.0
2024-12-12 14:00:00,406.74,407.31,406.35,406.36,1738.0,406.74,407.31,406.35,406.36,1738.0
2024-12-12 14:30:00,406.18,407.34,406.12,407.34,2209.0,406.18,407.34,406.12,407.34,2209.0
2024-12-12 15:00:00,407.15,407.59,406.07,406.2,8333.0,407.15,407.59,406.07,406.2,8333.0
2024-12-12 15:30:00,406.25,408.05,406.25,408.04,29819.0,406.25,408.05,406.25,408.04,29819.0
2024-12-13 09:30:00,407.3,408.89,404.91,405.0,11656.0,407.3,408.89,404.91,405.0,11656.0
2024-12-13 10:00:00,405.0,405.49,403.37,403.38,4261.0,405.0,405.49,403.37,403.38,4261.0
2024-12-13 10:30:00,404.16,404.75,402.14,403.28,6596.0,404.16,404.75,402.14,403.28,6596.0
2024-12-13 11:00:00,403.13,404.82,402.08,404.3,2687.0,403.13,404.82,402.08,404.3,2687.0
2024-12-13 11:30:00,403.99,404.43,403.99,404.43,300.0,403.99,404.43,403.99,404.43,300.0
2024-12-13 12:00:00,404.25,404.25,403.25,403.31,1022.0,404.25,404.25,403.25,403.31,1022.0
2024-12-13 12:30:00,402.43,403.13,401.85,402.69,4463.0,402.43,403.13,401.85,402.69,4463.0
2024-12-13 13:00:00,402.69,403.11,401.55,402.36,2285.0,402.69,403.11,401.55,402.36,2285.0
2024-12-13 13:30:00,402.36,403.71,402.35,403.21,3000.0,402.36,403.71,402.35,403.21,3000.0
2024-12-13 14:00:00,403.21,403.23,402.33,402.9,4416.0,403.21,403.23,402.33,402.9,4416.0
2024-12-13 14:30:00,403.06,403.42,402.81,403.12,3200.0,403.06,403.42,402.81,403.12,3200.0
2024-12-13 15:00:00,403.12,403.5,402.57,402.86,4599.0,403.12,403.5,402.57,402.86,4599.0
2024-12-13 15:30:00,402.97,404.36,402.96,403.45,24555.0,402.97,404.36,402.96,403.45,24555.0
2024-12-16 09:30:00,403.95,410.72,402.85,410.72,7643.0,403.95,410.72,402.85,410.72,7643.0
2024-12-16 10:00:00,410.04,411.34,408.25,410.55,7595.0,410.04,411.34,408.25,410.55,7595.0
2024-12-16 10:30:00,410.4,410.4,408.45,408.9,4222.0,410.4,410.4,408.45,408.9,4222.0
2024-12-16 11:00:00,409.1,409.1,406.01,407.2,9276.0,409.1,409.1,406.01,407.2,9276.0
2024-12-16 11:30:00,407.3,407.83,406.93,407.04,7531.0,407.3,407.83,406.93,407.04,7531.0
2024-12-16 12:00:00,406.89,407.66,406.49,407.35,5587.0,406.89,407.66,406.49,407.35,5587.0
2024-12-16 12:30:00,407.37,408.8,406.81,408.8,3173.0,407.37,408.8,406.81,408.8,3173.0
2024-12-16 13:00:00,408.35,408.36,407.86,407.94,5159.0,408.35,408.36,407.86,407.94,5159.0
2024-12-16 13:30:00,407.96,408.12,407.7,407.87,3109.0,407.96,408.12,407.7,407.87,3109.0
2024-12-16 14:00:00,407.88,408.07,406.19,406.25,13110.0,407.88,408.07,406.19,406.25,13110.0
2024-12-16 14:30:00,406.37,406.89,405.81,406.07,7200.0,406.37,406.89,405.81,406.07,7200.0
2024-12-16 15:00:00,405.88,406.96,405.73,405.78,9229.0,405.88,406.96,405.73,405.78,9229.0
2024-12-16 15:30:00,405.89,407.47,405.88,406.95,28845.0,405.89,407.47,405.88,406.95,28845.0
2024-12-17 09:30:00,403.0,406.34,401.0,403.12,8062.0,403.0,406.34,401.0,403.12,8062.0
2024-12-17 10:00:00,403.04,403.68,400.0,400.92,8707.0,403.04,403.68,400.0,400.92,8707.0
2024-12-17 10:30:00,400.94,401.02,399.52,400.12,6986.0,400.94,401.02,399.52,400.12,6986.0
2024-12-17 11:00:00,399.78,400.66,399.03,399.59,4053.0,399.78,400.66,399.03,399.59,4053.0
2024-12-17 11:30:00,399.62,399.62,397.88,398.85,3760.0,399.62,399.62,397.88,398.85,3760.0
2024-12-17 12:00:00,398.22,398.52,396.44,397.93,6266.0,398.22,398.52,396.44,397.93,6266.0
2024-12-17 12:30:00,397.14,398.85,396.65,398.0,6460.0,397.14,398.85,396.65,398.0,6460.0
2024-12-17 13:00:00,398.1,398.67,398.1,398.52,2935.0,398.1,398.67,398.1,398.52,2935.0
2024-12-17 13:30:00,398.15,398.64,397.68,398.64,4333.0,398.15,398.64,397.68,398.64,4333.0
2024-12-17 14:00:00,398.76,399.09,398.16,398.63,8357.0,398.76,399.09,398.16,398.63,8357.0
2024-12-17 14:30:00,397.92,398.0,396.82,397.5,7538.0,397.92,398.0,396.82,397.5,7538.0
2024-12-17 15:00:00,397.49,397.49,396.27,396.33,3750.0,397.49,397.49,396.27,396.33,3750.0
2024-12-17 15:30:00,396.59,397.09,394.56,394.96,36333.0,396.59,397.09,394.56,394.96,36333.0
2024-12-18 09:30:00,396.5,398.88,394.89,396.94,9926.0,396.5,398.88,394.89,396.94,9926.0
2024-12-18 10:00:00,396.48,398.03,395.68,397.51,4346.0,396.48,398.03,395.68,397.51,4346.0
2024-12-18 10:30:00,397.83,398.7,397.15,398.48,9092.0,397.83,398.7,397.15,398.48,9092.0
2024-12-18 11:00:00,398.47,399.67,398.18,399.09,6020.0,398.47,399.67,398.18,399.09,6020.0
2024-12-18 11:30:00,399.09,400.28,398.0,398.52,6192.0,399.09,400.28,398.0,398.52,6192.0
2024-12-18 12:00:00,398.97,398.97,397.47,397.65,9273.0,398.97,398.97,397.47,397.65,9273.0
2024-12-18 12:30:00,397.72,398.92,397.6,398.86,6352.0,397.72,398.92,397.6,398.86,6352.0
2024-12-18 13:00:00,398.86,400.26,398.48,399.23,3420.0,398.86,400.26,398.48,399.23,3420.0
2024-12-18 13:30:00,399.32,400.31,399.25,400.27,2293.0,399.32,400.31,399.25,400.27,2293.0
2024-12-18 14:00:00,399.28,400.26,394.61,394.9,10777.0,399.28,400.26,394.61,394.9,10777.0
2024-12-18 14:30:00,394.87,396.38,391.14,391.63,12669.0,394.87,396.38,391.14,391.63,12669.0
2024-12-18 15:00:00,390.77,391.93,387.29,387.29,26914.0,390.77,391.93,387.29,387.29,26914.0
2024-12-18 15:30:00,387.88,388.24,382.45,383.28,37786.0,387.88,388.24,382.45,383.28,37786.0
2024-12-19 09:30:00,384.44,391.36,384.44,388.03,10424.0,384.44,391.36,384.44,388.03,10424.0
2024-12-19 10:00:00,387.14,389.43,386.41,386.58,9821.0,387.14,389.43,386.41,386.58,9821.0
2024-12-19 10:30:00,386.86,387.9,385.68,386.73,10193.0,386.86,387.9,385.68,386.73,10193.0
2024-12-19 11:00:00,386.72,388.88,385.63,388.88,8278.0,386.72,388.88,385.63,388.88,8278.0
2024-12-19 11:30:00,389.22,390.12,387.87,388.3,10981.0,389.22,390.12,387.87,388.3,10981.0
2024-12-19 12:00:00,387.91,388.62,386.97,387.1,3989.0,387.91,388.62,386.97,387.1,3989.0
2024-12-19 12:30:00,387.06,387.06,384.5,386.27,5072.0,387.06,387.06,384.5,386.27,5072.0
2024-12-19 13:00:00,386.0,386.52,385.24,386.52,5118.0,386.0,386.52,385.24,386.52,5118.0
2024-12-19 13:30:00,386.7,387.3,385.87,387.05,4204.0,386.7,387.3,385.87,387.05,4204.0
2024-12-19 14:00:00,387.09,387.17,385.89,386.35,4814.0,387.09,387.17,385.89,386.35,4814.0
2024-12-19 14:30:00,386.11,386.59,385.74,386.37,2542.0,386.11,386.59,385.74,386.37,2542.0
2024-12-19 15:00:00,385.81,387.08,385.58,386.46,11755.0,385.81,387.08,385.58,386.46,11755.0
2024-12-19 15:30:00,386.28,387.09,384.96,385.25,35278.0,386.28,387.09,384.96,385.25,35278.0
2024-12-20 09:30:00,383.35,388.48,382.85,386.09,37462.0,383.35,388.48,382.85,386.09,37462.0
2024-12-20 10:00:00,387.43,389.38,384.26,389.38,8581.0,387.43,389.38,384.26,389.38,8581.0
2024-12-20 10:30:00,389.93,391.34,389.23,390.31,8288.0,389.93,391.34,389.23,390.31,8288.0
2024-12-20 11:00:00,390.19,392.81,390.19,392.2,9091.0,390.19,392.81,390.19,392.2,9091.0
2024-12-20 11:30:00,392.55,395.03,392.49,394.72,5614.0,392.55,395.03,392.49,394.72,5614.0
2024-12-20 12:00:00,394.0,394.77,393.08,393.73,5618.0,394.0,394.77,393.08,393.73,5618.0
2024-12-20 12:30:00,393.81,394.3,393.03,393.89,3762.0,393.81,394.3,393.03,393.89,3762.0
2024-12-20 13:00:00,393.55,393.99,391.54,391.72,5169.0,393.55,393.99,391.54,391.72,5169.0
2024-12-20 13:30:00,391.99,392.65,391.0,392.36,7000.0,391.99,392.65,391.0,392.36,7000.0
2024-12-20 14:00:00,393.07,393.2,392.33,392.99,5263.0,393.07,393.2,392.33,392.99,5263.0
2024-12-20 14:30:00,393.36,393.83,391.52,391.52,7285.0,393.36,393.83,391.52,391.52,7285.0
2024-12-20 15:00:00,391.55,392.05,390.89,391.08,7502.0,391.55,392.05,390.89,391.08,7502.0
2024-12-20 15:30:00,390.78,393.61,390.21,393.05,58555.0,390.78,393.61,390.21,393.05,58555.0
2024-12-23 09:30:00,392.68,392.68,391.0,391.3,5835.0,392.68,392.68,391.0,391.3,5835.0
2024-12-23 10:00:00,391.26,391.33,389.71,390.19,4914.0,391.26,391.33,389.71,390.19,4914.0
2024-12-23 10:30:00,390.5,391.19,389.44,390.23,5887.0,390.5,391.19,389.44,390.23,5887.0
2024-12-23 11:00:00,390.76,390.95,390.2,390.64,1465.0,390.76,390.95,390.2,390.64,1465.0
2024-12-23 11:30:00,390.24,390.71,388.78,390.7,3929.0,390.24,390.71,388.78,390.7,3929.0
2024-12-23 12:00:00,391.13,391.13,389.71,390.83,3468.0,391.13,391.13,389.71,390.83,3468.0
2024-12-23 12:30:00,390.58,390.59,389.67,390.59,2663.0,390.58,390.59,389.67,390.59,2663.0
2024-12-23 13:00:00,390.27,390.78,389.34,389.94,2307.0,390.27,390.78,389.34,389.94,2307.0
2024-12-23 13:30:00,389.77,390.76,389.76,390.52,2540.0,389.77,390.76,389.76,390.52,2540.0
2024-12-23 14:00:00,390.47,390.83,390.3,390.55,2044.0,390.47,390.83,390.3,390.55,2044.0
2024-12-23 14:30:00,390.41,390.86,390.34,390.82,3842.0,390.41,390.86,390.34,390.82,3842.0
2024-12-23 15:00:00,390.33,390.46,389.45,390.39,8734.0,390.33,390.46,389.45,390.39,8734.0
2024-12-23 15:30:00,390.7,391.12,390.23,390.5,13835.0,390.7,391.12,390.23,390.5,13835.0
2024-12-24 09:30:00,390.67,392.19,389.06,390.67,3358.0,390.67,392.19,389.06,390.67,3358.0
2024-12-24 10:00:00,390.52,391.9,390.52,391.44,1782.0,390.52,391.9,390.52,391.44,1782.0
2024-12-24 10:30:00,391.94,393.38,391.8,392.5,4630.0,391.94,393.38,391.8,392.5,4630.0
2024-12-24 11:00:00,392.96,394.1,392.83,394.1,3223.0,392.96,394.1,392.83,394.1,3223.0
2024-12-24 11:30:00,393.62,394.34,392.63,392.88,4699.0,393.62,394.34,392.63,392.88,4699.0
2024-12-24 12:00:00,393.29,394.83,392.95,394.83,1845.0,393.29,394.83,392.95,394.83,1845.0
2024-12-24 12:30:00,394.26,395.8,394.14,395.61,4029.0,394.26,395.8,394.14,395.61,4029.0
2024-12-26 09:30:00,392.27,394.57,392.11,392.11,1931.0,392.27,394.57,392.11,392.11,1931.0
2024-12-26 10:00:00,393.44,395.99,393.44,394.3,3852.0,393.44,395.99,393.44,394.3,3852.0
2024-12-26 10:30:00,394.5,395.93,394.31,395.93,1758.0,394.5,395.93,394.31,395.93,1758.0
2024-12-26 11:00:00,395.86,396.9,395.7,395.7,1110.0,395.86,396.9,395.7,395.7,1110.0
2024-12-26 11:30:00,396.2,396.66,395.78,396.66,1045.0,396.2,396.66,395.78,396.66,1045.0
2024-12-26 12:00:00,396.8,396.8,395.74,396.02,2613.0,396.8,396.8,395.74,396.02,2613.0
2024-12-26 12:30:00,395.4,395.72,394.77,395.38,6535.0,395.4,395.72,394.77,395.38,6535.0
2024-12-26 13:00:00,395.21,395.48,394.66,395.01,5834.0,395.21,395.48,394.66,395.01,5834.0
2024-12-26 13:30:00,394.7,395.5,394.7,394.92,1010.0,394.7,395.5,394.7,394.92,1010.0
2024-12-26 14:00:00,394.89,395.64,394.89,395.35,600.0,394.89,395.64,394.89,395.35,600.0
2024-12-26 14:30:00,395.64,395.93,395.23,395.37,1177.0,395.64,395.93,395.23,395.37,1177.0
2024-12-26 15:00:00,395.56,396.0,395.5,396.0,1300.0,395.56,396.0,395.5,396.0,1300.0
2024-12-26 15:30:00,395.9,397.5,395.9,397.06,12401.0,395.9,397.5,395.9,397.06,12401.0
2024-12-27 09:30:00,393.37,394.7,392.7,394.7,4651.0,393.37,394.7,392.7,394.7,4651.0
2024-12-27 10:00:00,393.2,393.2,389.84,390.2,7613.0,393.2,393.2,389.84,390.2,7613.0
2024-12-27 10:30:00,389.92,391.62,389.45,390.91,7513.0,389.92,391.62,389.45,390.91,7513.0
2024-12-27 11:00:00,390.37,390.38,389.14,390.13,2440.0,390.37,390.38,389.14,390.13,2440.0
2024-12-27 11:30:00,390.3,390.3,387.01,387.83,6533.0,390.3,390.3,387.01,387.83,6533.0
2024-12-27 12:00:00,387.81,388.54,387.31,387.72,4505.0,387.81,388.54,387.31,387.72,4505.0
2024-12-27 12:30:00,388.39,388.58,387.23,387.85,14186.0,388.39,388.58,387.23,387.85,14186.0
2024-12-27 13:00:00,387.97,388.59,387.24,388.01,2863.0,387.97,388.59,387.24,388.01,2863.0
2024-12-27 13:30:00,387.98,389.73,387.97,389.73,1700.0,387.98,389.73,387.97,389.73,1700.0
2024-12-27 14:00:00,389.79,390.2,388.77,389.4,11080.0,389.79,390.2,388.77,389.4,11080.0
2024-12-27 14:30:00,389.51,391.69,389.45,391.22,6257.0,389.51,391.69,389.45,391.22,6257.0
2024-12-27 15:00:00,391.17,391.35,389.22,389.43,11225.0,391.17,391.35,389.22,389.43,11225.0
2024-12-27 15:30:00,389.42,389.93,387.97,389.03,37179.0,389.42,389.93,387.97,389.03,37179.0
2024-12-30 09:30:00,385.06,386.96,379.65,380.94,8054.0,385.06,386.96,379.65,380.94,8054.0
2024-12-30 10:00:00,380.31,381.41,378.67,378.99,6453.0,380.31,381.41,378.67,378.99,6453.0
2024-12-30 10:30:00,378.67,381.86,378.15,381.86,4644.0,378.67,381.86,378.15,381.86,4644.0
2024-12-30 11:00:00,381.74,383.28,381.08,383.28,7921.0,381.74,383.28,381.08,383.28,7921.0
2024-12-30 11:30:00,383.23,383.98,382.5,383.58,2666.0,383.23,383.98,382.5,383.58,2666.0
2024-12-30 12:00:00,384.12,384.44,383.99,384.29,1951.0,384.12,384.44,383.99,384.29,1951.0
2024-12-30 12:30:00,384.07,385.0,383.99,384.7,6911.0,384.07,385.0,383.99,384.7,6911.0
2024-12-30 13:00:00,384.47,385.79,384.01,384.5,2468.0,384.47,385.79,384.01,384.5,2468.0
2024-12-30 13:30:00,384.8,385.78,384.7,385.66,2132.0,384.8,385.78,384.7,385.66,2132.0
2024-12-30 14:00:00,385.8,385.8,384.56,385.01,4862.0,385.8,385.8,384.56,385.01,4862.0
2024-12-30 14:30:00,385.38,386.21,384.94,385.83,7497.0,385.38,386.21,384.94,385.83,7497.0
2024-12-30 15:00:00,385.79,386.25,384.42,384.43,5306.0,385.79,386.25,384.42,384.43,5306.0
2024-12-30 15:30:00,384.67,385.7,383.55,383.64,10944.0,384.67,385.7,383.55,383.64,10944.0
2024-12-31 09:30:00,383.42,387.0,382.43,384.67,11559.0,383.42,387.0,382.43,384.67,11559.0
2024-12-31 10:00:00,386.11,387.2,384.08,387.2,10176.0,386.11,387.2,384.08,387.2,10176.0
2024-12-31 10:30:00,385.71,387.41,385.61,385.96,7366.0,385.71,387.41,385.61,385.96,7366.0
2024-12-31 11:00:00,385.87,386.53,384.66,385.39,4917.0,385.87,386.53,384.66,385.39,4917.0
2024-12-31 11:30:00,384.62,386.36,384.59,385.74,5350.0,384.62,386.36,384.59,385.74,5350.0
2024-12-31 12:00:00,385.55,385.82,383.81,383.82,11119.0,385.55,385.82,383.81,383.82,11119.0
2024-12-31 12:30:00,384.03,384.75,382.94,384.75,5881.0,384.03,384.75,382.94,384.75,5881.0
2024-12-31 13:00:00,385.19,385.19,383.57,383.61,3825.0,385.19,385.19,383.57,383.61,3825.0
2024-12-31 13:30:00,383.86,384.65,382.91,383.56,5333.0,383.86,384.65,382.91,383.56,5333.0
2024-12-31 14:00:00,382.25,384.38,382.2,382.2,2038.0,382.25,384.38,382.2,382.2,2038.0
2024-12-31 14:30:00,382.23,383.89,381.75,383.54,6910.0,382.23,383.89,381.75,383.54,6910.0
2024-12-31 15:00:00,383.54,385.69,383.54,385.15,9488.0,383.54,385.69,383.54,385.15,9488.0
2024-12-31 15:30:00,385.04,386.59,384.4,386.37,47272.0,385.04,386.59,384.4,386.37,47272.0
2025-01-02 09:30:00,386.5,390.62,386.5,389.92,6838.0,386.5,390.62,386.5,389.92,6838.0
2025-01-02 10:00:00,389.11,392.59,388.1,388.59,13653.0,389.11,392.59,388.1,388.59,13653.0
2025-01-02 10:30:00,388.67,388.78,385.74,387.06,9348.0,388.67,388.78,385.74,387.06,9348.0
2025-01-02 11:00:00,386.68,387.45,384.75,387.2,10518.0,386.68,387.45,384.75,387.2,10518.0
2025-01-02 11:30:00,387.25,387.74,386.35,386.52,5984.0,387.25,387.74,386.35,386.52,5984.0
2025-01-02 12:00:00,386.54,387.36,384.73,385.36,9742.0,386.54,387.36,384.73,385.36,9742.0
2025-01-02 12:30:00,384.15,384.73,382.95,384.73,4293.0,384.15,384.73,382.95,384.73,4293.0
2025-01-02 13:00:00,383.79,384.09,382.65,383.06,2649.0,383.79,384.09,382.65,383.06,2649.0
2025-01-02 13:30:00,382.34,382.34,380.49,381.0,11403.0,382.34,382.34,380.49,381.0,11403.0
2025-01-02 14:00:00,381.01,382.86,381.01,382.28,12314.0,381.01,382.86,381.01,382.28,12314.0
2025-01-02 14:30:00,382.35,382.93,381.44,381.91,8171.0,382.35,382.93,381.44,381.91,8171.0
2025-01-02 15:00:00,382.06,383.26,381.81,382.34,7086.0,382.06,383.26,381.81,382.34,7086.0
2025-01-02 15:30:00,382.36,383.98,381.38,383.76,41314.0,382.36,383.98,381.38,383.76,41314.0
2025-01-03 09:30:00,383.03,387.47,383.03,387.47,15727.0,383.03,387.47,383.03,387.47,15727.0
2025-01-03 10:00:00,387.28,388.89,384.92,387.27,16460.0,387.28,388.89,384.92,387.27,16460.0
2025-01-03 10:30:00,387.34,390.42,387.33,390.42,6923.0,387.34,390.42,387.33,390.42,6923.0
2025-01-03 11:00:00,390.17,391.9,390.17,391.06,13539.0,390.17,391.9,390.17,391.06,13539.0
2025-01-03 11:30:00,391.13,392.5,390.23,392.45,4180.0,391.13,392.5,390.23,392.45,4180.0
2025-01-03 12:00:00,391.58,391.59,390.82,390.85,4930.0,391.58,391.59,390.82,390.85,4930.0
2025-01-03 12:30:00,390.78,390.78,390.13,390.36,2927.0,390.78,390.78,390.13,390.36,2927.0
2025-01-03 13:00:00,390.68,391.91,390.67,390.92,3550.0,390.68,391.91,390.67,390.92,3550.0
2025-01-03 13:30:00,391.27,391.62,390.5,390.61,10359.0,391.27,391.62,390.5,390.61,10359.0
2025-01-03 14:00:00,390.47,391.38,390.32,390.6,9703.0,390.47,391.38,390.32,390.6,9703.0
2025-01-03 14:30:00,390.5,391.04,390.21,390.5,7483.0,390.5,391.04,390.21,390.5,7483.0
2025-01-03 15:00:00,390.21,391.92,390.04,391.5,18388.0,390.21,391.92,390.04,391.5,18388.0
2025-01-03 15:30:00,391.49,391.94,389.86,391.86,27260.0,391.49,391.94,389.86,391.86,27260.0
2025-01-06 09:30:00,394.17,399.83,394.17,399.83,5920.0,394.17,399.83,394.17,399.83,5920.0
2025-01-06 10:00:00,399.27,400.42,398.28,399.04,5668.0,399.27,400.42,398.28,399.04,5668.0
2025-01-06 10:30:00,398.72,398.87,397.1,398.39,16376.0,398.72,398.87,397.1,398.39,16376.0
2025-01-06 11:00:00,397.9,399.29,397.75,399.05,8344.0,397.9,399.29,397.75,399.05,8344.0
2025-01-06 11:30:00,398.79,401.29,398.78,400.53,11414.0,398.79,401.29,398.78,400.53,11414.0
2025-01-06 12:00:00,400.52,400.6,399.28,399.5,5672.0,400.52,400.6,399.28,399.5,5672.0
2025-01-06 12:30:00,399.29,399.81,397.14,397.31,13536.0,399.29,399.81,397.14,397.31,13536.0
2025-01-06 13:00:00,397.0,398.25,396.42,397.99,4802.0,397.0,398.25,396.42,397.99,4802.0
2025-01-06 13:30:00,397.65,397.65,395.23,395.23,4063.0,397.65,397.65,395.23,395.23,4063.0
2025-01-06 14:00:00,395.21,396.56,395.12,395.31,10010.0,395.21,396.56,395.12,395.31,10010.0
2025-01-06 14:30:00,395.22,395.22,394.6,394.85,4135.0,395.22,395.22,394.6,394.85,4135.0
2025-01-06 15:00:00,394.85,395.19,394.26,395.13,5340.0,394.85,395.19,394.26,395.13,5340.0
2025-01-06 15:30:00,395.11,395.87,394.7,395.25,19014.0,395.11,395.87,394.7,395.25,19014.0
2025-01-07 09:30:00,395.42,399.37,395.42,399.06,9781.0,395.42,399.37,395.42,399.06,9781.0
2025-01-07 10:00:00,398.16,398.8,395.5,397.72,12971.0,398.16,398.8,395.5,397.72,12971.0
2025-01-07 10:30:00,397.0,398.83,395.49,397.9,10455.0,397.0,398.83,395.49,397.9,10455.0
2025-01-07 11:00:00,398.59,398.7,397.54,398.39,6302.0,398.59,398.7,397.54,398.39,6302.0
2025-01-07 11:30:00,398.07,398.22,396.26,396.84,5821.0,398.07,398.22,396.26,396.84,5821.0
2025-01-07 12:00:00,396.43,398.16,396.42,397.43,6308.0,396.43,398.16,396.42,397.43,6308.0
2025-01-07 12:30:00,397.39,397.8,396.62,397.4,5340.0,397.39,397.8,396.62,397.4,5340.0
2025-01-07 13:00:00,397.06,398.88,397.06,398.62,1559.0,397.06,398.88,397.06,398.62,1559.0
2025-01-07 13:30:00,398.54,398.54,396.86,397.0,6570.0,398.54,398.54,396.86,397.0,6570.0
2025-01-07 14:00:00,396.25,397.36,395.58,396.14,3188.0,396.25,397.36,395.58,396.14,3188.0
2025-01-07 14:30:00,396.04,396.62,394.83,395.52,7556.0,396.04,396.62,394.83,395.52,7556.0
2025-01-07 15:00:00,395.42,395.69,394.06,394.31,5887.0,395.42,395.69,394.06,394.31,5887.0
2025-01-07 15:30:00,394.27,396.41,393.19,396.11,31696.0,394.27,396.41,393.19,396.11,31696.0
2025-01-08 09:30:00,393.83,394.98,391.1,392.41,9231.0,393.83,394.98,391.1,392.41,9231.0
2025-01-08 10:00:00,392.43,394.3,392.42,393.77,8963.0,392.43,394.3,392.42,393.77,8963.0
2025-01-08 10:30:00,393.21,396.11,393.2,395.53,4874.0,393.21,396.11,393.2,395.53,4874.0
2025-01-08 11:00:00,395.67,397.18,395.29,396.85,2861.0,395.67,397.18,395.29,396.85,2861.0
2025-01-08 11:30:00,397.33,399.46,397.33,399.46,4438.0,397.33,399.46,397.33,399.46,4438.0
2025-01-08 12:00:00,399.14,399.14,396.61,396.61,8291.0,399.14,399.14,396.61,396.61,8291.0
2025-01-08 12:30:00,396.26,397.65,396.26,397.65,2020.0,396.26,397.65,396.26,397.65,2020.0
2025-01-08 13:00:00,397.18,399.59,397.05,399.46,4749.0,397.18,399.59,397.05,399.46,4749.0
2025-01-08 13:30:00,399.09,399.32,397.28,397.93,11778.0,399.09,399.32,397.28,397.93,11778.0
2025-01-08 14:00:00,397.93,399.79,397.22,399.79,10643.0,397.93,399.79,397.22,399.79,10643.0
2025-01-08 14:30:00,399.57,399.8,398.13,398.26,13687.0,399.57,399.8,398.13,398.26,13687.0
2025-01-08 15:00:00,398.41,398.86,397.51,398.86,8867.0,398.41,398.86,397.51,398.86,8867.0
2025-01-08 15:30:00,399.01,399.02,396.42,396.77,59581.0,399.01,399.02,396.42,396.77,59581.0
2025-01-10 09:30:00,389.38,390.7,382.01,383.75,19584.0,389.38,390.7,382.01,383.75,19584.0
2025-01-10 10:00:00,383.74,387.44,380.87,386.63,16750.0,383.74,387.44,380.87,386.63,16750.0
2025-01-10 10:30:00,386.63,387.14,384.88,384.88,6881.0,386.63,387.14,384.88,384.88,6881.0
2025-01-10 11:00:00,384.93,385.18,382.4,382.71,20706.0,384.93,385.18,382.4,382.71,20706.0
2025-01-10 11:30:00,383.04,383.08,381.63,382.03,18474.0,383.04,383.08,381.63,382.03,18474.0
2025-01-10 12:00:00,381.92,382.13,379.93,380.81,8277.0,381.92,382.13,379.93,380.81,8277.0
2025-01-10 12:30:00,381.06,381.39,379.95,380.86,11556.0,381.06,381.39,379.95,380.86,11556.0
2025-01-10 13:00:00,380.88,381.93,380.33,381.56,4274.0,380.88,381.93,380.33,381.56,4274.0
2025-01-10 13:30:00,382.04,382.78,381.33,382.56,9775.0,382.04,382.78,381.33,382.56,9775.0
2025-01-10 14:00:00,382.47,382.75,380.72,382.74,10090.0,382.47,382.75,380.72,382.74,10090.0
2025-01-10 14:30:00,382.41,382.74,381.19,381.84,11363.0,382.41,382.74,381.19,381.84,11363.0
2025-01-10 15:00:00,381.68,384.83,380.65,384.71,20436.0,381.68,384.83,380.65,384.71,20436.0
2025-01-10 15:30:00,384.83,386.26,383.75,385.18,43089.0,384.83,386.26,383.75,385.18,43089.0
2025-01-13 09:30:00,379.69,385.14,376.43,381.67,17471.0,379.69,385.14,376.43,381.67,17471.0
2025-01-13 10:00:00,381.81,383.05,380.13,380.13,17191.0,381.81,383.05,380.13,380.13,17191.0
2025-01-13 10:30:00,379.94,383.46,379.85,382.01,10082.0,379.94,383.46,379.85,382.01,10082.0
2025-01-13 11:00:00,382.24,382.64,380.05,380.28,10889.0,382.24,382.64,380.05,380.28,10889.0
2025-01-13 11:30:00,380.07,381.25,376.62,376.74,22298.0,380.07,381.25,376.62,376.74,22298.0
2025-01-13 12:00:00,377.09,379.95,376.92,379.91,8813.0,377.09,379.95,376.92,379.91,8813.0
2025-01-13 12:30:00,379.43,380.44,378.57,380.38,13021.0,379.43,380.44,378.57,380.38,13021.0
2025-01-13 13:00:00,380.49,381.71,380.44,381.55,5184.0,380.49,381.71,380.44,381.55,5184.0
2025-01-13 13:30:00,381.54,381.56,378.55,379.67,24052.0,381.54,381.56,378.55,379.67,24052.0
2025-01-13 14:00:00,379.84,379.86,378.24,379.49,5770.0,379.84,379.86,378.24,379.49,5770.0
2025-01-13 14:30:00,379.59,380.76,379.07,379.85,11623.0,379.59,380.76,379.07,379.85,11623.0
2025-01-13 15:00:00,379.78,380.31,379.12,379.93,23001.0,379.78,380.31,379.12,379.93,23001.0
2025-01-13 15:30:00,379.78,381.83,378.99,381.67,41522.0,379.78,381.83,378.99,381.67,41522.0
2025-01-14 09:30:00,381.88,383.73,378.04,382.58,24792.0,381.88,383.73,378.04,382.58,24792.0
2025-01-14 10:00:00,382.83,388.98,382.0,388.05,46135.0,382.83,388.98,382.0,388.05,46135.0
2025-01-14 10:30:00,387.44,390.18,387.13,388.23,14663.0,387.44,390.18,387.13,388.23,14663.0
2025-01-14 11:00:00,388.19,388.44,386.33,387.87,13689.0,388.19,388.44,386.33,387.87,13689.0
2025-01-14 11:30:00,388.92,388.92,386.63,388.49,9412.0,388.92,388.92,386.63,388.49,9412.0
2025-01-14 12:00:00,388.17,389.44,388.16,388.91,5963.0,388.17,389.44,388.16,388.91,5963.0
2025-01-14 12:30:00,389.1,391.62,388.57,390.61,7275.0,389.1,391.62,388.57,390.61,7275.0
2025-01-14 13:00:00,390.55,392.56,390.54,392.56,3692.0,390.55,392.56,390.54,392.56,3692.0
2025-01-14 13:30:00,392.67,393.94,392.36,393.56,7646.0,392.67,393.94,392.36,393.56,7646.0
2025-01-14 14:00:00,393.79,393.79,392.62,393.6,8262.0,393.79,393.79,392.62,393.6,8262.0
2025-01-14 14:30:00,393.04,394.25,392.19,392.98,6269.0,393.04,394.25,392.19,392.98,6269.0
2025-01-14 15:00:00,393.84,393.94,391.37,393.68,9218.0,393.84,393.94,391.37,393.68,9218.0
2025-01-14 15:30:00,393.69,395.0,392.37,394.6,43378.0,393.69,395.0,392.37,394.6,43378.0
2025-01-15 09:30:00,400.77,404.09,399.57,401.81,9739.0,400.77,404.09,399.57,401.81,9739.0
2025-01-15 10:00:00,403.0,404.56,401.49,403.18,18303.0,403.0,404.56,401.49,403.18,18303.0
2025-01-15 10:30:00,403.66,404.16,401.0,401.0,20692.0,403.66,404.16,401.0,401.0,20692.0
2025-01-15 11:00:00,401.03,401.76,398.63,398.63,9627.0,401.03,401.76,398.63,398.63,9627.0
2025-01-15 11:30:00,399.07,399.07,397.3,398.16,7772.0,399.07,399.07,397.3,398.16,7772.0
2025-01-15 12:00:00,397.77,399.88,397.77,398.99,11642.0,397.77,399.88,397.77,398.99,11642.0
2025-01-15 12:30:00,398.74,400.58,398.61,399.42,7879.0,398.74,400.58,398.61,399.42,7879.0
2025-01-15 13:00:00,399.26,401.01,399.14,400.62,4399.0,399.26,401.01,399.14,400.62,4399.0
2025-01-15 13:30:00,400.73,401.11,400.27,400.77,5113.0,400.73,401.11,400.27,400.77,5113.0
2025-01-15 14:00:00,401.03,402.27,401.03,401.66,9627.0,401.03,402.27,401.03,401.66,9627.0
2025-01-15 14:30:00,401.81,402.57,400.92,400.92,2026.0,401.81,402.57,400.92,400.92,2026.0
2025-01-15 15:00:00,400.69,402.2,400.68,401.58,5579.0,400.69,402.2,400.68,401.58,5579.0
2025-01-15 15:30:00,401.1,401.43,400.0,400.25,17893.0,401.1,401.43,400.0,400.25,17893.0
2025-01-16 09:30:00,403.0,403.25,399.64,399.71,12648.0,403.0,403.25,399.64,399.71,12648.0
2025-01-16 10:00:00,399.85,402.41,399.52,401.91,5800.0,399.85,402.41,399.52,401.91,5800.0
2025-01-16 10:30:00,402.35,402.87,400.59,401.16,29467.0,402.35,402.87,400.59,401.16,29467.0
2025-01-16 11:00:00,401.52,401.81,399.96,400.06,24091.0,401.52,401.81,399.96,400.06,24091.0
2025-01-16 11:30:00,400.69,401.12,399.78,401.12,4192.0,400.69,401.12,399.78,401.12,4192.0
2025-01-16 12:00:00,401.22,401.28,400.78,400.9,2406.0,401.22,401.28,400.78,400.9,2406.0
2025-01-16 12:30:00,400.79,401.17,399.34,400.88,10562.0,400.79,401.17,399.34,400.88,10562.0
2025-01-16 13:00:00,400.91,400.99,399.92,400.34,1937.0,400.91,400.99,399.92,400.34,1937.0
2025-01-16 13:30:00,399.93,400.89,399.89,400.51,5647.0,399.93,400.89,399.89,400.51,5647.0
2025-01-16 14:00:00,400.53,402.78,400.45,402.78,7892.0,400.53,402.78,400.45,402.78,7892.0
2025-01-16 14:30:00,402.63,403.92,402.04,403.81,5839.0,402.63,403.92,402.04,403.81,5839.0
2025-01-16 15:00:00,403.66,404.4,402.74,402.78,12686.0,403.66,404.4,402.74,402.78,12686.0
2025-01-16 15:30:00,403.13,404.14,402.35,402.6,14130.0,403.13,404.14,402.35,402.6,14130.0
2025-01-17 09:30:00,406.04,407.29,402.29,404.54,43886.0,406.04,407.29,402.29,404.54,43886.0
2025-01-17 10:00:00,405.35,406.56,405.1,405.36,6392.0,405.35,406.56,405.1,405.36,6392.0
2025-01-17 10:30:00,405.73,406.95,405.31,406.5,5493.0,405.73,406.95,405.31,406.5,5493.0
2025-01-17 11:00:00,406.53,407.09,406.01,407.09,3148.0,406.53,407.09,406.01,407.09,3148.0
2025-01-17 11:30:00,406.0,406.44,405.58,405.59,2818.0,406.0,406.44,405.58,405.59,2818.0
2025-01-17 12:00:00,405.55,406.25,405.48,405.81,4608.0,405.55,406.25,405.48,405.81,4608.0
2025-01-17 12:30:00,406.12,406.53,405.22,405.66,2026.0,406.12,406.53,405.22,405.66,2026.0
2025-01-17 13:00:00,405.55,406.29,405.4,405.76,3657.0,405.55,406.29,405.4,405.76,3657.0
2025-01-17 13:30:00,406.11,406.2,405.54,405.69,4450.0,406.11,406.2,405.54,405.69,4450.0
2025-01-17 14:00:00,405.69,405.74,405.19,405.33,3993.0,405.69,405.74,405.19,405.33,3993.0
2025-01-17 14:30:00,405.2,405.45,404.23,404.64,3403.0,405.2,405.45,404.23,404.64,3403.0
2025-01-17 15:00:00,404.48,405.0,403.36,404.7,8924.0,404.48,405.0,403.36,404.7,8924.0
2025-01-17 15:30:00,404.88,406.44,404.82,406.03,20447.0,404.88,406.44,404.82,406.03,20447.0
2025-01-21 09:30:00,407.62,411.48,407.62,410.25,21458.0,407.62,411.48,407.62,410.25,21458.0
2025-01-21 10:00:00,410.25,412.23,408.61,412.23,10788.0,410.25,412.23,408.61,412.23,10788.0
2025-01-21 10:30:00,412.25,414.88,411.5,414.73,9895.0,412.25,414.88,411.5,414.73,9895.0
2025-01-21 11:00:00,413.96,416.52,413.35,415.08,5523.0,413.96,416.52,413.35,415.08,5523.0
2025-01-21 11:30:00,415.21,416.09,415.02,415.19,2209.0,415.21,416.09,415.02,415.19,2209.0
2025-01-21 12:00:00,415.55,417.81,415.55,417.47,11050.0,415.55,417.81,415.55,417.47,11050.0
2025-01-21 12:30:00,417.69,419.85,417.08,418.46,16422.0,417.69,419.85,417.08,418.46,16422.0
2025-01-21 13:00:00,418.46,418.77,417.25,418.29,7756.0,418.46,418.77,417.25,418.29,7756.0
2025-01-21 13:30:00,418.29,418.99,418.28,418.69,4333.0,418.29,418.99,418.28,418.69,4333.0
2025-01-21 14:00:00,418.4,418.98,416.93,417.58,5788.0,418.4,418.98,416.93,417.58,5788.0
2025-01-21 14:30:00,417.58,418.64,417.02,418.34,15024.0,417.58,418.64,417.02,418.34,15024.0
2025-01-21 15:00:00,418.37,418.78,417.97,418.66,11184.0,418.37,418.78,417.97,418.66,11184.0
2025-01-21 15:30:00,418.48,419.0,417.61,418.27,45759.0,418.48,419.0,417.61,418.27,45759.0
2025-01-22 09:30:00,425.24,427.76,420.58,425.27,15590.0,425.24,427.76,420.58,425.27,15590.0
2025-01-22 10:00:00,426.36,426.36,424.06,424.86,20645.0,426.36,426.36,424.06,424.86,20645.0
2025-01-22 10:30:00,425.33,426.44,424.54,426.23,11552.0,425.33,426.44,424.54,426.23,11552.0
2025-01-22 11:00:00,426.05,426.11,422.43,424.81,20641.0,426.05,426.11,422.43,424.81,20641.0
2025-01-22 11:30:00,425.03,425.08,423.5,424.33,4000.0,425.03,425.08,423.5,424.33,4000.0
2025-01-22 12:00:00,424.14,425.37,422.82,423.46,5145.0,424.14,425.37,422.82,423.46,5145.0
2025-01-22 12:30:00,423.1,424.34,422.51,422.72,7000.0,423.1,424.34,422.51,422.72,7000.0
2025-01-22 13:00:00,422.38,423.72,421.79,422.75,20449.0,422.38,423.72,421.79,422.75,20449.0
2025-01-22 13:30:00,422.37,422.87,421.62,422.33,3864.0,422.37,422.87,421.62,422.33,3864.0
2025-01-22 14:00:00,422.33,422.33,421.08,421.56,9484.0,422.33,422.33,421.08,421.56,9484.0
2025-01-22 14:30:00,421.47,422.66,421.42,422.07,24077.0,421.47,422.66,421.42,422.07,24077.0
2025-01-22 15:00:00,422.32,422.4,420.7,420.93,15050.0,422.32,422.4,420.7,420.93,15050.0
2025-01-22 15:30:00,420.69,421.77,419.59,420.36,38902.0,420.69,421.77,419.59,420.36,38902.0
2025-01-23 09:30:00,417.62,418.25,414.45,416.28,6991.0,417.62,418.25,414.45,416.28,6991.0
2025-01-23 10:00:00,415.86,419.72,415.13,418.98,8217.0,415.86,419.72,415.13,418.98,8217.0
2025-01-23 10:30:00,419.09,419.8,418.27,419.8,5140.0,419.09,419.8,418.27,419.8,5140.0
2025-01-23 11:00:00,419.64,419.76,417.68,418.95,10785.0,419.64,419.76,417.68,418.95,10785.0
2025-01-23 11:30:00,418.72,418.87,418.01,418.19,5703.0,418.72,418.87,418.01,418.19,5703.0
2025-01-23 12:00:00,418.24,420.91,417.76,419.12,15181.0,418.24,420.91,417.76,419.12,15181.0
2025-01-23 12:30:00,419.22,421.38,419.06,420.78,6324.0,419.22,421.38,419.06,420.78,6324.0
2025-01-23 13:00:00,420.5,422.05,420.33,421.41,7244.0,420.5,422.05,420.33,421.41,7244.0
2025-01-23 13:30:00,421.93,422.13,421.2,421.77,5505.0,421.93,422.13,421.2,421.77,5505.0
2025-01-23 14:00:00,421.95,422.29,420.96,420.97,5080.0,421.95,422.29,420.96,420.97,5080.0
2025-01-23 14:30:00,421.55,421.92,420.48,420.85,5602.0,421.55,421.92,420.48,420.85,5602.0
2025-01-23 15:00:00,420.65,421.5,419.67,420.17,6775.0,420.65,421.5,419.67,420.17,6775.0
2025-01-23 15:30:00,420.17,421.33,418.72,421.21,39594.0,420.17,421.33,418.72,421.21,39594.0
2025-01-24 09:30:00,419.06,420.04,417.06,417.44,5819.0,419.06,420.04,417.06,417.44,5819.0
2025-01-24 10:00:00,416.78,419.27,416.77,418.5,3801.0,416.78,419.27,416.77,418.5,3801.0
2025-01-24 10:30:00,418.62,419.28,417.52,419.28,2798.0,418.62,419.28,417.52,419.28,2798.0
2025-01-24 11:00:00,419.29,420.08,418.85,419.52,5038.0,419.29,420.08,418.85,419.52,5038.0
2025-01-24 11:30:00,420.08,420.08,418.2,418.2,2387.0,420.08,420.08,418.2,418.2,2387.0
2025-01-24 12:00:00,418.27,418.6,417.3,417.3,7378.0,418.27,418.6,417.3,417.3,7378.0
2025-01-24 12:30:00,417.36,417.36,415.25,415.27,5055.0,417.36,417.36,415.25,415.27,5055.0
2025-01-24 13:00:00,415.44,416.39,415.02,416.29,3514.0,415.44,416.39,415.02,416.29,3514.0
2025-01-24 13:30:00,415.96,416.12,414.72,414.91,2437.0,415.96,416.12,414.72,414.91,2437.0
2025-01-24 14:00:00,415.33,415.68,414.93,415.43,2229.0,415.33,415.68,414.93,415.43,2229.0
2025-01-24 14:30:00,415.25,415.3,414.18,414.18,2542.0,415.25,415.3,414.18,414.18,2542.0
2025-01-24 15:00:00,414.63,415.11,413.73,413.74,3114.0,414.63,415.11,413.73,413.74,3114.0
2025-01-24 15:30:00,413.98,415.54,413.95,414.49,20995.0,413.98,415.54,413.95,414.49,20995.0
2025-01-27 09:30:00,404.63,407.41,402.37,406.37,14342.0,404.63,407.41,402.37,406.37,14342.0
2025-01-27 10:00:00,406.39,406.39,401.86,406.3,16568.0,406.39,406.39,401.86,406.3,16568.0
2025-01-27 10:30:00,405.54,408.11,404.99,406.52,19580.0,405.54,408.11,404.99,406.52,19580.0
2025-01-27 11:00:00,406.05,406.05,402.89,402.9,3297.0,406.05,406.05,402.89,402.9,3297.0
2025-01-27 11:30:00,403.42,403.42,401.78,403.12,3704.0,403.42,403.42,401.78,403.12,3704.0
2025-01-27 12:00:00,403.01,404.15,402.58,403.71,3447.0,403.01,404.15,402.58,403.71,3447.0
2025-01-27 12:30:00,403.29,403.29,397.8,397.82,9334.0,403.29,403.29,397.8,397.82,9334.0
2025-01-27 13:00:00,398.43,400.38,397.82,399.18,2560.0,398.43,400.38,397.82,399.18,2560.0
2025-01-27 13:30:00,399.3,399.94,399.0,399.19,3336.0,399.3,399.94,399.0,399.19,3336.0
2025-01-27 14:00:00,399.19,400.44,399.19,400.03,4900.0,399.19,400.44,399.19,400.03,4900.0
2025-01-27 14:30:00,399.78,400.07,397.07,398.09,19915.0,399.78,400.07,397.07,398.09,19915.0
2025-01-27 15:00:00,398.11,399.94,397.75,398.95,10835.0,398.11,399.94,397.75,398.95,10835.0
2025-01-27 15:30:00,398.94,400.61,398.37,399.3,48612.0,398.94,400.61,398.37,399.3,48612.0
2025-01-28 09:30:00,400.0,400.51,394.31,395.06,10918.0,400.0,400.51,394.31,395.06,10918.0
2025-01-28 10:00:00,394.91,399.41,394.89,399.41,13724.0,394.91,399.41,394.89,399.41,13724.0
2025-01-28 10:30:00,399.31,399.72,398.18,398.59,8782.0,399.31,399.72,398.18,398.59,8782.0
2025-01-28 11:00:00,398.91,400.27,396.97,397.0,8642.0,398.91,400.27,396.97,397.0,8642.0
2025-01-28 11:30:00,397.24,398.22,396.08,397.6,7137.0,397.24,398.22,396.08,397.6,7137.0
2025-01-28 12:00:00,397.51,399.03,397.02,397.02,5455.0,397.51,399.03,397.02,397.02,5455.0
2025-01-28 12:30:00,397.37,398.88,397.22,398.63,6708.0,397.37,398.88,397.22,398.63,6708.0
2025-01-28 13:00:00,398.63,400.46,398.48,399.0,10903.0,398.63,400.46,398.48,399.0,10903.0
2025-01-28 13:30:00,399.01,399.64,398.64,399.22,10499.0,399.01,399.64,398.64,399.22,10499.0
2025-01-28 14:00:00,399.07,402.33,399.07,402.02,16175.0,399.07,402.33,399.07,402.02,16175.0
2025-01-28 14:30:00,402.22,403.94,401.89,403.77,15262.0,402.22,403.94,401.89,403.77,15262.0
2025-01-28 15:00:00,404.26,404.89,402.82,404.87,8824.0,404.26,404.89,402.82,404.87,8824.0
2025-01-28 15:30:00,404.89,405.93,403.53,405.62,43562.0,404.89,405.93,403.53,405.62,43562.0
2025-01-29 09:30:00,404.56,404.67,401.19,402.54,11691.0,404.56,404.67,401.19,402.54,11691.0
2025-01-29 10:00:00,403.16,403.64,401.64,401.74,6903.0,403.16,403.64,401.64,401.74,6903.0
2025-01-29 10:30:00,401.53,402.24,400.27,400.43,11435.0,401.53,402.24,400.27,400.43,11435.0
2025-01-29 11:00:00,401.55,402.05,400.43,401.51,2648.0,401.55,402.05,400.43,401.51,2648.0
2025-01-29 11:30:00,401.19,402.1,400.56,401.83,1589.0,401.19,402.1,400.56,401.83,1589.0
2025-01-29 12:00:00,402.37,402.37,401.19,402.14,6593.0,402.37,402.37,401.19,402.14,6593.0
2025-01-29 12:30:00,402.31,403.03,402.07,402.99,3394.0,402.31,403.03,402.07,402.99,3394.0
2025-01-29 13:00:00,402.08,402.78,401.56,402.67,1444.0,402.08,402.78,401.56,402.67,1444.0
2025-01-29 13:30:00,402.6,403.13,401.57,402.07,4035.0,402.6,403.13,401.57,402.07,4035.0
2025-01-29 14:00:00,401.58,401.58,398.96,399.09,9468.0,401.58,401.58,398.96,399.09,9468.0
2025-01-29 14:30:00,399.47,401.74,399.21,400.63,6719.0,399.47,401.74,399.21,400.63,6719.0
2025-01-29 15:00:00,399.83,400.95,398.56,400.95,4307.0,399.83,400.95,398.56,400.95,4307.0
2025-01-29 15:30:00,400.94,400.94,399.19,399.62,9575.0,400.94,400.94,399.19,399.62,9575.0
2025-01-30 09:30:00,401.65,401.65,398.56,400.94,17111.0,401.65,401.65,398.56,400.94,17111.0
2025-01-30 10:00:00,400.93,402.07,399.74,399.74,24273.0,400.93,402.07,399.74,399.74,24273.0
2025-01-30 10:30:00,399.74,400.72,399.05,399.11,2057.0,399.74,400.72,399.05,399.11,2057.0
2025-01-30 11:00:00,399.41,400.81,399.07,400.35,3751.0,399.41,400.81,399.07,400.35,3751.0
2025-01-30 11:30:00,400.6,400.86,400.22,400.61,2045.0,400.6,400.86,400.22,400.61,2045.0
2025-01-30 12:00:00,400.22,400.54,398.54,398.55,9891.0,400.22,400.54,398.54,398.55,9891.0
2025-01-30 12:30:00,398.01,398.8,397.16,397.85,3354.0,398.01,398.8,397.16,397.85,3354.0
2025-01-30 13:00:00,397.58,397.58,396.4,396.49,2835.0,397.58,397.58,396.4,396.49,2835.0
2025-01-30 13:30:00,396.83,398.28,396.66,397.94,19677.0,396.83,398.28,396.66,397.94,19677.0
2025-01-30 14:00:00,397.94,398.17,396.27,396.28,3389.0,397.94,398.17,396.27,396.28,3389.0
2025-01-30 14:30:00,396.14,396.48,393.82,393.94,36212.0,396.14,396.48,393.82,393.94,36212.0
2025-01-30 15:00:00,394.09,395.9,393.87,395.31,20250.0,394.09,395.9,393.87,395.31,20250.0
2025-01-30 15:30:00,395.09,395.34,391.9,394.48,33476.0,395.09,395.34,391.9,394.48,33476.0
2025-01-31 09:30:00,395.3,396.25,394.28,395.92,14789.0,395.3,396.25,394.28,395.92,14789.0
2025-01-31 10:00:00,395.97,400.0,395.84,399.91,5776.0,395.97,400.0,395.84,399.91,5776.0
2025-01-31 10:30:00,399.79,400.39,397.88,398.71,10956.0,399.79,400.39,397.88,398.71,10956.0
2025-01-31 11:00:00,398.6,400.39,398.49,399.92,39518.0,398.6,400.39,398.49,399.92,39518.0
2025-01-31 11:30:00,400.55,400.55,397.51,397.51,7800.0,400.55,400.55,397.51,397.51,7800.0
2025-01-31 12:00:00,397.38,398.37,397.23,398.13,14037.0,397.38,398.37,397.23,398.13,14037.0
2025-01-31 12:30:00,398.38,398.41,397.68,398.01,18757.0,398.38,398.41,397.68,398.01,18757.0
2025-01-31 13:00:00,398.06,398.75,396.0,396.04,10840.0,398.06,398.75,396.0,396.04,10840.0
2025-01-31 13:30:00,395.95,395.95,393.67,393.67,5385.0,395.95,395.95,393.67,393.67,5385.0
2025-01-31 14:00:00,393.79,394.46,392.93,393.91,3915.0,393.79,394.46,392.93,393.91,3915.0
2025-01-31 14:30:00,394.09,394.76,391.92,392.95,14499.0,394.09,394.76,391.92,392.95,14499.0
2025-01-31 15:00:00,392.57,392.58,391.14,391.23,11825.0,392.57,392.58,391.14,391.23,11825.0
2025-01-31 15:30:00,391.91,393.37,391.41,391.95,28892.0,391.91,393.37,391.41,391.95,28892.0
2025-02-03 09:30:00,384.1,384.71,377.16,378.51,24106.0,384.1,384.71,377.16,378.51,24106.0
2025-02-03 10:00:00,377.8,383.72,377.79,383.5,14632.0,377.8,383.72,377.79,383.5,14632.0
2025-02-03 10:30:00,383.17,386.26,383.16,384.76,13146.0,383.17,386.26,383.16,384.76,13146.0
2025-02-03 11:00:00,384.99,385.59,382.92,384.81,10603.0,384.99,385.59,382.92,384.81,10603.0
2025-02-03 11:30:00,385.14,385.62,383.42,383.44,5615.0,385.14,385.62,383.42,383.44,5615.0
2025-02-03 12:00:00,383.53,385.31,383.25,384.66,13001.0,383.53,385.31,383.25,384.66,13001.0
2025-02-03 12:30:00,384.32,385.51,383.95,385.12,6160.0,384.32,385.51,383.95,385.12,6160.0
2025-02-03 13:00:00,384.69,385.04,383.71,384.72,7285.0,384.69,385.04,383.71,384.72,7285.0
2025-02-03 13:30:00,384.66,385.87,384.23,385.49,6545.0,384.66,385.87,384.23,385.49,6545.0
2025-02-03 14:00:00,385.71,385.8,384.92,385.15,6100.0,385.71,385.8,384.92,385.15,6100.0
2025-02-03 14:30:00,385.2,388.63,384.66,388.44,19558.0,385.2,388.63,384.66,388.44,19558.0
2025-02-03 15:00:00,388.47,388.6,384.54,384.91,36093.0,388.47,388.6,384.54,384.91,36093.0
2025-02-03 15:30:00,384.91,387.12,384.27,386.16,67934.0,384.91,387.12,384.27,386.16,67934.0
2025-02-04 09:30:00,384.14,389.8,384.14,386.75,32937.0,384.14,389.8,384.14,386.75,32937.0
2025-02-04 10:00:00,386.99,388.32,386.36,386.99,14132.0,386.99,388.32,386.36,386.99,14132.0
2025-02-04 10:30:00,386.74,387.33,385.88,386.35,8681.0,386.74,387.33,385.88,386.35,8681.0
2025-02-04 11:00:00,386.38,388.6,386.38,387.56,4942.0,386.38,388.6,386.38,387.56,4942.0
2025-02-04 11:30:00,388.08,388.17,386.67,387.22,10433.0,388.08,388.17,386.67,387.22,10433.0
2025-02-04 12:00:00,387.1,387.13,384.33,384.69,14086.0,387.1,387.13,384.33,384.69,14086.0
2025-02-04 12:30:00,384.61,385.77,384.3,385.61,8254.0,384.61,385.77,384.3,385.61,8254.0
2025-02-04 13:00:00,385.47,386.39,384.95,386.14,5329.0,385.47,386.39,384.95,386.14,5329.0
2025-02-04 13:30:00,386.15,386.37,384.67,384.68,6377.0,386.15,386.37,384.67,384.68,6377.0
2025-02-04 14:00:00,384.66,385.85,384.53,385.61,4331.0,384.66,385.85,384.53,385.61,4331.0
2025-02-04 14:30:00,385.72,385.72,384.2,384.48,9925.0,385.72,385.72,384.2,384.48,9925.0
2025-02-04 15:00:00,384.14,384.42,382.95,382.95,8271.0,384.14,384.42,382.95,382.95,8271.0
2025-02-04 15:30:00,383.12,384.2,382.95,383.26,40229.0,383.12,384.2,382.95,383.26,40229.0
2025-02-05 09:30:00,385.35,388.66,383.6,385.25,17662.0,385.35,388.66,383.6,385.25,17662.0
2025-02-05 10:00:00,385.23,385.93,383.32,385.34,11110.0,385.23,385.93,383.32,385.34,11110.0
2025-02-05 10:30:00,385.1,387.12,384.95,387.03,10145.0,385.1,387.12,384.95,387.03,10145.0
2025-02-05 11:00:00,387.36,387.7,386.97,387.21,5716.0,387.36,387.7,386.97,387.21,5716.0
2025-02-05 11:30:00,387.64,389.54,387.64,389.46,2150.0,387.64,389.54,387.64,389.46,2150.0
2025-02-05 12:00:00,389.72,390.89,389.3,389.4,10913.0,389.72,390.89,389.3,389.4,10913.0
2025-02-05 12:30:00,389.46,389.46,388.3,388.73,10080.0,389.46,389.46,388.3,388.73,10080.0
2025-02-05 13:00:00,388.93,389.22,387.82,388.35,2169.0,388.93,389.22,387.82,388.35,2169.0
2025-02-05 13:30:00,388.47,388.83,387.95,388.04,2319.0,388.47,388.83,387.95,388.04,2319.0
2025-02-05 14:00:00,387.77,387.96,387.35,387.35,2348.0,387.77,387.96,387.35,387.35,2348.0
2025-02-05 14:30:00,387.3,387.3,386.84,386.84,2000.0,387.3,387.3,386.84,386.84,2000.0
2025-02-05 15:00:00,386.81,387.7,386.67,387.13,7755.0,386.81,387.7,386.67,387.13,7755.0
2025-02-05 15:30:00,386.94,388.63,386.36,388.04,45348.0,386.94,388.63,386.36,388.04,45348.0
2025-02-06 09:30:00,387.2,387.2,381.79,382.57,29540.0,387.2,387.2,381.79,382.57,29540.0
2025-02-06 10:00:00,382.57,384.52,382.52,382.52,10159.0,382.57,384.52,382.52,382.52,10159.0
2025-02-06 10:30:00,382.19,382.7,381.54,381.54,3558.0,382.19,382.7,381.54,381.54,3558.0
2025-02-06 11:00:00,381.84,383.44,381.6,383.44,10111.0,381.84,383.44,381.6,383.44,10111.0
2025-02-06 11:30:00,383.02,383.02,381.03,382.49,8055.0,383.02,383.02,381.03,382.49,8055.0
2025-02-06 12:00:00,382.36,383.68,382.08,383.17,5737.0,382.36,383.68,382.08,383.17,5737.0
2025-02-06 12:30:00,382.87,383.33,382.19,382.93,7778.0,382.87,383.33,382.19,382.93,7778.0
2025-02-06 13:00:00,382.93,383.09,380.41,380.68,10834.0,382.93,383.09,380.41,380.68,10834.0
2025-02-06 13:30:00,380.65,381.01,379.72,380.08,6221.0,380.65,381.01,379.72,380.08,6221.0
2025-02-06 14:00:00,379.96,380.42,378.87,378.87,5199.0,379.96,380.42,378.87,378.87,5199.0
2025-02-06 14:30:00,378.29,378.67,377.36,377.92,12059.0,378.29,378.67,377.36,377.92,12059.0
2025-02-06 15:00:00,377.82,378.36,377.09,377.3,15087.0,377.82,378.36,377.09,377.3,15087.0
2025-02-06 15:30:00,377.44,378.82,376.27,376.71,89199.0,377.44,378.82,376.27,376.71,89199.0
2025-02-07 09:30:00,376.12,376.89,372.24,375.27,51232.0,376.12,376.89,372.24,375.27,51232.0
2025-02-07 10:00:00,375.27,376.8,373.43,374.22,65393.0,375.27,376.8,373.43,374.22,65393.0
2025-02-07 10:30:00,373.8,374.72,367.2,369.42,56806.0,373.8,374.72,367.2,369.42,56806.0
2025-02-07 11:00:00,368.71,369.16,361.57,361.64,120720.0,368.71,369.16,361.57,361.64,120720.0
2025-02-07 11:30:00,361.65,362.01,357.82,357.93,76999.0,361.65,362.01,357.82,357.93,76999.0
2025-02-07 12:00:00,357.83,362.52,357.78,361.58,26438.0,357.83,362.52,357.78,361.58,26438.0
2025-02-07 12:30:00,361.12,361.43,357.76,359.07,25838.0,361.12,361.43,357.76,359.07,25838.0
2025-02-07 13:00:00,359.23,359.82,356.21,357.54,26706.0,359.23,359.82,356.21,357.54,26706.0
2025-02-07 13:30:00,357.72,359.11,354.79,355.1,22709.0,357.72,359.11,354.79,355.1,22709.0
2025-02-07 14:00:00,354.97,359.49,353.86,358.17,31019.0,354.97,359.49,353.86,358.17,31019.0
2025-02-07 14:30:00,358.18,362.3,357.74,360.53,20347.0,358.18,362.3,357.74,360.53,20347.0
2025-02-07 15:00:00,360.96,362.47,359.5,360.55,37441.0,360.96,362.47,359.5,360.55,37441.0
2025-02-07 15:30:00,360.55,364.96,360.41,363.26,150751.0,360.55,364.96,360.41,363.26,150751.0
2025-02-10 09:30:00,365.08,365.47,359.52,359.98,40435.0,365.08,365.47,359.52,359.98,40435.0
2025-02-10 10:00:00,360.12,361.52,358.15,359.63,26320.0,360.12,361.52,358.15,359.63,26320.0
2025-02-10 10:30:00,359.75,360.87,358.75,359.53,72033.0,359.75,360.87,358.75,359.53,72033.0
2025-02-10 11:00:00,359.54,360.05,357.56,358.65,14814.0,359.54,360.05,357.56,358.65,14814.0
2025-02-10 11:30:00,359.08,360.3,359.06,359.82,10518.0,359.08,360.3,359.06,359.82,10518.0
2025-02-10 12:00:00,360.05,360.48,358.57,358.72,23057.0,360.05,360.48,358.57,358.72,23057.0
2025-02-10 12:30:00,359.12,359.42,358.08,359.25,9225.0,359.12,359.42,358.08,359.25,9225.0
2025-02-10 13:00:00,359.41,360.48,359.25,359.82,15892.0,359.41,360.48,359.25,359.82,15892.0
2025-02-10 13:30:00,359.86,360.22,358.88,358.88,10293.0,359.86,360.22,358.88,358.88,10293.0
2025-02-10 14:00:00,358.8,359.25,357.84,358.01,15546.0,358.8,359.25,357.84,358.01,15546.0
2025-02-10 14:30:00,358.08,358.82,357.92,358.38,25591.0,358.08,358.82,357.92,358.38,25591.0
2025-02-10 15:00:00,358.37,358.64,357.98,358.44,20191.0,358.37,358.64,357.98,358.44,20191.0
2025-02-10 15:30:00,358.45,358.67,357.73,358.45,78389.0,358.45,358.67,357.73,358.45,78389.0
2025-02-11 09:30:00,355.58,359.35,354.51,357.72,63553.0,355.58,359.35,354.51,357.72,63553.0
2025-02-11 10:00:00,358.05,358.25,355.56,355.56,18068.0,358.05,358.25,355.56,355.56,18068.0
2025-02-11 10:30:00,356.24,357.14,355.5,356.67,8237.0,356.24,357.14,355.5,356.67,8237.0
2025-02-11 11:00:00,357.17,357.87,355.21,355.81,43963.0,357.17,357.87,355.21,355.81,43963.0
2025-02-11 11:30:00,355.81,356.92,355.35,355.71,20447.0,355.81,356.92,355.35,355.71,20447.0
2025-02-11 12:00:00,355.78,355.96,354.88,355.7,17346.0,355.78,355.96,354.88,355.7,17346.0
2025-02-11 12:30:00,355.74,356.45,355.6,355.88,19541.0,355.74,356.45,355.6,355.88,19541.0
2025-02-11 13:00:00,355.89,355.89,354.71,354.76,6981.0,355.89,355.89,354.71,354.76,6981.0
2025-02-11 13:30:00,354.78,355.04,354.24,354.32,7247.0,354.78,355.04,354.24,354.32,7247.0
2025-02-11 14:00:00,354.38,355.25,353.95,355.04,9814.0,354.38,355.25,353.95,355.04,9814.0
2025-02-11 14:30:00,354.87,355.68,354.86,355.18,21378.0,354.87,355.68,354.86,355.18,21378.0
2025-02-11 15:00:00,355.25,356.81,355.25,356.11,50337.0,355.25,356.81,355.25,356.11,50337.0
2025-02-11 15:30:00,355.96,357.11,353.56,353.82,95243.0,355.96,357.11,353.56,353.82,95243.0
2025-02-12 09:30:00,349.25,354.99,348.5,352.62,77311.0,349.25,354.99,348.5,352.62,77311.0
2025-02-12 10:00:00,352.82,353.39,349.15,350.12,50228.0,352.82,353.39,349.15,350.12,50228.0
2025-02-12 10:30:00,349.86,351.27,349.53,350.18,18545.0,349.86,351.27,349.53,350.18,18545.0
2025-02-12 11:00:00,350.3,350.3,348.51,349.03,28529.0,350.3,350.3,348.51,349.03,28529.0
2025-02-12 11:30:00,349.09,351.0,348.6,351.0,58890.0,349.09,351.0,348.6,351.0,58890.0
2025-02-12 12:00:00,351.0,352.66,350.74,351.88,20566.0,351.0,352.66,350.74,351.88,20566.0
2025-02-12 12:30:00,351.87,352.76,351.2,351.98,25155.0,351.87,352.76,351.2,351.98,25155.0
2025-02-12 13:00:00,351.96,352.28,350.95,352.28,17988.0,351.96,352.28,350.95,352.28,17988.0
2025-02-12 13:30:00,352.25,353.93,352.25,352.31,42561.0,352.25,353.93,352.25,352.31,42561.0
2025-02-12 14:00:00,352.41,352.59,351.35,351.53,30534.0,352.41,352.59,351.35,351.53,30534.0
2025-02-12 14:30:00,351.5,353.98,351.5,352.97,52342.0,351.5,353.98,351.5,352.97,52342.0
2025-02-12 15:00:00,353.17,355.99,352.95,353.05,76127.0,353.17,355.99,352.95,353.05,76127.0
2025-02-12 15:30:00,353.06,353.57,351.22,352.57,205876.0,353.06,353.57,351.22,352.57,205876.0
2025-02-13 09:30:00,329.48,347.37,325.0,328.65,186148.0,329.48,347.37,325.0,328.65,186148.0
2025-02-13 10:00:00,328.65,330.6,324.82,325.98,43661.0,328.65,330.6,324.82,325.98,43661.0
2025-02-13 10:30:00,325.78,326.37,323.56,324.25,39240.0,325.78,326.37,323.56,324.25,39240.0
2025-02-13 11:00:00,323.74,324.82,321.92,323.53,21662.0,323.74,324.82,321.92,323.53,21662.0
2025-02-13 11:30:00,323.15,323.15,320.18,321.53,31621.0,323.15,323.15,320.18,321.53,31621.0
2025-02-13 12:00:00,321.44,324.79,321.2,323.95,31347.0,321.44,324.79,321.2,323.95,31347.0
2025-02-13 12:30:00,324.05,325.66,321.0,325.19,49105.0,324.05,325.66,321.0,325.19,49105.0
2025-02-13 13:00:00,325.27,327.64,322.39,322.87,42476.0,325.27,327.64,322.39,322.87,42476.0
2025-02-13 13:30:00,322.63,325.24,320.92,321.84,55870.0,322.63,325.24,320.92,321.84,55870.0
2025-02-13 14:00:00,321.29,323.92,320.53,321.79,46351.0,321.29,323.92,320.53,321.79,46351.0
2025-02-13 14:30:00,321.13,327.06,319.59,326.45,56556.0,321.13,327.06,319.59,326.45,56556.0
2025-02-13 15:00:00,326.38,329.58,324.8,325.36,67040.0,326.38,329.58,324.8,325.36,67040.0
2025-02-13 15:30:00,325.04,326.51,322.9,323.11,139812.0,325.04,326.51,322.9,323.11,139812.0
2025-02-14 09:30:00,321.0,321.87,312.37,315.38,67945.0,321.0,321.87,312.37,315.38,67945.0
2025-02-14 10:00:00,315.95,318.27,315.72,317.8,22935.0,315.95,318.27,315.72,317.8,22935.0
2025-02-14 10:30:00,317.8,318.06,315.36,316.4,20002.0,317.8,318.06,315.36,316.4,20002.0
2025-02-14 11:00:00,316.14,317.25,315.45,317.0,17178.0,316.14,317.25,315.45,317.0,17178.0
2025-02-14 11:30:00,317.23,317.92,316.3,317.07,28163.0,317.23,317.92,316.3,317.07,28163.0
2025-02-14 12:00:00,317.07,320.7,317.07,318.31,28839.0,317.07,320.7,317.07,318.31,28839.0
2025-02-14 12:30:00,318.13,318.23,316.75,316.87,15708.0,318.13,318.23,316.75,316.87,15708.0
2025-02-14 13:00:00,316.94,318.08,316.29,317.79,14769.0,316.94,318.08,316.29,317.79,14769.0
2025-02-14 13:30:00,317.8,318.36,316.52,317.8,13930.0,317.8,318.36,316.52,317.8,13930.0
2025-02-14 14:00:00,317.8,318.07,316.94,317.52,9768.0,317.8,318.07,316.94,317.52,9768.0
2025-02-14 14:30:00,317.74,318.28,317.29,317.3,18052.0,317.74,318.28,317.29,317.3,18052.0
2025-02-14 15:00:00,317.56,318.21,316.96,317.97,14704.0,317.56,318.21,316.96,317.97,14704.0
2025-02-14 15:30:00,317.98,319.04,316.61,318.22,57644.0,317.98,319.04,316.61,318.22,57644.0
2025-02-18 09:30:00,317.05,322.14,314.6,321.98,59483.0,317.05,322.14,314.6,321.98,59483.0
2025-02-18 10:00:00,321.81,322.24,319.65,321.21,38706.0,321.81,322.24,319.65,321.21,38706.0
2025-02-18 10:30:00,321.18,323.32,321.18,322.87,20339.0,321.18,323.32,321.18,322.87,20339.0
2025-02-18 11:00:00,323.05,324.76,322.64,324.74,27745.0,323.05,324.76,322.64,324.74,27745.0
2025-02-18 11:30:00,324.53,325.1,323.73,324.9,42142.0,324.53,325.1,323.73,324.9,42142.0
2025-02-18 12:00:00,324.52,326.53,324.42,325.75,20277.0,324.52,326.53,324.42,325.75,20277.0
2025-02-18 12:30:00,325.63,326.91,325.45,326.41,36582.0,325.63,326.91,325.45,326.41,36582.0
2025-02-18 13:00:00,326.41,326.8,325.97,326.5,22771.0,326.41,326.8,325.97,326.5,22771.0
2025-02-18 13:30:00,326.5,327.47,326.38,326.68,24816.0,326.5,327.47,326.38,326.68,24816.0
2025-02-18 14:00:00,326.68,328.5,326.67,327.84,29233.0,326.68,328.5,326.67,327.84,29233.0
2025-02-18 14:30:00,327.71,329.09,327.65,328.27,22973.0,327.71,329.09,327.65,328.27,22973.0
2025-02-18 15:00:00,328.22,329.62,328.09,329.27,46775.0,328.22,329.62,328.09,329.27,46775.0
2025-02-18 15:30:00,329.36,331.24,328.78,331.13,113667.0,329.36,331.24,328.78,331.13,113667.0
2025-02-19 09:30:00,330.18,331.14,324.56,325.74,19235.0,330.18,331.14,324.56,325.74,19235.0
2025-02-19 10:00:00,325.23,325.4,323.42,323.73,9772.0,325.23,325.4,323.42,323.73,9772.0
2025-02-19 10:30:00,323.93,324.2,322.05,322.18,10523.0,323.93,324.2,322.05,322.18,10523.0
2025-02-19 11:00:00,322.05,322.61,321.67,322.53,9888.0,322.05,322.61,321.67,322.53,9888.0
2025-02-19 11:30:00,322.29,322.61,321.69,322.27,5954.0,322.29,322.61,321.69,322.27,5954.0
2025-02-19 12:00:00,322.29,322.43,319.64,320.54,10563.0,322.29,322.43,319.64,320.54,10563.0
2025-02-19 12:30:00,320.42,321.83,320.35,321.5,8461.0,320.42,321.83,320.35,321.5,8461.0
2025-02-19 13:00:00,321.45,321.64,320.1,320.94,10440.0,321.45,321.64,320.1,320.94,10440.0
2025-02-19 13:30:00,321.33,322.31,321.33,321.86,6939.0,321.33,322.31,321.33,321.86,6939.0
2025-02-19 14:00:00,321.87,325.38,321.87,324.83,16019.0,321.87,325.38,321.87,324.83,16019.0
2025-02-19 14:30:00,324.83,325.51,324.39,324.61,11131.0,324.83,325.51,324.39,324.61,11131.0
2025-02-19 15:00:00,324.43,325.15,323.63,323.63,13673.0,324.43,325.15,323.63,323.63,13673.0
2025-02-19 15:30:00,323.58,325.02,323.3,324.74,48681.0,323.58,325.02,323.3,324.74,48681.0
2025-02-20 09:30:00,324.09,325.12,322.0,322.0,14717.0,324.09,325.12,322.0,322.0,14717.0
2025-02-20 10:00:00,322.02,323.64,320.81,322.27,11806.0,322.02,323.64,320.81,322.27,11806.0
2025-02-20 10:30:00,322.23,322.61,321.26,321.48,9810.0,322.23,322.61,321.26,321.48,9810.0
2025-02-20 11:00:00,321.32,321.71,319.46,320.02,13308.0,321.32,321.71,319.46,320.02,13308.0
2025-02-20 11:30:00,320.05,320.05,318.92,319.65,9956.0,320.05,320.05,318.92,319.65,9956.0
2025-02-20 12:00:00,319.61,319.93,319.26,319.69,9191.0,319.61,319.93,319.26,319.69,9191.0
2025-02-20 12:30:00,319.69,319.88,317.8,317.98,16023.0,319.69,319.88,317.8,317.98,16023.0
2025-02-20 13:00:00,317.99,318.56,317.59,318.25,10700.0,317.99,318.56,317.59,318.25,10700.0
2025-02-20 13:30:00,318.35,318.71,318.15,318.42,6678.0,318.35,318.71,318.15,318.42,6678.0
2025-02-20 14:00:00,318.38,320.17,318.3,320.07,9973.0,318.38,320.17,318.3,320.07,9973.0
2025-02-20 14:30:00,320.03,321.1,319.85,321.02,12000.0,320.03,321.1,319.85,321.02,12000.0
2025-02-20 15:00:00,321.01,321.03,320.12,320.53,13393.0,321.01,321.03,320.12,320.53,13393.0
2025-02-20 15:30:00,320.73,322.0,320.62,321.1,38085.0,320.73,322.0,320.62,321.1,38085.0
2025-02-21 09:30:00,321.09,321.09,316.58,318.47,20170.0,321.09,321.09,316.58,318.47,20170.0
2025-02-21 10:00:00,318.48,318.48,315.84,315.84,8790.0,318.48,318.48,315.84,315.84,8790.0
2025-02-21 10:30:00,315.42,316.16,314.31,315.16,19052.0,315.42,316.16,314.31,315.16,19052.0
2025-02-21 11:00:00,315.05,317.27,315.05,316.66,18687.0,315.05,317.27,315.05,316.66,18687.0
2025-02-21 11:30:00,316.95,317.23,316.28,316.3,8021.0,316.95,317.23,316.28,316.3,8021.0
2025-02-21 12:00:00,316.3,316.44,314.65,314.96,5621.0,316.3,316.44,314.65,314.96,5621.0
2025-02-21 12:30:00,314.76,314.96,312.0,312.02,20633.0,314.76,314.96,312.0,312.02,20633.0
2025-02-21 13:00:00,311.78,312.51,311.17,311.17,9805.0,311.78,312.51,311.17,311.17,9805.0
2025-02-21 13:30:00,310.93,311.74,310.53,310.54,5003.0,310.93,311.74,310.53,310.54,5003.0
2025-02-21 14:00:00,310.28,310.71,308.91,308.92,6614.0,310.28,310.71,308.91,308.92,6614.0
2025-02-21 14:30:00,309.27,309.87,308.85,309.21,7098.0,309.27,309.87,308.85,309.21,7098.0
2025-02-21 15:00:00,308.98,310.24,308.05,310.09,97115.0,308.98,310.24,308.05,310.09,97115.0
2025-02-21 15:30:00,310.44,311.42,309.78,311.05,54707.0,310.44,311.42,309.78,311.05,54707.0
2025-02-24 09:30:00,313.03,313.03,307.73,310.1,18404.0,313.03,313.03,307.73,310.1,18404.0
2025-02-24 10:00:00,310.11,312.58,307.75,311.71,16871.0,310.11,312.58,307.75,311.71,16871.0
2025-02-24 10:30:00,311.63,312.04,309.35,309.48,17673.0,311.63,312.04,309.35,309.48,17673.0
2025-02-24 11:00:00,309.8,311.85,309.38,311.85,7168.0,309.8,311.85,309.38,311.85,7168.0
2025-02-24 11:30:00,312.02,312.66,311.05,312.0,9822.0,312.02,312.66,311.05,312.0,9822.0
2025-02-24 12:00:00,311.78,313.2,311.18,312.88,10400.0,311.78,313.2,311.18,312.88,10400.0
2025-02-24 12:30:00,312.68,313.96,312.03,313.0,10154.0,312.68,313.96,312.03,313.0,10154.0
2025-02-24 13:00:00,313.01,313.36,312.49,312.89,6237.0,313.01,313.36,312.49,312.89,6237.0
2025-02-24 13:30:00,313.11,313.13,311.34,311.62,11173.0,313.11,313.13,311.34,311.62,11173.0
2025-02-24 14:00:00,311.56,312.28,310.87,311.06,5101.0,311.56,312.28,310.87,311.06,5101.0
2025-02-24 14:30:00,311.07,311.51,310.47,311.09,11253.0,311.07,311.51,310.47,311.09,11253.0
2025-02-24 15:00:00,311.02,311.85,310.66,310.74,12935.0,311.02,311.85,310.66,310.74,12935.0
2025-02-24 15:30:00,310.87,311.5,309.25,309.72,32516.0,310.87,311.5,309.25,309.72,32516.0
2025-02-25 09:30:00,310.44,311.88,308.84,310.74,13576.0,310.44,311.88,308.84,310.74,13576.0
2025-02-25 10:00:00,310.02,310.03,307.99,308.27,12360.0,310.02,310.03,307.99,308.27,12360.0
2025-02-25 10:30:00,308.38,311.24,308.18,311.24,3864.0,308.38,311.24,308.18,311.24,3864.0
2025-02-25 11:00:00,310.81,310.82,308.64,308.84,5603.0,310.81,310.82,308.64,308.84,5603.0
2025-02-25 11:30:00,309.08,310.44,308.91,310.0,4720.0,309.08,310.44,308.91,310.0,4720.0
2025-02-25 12:00:00,309.98,309.98,309.21,309.44,2556.0,309.98,309.98,309.21,309.44,2556.0
2025-02-25 12:30:00,309.87,311.5,309.87,311.5,6208.0,309.87,311.5,309.87,311.5,6208.0
2025-02-25 13:00:00,311.67,312.43,310.27,310.27,4165.0,311.67,312.43,310.27,310.27,4165.0
2025-02-25 13:30:00,310.38,311.58,310.26,310.89,5282.0,310.38,311.58,310.26,310.89,5282.0
2025-02-25 14:00:00,310.94,310.94,309.86,309.89,3781.0,310.94,310.94,309.86,309.89,3781.0
2025-02-25 14:30:00,310.25,311.56,310.24,311.08,7945.0,310.25,311.56,310.24,311.08,7945.0
2025-02-25 15:00:00,311.22,312.03,310.69,311.29,3381.0,311.22,312.03,310.69,311.29,3381.0
2025-02-25 15:30:00,310.99,311.03,309.46,310.35,23574.0,310.99,311.03,309.46,310.35,23574.0
2025-02-26 09:30:00,314.87,320.78,312.92,319.96,25307.0,314.87,320.78,312.92,319.96,25307.0
2025-02-26 10:00:00,319.91,322.31,319.48,319.48,7952.0,319.91,322.31,319.48,319.48,7952.0
2025-02-26 10:30:00,319.85,322.75,318.98,322.75,14481.0,319.85,322.75,318.98,322.75,14481.0
2025-02-26 11:00:00,322.78,323.44,322.54,323.21,7882.0,322.78,323.44,322.54,323.21,7882.0
2025-02-26 11:30:00,323.21,323.69,321.51,321.85,12331.0,323.21,323.69,321.51,321.85,12331.0
2025-02-26 12:00:00,321.84,322.57,320.59,321.71,18803.0,321.84,322.57,320.59,321.71,18803.0
2025-02-26 12:30:00,322.0,322.0,320.23,321.02,15465.0,322.0,322.0,320.23,321.02,15465.0
2025-02-26 13:00:00,321.15,321.39,319.14,320.05,13835.0,321.15,321.39,319.14,320.05,13835.0
2025-02-26 13:30:00,320.4,320.66,318.53,318.53,10209.0,320.4,320.66,318.53,318.53,10209.0
2025-02-26 14:00:00,318.64,319.34,318.06,318.82,9850.0,318.64,319.34,318.06,318.82,9850.0
2025-02-26 14:30:00,318.59,320.13,318.29,318.52,7528.0,318.59,320.13,318.29,318.52,7528.0
2025-02-26 15:00:00,318.36,319.12,318.1,318.54,10471.0,318.36,319.12,318.1,318.54,10471.0
2025-02-26 15:30:00,318.63,320.1,318.29,319.4,63285.0,318.63,320.1,318.29,319.4,63285.0
2025-02-27 09:30:00,318.01,319.52,314.04,314.04,17099.0,318.01,319.52,314.04,314.04,17099.0
2025-02-27 10:00:00,315.17,318.62,313.71,317.75,16395.0,315.17,318.62,313.71,317.75,16395.0
2025-02-27 10:30:00,316.96,318.19,315.21,315.21,8001.0,316.96,318.19,315.21,315.21,8001.0
2025-02-27 11:00:00,315.31,317.25,314.96,315.98,7616.0,315.31,317.25,314.96,315.98,7616.0
2025-02-27 11:30:00,316.38,316.89,315.0,315.17,12136.0,316.38,316.89,315.0,315.17,12136.0
2025-02-27 12:00:00,315.09,315.92,313.93,315.92,8287.0,315.09,315.92,313.93,315.92,8287.0
2025-02-27 12:30:00,316.61,316.67,315.16,315.69,5476.0,316.61,316.67,315.16,315.69,5476.0
2025-02-27 13:00:00,316.03,316.26,315.39,315.7,5492.0,316.03,316.26,315.39,315.7,5492.0
2025-02-27 13:30:00,315.97,315.97,315.18,315.58,6722.0,315.97,315.97,315.18,315.58,6722.0
2025-02-27 14:00:00,315.31,316.02,314.26,314.26,6250.0,315.31,316.02,314.26,314.26,6250.0
2025-02-27 14:30:00,314.18,314.18,312.42,313.18,15722.0,314.18,314.18,312.42,313.18,15722.0
2025-02-27 15:00:00,313.07,313.18,311.68,311.68,23836.0,313.07,313.18,311.68,311.68,23836.0
2025-02-27 15:30:00,312.01,312.31,310.53,310.85,58111.0,312.01,312.31,310.53,310.85,58111.0
2025-02-28 09:30:00,310.05,311.91,307.16,310.95,10436.0,310.05,311.91,307.16,310.95,10436.0
2025-02-28 10:00:00,310.42,313.79,310.19,313.78,10593.0,310.42,313.79,310.19,313.78,10593.0
2025-02-28 10:30:00,313.29,314.03,312.29,312.42,8887.0,313.29,314.03,312.29,312.42,8887.0
2025-02-28 11:00:00,312.22,312.29,310.13,310.13,10534.0,312.22,312.29,310.13,310.13,10534.0
2025-02-28 11:30:00,310.35,311.62,310.35,310.73,13749.0,310.35,311.62,310.35,310.73,13749.0
2025-02-28 12:00:00,310.95,311.56,310.28,310.8,10588.0,310.95,311.56,310.28,310.8,10588.0
2025-02-28 12:30:00,310.38,310.43,308.36,308.36,8414.0,310.38,310.43,308.36,308.36,8414.0
2025-02-28 13:00:00,308.58,309.12,308.29,309.03,8022.0,308.58,309.12,308.29,309.03,8022.0
2025-02-28 13:30:00,309.16,310.13,308.73,308.79,6465.0,309.16,310.13,308.73,308.79,6465.0
2025-02-28 14:00:00,308.73,309.79,308.33,309.79,7217.0,308.73,309.79,308.33,309.79,7217.0
2025-02-28 14:30:00,309.66,310.87,309.59,310.87,8832.0,309.66,310.87,309.59,310.87,8832.0
2025-02-28 15:00:00,311.07,311.96,310.79,311.74,9750.0,311.07,311.96,310.79,311.74,9750.0
2025-02-28 15:30:00,311.75,315.31,310.97,315.08,83781.0,311.75,315.31,310.97,315.08,83781.0
2025-03-03 09:30:00,315.09,319.82,312.05,313.22,21928.0,315.09,319.82,312.05,313.22,21928.0
2025-03-03 10:00:00,312.67,314.83,311.82,314.82,11836.0,312.67,314.83,311.82,314.82,11836.0
2025-03-03 10:30:00,315.04,315.2,313.23,313.5,13893.0,315.04,315.2,313.23,313.5,13893.0
2025-03-03 11:00:00,314.01,314.66,313.29,313.97,6406.0,314.01,314.66,313.29,313.97,6406.0
2025-03-03 11:30:00,313.97,314.75,313.1,314.68,8001.0,313.97,314.75,313.1,314.68,8001.0
2025-03-03 12:00:00,314.31,315.64,314.0,315.45,4549.0,314.31,315.64,314.0,315.45,4549.0
2025-03-03 12:30:00,315.7,316.35,313.62,314.07,7662.0,315.7,316.35,313.62,314.07,7662.0
2025-03-03 13:00:00,314.41,314.41,312.61,312.64,7691.0,314.41,314.41,312.61,312.64,7691.0
2025-03-03 13:30:00,312.34,312.98,311.36,311.9,10670.0,312.34,312.98,311.36,311.9,10670.0
2025-03-03 14:00:00,311.71,312.35,310.52,310.52,14311.0,311.71,312.35,310.52,310.52,14311.0
2025-03-03 14:30:00,310.81,312.43,309.98,310.22,11837.0,310.81,312.43,309.98,310.22,11837.0
2025-03-03 15:00:00,310.18,310.18,306.28,306.74,18173.0,310.18,310.18,306.28,306.74,18173.0
2025-03-03 15:30:00,306.8,307.58,305.73,306.65,43671.0,306.8,307.58,305.73,306.65,43671.0
2025-03-04 09:30:00,304.08,304.63,301.64,301.93,13224.0,304.08,304.63,301.64,301.93,13224.0
2025-03-04 10:00:00,301.8,301.8,296.59,297.89,26168.0,301.8,301.8,296.59,297.89,26168.0
2025-03-04 10:30:00,298.24,299.19,297.26,297.68,28904.0,298.24,299.19,297.26,297.68,28904.0
2025-03-04 11:00:00,297.88,298.74,296.17,296.97,12615.0,297.88,298.74,296.17,296.97,12615.0
2025-03-04 11:30:00,297.16,298.09,296.66,297.63,25162.0,297.16,298.09,296.66,297.63,25162.0
2025-03-04 12:00:00,297.63,299.79,297.58,299.73,27795.0,297.63,299.79,297.58,299.73,27795.0
2025-03-04 12:30:00,299.56,300.07,298.56,298.71,18656.0,299.56,300.07,298.56,298.71,18656.0
2025-03-04 13:00:00,298.71,300.08,298.61,298.92,33335.0,298.71,300.08,298.61,298.92,33335.0
2025-03-04 13:30:00,298.54,302.19,298.54,301.68,14895.0,298.54,302.19,298.54,301.68,14895.0
2025-03-04 14:00:00,302.0,303.12,301.5,301.73,23271.0,302.0,303.12,301.5,301.73,23271.0
2025-03-04 14:30:00,301.76,302.83,301.28,302.49,20900.0,301.76,302.83,301.28,302.49,20900.0
2025-03-04 15:00:00,302.8,303.28,302.06,302.8,39005.0,302.8,303.28,302.06,302.8,39005.0
2025-03-04 15:30:00,302.22,302.22,296.67,297.75,58781.0,302.22,302.22,296.67,297.75,58781.0
2025-03-05 09:30:00,297.89,299.2,295.72,297.44,19580.0,297.89,299.2,295.72,297.44,19580.0
2025-03-05 10:00:00,297.9,299.03,297.34,297.82,23501.0,297.9,299.03,297.34,297.82,23501.0
2025-03-05 10:30:00,297.84,299.66,297.75,298.43,15757.0,297.84,299.66,297.75,298.43,15757.0
2025-03-05 11:00:00,298.39,298.5,297.12,297.21,13397.0,298.39,298.5,297.12,297.21,13397.0
2025-03-05 11:30:00,297.02,297.88,296.24,297.08,20519.0,297.02,297.88,296.24,297.08,20519.0
2025-03-05 12:00:00,297.4,298.18,297.16,298.18,19927.0,297.4,298.18,297.16,298.18,19927.0
2025-03-05 12:30:00,298.25,300.99,298.19,300.91,18423.0,298.25,300.99,298.19,300.91,18423.0
2025-03-05 13:00:00,301.11,301.49,299.46,301.37,12076.0,301.11,301.49,299.46,301.37,12076.0
2025-03-05 13:30:00,301.0,302.41,300.7,301.73,6784.0,301.0,302.41,300.7,301.73,6784.0
2025-03-05 14:00:00,301.78,304.2,301.75,303.44,9376.0,301.78,304.2,301.75,303.44,9376.0
2025-03-05 14:30:00,303.58,304.02,303.06,303.5,8419.0,303.58,304.02,303.06,303.5,8419.0
2025-03-05 15:00:00,303.38,304.4,302.48,303.47,9961.0,303.38,304.4,302.48,303.47,9961.0
2025-03-05 15:30:00,303.16,304.18,301.38,303.69,52956.0,303.16,304.18,301.38,303.69,52956.0
2025-03-06 09:30:00,299.44,301.52,297.31,300.92,8585.0,299.44,301.52,297.31,300.92,8585.0
2025-03-06 10:00:00,300.02,302.71,300.0,301.46,11415.0,300.02,302.71,300.0,301.46,11415.0
2025-03-06 10:30:00,300.79,302.46,300.61,301.32,7738.0,300.79,302.46,300.61,301.32,7738.0
2025-03-06 11:00:00,301.46,302.37,299.16,299.88,12002.0,301.46,302.37,299.16,299.88,12002.0
2025-03-06 11:30:00,300.23,300.47,299.15,299.56,7705.0,300.23,300.47,299.15,299.56,7705.0
2025-03-06 12:00:00,299.38,300.35,298.6,299.16,11990.0,299.38,300.35,298.6,299.16,11990.0
2025-03-06 12:30:00,299.38,299.56,297.17,297.17,9909.0,299.38,299.56,297.17,297.17,9909.0
2025-03-06 13:00:00,297.06,298.05,296.84,297.19,7941.0,297.06,298.05,296.84,297.19,7941.0
2025-03-06 13:30:00,297.62,297.69,295.79,297.11,8118.0,297.62,297.69,295.79,297.11,8118.0
2025-03-06 14:00:00,297.05,297.63,296.13,296.13,12215.0,297.05,297.63,296.13,296.13,12215.0
2025-03-06 14:30:00,295.75,299.0,295.59,295.91,14691.0,295.75,299.0,295.59,295.91,14691.0
2025-03-06 15:00:00,295.91,297.52,294.78,295.76,14226.0,295.91,297.52,294.78,295.76,14226.0
2025-03-06 15:30:00,296.4,296.52,294.0,294.46,38661.0,296.4,296.52,294.0,294.46,38661.0
2025-03-07 09:30:00,292.68,293.84,290.95,292.7,99695.0,292.68,293.84,290.95,292.7,99695.0
2025-03-07 10:00:00,292.31,294.13,290.45,291.1,22569.0,292.31,294.13,290.45,291.1,22569.0
2025-03-07 10:30:00,290.82,290.97,288.39,289.71,23206.0,290.82,290.97,288.39,289.71,23206.0
2025-03-07 11:00:00,289.54,290.18,286.53,286.96,6954.0,289.54,290.18,286.53,286.96,6954.0
2025-03-07 11:30:00,286.54,287.05,285.58,286.84,116430.0,286.54,287.05,285.58,286.84,116430.0
2025-03-07 12:00:00,287.13,288.0,286.88,288.0,18819.0,287.13,288.0,286.88,288.0,18819.0
2025-03-07 12:30:00,287.75,291.24,287.75,291.0,161529.0,287.75,291.24,287.75,291.0,161529.0
2025-03-07 13:00:00,290.93,294.85,290.92,292.09,10220.0,290.93,294.85,290.92,292.09,10220.0
2025-03-07 13:30:00,292.03,292.49,291.2,292.13,42280.0,292.03,292.49,291.2,292.13,42280.0
2025-03-07 14:00:00,292.04,293.15,290.91,292.66,45552.0,292.04,293.15,290.91,292.66,45552.0
2025-03-07 14:30:00,292.67,293.13,291.29,291.55,26754.0,292.67,293.13,291.29,291.55,26754.0
2025-03-07 15:00:00,291.7,293.24,291.66,293.11,42144.0,291.7,293.24,291.66,293.11,42144.0
2025-03-07 15:30:00,293.32,293.46,290.91,292.44,87822.0,293.32,293.46,290.91,292.44,87822.0
2025-03-10 09:30:00,288.0,290.0,283.35,289.89,36962.0,288.0,290.0,283.35,289.89,36962.0
2025-03-10 10:00:00,289.35,290.52,288.93,290.4,16071.0,289.35,290.52,288.93,290.4,16071.0
2025-03-10 10:30:00,289.8,289.96,287.97,289.08,15803.0,289.8,289.96,287.97,289.08,15803.0
2025-03-10 11:00:00,289.0,289.3,287.19,287.2,38987.0,289.0,289.3,287.19,287.2,38987.0
2025-03-10 11:30:00,287.19,287.95,285.52,285.52,11568.0,287.19,287.95,285.52,285.52,11568.0
2025-03-10 12:00:00,285.65,286.34,284.86,285.28,23378.0,285.65,286.34,284.86,285.28,23378.0
2025-03-10 12:30:00,285.35,286.05,284.64,285.25,22461.0,285.35,286.05,284.64,285.25,22461.0
2025-03-10 13:00:00,285.25,285.3,283.39,284.3,18717.0,285.25,285.3,283.39,284.3,18717.0
2025-03-10 13:30:00,284.14,284.14,282.94,283.17,9949.0,284.14,284.14,282.94,283.17,9949.0
2025-03-10 14:00:00,283.28,283.29,280.36,280.79,24204.0,283.28,283.29,280.36,280.79,24204.0
2025-03-10 14:30:00,280.79,282.51,280.72,280.73,22592.0,280.79,282.51,280.72,280.73,22592.0
2025-03-10 15:00:00,280.97,284.43,280.95,283.61,43371.0,280.97,284.43,280.95,283.61,43371.0
2025-03-10 15:30:00,283.52,285.23,282.97,283.16,66618.0,283.52,285.23,282.97,283.16,66618.0
2025-03-11 09:30:00,283.53,284.5,282.23,282.94,13834.0,283.53,284.5,282.23,282.94,13834.0
2025-03-11 10:00:00,282.66,284.19,280.62,280.62,6951.0,282.66,284.19,280.62,280.62,6951.0
2025-03-11 10:30:00,280.63,280.74,278.81,279.55,5425.0,280.63,280.74,278.81,279.55,5425.0
2025-03-11 11:00:00,279.22,281.59,278.61,280.63,10985.0,279.22,281.59,278.61,280.63,10985.0
2025-03-11 11:30:00,280.24,281.29,279.93,280.05,12784.0,280.24,281.29,279.93,280.05,12784.0
2025-03-11 12:00:00,279.81,280.3,278.24,279.71,21743.0,279.81,280.3,278.24,279.71,21743.0
2025-03-11 12:30:00,279.79,280.66,278.84,279.63,58881.0,279.79,280.66,278.84,279.63,58881.0
2025-03-11 13:00:00,279.81,281.29,279.5,280.77,25063.0,279.81,281.29,279.5,280.77,25063.0
2025-03-11 13:30:00,280.78,282.99,280.45,281.25,38893.0,280.78,282.99,280.45,281.25,38893.0
2025-03-11 14:00:00,281.54,283.5,281.4,282.75,9641.0,281.54,283.5,281.4,282.75,9641.0
2025-03-11 14:30:00,282.39,284.59,281.85,283.91,21170.0,282.39,284.59,281.85,283.91,21170.0
2025-03-11 15:00:00,283.84,284.13,280.84,281.63,34099.0,283.84,284.13,280.84,281.63,34099.0
2025-03-11 15:30:00,281.63,282.1,279.99,280.28,71124.0,281.63,282.1,279.99,280.28,71124.0
2025-03-12 09:30:00,283.26,286.46,282.19,282.19,19353.0,283.26,286.46,282.19,282.19,19353.0
2025-03-12 10:00:00,283.15,284.6,282.66,283.95,11413.0,283.15,284.6,282.66,283.95,11413.0
2025-03-12 10:30:00,283.78,283.78,279.8,279.8,6832.0,283.78,283.78,279.8,279.8,6832.0
2025-03-12 11:00:00,280.06,280.32,278.67,280.26,10549.0,280.06,280.32,278.67,280.26,10549.0
2025-03-12 11:30:00,280.05,282.4,280.04,281.33,5338.0,280.05,282.4,280.04,281.33,5338.0
2025-03-12 12:00:00,281.4,282.73,281.4,281.76,10609.0,281.4,282.73,281.4,281.76,10609.0
2025-03-12 12:30:00,281.72,282.15,280.6,280.9,6310.0,281.72,282.15,280.6,280.9,6310.0
2025-03-12 13:00:00,281.27,282.42,280.79,281.67,6183.0,281.27,282.42,280.79,281.67,6183.0
2025-03-12 13:30:00,281.84,282.42,280.48,280.67,9142.0,281.84,282.42,280.48,280.67,9142.0
2025-03-12 14:00:00,280.56,282.33,280.49,281.54,12452.0,280.56,282.33,280.49,281.54,12452.0
2025-03-12 14:30:00,281.6,282.26,281.1,281.53,29014.0,281.6,282.26,281.1,281.53,29014.0
2025-03-12 15:00:00,281.42,281.55,279.6,279.68,13112.0,281.42,281.55,279.6,279.68,13112.0
2025-03-12 15:30:00,279.84,280.07,278.22,279.0,47178.0,279.84,280.07,278.22,279.0,47178.0
2025-03-13 09:30:00,279.0,283.0,278.48,280.11,24627.0,279.0,283.0,278.48,280.11,24627.0
2025-03-13 10:00:00,279.66,281.63,279.5,279.79,14620.0,279.66,281.63,279.5,279.79,14620.0
2025-03-13 10:30:00,280.7,281.0,279.45,280.07,1300.0,280.7,281.0,279.45,280.07,1300.0
2025-03-13 11:00:00,279.7,280.07,278.05,278.06,4285.0,279.7,280.07,278.05,278.06,4285.0
2025-03-13 11:30:00,278.3,278.33,276.2,276.64,7523.0,278.3,278.33,276.2,276.64,7523.0
2025-03-13 12:00:00,276.64,277.16,276.51,276.78,2112.0,276.64,277.16,276.51,276.78,2112.0
2025-03-13 12:30:00,276.96,277.74,275.22,275.44,28109.0,276.96,277.74,275.22,275.44,28109.0
2025-03-13 13:00:00,275.44,275.88,273.44,273.44,6459.0,275.44,275.88,273.44,273.44,6459.0
2025-03-13 13:30:00,273.44,273.44,271.65,271.67,5717.0,273.44,273.44,271.65,271.67,5717.0
2025-03-13 14:00:00,271.86,273.5,271.68,273.09,6818.0,271.86,273.5,271.68,273.09,6818.0
2025-03-13 14:30:00,273.19,273.99,272.91,273.41,10502.0,273.19,273.99,272.91,273.41,10502.0
2025-03-13 15:00:00,273.7,274.42,272.76,272.76,9111.0,273.7,274.42,272.76,272.76,9111.0
2025-03-13 15:30:00,272.77,273.32,271.03,271.64,61741.0,272.77,273.32,271.03,271.64,61741.0
2025-03-14 09:30:00,275.84,276.83,273.93,276.07,14935.0,275.84,276.83,273.93,276.07,14935.0
2025-03-14 10:00:00,275.13,275.13,272.68,272.99,9407.0,275.13,275.13,272.68,272.99,9407.0
2025-03-14 10:30:00,272.48,274.33,272.47,274.32,7379.0,272.48,274.33,272.47,274.32,7379.0
2025-03-14 11:00:00,274.34,275.34,274.34,275.0,6798.0,274.34,275.34,274.34,275.0,6798.0
2025-03-14 11:30:00,274.78,276.35,274.77,276.07,8190.0,274.78,276.35,274.77,276.07,8190.0
2025-03-14 12:00:00,276.19,276.68,274.68,274.93,12858.0,276.19,276.68,274.68,274.93,12858.0
2025-03-14 12:30:00,274.98,277.85,274.85,276.8,32955.0,274.98,277.85,274.85,276.8,32955.0
2025-03-14 13:00:00,276.8,277.68,276.58,276.58,8612.0,276.8,277.68,276.58,276.58,8612.0
2025-03-14 13:30:00,276.84,277.51,276.14,276.14,9021.0,276.84,277.51,276.14,276.14,9021.0
2025-03-14 14:00:00,276.12,277.23,275.94,276.09,10378.0,276.12,277.23,275.94,276.09,10378.0
2025-03-14 14:30:00,276.1,278.08,276.09,277.71,17842.0,276.1,278.08,276.09,277.71,17842.0
2025-03-14 15:00:00,277.78,279.34,277.77,278.7,16505.0,277.78,279.34,277.77,278.7,16505.0
2025-03-14 15:30:00,278.43,279.38,277.19,278.8,61974.0,278.43,279.38,277.19,278.8,61974.0
2025-03-17 09:30:00,278.47,285.39,278.47,281.04,13319.0,278.47,285.39,278.47,281.04,13319.0
2025-03-17 10:00:00,281.09,283.34,281.09,281.96,11247.0,281.09,283.34,281.09,281.96,11247.0
2025-03-17 10:30:00,282.39,282.92,281.66,282.25,8425.0,282.39,282.92,281.66,282.25,8425.0
2025-03-17 11:00:00,282.78,284.67,282.33,284.26,7697.0,282.78,284.67,282.33,284.26,7697.0
2025-03-17 11:30:00,284.34,284.41,283.11,283.2,2888.0,284.34,284.41,283.11,283.2,2888.0
2025-03-17 12:00:00,282.7,283.7,281.41,282.03,17416.0,282.7,283.7,281.41,282.03,17416.0
2025-03-17 12:30:00,282.0,282.8,281.95,282.79,5333.0,282.0,282.8,281.95,282.79,5333.0
2025-03-17 13:00:00,282.34,283.68,282.29,283.38,4118.0,282.34,283.68,282.29,283.38,4118.0
2025-03-17 13:30:00,283.17,285.08,283.17,284.71,6015.0,283.17,285.08,283.17,284.71,6015.0
2025-03-17 14:00:00,284.86,286.02,284.85,285.4,6567.0,284.86,286.02,284.85,285.4,6567.0
2025-03-17 14:30:00,285.48,286.4,285.36,285.37,4808.0,285.48,286.4,285.36,285.37,4808.0
2025-03-17 15:00:00,285.34,287.32,285.33,287.21,20503.0,285.34,287.32,285.33,287.21,20503.0
2025-03-17 15:30:00,287.27,287.27,285.19,285.4,42659.0,287.27,287.27,285.19,285.4,42659.0
2025-03-18 09:30:00,282.72,285.04,282.72,283.57,5577.0,282.72,285.04,282.72,283.57,5577.0
2025-03-18 10:00:00,283.31,285.54,283.23,285.54,3884.0,283.31,285.54,283.23,285.54,3884.0
2025-03-18 10:30:00,285.33,285.33,283.06,283.87,5692.0,285.33,285.33,283.06,283.87,5692.0
2025-03-18 11:00:00,282.99,283.09,282.43,282.67,3959.0,282.99,283.09,282.43,282.67,3959.0
2025-03-18 11:30:00,282.5,282.95,282.06,282.19,4179.0,282.5,282.95,282.06,282.19,4179.0
2025-03-18 12:00:00,282.14,283.56,282.13,283.56,3430.0,282.14,283.56,282.13,283.56,3430.0
2025-03-18 12:30:00,283.78,284.02,282.61,283.58,4282.0,283.78,284.02,282.61,283.58,4282.0
2025-03-18 13:00:00,283.46,283.68,282.52,282.79,4117.0,283.46,283.68,282.52,282.79,4117.0
2025-03-18 13:30:00,283.33,284.0,283.11,283.36,2897.0,283.33,284.0,283.11,283.36,2897.0
2025-03-18 14:00:00,283.25,283.25,282.21,282.35,4696.0,283.25,283.25,282.21,282.35,4696.0
2025-03-18 14:30:00,282.47,283.18,282.04,282.23,9535.0,282.47,283.18,282.04,282.23,9535.0
2025-03-18 15:00:00,282.32,282.95,281.92,282.78,7599.0,282.32,282.95,281.92,282.78,7599.0
2025-03-18 15:30:00,282.58,283.05,282.01,282.58,33311.0,282.58,283.05,282.01,282.58,33311.0
2025-03-19 09:30:00,283.5,284.99,282.3,282.7,66506.0,283.5,284.99,282.3,282.7,66506.0
2025-03-19 10:00:00,282.94,285.46,282.94,285.06,3766.0,282.94,285.46,282.94,285.06,3766.0
2025-03-19 10:30:00,284.83,285.7,284.82,285.25,5395.0,284.83,285.7,284.82,285.25,5395.0
2025-03-19 11:00:00,285.0,286.08,284.99,285.99,4044.0,285.0,286.08,284.99,285.99,4044.0
2025-03-19 11:30:00,285.88,286.7,285.49,286.38,3893.0,285.88,286.7,285.49,286.38,3893.0
2025-03-19 12:00:00,286.38,287.25,286.38,286.68,6041.0,286.38,287.25,286.38,286.68,6041.0
2025-03-19 12:30:00,286.72,287.06,286.44,286.44,2918.0,286.72,287.06,286.44,286.44,2918.0
2025-03-19 13:00:00,286.56,286.64,285.22,285.22,5723.0,286.56,286.64,285.22,285.22,5723.0
2025-03-19 13:30:00,285.16,285.57,283.72,283.72,7644.0,285.16,285.57,283.72,283.72,7644.0
2025-03-19 14:00:00,283.44,285.59,283.37,284.79,9556.0,283.44,285.59,283.37,284.79,9556.0
2025-03-19 14:30:00,285.2,288.41,284.9,287.61,26625.0,285.2,288.41,284.9,287.61,26625.0
2025-03-19 15:00:00,287.3,289.09,285.72,285.72,8117.0,287.3,289.09,285.72,285.72,8117.0
2025-03-19 15:30:00,285.78,287.94,285.56,285.7,28169.0,285.78,287.94,285.56,285.7,28169.0
2025-03-20 09:30:00,283.11,286.09,283.11,286.09,5785.0,283.11,286.09,283.11,286.09,5785.0
2025-03-20 10:00:00,286.2,287.67,286.2,286.94,6244.0,286.2,287.67,286.2,286.94,6244.0
2025-03-20 10:30:00,286.92,287.28,286.43,286.65,3541.0,286.92,287.28,286.43,286.65,3541.0
2025-03-20 11:00:00,286.67,287.88,286.66,287.85,3697.0,286.67,287.88,286.66,287.85,3697.0
2025-03-20 11:30:00,287.69,288.17,286.91,286.91,7641.0,287.69,288.17,286.91,286.91,7641.0
2025-03-20 12:00:00,286.78,287.54,286.45,286.47,5295.0,286.78,287.54,286.45,286.47,5295.0
2025-03-20 12:30:00,286.53,286.82,285.97,286.82,6287.0,286.53,286.82,285.97,286.82,6287.0
2025-03-20 13:00:00,287.08,287.85,286.05,286.23,10238.0,287.08,287.85,286.05,286.23,10238.0
2025-03-20 13:30:00,286.48,287.59,286.22,286.56,8175.0,286.48,287.59,286.22,286.56,8175.0
2025-03-20 14:00:00,286.71,287.3,286.33,286.46,10164.0,286.71,287.3,286.33,286.46,10164.0
2025-03-20 14:30:00,286.19,288.71,286.19,287.21,10765.0,286.19,288.71,286.19,287.21,10765.0
2025-03-20 15:00:00,287.42,288.42,287.2,287.49,9692.0,287.42,288.42,287.2,287.49,9692.0
2025-03-20 15:30:00,287.39,288.6,284.86,285.01,61783.0,287.39,288.6,284.86,285.01,61783.0
2025-03-21 09:30:00,282.5,283.69,280.24,283.69,51907.0,282.5,283.69,280.24,283.69,51907.0
2025-03-21 10:00:00,283.24,283.5,281.89,283.38,10238.0,283.24,283.5,281.89,283.38,10238.0
2025-03-21 10:30:00,283.78,284.47,282.46,284.47,9109.0,283.78,284.47,282.46,284.47,9109.0
2025-03-21 11:00:00,284.69,285.77,283.75,284.22,7529.0,284.69,285.77,283.75,284.22,7529.0
2025-03-21 11:30:00,284.24,284.31,282.86,283.49,6484.0,284.24,284.31,282.86,283.49,6484.0
2025-03-21 12:00:00,283.47,285.28,283.0,285.14,5983.0,283.47,285.28,283.0,285.14,5983.0
2025-03-21 12:30:00,285.14,286.13,284.73,286.07,5886.0,285.14,286.13,284.73,286.07,5886.0
2025-03-21 13:00:00,285.97,285.99,285.38,285.66,6050.0,285.97,285.99,285.38,285.66,6050.0
2025-03-21 13:30:00,285.45,286.66,285.31,285.73,6278.0,285.45,286.66,285.31,285.73,6278.0
2025-03-21 14:00:00,285.99,286.5,285.4,286.34,11844.0,285.99,286.5,285.4,286.34,11844.0
2025-03-21 14:30:00,286.5,287.96,286.45,286.89,10665.0,286.5,287.96,286.45,286.89,10665.0
2025-03-21 15:00:00,286.95,287.51,286.46,286.91,27952.0,286.95,287.51,286.46,286.91,27952.0
2025-03-21 15:30:00,286.9,290.44,286.69,290.06,212642.0,286.9,290.44,286.69,290.06,212642.0
2025-03-24 09:30:00,294.33,301.77,293.85,296.73,14867.0,294.33,301.77,293.85,296.73,14867.0
2025-03-24 10:00:00,296.73,297.07,295.72,297.03,11999.0,296.73,297.07,295.72,297.03,11999.0
2025-03-24 10:30:00,296.85,297.6,296.59,297.55,6299.0,296.85,297.6,296.59,297.55,6299.0
2025-03-24 11:00:00,297.36,298.8,297.33,298.17,6251.0,297.36,298.8,297.33,298.17,6251.0
2025-03-24 11:30:00,298.17,298.22,296.55,297.18,10405.0,298.17,298.22,296.55,297.18,10405.0
2025-03-24 12:00:00,297.22,298.18,296.72,297.22,10365.0,297.22,298.18,296.72,297.22,10365.0
2025-03-24 12:30:00,297.04,297.86,296.36,296.92,8397.0,297.04,297.86,296.36,296.92,8397.0
2025-03-24 13:00:00,297.01,297.5,296.51,296.78,7590.0,297.01,297.5,296.51,296.78,7590.0
2025-03-24 13:30:00,296.9,297.02,295.9,296.54,8910.0,296.9,297.02,295.9,296.54,8910.0
2025-03-24 14:00:00,296.4,296.51,295.09,295.45,9982.0,296.4,296.51,295.09,295.45,9982.0
2025-03-24 14:30:00,295.47,297.41,295.46,297.41,8867.0,295.47,297.41,295.46,297.41,8867.0
2025-03-24 15:00:00,297.32,297.83,297.15,297.25,11026.0,297.32,297.83,297.15,297.25,11026.0
2025-03-24 15:30:00,297.33,298.09,296.94,297.28,46157.0,297.33,298.09,296.94,297.28,46157.0
2025-03-25 09:30:00,297.39,299.49,294.88,295.32,6401.0,297.39,299.49,294.88,295.32,6401.0
2025-03-25 10:00:00,295.44,295.45,293.94,294.09,2040.0,295.44,295.45,293.94,294.09,2040.0
2025-03-25 10:30:00,294.41,295.02,293.12,293.64,1515.0,294.41,295.02,293.12,293.64,1515.0
2025-03-25 11:00:00,292.93,293.62,292.8,293.39,1320.0,292.93,293.62,292.8,293.39,1320.0
2025-03-25 11:30:00,293.07,293.64,291.34,291.35,2233.0,293.07,293.64,291.34,291.35,2233.0
2025-03-25 12:00:00,291.35,291.96,291.0,291.92,6387.0,291.35,291.96,291.0,291.92,6387.0
2025-03-25 12:30:00,291.74,292.3,291.36,291.91,3606.0,291.74,292.3,291.36,291.91,3606.0
2025-03-25 13:00:00,292.1,292.9,291.49,291.62,4332.0,292.1,292.9,291.49,291.62,4332.0
2025-03-25 13:30:00,291.4,291.84,291.1,291.1,3860.0,291.4,291.84,291.1,291.1,3860.0
2025-03-25 14:00:00,290.87,291.72,290.51,291.28,7233.0,290.87,291.72,290.51,291.28,7233.0
2025-03-25 14:30:00,290.96,291.15,289.82,290.68,5845.0,290.96,291.15,289.82,290.68,5845.0
2025-03-25 15:00:00,290.7,291.25,290.25,290.57,8400.0,290.7,291.25,290.25,290.57,8400.0
2025-03-25 15:30:00,290.68,292.23,289.47,291.02,33255.0,290.68,292.23,289.47,291.02,33255.0
2025-03-26 09:30:00,292.05,292.11,290.95,290.98,5454.0,292.05,292.11,290.95,290.98,5454.0
2025-03-26 10:00:00,291.24,291.85,290.02,290.18,2804.0,291.24,291.85,290.02,290.18,2804.0
2025-03-26 10:30:00,290.57,290.76,290.06,290.07,1600.0,290.57,290.76,290.06,290.07,1600.0
2025-03-26 11:00:00,290.49,290.49,288.93,289.11,2050.0,290.49,290.49,288.93,289.11,2050.0
2025-03-26 11:30:00,289.21,289.96,288.6,288.99,3810.0,289.21,289.96,288.6,288.99,3810.0
2025-03-26 12:00:00,289.01,289.06,288.39,288.46,3311.0,289.01,289.06,288.39,288.46,3311.0
2025-03-26 12:30:00,288.71,288.71,287.22,287.22,955.0,288.71,288.71,287.22,287.22,955.0
2025-03-26 13:00:00,286.88,287.98,286.5,286.66,16271.0,286.88,287.98,286.5,286.66,16271.0
2025-03-26 13:30:00,286.38,286.85,285.75,286.16,4164.0,286.38,286.85,285.75,286.16,4164.0
2025-03-26 14:00:00,286.28,287.23,286.25,286.92,6317.0,286.28,287.23,286.25,286.92,6317.0
2025-03-26 14:30:00,286.82,286.82,285.79,286.15,4528.0,286.82,286.82,285.79,286.15,4528.0
2025-03-26 15:00:00,286.5,287.59,285.87,287.28,8978.0,286.5,287.59,285.87,287.28,8978.0
2025-03-26 15:30:00,287.13,288.34,287.13,287.94,25596.0,287.13,288.34,287.13,287.94,25596.0
2025-03-27 09:30:00,286.24,286.74,282.81,286.4,7789.0,286.24,286.74,282.81,286.4,7789.0
2025-03-27 10:00:00,285.21,287.66,284.01,285.73,7778.0,285.21,287.66,284.01,285.73,7778.0
2025-03-27 10:30:00,286.11,286.94,285.71,286.02,4079.0,286.11,286.94,285.71,286.02,4079.0
2025-03-27 11:00:00,286.19,286.55,285.83,285.83,3876.0,286.19,286.55,285.83,285.83,3876.0
2025-03-27 11:30:00,285.66,285.66,283.87,284.3,2565.0,285.66,285.66,283.87,284.3,2565.0
2025-03-27 12:00:00,284.46,285.65,284.45,285.59,3220.0,284.46,285.65,284.45,285.59,3220.0
2025-03-27 12:30:00,285.54,285.6,283.61,283.61,3965.0,285.54,285.6,283.61,283.61,3965.0
2025-03-27 13:00:00,284.01,285.39,283.82,284.23,9004.0,284.01,285.39,283.82,284.23,9004.0
2025-03-27 13:30:00,284.24,284.77,284.0,284.38,5385.0,284.24,284.77,284.0,284.38,5385.0
2025-03-27 14:00:00,284.12,285.41,284.09,284.8,12650.0,284.12,285.41,284.09,284.8,12650.0
2025-03-27 14:30:00,285.06,286.49,285.05,285.49,4133.0,285.06,286.49,285.05,285.49,4133.0
2025-03-27 15:00:00,285.32,286.99,285.32,286.75,4975.0,285.32,286.99,285.32,286.75,4975.0
2025-03-27 15:30:00,286.49,286.57,284.97,285.13,13232.0,286.49,286.57,284.97,285.13,13232.0
2025-03-28 09:30:00,285.14,285.52,282.11,282.11,3607.0,285.14,285.52,282.11,282.11,3607.0
2025-03-28 10:00:00,281.35,283.0,279.64,279.99,3578.0,281.35,283.0,279.64,279.99,3578.0
2025-03-28 10:30:00,279.83,280.55,279.45,280.26,1801.0,279.83,280.55,279.45,280.26,1801.0
2025-03-28 11:00:00,279.69,279.97,278.69,278.87,2460.0,279.69,279.97,278.69,278.87,2460.0
2025-03-28 11:30:00,279.33,279.48,278.32,278.32,3785.0,279.33,279.48,278.32,278.32,3785.0
2025-03-28 12:00:00,278.61,278.91,277.51,277.58,1877.0,278.61,278.91,277.51,277.58,1877.0
2025-03-28 12:30:00,277.94,278.41,277.61,278.04,3446.0,277.94,278.41,277.61,278.04,3446.0
2025-03-28 13:00:00,278.04,278.37,277.37,277.47,4976.0,278.04,278.37,277.37,277.47,4976.0
2025-03-28 13:30:00,277.5,278.57,277.46,278.35,2347.0,277.5,278.57,277.46,278.35,2347.0
2025-03-28 14:00:00,278.7,279.12,278.56,278.9,10428.0,278.7,279.12,278.56,278.9,10428.0
2025-03-28 14:30:00,278.76,279.98,278.76,279.98,7290.0,278.76,279.98,278.76,279.98,7290.0
2025-03-28 15:00:00,280.29,280.98,280.04,280.1,21013.0,280.29,280.98,280.04,280.1,21013.0
2025-03-28 15:30:00,280.15,281.36,279.73,280.79,30780.0,280.15,281.36,279.73,280.79,30780.0
2025-03-31 09:30:00,278.0,280.02,273.66,278.63,27789.0,278.0,280.02,273.66,278.63,27789.0
2025-03-31 10:00:00,278.47,278.48,276.3,276.86,36203.0,278.47,278.48,276.3,276.86,36203.0
2025-03-31 10:30:00,277.12,279.69,277.12,278.66,12753.0,277.12,279.69,277.12,278.66,12753.0
2025-03-31 11:00:00,278.61,280.66,278.61,280.22,6476.0,278.61,280.66,278.61,280.22,6476.0
2025-03-31 11:30:00,280.32,281.16,280.03,280.93,5221.0,280.32,281.16,280.03,280.93,5221.0
2025-03-31 12:00:00,280.69,281.48,279.33,281.29,16054.0,280.69,281.48,279.33,281.29,16054.0
2025-03-31 12:30:00,281.17,281.19,279.52,279.69,8217.0,281.17,281.19,279.52,279.69,8217.0
2025-03-31 13:00:00,279.31,281.4,279.31,279.94,8220.0,279.31,281.4,279.31,279.94,8220.0
2025-03-31 13:30:00,280.35,280.41,279.46,279.95,8387.0,280.35,280.41,279.46,279.95,8387.0
2025-03-31 14:00:00,280.14,282.44,280.14,281.86,8940.0,280.14,282.44,280.14,281.86,8940.0
2025-03-31 14:30:00,281.81,282.68,281.65,281.8,7690.0,281.81,282.68,281.65,281.8,7690.0
2025-03-31 15:00:00,282.07,282.92,281.55,281.55,10751.0,282.07,282.92,281.55,281.55,10751.0
2025-03-31 15:30:00,281.32,283.55,281.32,282.5,32905.0,281.32,283.55,281.32,282.5,32905.0
2025-04-01 09:30:00,280.96,284.85,280.96,284.0,16406.0,280.96,284.85,280.96,284.0,16406.0
2025-04-01 10:00:00,283.09,283.4,279.32,280.74,6623.0,283.09,283.4,279.32,280.74,6623.0
2025-04-01 10:30:00,279.81,282.49,279.81,282.49,8025.0,279.81,282.49,279.81,282.49,8025.0
2025-04-01 11:00:00,282.49,284.65,282.49,284.14,6758.0,282.49,284.65,282.49,284.14,6758.0
2025-04-01 11:30:00,283.73,284.81,283.52,284.41,10999.0,283.73,284.81,283.52,284.41,10999.0
2025-04-01 12:00:00,283.89,284.45,282.57,282.57,7252.0,283.89,284.45,282.57,282.57,7252.0
2025-04-01 12:30:00,282.57,283.29,281.77,283.09,7822.0,282.57,283.29,281.77,283.09,7822.0
2025-04-01 13:00:00,283.14,283.31,282.08,282.11,4156.0,283.14,283.31,282.08,282.11,4156.0
2025-04-01 13:30:00,282.39,282.6,281.34,281.35,5223.0,282.39,282.6,281.34,281.35,5223.0
2025-04-01 14:00:00,281.18,281.18,279.41,279.42,5295.0,281.18,281.18,279.41,279.42,5295.0
2025-04-01 14:30:00,279.71,281.26,279.7,280.74,14708.0,279.71,281.26,279.7,280.74,14708.0
2025-04-01 15:00:00,280.78,282.21,280.78,281.82,11044.0,280.78,282.21,280.78,281.82,11044.0
2025-04-01 15:30:00,281.51,283.21,281.5,283.01,26081.0,281.51,283.21,281.5,283.01,26081.0
2025-04-02 09:30:00,279.06,284.35,279.06,283.43,8944.0,279.06,284.35,279.06,283.43,8944.0
2025-04-02 10:00:00,282.71,284.57,282.71,284.17,10831.0,282.71,284.57,282.71,284.17,10831.0
2025-04-02 10:30:00,284.16,284.85,283.92,284.73,5367.0,284.16,284.85,283.92,284.73,5367.0
2025-04-02 11:00:00,284.46,286.17,284.25,286.06,5857.0,284.46,286.17,284.25,286.06,5857.0
2025-04-02 11:30:00,286.06,286.78,285.3,285.3,5436.0,286.06,286.78,285.3,285.3,5436.0
2025-04-02 12:00:00,285.7,287.22,285.67,287.22,5366.0,285.7,287.22,285.67,287.22,5366.0
2025-04-02 12:30:00,287.3,288.39,286.95,288.22,5005.0,287.3,288.39,286.95,288.22,5005.0
2025-04-02 13:00:00,288.28,289.93,288.27,288.8,4000.0,288.28,289.93,288.27,288.8,4000.0
2025-04-02 13:30:00,288.8,289.03,286.25,286.63,5238.0,288.8,289.03,286.25,286.63,5238.0
2025-04-02 14:00:00,286.62,286.99,285.55,285.55,7038.0,286.62,286.99,285.55,285.55,7038.0
2025-04-02 14:30:00,285.85,287.18,285.3,285.3,5972.0,285.85,287.18,285.3,285.3,5972.0
2025-04-02 15:00:00,285.6,286.75,285.6,286.49,10081.0,285.6,286.75,285.6,286.49,10081.0
2025-04-02 15:30:00,286.3,288.01,286.3,287.54,20278.0,286.3,288.01,286.3,287.54,20278.0
2025-04-03 09:30:00,270.49,270.54,247.48,247.73,89318.0,270.49,270.54,247.48,247.73,89318.0
2025-04-03 10:00:00,247.47,251.81,246.15,247.82,63521.0,247.47,251.81,246.15,247.82,63521.0
2025-04-03 10:30:00,248.07,248.96,243.02,244.82,50686.0,248.07,248.96,243.02,244.82,50686.0
2025-04-03 11:00:00,244.97,245.78,243.08,244.51,26288.0,244.97,245.78,243.08,244.51,26288.0
2025-04-03 11:30:00,244.59,245.65,242.19,243.7,61768.0,244.59,245.65,242.19,243.7,61768.0
2025-04-03 12:00:00,243.61,246.0,243.44,245.49,33338.0,243.61,246.0,243.44,245.49,33338.0
2025-04-03 12:30:00,246.23,246.23,243.87,245.0,28484.0,246.23,246.23,243.87,245.0,28484.0
2025-04-03 13:00:00,245.49,245.49,243.28,243.44,27526.0,245.49,245.49,243.28,243.44,27526.0
2025-04-03 13:30:00,243.76,245.15,242.76,242.95,22299.0,243.76,245.15,242.76,242.95,22299.0
2025-04-03 14:00:00,243.17,244.38,241.1,242.31,24833.0,243.17,244.38,241.1,242.31,24833.0
2025-04-03 14:30:00,242.34,243.47,241.03,243.26,43809.0,242.34,243.47,241.03,243.26,43809.0
2025-04-03 15:00:00,243.03,243.66,239.35,239.88,85828.0,243.03,243.66,239.35,239.88,85828.0
2025-04-03 15:30:00,240.02,240.57,238.1,238.47,101237.0,240.02,240.57,238.1,238.47,101237.0
2025-04-04 09:30:00,222.24,225.69,212.62,215.49,143918.0,222.24,225.69,212.62,215.49,143918.0
2025-04-04 10:00:00,215.02,216.68,211.73,211.73,70558.0,215.02,216.68,211.73,211.73,70558.0
2025-04-04 10:30:00,212.03,214.11,208.35,213.64,46965.0,212.03,214.11,208.35,213.64,46965.0
2025-04-04 11:00:00,213.33,225.17,213.28,219.92,271784.0,213.33,225.17,213.28,219.92,271784.0
2025-04-04 11:30:00,219.9,223.1,218.19,220.18,52818.0,219.9,223.1,218.19,220.18,52818.0
2025-04-04 12:00:00,220.17,224.96,219.0,221.13,37659.0,220.17,224.96,219.0,221.13,37659.0
2025-04-04 12:30:00,222.48,225.56,221.37,225.07,43862.0,222.48,225.56,221.37,225.07,43862.0
2025-04-04 13:00:00,225.07,226.81,222.17,224.48,58181.0,225.07,226.81,222.17,224.48,58181.0
2025-04-04 13:30:00,223.81,226.19,221.83,225.67,35313.0,223.81,226.19,221.83,225.67,35313.0
2025-04-04 14:00:00,226.62,227.11,221.26,221.27,24663.0,226.62,227.11,221.26,221.27,24663.0
2025-04-04 14:30:00,221.68,222.14,218.45,220.98,41173.0,221.68,222.14,218.45,220.98,41173.0
2025-04-04 15:00:00,220.94,224.95,219.6,224.27,46657.0,220.94,224.95,219.6,224.27,46657.0
2025-04-04 15:30:00,224.25,226.66,222.18,223.33,139005.0,224.25,226.66,222.18,223.33,139005.0
2025-04-07 09:30:00,216.65,218.61,210.76,216.78,66424.0,216.65,218.61,210.76,216.78,66424.0
2025-04-07 10:00:00,216.98,231.39,214.67,218.89,92623.0,216.98,231.39,214.67,218.89,92623.0
2025-04-07 10:30:00,218.36,224.59,214.66,223.37,15941.0,218.36,224.59,214.66,223.37,15941.0
2025-04-07 11:00:00,224.5,226.74,215.86,215.86,19995.0,224.5,226.74,215.86,215.86,19995.0
2025-04-07 11:30:00,216.38,221.56,216.38,219.79,11517.0,216.38,221.56,216.38,219.79,11517.0
2025-04-07 12:00:00,218.64,218.64,216.02,218.29,23969.0,218.64,218.64,216.02,218.29,23969.0
2025-04-07 12:30:00,219.81,220.33,215.55,216.71,15386.0,219.81,220.33,215.55,216.71,15386.0
2025-04-07 13:00:00,220.63,223.99,217.83,223.21,63142.0,220.63,223.99,217.83,223.21,63142.0
2025-04-07 13:30:00,222.3,225.7,220.64,224.95,13265.0,222.3,225.7,220.64,224.95,13265.0
2025-04-07 14:00:00,224.95,225.93,221.61,221.62,18881.0,224.95,225.93,221.61,221.62,18881.0
2025-04-07 14:30:00,221.48,223.75,219.7,219.7,19532.0,221.48,223.75,219.7,219.7,19532.0
2025-04-07 15:00:00,219.93,222.65,219.06,220.26,47836.0,219.93,222.65,219.06,220.26,47836.0
2025-04-07 15:30:00,220.71,224.24,220.71,223.51,74265.0,220.71,224.24,220.71,223.51,74265.0
2025-04-08 09:30:00,231.94,232.54,226.35,227.36,25885.0,231.94,232.54,226.35,227.36,25885.0
2025-04-08 10:00:00,227.32,229.42,226.21,228.41,17643.0,227.32,229.42,226.21,228.41,17643.0
2025-04-08 10:30:00,228.21,228.78,223.69,224.19,22404.0,228.21,228.78,223.69,224.19,22404.0
2025-04-08 11:00:00,224.59,225.96,222.72,224.03,26006.0,224.59,225.96,222.72,224.03,26006.0
2025-04-08 11:30:00,224.34,227.56,223.72,226.04,34973.0,224.34,227.56,223.72,226.04,34973.0
2025-04-08 12:00:00,225.68,226.48,223.28,224.01,18915.0,225.68,226.48,223.28,224.01,18915.0
2025-04-08 12:30:00,224.76,224.76,218.01,218.02,23868.0,224.76,224.76,218.01,218.02,23868.0
2025-04-08 13:00:00,219.19,219.19,214.78,215.6,19234.0,219.19,219.19,214.78,215.6,19234.0
2025-04-08 13:30:00,215.87,218.47,214.87,218.18,24803.0,215.87,218.47,214.87,218.18,24803.0
2025-04-08 14:00:00,217.46,218.34,215.79,215.79,10702.0,217.46,218.34,215.79,215.79,10702.0
2025-04-08 14:30:00,216.57,218.95,215.21,215.22,11295.0,216.57,218.95,215.21,215.22,11295.0
2025-04-08 15:00:00,214.77,215.35,210.87,213.26,23546.0,214.77,215.35,210.87,213.26,23546.0
2025-04-08 15:30:00,213.16,214.13,209.38,213.61,60958.0,213.16,214.13,209.38,213.61,60958.0
2025-04-09 09:30:00,213.02,215.7,205.73,210.88,127089.0,213.02,215.7,205.73,210.88,127089.0
2025-04-09 10:00:00,211.11,213.46,209.33,212.4,96689.0,211.11,213.46,209.33,212.4,96689.0
2025-04-09 10:30:00,212.62,216.76,210.81,211.81,132500.0,212.62,216.76,210.81,211.81,132500.0
2025-04-09 11:00:00,212.86,215.69,210.98,214.73,38248.0,212.86,215.69,210.98,214.73,38248.0
2025-04-09 11:30:00,214.71,215.39,212.67,213.21,17350.0,214.71,215.39,212.67,213.21,17350.0
2025-04-09 12:00:00,213.0,216.2,213.0,215.15,23451.0,213.0,216.2,213.0,215.15,23451.0
2025-04-09 12:30:00,215.0,216.11,213.65,214.98,25133.0,215.0,216.11,213.65,214.98,25133.0
2025-04-09 13:00:00,215.19,234.74,215.06,228.58,60949.0,215.19,234.74,215.06,228.58,60949.0
2025-04-09 13:30:00,228.42,240.83,228.01,240.83,115807.0,228.42,240.83,228.01,240.83,115807.0
2025-04-09 14:00:00,240.56,246.08,238.02,246.08,45207.0,240.56,246.08,238.02,246.08,45207.0
2025-04-09 14:30:00,245.76,247.52,236.39,236.5,55016.0,245.76,247.52,236.39,236.5,55016.0
2025-04-09 15:00:00,236.34,244.09,235.82,242.9,15062.0,236.34,244.09,235.82,242.9,15062.0
2025-04-09 15:30:00,242.85,246.0,241.06,243.62,100468.0,242.85,246.0,241.06,243.62,100468.0
2025-04-10 09:30:00,234.36,237.17,227.32,227.85,20493.0,234.36,237.17,227.32,227.85,20493.0
2025-04-10 10:00:00,227.7,232.54,226.32,230.75,33442.0,227.7,232.54,226.32,230.75,33442.0
2025-04-10 10:30:00,230.8,232.46,229.08,229.08,7677.0,230.8,232.46,229.08,229.08,7677.0
2025-04-10 11:00:00,228.56,228.98,226.31,226.31,19686.0,228.56,228.98,226.31,226.31,19686.0
2025-04-10 11:30:00,226.34,226.48,224.68,225.2,6727.0,226.34,226.48,224.68,225.2,6727.0
2025-04-10 12:00:00,225.2,226.04,219.22,220.44,22188.0,225.2,226.04,219.22,220.44,22188.0
2025-04-10 12:30:00,220.45,224.34,220.39,224.3,92263.0,220.45,224.34,220.39,224.3,92263.0
2025-04-10 13:00:00,224.75,226.95,219.58,220.75,15354.0,224.75,226.95,219.58,220.75,15354.0
2025-04-10 13:30:00,222.38,227.55,221.67,226.95,19476.0,222.38,227.55,221.67,226.95,19476.0
2025-04-10 14:00:00,226.35,228.43,224.16,227.96,13023.0,226.35,228.43,224.16,227.96,13023.0
2025-04-10 14:30:00,227.98,228.11,224.81,225.9,34949.0,227.98,228.11,224.81,225.9,34949.0
2025-04-10 15:00:00,225.68,227.3,223.99,223.99,22775.0,225.68,227.3,223.99,223.99,22775.0
2025-04-10 15:30:00,223.8,225.69,220.78,223.2,195515.0,223.8,225.69,220.78,223.2,195515.0
2025-04-11 09:30:00,221.65,223.22,216.86,221.35,23776.0,221.65,223.22,216.86,221.35,23776.0
2025-04-11 10:00:00,220.63,222.2,217.13,217.66,70119.0,220.63,222.2,217.13,217.66,70119.0
2025-04-11 10:30:00,217.66,220.89,217.66,220.49,63382.0,217.66,220.89,217.66,220.49,63382.0
2025-04-11 11:00:00,220.57,223.24,220.21,220.7,20713.0,220.57,223.24,220.21,220.7,20713.0
2025-04-11 11:30:00,220.74,221.58,219.99,221.58,61904.0,220.74,221.58,219.99,221.58,61904.0
2025-04-11 12:00:00,221.3,222.71,220.7,221.45,7005.0,221.3,222.71,220.7,221.45,7005.0
2025-04-11 12:30:00,221.31,225.48,221.31,224.62,68837.0,221.31,225.48,221.31,224.62,68837.0
2025-04-11 13:00:00,224.39,225.87,223.35,223.93,17391.0,224.39,225.87,223.35,223.93,17391.0
2025-04-11 13:30:00,223.57,229.92,223.37,229.0,57114.0,223.57,229.92,223.37,229.0,57114.0
2025-04-11 14:00:00,229.43,229.44,224.99,226.17,22610.0,229.43,229.44,224.99,226.17,22610.0
2025-04-11 14:30:00,226.46,226.47,224.43,224.52,42704.0,226.46,226.47,224.43,224.52,42704.0
2025-04-11 15:00:00,224.91,227.11,224.72,225.45,15847.0,224.91,227.11,224.72,225.45,15847.0
2025-04-11 15:30:00,225.44,226.74,224.5,225.25,82694.0,225.44,226.74,224.5,225.25,82694.0
2025-04-14 09:30:00,233.77,235.09,230.15,231.23,47455.0,233.77,235.09,230.15,231.23,47455.0
2025-04-14 10:00:00,230.68,234.22,230.46,234.22,18136.0,230.68,234.22,230.46,234.22,18136.0
2025-04-14 10:30:00,233.51,234.57,233.22,233.66,21844.0,233.51,234.57,233.22,233.66,21844.0
2025-04-14 11:00:00,233.25,233.46,229.87,230.35,18451.0,233.25,233.46,229.87,230.35,18451.0
2025-04-14 11:30:00,230.02,230.82,226.63,227.1,33090.0,230.02,230.82,226.63,227.1,33090.0
2025-04-14 12:00:00,226.9,228.9,226.74,228.12,14822.0,226.9,228.9,226.74,228.12,14822.0
2025-04-14 12:30:00,228.54,229.71,227.73,227.73,6101.0,228.54,229.71,227.73,227.73,6101.0
2025-04-14 13:00:00,228.14,230.65,227.86,228.63,17914.0,228.14,230.65,227.86,228.63,17914.0
2025-04-14 13:30:00,228.57,230.81,228.5,230.25,14886.0,228.57,230.81,228.5,230.25,14886.0
2025-04-14 14:00:00,230.61,230.86,229.75,230.31,17823.0,230.61,230.86,229.75,230.31,17823.0
2025-04-14 14:30:00,230.16,231.25,229.5,231.14,21910.0,230.16,231.25,229.5,231.14,21910.0
2025-04-14 15:00:00,231.44,232.56,231.14,231.4,20128.0,231.44,232.56,231.14,231.4,20128.0
2025-04-14 15:30:00,231.4,232.45,230.68,231.66,59629.0,231.4,232.45,230.68,231.66,59629.0
2025-04-15 09:30:00,229.52,234.0,229.52,232.23,19297.0,229.52,234.0,229.52,232.23,19297.0
2025-04-15 10:00:00,233.26,233.63,229.29,229.57,9789.0,233.26,233.63,229.29,229.57,9789.0
2025-04-15 10:30:00,230.13,230.41,227.94,229.46,11214.0,230.13,230.41,227.94,229.46,11214.0
2025-04-15 11:00:00,229.34,229.99,228.49,229.02,13967.0,229.34,229.99,228.49,229.02,13967.0
2025-04-15 11:30:00,229.02,230.82,229.02,229.95,12154.0,229.02,230.82,229.02,229.95,12154.0
2025-04-15 12:00:00,230.86,231.2,230.16,230.6,9033.0,230.86,231.2,230.16,230.6,9033.0
2025-04-15 12:30:00,230.8,230.84,228.97,229.59,16907.0,230.8,230.84,228.97,229.59,16907.0
2025-04-15 13:00:00,229.78,230.06,228.35,228.48,7309.0,229.78,230.06,228.35,228.48,7309.0
2025-04-15 13:30:00,228.48,229.07,227.94,228.59,9609.0,228.48,229.07,227.94,228.59,9609.0
2025-04-15 14:00:00,228.69,228.69,227.99,228.18,6523.0,228.69,228.69,227.99,228.18,6523.0
2025-04-15 14:30:00,228.25,229.67,228.19,229.32,11982.0,228.25,229.67,228.19,229.32,11982.0
2025-04-15 15:00:00,229.03,229.69,228.5,229.09,16117.0,229.03,229.69,228.5,229.09,16117.0
2025-04-15 15:30:00,229.09,229.45,227.68,228.03,93767.0,229.09,229.45,227.68,228.03,93767.0
2025-04-16 09:30:00,224.64,227.92,223.48,224.56,23126.0,224.64,227.92,223.48,224.56,23126.0
2025-04-16 10:00:00,224.96,226.13,224.52,225.19,18074.0,224.96,226.13,224.52,225.19,18074.0
2025-04-16 10:30:00,225.0,226.29,224.87,225.88,12813.0,225.0,226.29,224.87,225.88,12813.0
2025-04-16 11:00:00,225.88,227.93,225.39,227.45,19740.0,225.88,227.93,225.39,227.45,19740.0
2025-04-16 11:30:00,227.26,227.43,225.18,225.46,14222.0,227.26,227.43,225.18,225.46,14222.0
2025-04-16 12:00:00,225.46,226.01,225.21,225.62,15344.0,225.46,226.01,225.21,225.62,15344.0
2025-04-16 12:30:00,225.52,226.16,225.15,225.16,13814.0,225.52,226.16,225.15,225.16,13814.0
2025-04-16 13:00:00,224.92,226.1,224.91,225.53,12200.0,224.92,226.1,224.91,225.53,12200.0
2025-04-16 13:30:00,225.28,225.34,221.54,221.54,18018.0,225.28,225.34,221.54,221.54,18018.0
2025-04-16 14:00:00,221.8,224.16,221.64,223.53,24133.0,221.8,224.16,221.64,223.53,24133.0
2025-04-16 14:30:00,223.46,223.8,221.77,221.77,19076.0,223.46,223.8,221.77,221.77,19076.0
2025-04-16 15:00:00,221.7,222.17,220.34,221.05,21805.0,221.7,222.17,220.34,221.05,21805.0
2025-04-16 15:30:00,221.37,225.2,221.37,224.7,99327.0,221.37,225.2,221.37,224.7,99327.0
2025-04-17 09:30:00,226.7,227.5,224.65,226.49,18379.0,226.7,227.5,224.65,226.49,18379.0
2025-04-17 10:00:00,226.71,228.08,224.28,224.28,9773.0,226.71,228.08,224.28,224.28,9773.0
2025-04-17 10:30:00,225.12,225.38,224.09,224.53,6853.0,225.12,225.38,224.09,224.53,6853.0
2025-04-17 11:00:00,224.89,226.64,224.89,225.55,3525.0,224.89,226.64,224.89,225.55,3525.0
2025-04-17 11:30:00,226.07,227.38,225.98,226.62,13448.0,226.07,227.38,225.98,226.62,13448.0
2025-04-17 12:00:00,226.78,227.5,224.99,226.89,9063.0,226.78,227.5,224.99,226.89,9063.0
2025-04-17 12:30:00,226.53,228.44,226.53,227.67,7326.0,226.53,228.44,226.53,227.67,7326.0
2025-04-17 13:00:00,227.91,228.32,226.99,227.29,6305.0,227.91,228.32,226.99,227.29,6305.0
2025-04-17 13:30:00,227.3,229.31,227.3,228.56,10696.0,227.3,229.31,227.3,228.56,10696.0
2025-04-17 14:00:00,228.56,229.24,227.91,227.92,6156.0,228.56,229.24,227.91,227.92,6156.0
2025-04-17 14:30:00,228.65,229.22,227.84,227.84,8892.0,228.65,229.22,227.84,227.84,8892.0
2025-04-17 15:00:00,227.61,227.65,226.59,226.65,21249.0,227.61,227.65,226.59,226.65,21249.0
2025-04-17 15:30:00,226.9,227.09,225.81,226.75,29436.0,226.9,227.09,225.81,226.75,29436.0
2025-04-21 09:30:00,222.94,224.61,221.56,222.54,10912.0,222.94,224.61,221.56,222.54,10912.0
2025-04-21 10:00:00,222.64,223.52,221.33,221.76,5289.0,222.64,223.52,221.33,221.76,5289.0
2025-04-21 10:30:00,221.25,221.64,218.83,219.53,19387.0,221.25,221.64,218.83,219.53,19387.0
2025-04-21 11:00:00,219.63,220.15,219.05,219.3,12168.0,219.63,220.15,219.05,219.3,12168.0
2025-04-21 11:30:00,219.34,219.37,217.33,218.09,15665.0,219.34,219.37,217.33,218.09,15665.0
2025-04-21 12:00:00,217.92,220.02,217.92,219.55,7967.0,217.92,220.02,217.92,219.55,7967.0
2025-04-21 12:30:00,220.02,220.32,218.48,218.48,8056.0,220.02,220.32,218.48,218.48,8056.0
2025-04-21 13:00:00,218.87,219.3,218.19,218.89,12579.0,218.87,219.3,218.19,218.89,12579.0
2025-04-21 13:30:00,218.89,220.34,218.89,219.95,27310.0,218.89,220.34,218.89,219.95,27310.0
2025-04-21 14:00:00,219.95,220.77,219.75,220.7,14547.0,219.95,220.77,219.75,220.7,14547.0
2025-04-21 14:30:00,220.55,221.01,219.89,220.21,15188.0,220.55,221.01,219.89,220.21,15188.0
2025-04-21 15:00:00,220.35,221.21,220.06,220.63,26198.0,220.35,221.21,220.06,220.63,26198.0
2025-04-21 15:30:00,220.86,222.41,220.58,222.17,27153.0,220.86,222.41,220.58,222.17,27153.0
2025-04-22 09:30:00,226.36,226.36,223.31,224.24,16663.0,226.36,226.36,223.31,224.24,16663.0
2025-04-22 10:00:00,225.55,225.55,223.99,223.99,9997.0,225.55,225.55,223.99,223.99,9997.0
2025-04-22 10:30:00,224.11,224.96,223.51,223.91,12776.0,224.11,224.96,223.51,223.91,12776.0
2025-04-22 11:00:00,223.83,225.57,223.83,224.6,27389.0,223.83,225.57,223.83,224.6,27389.0
2025-04-22 11:30:00,224.5,224.51,222.69,222.95,2835.0,224.5,224.51,222.69,222.95,2835.0
2025-04-22 12:00:00,224.23,226.74,224.23,226.54,5671.0,224.23,226.74,224.23,226.54,5671.0
2025-04-22 12:30:00,226.28,228.89,226.28,227.3,38408.0,226.28,228.89,226.28,227.3,38408.0
2025-04-22 13:00:00,227.23,227.8,224.25,224.25,11363.0,227.23,227.8,224.25,224.25,11363.0
2025-04-22 13:30:00,224.83,225.59,224.4,224.59,2811.0,224.83,225.59,224.4,224.59,2811.0
2025-04-22 14:00:00,224.43,226.21,224.43,226.21,3706.0,224.43,226.21,224.43,226.21,3706.0
2025-04-22 14:30:00,226.3,227.36,226.29,227.13,6425.0,226.3,227.36,226.29,227.13,6425.0
2025-04-22 15:00:00,227.18,227.18,225.51,226.02,11943.0,227.18,227.18,225.51,226.02,11943.0
2025-04-22 15:30:00,225.85,227.48,225.61,227.2,29785.0,225.85,227.48,225.61,227.2,29785.0
2025-04-23 09:30:00,237.88,248.06,236.17,244.28,65808.0,237.88,248.06,236.17,244.28,65808.0
2025-04-23 10:00:00,244.33,244.66,240.77,241.67,5224.0,244.33,244.66,240.77,241.67,5224.0
2025-04-23 10:30:00,241.34,241.82,239.67,239.95,6203.0,241.34,241.82,239.67,239.95,6203.0
2025-04-23 11:00:00,239.87,240.89,238.65,238.66,13711.0,239.87,240.89,238.65,238.66,13711.0
2025-04-23 11:30:00,238.66,238.66,235.33,235.74,24150.0,238.66,238.66,235.33,235.74,24150.0
2025-04-23 12:00:00,235.45,235.97,233.96,235.01,6053.0,235.45,235.97,233.96,235.01,6053.0
2025-04-23 12:30:00,235.23,236.51,235.22,236.35,11786.0,235.23,236.51,235.22,236.35,11786.0
2025-04-23 13:00:00,236.05,237.8,235.87,236.81,5852.0,236.05,237.8,235.87,236.81,5852.0
2025-04-23 13:30:00,237.16,237.26,235.86,237.13,6839.0,237.16,237.26,235.86,237.13,6839.0
2025-04-23 14:00:00,237.13,237.74,236.19,236.24,7648.0,237.13,237.74,236.19,236.24,7648.0
2025-04-23 14:30:00,235.97,236.85,235.02,235.4,8692.0,235.97,236.85,235.02,235.4,8692.0
2025-04-23 15:00:00,235.61,235.73,233.91,234.02,7518.0,235.61,235.73,233.91,234.02,7518.0
2025-04-23 15:30:00,234.26,235.29,233.52,234.7,32242.0,234.26,235.29,233.52,234.7,32242.0
2025-04-24 09:30:00,237.0,240.0,236.75,239.5,11347.0,237.0,240.0,236.75,239.5,11347.0
2025-04-24 10:00:00,239.91,241.59,238.51,241.43,15137.0,239.91,241.59,238.51,241.43,15137.0
2025-04-24 10:30:00,241.31,241.78,240.92,241.78,3461.0,241.31,241.78,240.92,241.78,3461.0
2025-04-24 11:00:00,242.09,242.28,241.53,241.7,2569.0,242.09,242.28,241.53,241.7,2569.0
2025-04-24 11:30:00,241.87,243.06,241.8,241.8,5184.0,241.87,243.06,241.8,241.8,5184.0
2025-04-24 12:00:00,241.87,243.13,241.87,242.92,6462.0,241.87,243.13,241.87,242.92,6462.0
2025-04-24 12:30:00,242.98,245.81,242.98,245.25,9328.0,242.98,245.81,242.98,245.25,9328.0
2025-04-24 13:00:00,245.08,245.92,244.59,245.77,11456.0,245.08,245.92,244.59,245.77,11456.0
2025-04-24 13:30:00,245.9,246.21,245.2,245.39,14726.0,245.9,246.21,245.2,245.39,14726.0
2025-04-24 14:00:00,245.6,245.79,244.55,244.73,8139.0,245.6,245.79,244.55,244.73,8139.0
2025-04-24 14:30:00,244.72,245.48,244.6,244.71,19699.0,244.72,245.48,244.6,244.71,19699.0
2025-04-24 15:00:00,244.5,244.5,243.17,243.48,8575.0,244.5,244.5,243.17,243.48,8575.0
2025-04-24 15:30:00,243.2,244.45,243.15,244.17,37087.0,243.2,244.45,243.15,244.17,37087.0
2025-04-25 09:30:00,243.19,246.76,241.47,243.3,17774.0,243.19,246.76,241.47,243.3,17774.0
2025-04-25 10:00:00,244.06,244.25,242.8,243.12,8804.0,244.06,244.25,242.8,243.12,8804.0
2025-04-25 10:30:00,243.12,245.75,242.64,245.4,37304.0,243.12,245.75,242.64,245.4,37304.0
2025-04-25 11:00:00,245.41,245.72,244.17,244.17,11005.0,245.41,245.72,244.17,244.17,11005.0
2025-04-25 11:30:00,244.48,245.1,244.25,245.01,4304.0,244.48,245.1,244.25,245.01,4304.0
2025-04-25 12:00:00,245.18,245.92,244.77,245.59,6919.0,245.18,245.92,244.77,245.59,6919.0
2025-04-25 12:30:00,245.65,246.15,245.42,246.03,6449.0,245.65,246.15,245.42,246.03,6449.0
2025-04-25 13:00:00,245.98,246.89,245.98,246.89,5381.0,245.98,246.89,245.98,246.89,5381.0
2025-04-25 13:30:00,246.96,247.96,244.84,245.59,24178.0,246.96,247.96,244.84,245.59,24178.0
2025-04-25 14:00:00,245.66,246.11,245.33,246.06,12459.0,245.66,246.11,245.33,246.06,12459.0
2025-04-25 14:30:00,246.14,246.98,246.01,246.35,11286.0,246.14,246.98,246.01,246.35,11286.0
2025-04-25 15:00:00,246.67,246.78,245.93,245.93,10053.0,246.67,246.78,245.93,245.93,10053.0
2025-04-25 15:30:00,245.97,246.62,245.22,246.25,58959.0,245.97,246.62,245.22,246.25,58959.0
2025-04-28 09:30:00,246.0,250.33,245.2,245.2,57195.0,246.0,250.33,245.2,245.2,57195.0
2025-04-28 10:00:00,244.79,247.84,244.79,246.35,15159.0,244.79,247.84,244.79,246.35,15159.0
2025-04-28 10:30:00,246.25,246.86,245.23,245.56,20746.0,246.25,246.86,245.23,245.56,20746.0
2025-04-28 11:00:00,245.58,245.84,242.24,242.24,16051.0,245.58,245.84,242.24,242.24,16051.0
2025-04-28 11:30:00,242.28,243.87,242.19,242.9,38063.0,242.28,243.87,242.19,242.9,38063.0
2025-04-28 12:00:00,242.98,242.98,240.65,240.65,19451.0,242.98,242.98,240.65,240.65,19451.0
2025-04-28 12:30:00,240.89,242.25,240.88,241.32,19652.0,240.89,242.25,240.88,241.32,19652.0
2025-04-28 13:00:00,241.59,241.82,239.95,240.06,56574.0,241.59,241.82,239.95,240.06,56574.0
2025-04-28 13:30:00,239.94,241.1,239.45,241.1,46730.0,239.94,241.1,239.45,241.1,46730.0
2025-04-28 14:00:00,241.0,241.96,240.86,241.13,17866.0,241.0,241.96,240.86,241.13,17866.0
2025-04-28 14:30:00,241.13,241.77,241.06,241.19,16038.0,241.13,241.77,241.06,241.19,16038.0
2025-04-28 15:00:00,241.18,242.63,241.18,242.29,36449.0,241.18,242.63,241.18,242.29,36449.0
2025-04-28 15:30:00,242.29,244.34,241.47,243.55,97857.0,242.29,244.34,241.47,243.55,97857.0
2025-04-29 09:30:00,262.11,265.05,253.01,258.12,146731.0,262.11,265.05,253.01,258.12,146731.0
2025-04-29 10:00:00,259.85,261.44,251.94,253.89,86660.0,259.85,261.44,251.94,253.89,86660.0
2025-04-29 10:30:00,253.84,259.45,253.47,258.81,57977.0,253.84,259.45,253.47,258.81,57977.0
2025-04-29 11:00:00,258.86,260.0,256.58,258.03,58971.0,258.86,260.0,256.58,258.03,58971.0
2025-04-29 11:30:00,257.8,259.61,256.23,258.12,28178.0,257.8,259.61,256.23,258.12,28178.0
2025-04-29 12:00:00,258.0,261.28,257.94,258.37,51638.0,258.0,261.28,257.94,258.37,51638.0
2025-04-29 12:30:00,258.0,259.15,256.67,257.04,14841.0,258.0,259.15,256.67,257.04,14841.0
2025-04-29 13:00:00,256.81,257.93,255.79,257.86,16394.0,256.81,257.93,255.79,257.86,16394.0
2025-04-29 13:30:00,257.85,260.49,257.53,260.15,26576.0,257.85,260.49,257.53,260.15,26576.0
2025-04-29 14:00:00,260.15,261.76,258.37,258.45,37537.0,260.15,261.76,258.37,258.45,37537.0
2025-04-29 14:30:00,258.49,259.71,257.08,258.49,74295.0,258.49,259.71,257.08,258.49,74295.0
2025-04-29 15:00:00,258.74,258.82,257.36,257.63,44926.0,258.74,258.82,257.36,257.63,44926.0
2025-04-29 15:30:00,257.94,258.94,255.7,256.03,129502.0,257.94,258.94,255.7,256.03,129502.0
2025-04-30 09:30:00,246.18,249.83,243.85,247.23,39589.0,246.18,249.83,243.85,247.23,39589.0
2025-04-30 10:00:00,247.77,248.53,246.37,247.0,9997.0,247.77,248.53,246.37,247.0,9997.0
2025-04-30 10:30:00,246.64,246.79,243.52,246.31,31005.0,246.64,246.79,243.52,246.31,31005.0
2025-04-30 11:00:00,245.8,249.43,245.41,248.67,13198.0,245.8,249.43,245.41,248.67,13198.0
2025-04-30 11:30:00,248.67,248.77,247.48,247.97,10522.0,248.67,248.77,247.48,247.97,10522.0
2025-04-30 12:00:00,247.92,249.24,246.93,247.19,16314.0,247.92,249.24,246.93,247.19,16314.0
2025-04-30 12:30:00,246.96,248.31,246.81,246.93,6198.0,246.96,248.31,246.81,246.93,6198.0
2025-04-30 13:00:00,246.94,247.71,245.91,247.36,14750.0,246.94,247.71,245.91,247.36,14750.0
2025-04-30 13:30:00,247.71,248.86,247.47,247.83,17452.0,247.71,248.86,247.47,247.83,17452.0
2025-04-30 14:00:00,247.1,249.96,246.87,248.41,30514.0,247.1,249.96,246.87,248.41,30514.0
2025-04-30 14:30:00,248.52,248.52,246.66,247.55,12791.0,248.52,248.52,246.66,247.55,12791.0
2025-04-30 15:00:00,247.72,248.03,246.93,247.42,12624.0,247.72,248.03,246.93,247.42,12624.0
2025-04-30 15:30:00,247.46,251.29,246.77,250.3,51133.0,247.46,251.29,246.77,250.3,51133.0
2025-05-01 09:30:00,251.58,253.07,249.37,251.29,18063.0,251.58,253.07,249.37,251.29,18063.0
2025-05-01 10:00:00,250.52,252.57,249.52,251.27,7840.0,250.52,252.57,249.52,251.27,7840.0
2025-05-01 10:30:00,251.38,251.79,250.67,251.79,11556.0,251.38,251.79,250.67,251.79,11556.0
2025-05-01 11:00:00,251.83,253.24,251.73,252.97,8901.0,251.83,253.24,251.73,252.97,8901.0
2025-05-01 11:30:00,252.72,252.72,248.82,249.06,5908.0,252.72,252.72,248.82,249.06,5908.0
2025-05-01 12:00:00,249.15,249.78,248.53,249.09,6722.0,249.15,249.78,248.53,249.09,6722.0
2025-05-01 12:30:00,249.27,250.07,248.46,249.14,10255.0,249.27,250.07,248.46,249.14,10255.0
2025-05-01 13:00:00,249.34,250.3,249.23,249.78,6751.0,249.34,250.3,249.23,249.78,6751.0
2025-05-01 13:30:00,249.75,251.49,249.42,249.74,12322.0,249.75,251.49,249.42,249.74,12322.0
2025-05-01 14:00:00,250.42,251.22,250.25,250.58,10118.0,250.42,251.22,250.25,250.58,10118.0
2025-05-01 14:30:00,250.75,251.3,250.64,250.86,7840.0,250.75,251.3,250.64,250.86,7840.0
2025-05-01 15:00:00,250.73,251.15,250.3,251.08,12703.0,250.73,251.15,250.3,251.08,12703.0
2025-05-01 15:30:00,251.22,251.51,249.16,249.36,52038.0,251.22,251.51,249.16,249.36,52038.0
2025-05-02 09:30:00,254.69,257.87,251.94,251.94,13934.0,254.69,257.87,251.94,251.94,13934.0
2025-05-02 10:00:00,252.25,254.09,252.24,254.05,10523.0,252.25,254.09,252.24,254.05,10523.0
2025-05-02 10:30:00,253.76,254.49,253.14,253.85,15118.0,253.76,254.49,253.14,253.85,15118.0
2025-05-02 11:00:00,254.05,254.17,253.03,253.38,4020.0,254.05,254.17,253.03,253.38,4020.0
2025-05-02 11:30:00,253.21,255.2,253.21,254.74,12032.0,253.21,255.2,253.21,254.74,12032.0
2025-05-02 12:00:00,255.07,259.04,255.06,258.09,29089.0,255.07,259.04,255.06,258.09,29089.0
2025-05-02 12:30:00,258.03,258.86,257.7,257.7,4946.0,258.03,258.86,257.7,257.7,4946.0
2025-05-02 13:00:00,257.5,257.96,257.22,257.72,9896.0,257.5,257.96,257.22,257.72,9896.0
2025-05-02 13:30:00,257.69,257.88,256.91,257.09,4335.0,257.69,257.88,256.91,257.09,4335.0
2025-05-02 14:00:00,256.87,257.53,256.87,257.0,12849.0,256.87,257.53,256.87,257.0,12849.0
2025-05-02 14:30:00,257.05,257.85,256.21,256.21,9272.0,257.05,257.85,256.21,256.21,9272.0
2025-05-02 15:00:00,256.15,256.86,255.92,255.93,19208.0,256.15,256.86,255.92,255.93,19208.0
2025-05-02 15:30:00,255.92,256.4,255.33,255.8,28370.0,255.92,256.4,255.33,255.8,28370.0
2025-05-05 09:30:00,252.47,254.77,251.75,254.77,15690.0,252.47,254.77,251.75,254.77,15690.0
2025-05-05 10:00:00,254.77,255.55,254.03,254.94,15395.0,254.77,255.55,254.03,254.94,15395.0
2025-05-05 10:30:00,254.94,255.15,254.15,254.75,9634.0,254.94,255.15,254.15,254.75,9634.0
2025-05-05 11:00:00,254.75,254.79,254.2,254.24,15099.0,254.75,254.79,254.2,254.24,15099.0
2025-05-05 11:30:00,254.16,254.16,253.34,253.62,10572.0,254.16,254.16,253.34,253.62,10572.0
2025-05-05 12:00:00,253.7,254.16,253.53,253.79,9246.0,253.7,254.16,253.53,253.79,9246.0
2025-05-05 12:30:00,253.29,253.66,253.04,253.38,5787.0,253.29,253.66,253.04,253.38,5787.0
2025-05-05 13:00:00,253.39,253.5,252.82,252.82,8434.0,253.39,253.5,252.82,252.82,8434.0
2025-05-05 13:30:00,252.88,253.38,252.88,252.92,2949.0,252.88,253.38,252.88,252.92,2949.0
2025-05-05 14:00:00,252.97,253.69,252.88,253.46,4289.0,252.97,253.69,252.88,253.46,4289.0
2025-05-05 14:30:00,253.29,253.67,252.87,253.05,9332.0,253.29,253.67,252.87,253.05,9332.0
2025-05-05 15:00:00,252.71,253.03,252.25,252.37,5592.0,252.71,253.03,252.25,252.37,5592.0
2025-05-05 15:30:00,252.42,252.66,250.6,250.79,27715.0,252.42,252.66,250.6,250.79,27715.0
2025-05-06 09:30:00,246.87,248.51,245.99,246.82,12276.0,246.87,248.51,245.99,246.82,12276.0
2025-05-06 10:00:00,246.68,248.73,246.43,248.27,12667.0,246.68,248.73,246.43,248.27,12667.0
2025-05-06 10:30:00,248.43,248.43,247.57,248.4,7944.0,248.43,248.43,247.57,248.4,7944.0
2025-05-06 11:00:00,248.31,249.35,248.09,249.28,4510.0,248.31,249.35,248.09,249.28,4510.0
2025-05-06 11:30:00,249.29,249.58,248.78,248.78,4348.0,249.29,249.58,248.78,248.78,4348.0
2025-05-06 12:00:00,248.83,250.0,248.58,249.38,9600.0,248.83,250.0,248.58,249.38,9600.0
2025-05-06 12:30:00,249.5,249.89,247.75,247.75,5018.0,249.5,249.89,247.75,247.75,5018.0
2025-05-06 13:00:00,247.71,249.03,247.71,248.48,14677.0,247.71,249.03,247.71,248.48,14677.0
2025-05-06 13:30:00,248.69,248.69,247.8,247.95,2933.0,248.69,248.69,247.8,247.95,2933.0
2025-05-06 14:00:00,248.06,249.59,248.06,249.5,7218.0,248.06,249.59,248.06,249.5,7218.0
2025-05-06 14:30:00,249.46,250.0,249.11,249.91,3983.0,249.46,250.0,249.11,249.91,3983.0
2025-05-06 15:00:00,249.79,250.69,249.78,250.49,13789.0,249.79,250.69,249.78,250.49,13789.0
2025-05-06 15:30:00,250.85,251.77,250.55,250.81,60511.0,250.85,251.77,250.55,250.81,60511.0
2025-05-07 09:30:00,252.41,254.29,252.08,254.23,12421.0,252.41,254.29,252.08,254.23,12421.0
2025-05-07 10:00:00,253.49,253.52,251.86,252.55,9058.0,253.49,253.52,251.86,252.55,9058.0
2025-05-07 10:30:00,252.55,253.21,252.02,252.67,13890.0,252.55,253.21,252.02,252.67,13890.0
2025-05-07 11:00:00,252.59,254.12,252.22,253.91,7112.0,252.59,254.12,252.22,253.91,7112.0
2025-05-07 11:30:00,253.91,256.14,253.84,256.14,20552.0,253.91,256.14,253.84,256.14,20552.0
2025-05-07 12:00:00,256.19,256.19,255.21,255.53,11020.0,256.19,256.19,255.21,255.53,11020.0
2025-05-07 12:30:00,255.17,257.29,255.12,257.27,6762.0,255.17,257.29,255.12,257.27,6762.0
2025-05-07 13:00:00,257.27,258.53,256.94,257.44,27832.0,257.27,258.53,256.94,257.44,27832.0
2025-05-07 13:30:00,257.33,257.54,255.89,255.9,13438.0,257.33,257.54,255.89,255.9,13438.0
2025-05-07 14:00:00,256.05,257.72,254.24,256.13,23500.0,256.05,257.72,254.24,256.13,23500.0
2025-05-07 14:30:00,255.66,259.0,255.5,258.16,27456.0,255.66,259.0,255.5,258.16,27456.0
2025-05-07 15:00:00,257.61,258.46,255.72,255.84,15440.0,257.61,258.46,255.72,255.84,15440.0
2025-05-07 15:30:00,255.84,259.84,255.84,257.29,91244.0,255.84,259.84,255.84,257.29,91244.0
2025-05-08 09:30:00,261.37,261.85,258.5,258.88,11993.0,261.37,261.85,258.5,258.88,11993.0
2025-05-08 10:00:00,259.65,260.31,259.1,260.03,12736.0,259.65,260.31,259.1,260.03,12736.0
2025-05-08 10:30:00,260.3,260.91,258.7,259.23,17029.0,260.3,260.91,258.7,259.23,17029.0
2025-05-08 11:00:00,259.35,261.47,259.14,261.13,18288.0,259.35,261.47,259.14,261.13,18288.0
2025-05-08 11:30:00,261.0,264.3,260.88,263.49,18258.0,261.0,264.3,260.88,263.49,18258.0
2025-05-08 12:00:00,263.6,265.37,263.6,264.56,8054.0,263.6,265.37,263.6,264.56,8054.0
2025-05-08 12:30:00,264.43,266.36,264.38,266.24,7931.0,264.43,266.36,264.38,266.24,7931.0
2025-05-08 13:00:00,266.35,266.35,265.06,265.84,11923.0,266.35,266.35,265.06,265.84,11923.0
2025-05-08 13:30:00,265.66,265.73,264.47,264.54,9037.0,265.66,265.73,264.47,264.54,9037.0
2025-05-08 14:00:00,264.29,264.96,264.12,264.59,5408.0,264.29,264.96,264.12,264.59,5408.0
2025-05-08 14:30:00,264.59,265.22,264.53,264.63,18541.0,264.59,265.22,264.53,264.63,18541.0
2025-05-08 15:00:00,264.61,266.11,264.32,266.11,14865.0,264.61,266.11,264.32,266.11,14865.0
2025-05-08 15:30:00,266.28,266.65,264.85,265.5,108719.0,266.28,266.65,264.85,265.5,108719.0
2025-05-09 09:30:00,267.67,268.08,265.73,267.69,16124.0,267.67,268.08,265.73,267.69,16124.0
2025-05-09 10:00:00,268.21,268.58,265.47,265.49,31974.0,268.21,268.58,265.47,265.49,31974.0
2025-05-09 10:30:00,265.86,267.05,264.64,266.8,11319.0,265.86,267.05,264.64,266.8,11319.0
2025-05-09 11:00:00,266.5,267.17,265.85,266.21,8029.0,266.5,267.17,265.85,266.21,8029.0
2025-05-09 11:30:00,266.01,267.79,265.99,267.79,10937.0,266.01,267.79,265.99,267.79,10937.0
2025-05-09 12:00:00,267.46,268.26,266.54,267.59,76635.0,267.46,268.26,266.54,267.59,76635.0
2025-05-09 12:30:00,267.64,267.77,266.56,266.9,9685.0,267.64,267.77,266.56,266.9,9685.0
2025-05-09 13:00:00,267.03,267.88,266.79,267.7,7931.0,267.03,267.88,266.79,267.7,7931.0
2025-05-09 13:30:00,267.44,268.39,266.84,267.87,15424.0,267.44,268.39,266.84,267.87,15424.0
2025-05-09 14:00:00,267.85,267.85,266.44,266.61,11324.0,267.85,267.85,266.44,266.61,11324.0
2025-05-09 14:30:00,266.49,266.73,265.94,266.35,19331.0,266.49,266.73,265.94,266.35,19331.0
2025-05-09 15:00:00,266.33,267.27,266.15,266.6,14324.0,266.33,267.27,266.15,266.6,14324.0
2025-05-09 15:30:00,266.63,267.46,266.28,266.73,54126.0,266.63,267.46,266.28,266.73,54126.0
2025-05-12 09:30:00,289.93,302.79,289.92,300.19,212978.0,289.93,302.79,289.92,300.19,212978.0
2025-05-12 10:00:00,299.99,302.23,298.06,298.56,282184.0,299.99,302.23,298.06,298.56,282184.0
2025-05-12 10:30:00,298.11,300.4,295.18,297.97,67769.0,298.11,300.4,295.18,297.97,67769.0
2025-05-12 11:00:00,297.84,298.11,295.24,295.8,54692.0,297.84,298.11,295.24,295.8,54692.0
2025-05-12 11:30:00,295.46,297.07,295.45,296.4,15427.0,295.46,297.07,295.45,296.4,15427.0
2025-05-12 12:00:00,296.33,296.94,294.9,295.24,20687.0,296.33,296.94,294.9,295.24,20687.0
2025-05-12 12:30:00,294.9,297.52,294.9,297.52,10625.0,294.9,297.52,294.9,297.52,10625.0
2025-05-12 13:00:00,297.16,300.05,296.82,299.3,35862.0,297.16,300.05,296.82,299.3,35862.0
2025-05-12 13:30:00,299.26,299.89,298.02,299.53,17458.0,299.26,299.89,298.02,299.53,17458.0
2025-05-12 14:00:00,299.77,299.99,298.42,298.93,20224.0,299.77,299.99,298.42,298.93,20224.0
2025-05-12 14:30:00,299.27,299.77,297.24,297.63,24058.0,299.27,299.77,297.24,297.63,24058.0
2025-05-12 15:00:00,297.68,298.64,297.15,297.42,24554.0,297.68,298.64,297.15,297.42,24554.0
2025-05-12 15:30:00,297.41,301.1,297.41,300.17,120489.0,297.41,301.1,297.41,300.17,120489.0
2025-05-13 09:30:00,300.75,304.02,300.37,301.97,27826.0,300.75,304.02,300.37,301.97,27826.0
2025-05-13 10:00:00,301.84,304.33,301.55,302.25,36939.0,301.84,304.33,301.55,302.25,36939.0
2025-05-13 10:30:00,302.32,304.33,302.29,303.6,38776.0,302.32,304.33,302.29,303.6,38776.0
2025-05-13 11:00:00,303.74,304.76,303.73,304.63,14930.0,303.74,304.76,303.73,304.63,14930.0
2025-05-13 11:30:00,303.96,305.29,303.92,304.41,14180.0,303.96,305.29,303.92,304.41,14180.0
2025-05-13 12:00:00,304.39,304.43,303.04,304.43,8169.0,304.39,304.43,303.04,304.43,8169.0
2025-05-13 12:30:00,304.23,304.23,302.0,302.43,9304.0,304.23,304.23,302.0,302.43,9304.0
2025-05-13 13:00:00,302.48,303.31,301.48,303.31,12988.0,302.48,303.31,301.48,303.31,12988.0
2025-05-13 13:30:00,303.39,303.7,302.0,302.0,18089.0,303.39,303.7,302.0,302.0,18089.0
2025-05-13 14:00:00,302.32,303.22,301.57,303.11,16556.0,302.32,303.22,301.57,303.11,16556.0
2025-05-13 14:30:00,303.0,304.26,302.84,303.71,16020.0,303.0,304.26,302.84,303.71,16020.0
2025-05-13 15:00:00,303.73,304.25,303.5,303.77,25214.0,303.73,304.25,303.5,303.77,25214.0
2025-05-13 15:30:00,303.89,304.08,302.34,302.38,87006.0,303.89,304.08,302.34,302.38,87006.0
2025-05-14 09:30:00,301.14,301.72,295.74,297.02,24664.0,301.14,301.72,295.74,297.02,24664.0
2025-05-14 10:00:00,296.76,298.47,295.72,298.47,20870.0,296.76,298.47,295.72,298.47,20870.0
2025-05-14 10:30:00,298.06,298.76,297.35,297.8,5904.0,298.06,298.76,297.35,297.8,5904.0
2025-05-14 11:00:00,297.21,298.11,296.68,297.63,13731.0,297.21,298.11,296.68,297.63,13731.0
2025-05-14 11:30:00,297.63,297.91,297.24,297.8,7273.0,297.63,297.91,297.24,297.8,7273.0
2025-05-14 12:00:00,297.68,298.03,297.48,297.65,9902.0,297.68,298.03,297.48,297.65,9902.0
2025-05-14 12:30:00,297.56,298.4,297.02,297.48,7795.0,297.56,298.4,297.02,297.48,7795.0
2025-05-14 13:00:00,297.7,297.7,295.47,296.11,13174.0,297.7,297.7,295.47,296.11,13174.0
2025-05-14 13:30:00,296.25,297.66,296.16,297.63,16570.0,296.25,297.66,296.16,297.63,16570.0
2025-05-14 14:00:00,297.75,297.83,296.84,296.85,13636.0,297.75,297.83,296.84,296.85,13636.0
2025-05-14 14:30:00,297.02,298.3,297.01,298.27,11764.0,297.02,298.3,297.01,298.27,11764.0
2025-05-14 15:00:00,298.31,298.31,297.7,298.04,16284.0,298.31,298.31,297.7,298.04,16284.0
2025-05-14 15:30:00,298.05,300.42,298.05,299.48,47037.0,298.05,300.42,298.05,299.48,47037.0
2025-05-15 09:30:00,297.02,299.0,296.05,297.04,22067.0,297.02,299.0,296.05,297.04,22067.0
2025-05-15 10:00:00,297.28,298.4,296.77,297.72,10550.0,297.28,298.4,296.77,297.72,10550.0
2025-05-15 10:30:00,297.41,297.79,296.26,297.0,10663.0,297.41,297.79,296.26,297.0,10663.0
2025-05-15 11:00:00,297.21,298.19,297.21,297.63,7322.0,297.21,298.19,297.21,297.63,7322.0
2025-05-15 11:30:00,297.62,298.71,296.95,297.19,9855.0,297.62,298.71,296.95,297.19,9855.0
2025-05-15 12:00:00,297.16,298.05,297.1,297.1,5883.0,297.16,298.05,297.1,297.1,5883.0
2025-05-15 12:30:00,297.12,297.98,297.11,297.76,10404.0,297.12,297.98,297.11,297.76,10404.0
2025-05-15 13:00:00,297.66,298.45,297.46,298.23,5118.0,297.66,298.45,297.46,298.23,5118.0
2025-05-15 13:30:00,298.06,298.12,297.31,297.59,6284.0,298.06,298.12,297.31,297.59,6284.0
2025-05-15 14:00:00,297.59,298.17,297.3,297.69,14975.0,297.59,298.17,297.3,297.69,14975.0
2025-05-15 14:30:00,297.97,299.05,297.91,298.44,23477.0,297.97,299.05,297.91,298.44,23477.0
2025-05-15 15:00:00,298.66,298.7,297.89,297.99,6553.0,298.66,298.7,297.89,297.99,6553.0
2025-05-15 15:30:00,298.18,299.21,297.4,298.57,35694.0,298.18,299.21,297.4,298.57,35694.0
2025-05-16 09:30:00,297.94,298.46,295.09,297.89,24926.0,297.94,298.46,295.09,297.89,24926.0
2025-05-16 10:00:00,297.35,299.39,296.62,298.82,11471.0,297.35,299.39,296.62,298.82,11471.0
2025-05-16 10:30:00,298.64,299.22,298.2,298.9,4913.0,298.64,299.22,298.2,298.9,4913.0
2025-05-16 11:00:00,298.54,299.16,298.39,298.99,6312.0,298.54,299.16,298.39,298.99,6312.0
2025-05-16 11:30:00,299.16,299.64,298.93,299.21,6671.0,299.16,299.64,298.93,299.21,6671.0
2025-05-16 12:00:00,299.39,299.82,299.02,299.24,7286.0,299.39,299.82,299.02,299.24,7286.0
2025-05-16 12:30:00,299.24,299.53,298.58,299.49,12659.0,299.24,299.53,298.58,299.49,12659.0
2025-05-16 13:00:00,299.43,299.8,299.17,299.58,4336.0,299.43,299.8,299.17,299.58,4336.0
2025-05-16 13:30:00,299.58,300.21,299.44,299.86,3752.0,299.58,300.21,299.44,299.86,3752.0
2025-05-16 14:00:00,300.08,300.63,300.0,300.46,9512.0,300.08,300.63,300.0,300.46,9512.0
2025-05-16 14:30:00,300.46,301.1,300.42,300.55,6060.0,300.46,301.1,300.42,300.55,6060.0
2025-05-16 15:00:00,300.59,300.93,300.21,300.52,7643.0,300.59,300.93,300.21,300.52,7643.0
2025-05-16 15:30:00,300.52,301.14,300.2,300.79,32386.0,300.52,301.14,300.2,300.79,32386.0
2025-05-19 09:30:00,293.44,296.54,293.44,294.99,18937.0,293.44,296.54,293.44,294.99,18937.0
2025-05-19 10:00:00,294.94,298.42,294.94,297.63,9303.0,294.94,298.42,294.94,297.63,9303.0
2025-05-19 10:30:00,297.22,297.98,296.87,297.22,9723.0,297.22,297.98,296.87,297.22,9723.0
2025-05-19 11:00:00,297.22,298.4,296.4,296.52,12989.0,297.22,298.4,296.4,296.52,12989.0
2025-05-19 11:30:00,296.66,297.06,295.63,296.15,6509.0,296.66,297.06,295.63,296.15,6509.0
2025-05-19 12:00:00,296.21,296.53,295.69,296.37,5129.0,296.21,296.53,295.69,296.37,5129.0
2025-05-19 12:30:00,296.25,296.74,296.01,296.61,4903.0,296.25,296.74,296.01,296.61,4903.0
2025-05-19 13:00:00,296.93,297.08,296.11,296.61,3589.0,296.93,297.08,296.11,296.61,3589.0
2025-05-19 13:30:00,296.32,296.83,295.73,295.73,3870.0,296.32,296.83,295.73,295.73,3870.0
2025-05-19 14:00:00,295.99,296.62,295.65,296.2,7269.0,295.99,296.62,295.65,296.2,7269.0
2025-05-19 14:30:00,296.1,297.04,295.93,296.96,7901.0,296.1,297.04,295.93,296.96,7901.0
2025-05-19 15:00:00,297.17,297.31,296.45,296.84,7981.0,297.17,297.31,296.45,296.84,7981.0
2025-05-19 15:30:00,296.94,298.05,296.52,297.8,32971.0,296.94,298.05,296.52,297.8,32971.0
2025-05-20 09:30:00,295.78,297.99,295.78,296.8,4327.0,295.78,297.99,295.78,296.8,4327.0
2025-05-20 10:00:00,297.78,298.4,296.85,297.32,8221.0,297.78,298.4,296.85,297.32,8221.0
2025-05-20 10:30:00,297.98,298.43,297.2,297.2,5201.0,297.98,298.43,297.2,297.2,5201.0
2025-05-20 11:00:00,297.44,298.05,297.34,297.95,2478.0,297.44,298.05,297.34,297.95,2478.0
2025-05-20 11:30:00,297.95,298.06,297.3,297.75,2899.0,297.95,298.06,297.3,297.75,2899.0
2025-05-20 12:00:00,297.7,298.02,297.13,297.13,5449.0,297.7,298.02,297.13,297.13,5449.0
2025-05-20 12:30:00,297.31,297.64,297.22,297.56,2270.0,297.31,297.64,297.22,297.56,2270.0
2025-05-20 13:00:00,297.69,298.03,297.67,298.01,5561.0,297.69,298.03,297.67,298.01,5561.0
2025-05-20 13:30:00,297.94,298.29,297.69,297.69,3900.0,297.94,298.29,297.69,297.69,3900.0
2025-05-20 14:00:00,297.58,297.7,296.31,296.31,14862.0,297.58,297.7,296.31,296.31,14862.0
2025-05-20 14:30:00,296.56,296.64,296.17,296.51,12351.0,296.56,296.64,296.17,296.51,12351.0
2025-05-20 15:00:00,295.94,296.26,295.31,296.1,7704.0,295.94,296.26,295.31,296.1,7704.0
2025-05-20 15:30:00,296.23,297.15,296.23,297.08,32754.0,296.23,297.15,296.23,297.08,32754.0
2025-05-21 09:30:00,293.32,296.97,293.32,295.18,17249.0,293.32,296.97,293.32,295.18,17249.0
2025-05-21 10:00:00,295.38,295.69,294.47,294.58,21241.0,295.38,295.69,294.47,294.58,21241.0
2025-05-21 10:30:00,294.69,294.69,293.4,294.01,10087.0,294.69,294.69,293.4,294.01,10087.0
2025-05-21 11:00:00,293.91,294.12,293.41,293.49,9836.0,293.91,294.12,293.41,293.49,9836.0
2025-05-21 11:30:00,293.47,294.6,293.47,294.41,7426.0,293.47,294.6,293.47,294.41,7426.0
2025-05-21 12:00:00,294.19,294.53,294.09,294.41,9253.0,294.19,294.53,294.09,294.41,9253.0
2025-05-21 12:30:00,294.59,294.67,293.88,293.88,4800.0,294.59,294.67,293.88,293.88,4800.0
2025-05-21 13:00:00,294.16,294.17,289.33,289.66,11839.0,294.16,294.17,289.33,289.66,11839.0
2025-05-21 13:30:00,289.45,290.94,289.45,290.03,7680.0,289.45,290.94,289.45,290.03,7680.0
2025-05-21 14:00:00,289.75,289.91,288.86,289.53,8657.0,289.75,289.91,288.86,289.53,8657.0
2025-05-21 14:30:00,289.56,290.62,288.91,288.92,18735.0,289.56,290.62,288.91,288.92,18735.0
2025-05-21 15:00:00,289.06,289.52,286.96,287.13,12478.0,289.06,289.52,286.96,287.13,12478.0
2025-05-21 15:30:00,287.3,288.85,287.17,288.08,63710.0,287.3,288.85,287.17,288.08,63710.0
2025-05-22 09:30:00,287.38,288.22,286.47,288.22,7121.0,287.38,288.22,286.47,288.22,7121.0
2025-05-22 10:00:00,288.47,289.46,288.07,288.07,4588.0,288.47,289.46,288.07,288.07,4588.0
2025-05-22 10:30:00,287.98,288.23,287.28,287.92,4764.0,287.98,288.23,287.28,287.92,4764.0
2025-05-22 11:00:00,288.32,288.87,287.79,287.98,7000.0,288.32,288.87,287.79,287.98,7000.0
2025-05-22 11:30:00,288.0,288.57,287.82,288.41,3268.0,288.0,288.57,287.82,288.41,3268.0
2025-05-22 12:00:00,288.56,288.81,288.05,288.05,5323.0,288.56,288.81,288.05,288.05,5323.0
2025-05-22 12:30:00,287.66,288.03,287.26,287.53,3019.0,287.66,288.03,287.26,287.53,3019.0
2025-05-22 13:00:00,287.67,288.53,287.45,288.48,2765.0,287.67,288.53,287.45,288.48,2765.0
2025-05-22 13:30:00,288.67,289.11,288.49,288.94,3000.0,288.67,289.11,288.49,288.94,3000.0
2025-05-22 14:00:00,288.87,289.7,288.68,289.5,5334.0,288.87,289.7,288.68,289.5,5334.0
2025-05-22 14:30:00,289.46,289.67,288.92,289.66,6405.0,289.46,289.67,288.92,289.66,6405.0
2025-05-22 15:00:00,289.76,290.22,289.73,290.22,7110.0,289.76,290.22,289.73,290.22,7110.0
2025-05-22 15:30:00,290.09,290.16,288.22,288.23,30168.0,290.09,290.16,288.22,288.23,30168.0
2025-05-23 09:30:00,280.48,284.04,278.51,282.99,9258.0,280.48,284.04,278.51,282.99,9258.0
2025-05-23 10:00:00,283.41,284.28,282.57,282.61,16757.0,283.41,284.28,282.57,282.61,16757.0
2025-05-23 10:30:00,282.75,283.2,281.05,281.4,4960.0,282.75,283.2,281.05,281.4,4960.0
2025-05-23 11:00:00,281.82,282.48,281.65,282.3,3341.0,281.82,282.48,281.65,282.3,3341.0
2025-05-23 11:30:00,282.64,283.43,282.24,282.24,14316.0,282.64,283.43,282.24,282.24,14316.0
2025-05-23 12:00:00,282.49,283.36,282.49,283.11,3422.0,282.49,283.36,282.49,283.11,3422.0
2025-05-23 12:30:00,282.94,283.75,282.74,283.65,2900.0,282.94,283.75,282.74,283.65,2900.0
2025-05-23 13:00:00,283.93,285.02,283.93,284.85,3226.0,283.93,285.02,283.93,284.85,3226.0
2025-05-23 13:30:00,284.66,285.01,284.52,284.69,2415.0,284.66,285.01,284.52,284.69,2415.0
2025-05-23 14:00:00,284.69,285.25,284.14,284.18,3306.0,284.69,285.25,284.14,284.18,3306.0
2025-05-23 14:30:00,284.57,284.96,284.38,284.74,2619.0,284.57,284.96,284.38,284.74,2619.0
2025-05-23 15:00:00,284.55,285.06,284.2,284.45,3320.0,284.55,285.06,284.2,284.45,3320.0
2025-05-23 15:30:00,284.52,285.24,283.7,284.2,17049.0,284.52,285.24,283.7,284.2,17049.0
2025-05-27 09:30:00,290.16,290.16,286.92,287.48,15578.0,290.16,290.16,286.92,287.48,15578.0
2025-05-27 10:00:00,287.78,291.31,287.78,290.95,12911.0,287.78,291.31,287.78,290.95,12911.0
2025-05-27 10:30:00,290.86,291.29,290.43,291.17,7719.0,290.86,291.29,290.43,291.17,7719.0
2025-05-27 11:00:00,291.22,292.22,291.21,292.22,9705.0,291.22,292.22,291.21,292.22,9705.0
2025-05-27 11:30:00,292.14,292.37,291.65,291.81,4272.0,292.14,292.37,291.65,291.81,4272.0
2025-05-27 12:00:00,291.72,292.84,291.5,292.8,10676.0,291.72,292.84,291.5,292.8,10676.0
2025-05-27 12:30:00,292.82,293.37,292.61,292.85,5849.0,292.82,293.37,292.61,292.85,5849.0
2025-05-27 13:00:00,292.85,293.71,292.84,293.61,6462.0,292.85,293.71,292.84,293.61,6462.0
2025-05-27 13:30:00,293.71,294.27,293.39,294.15,9068.0,293.71,294.27,293.39,294.15,9068.0
2025-05-27 14:00:00,294.23,294.27,293.18,293.67,11623.0,294.23,294.27,293.18,293.67,11623.0
2025-05-27 14:30:00,293.79,293.84,293.44,293.68,5748.0,293.79,293.84,293.44,293.68,5748.0
2025-05-27 15:00:00,293.53,293.8,293.41,293.68,9710.0,293.53,293.8,293.41,293.68,9710.0
2025-05-27 15:30:00,293.58,295.32,293.4,295.09,41744.0,293.58,295.32,293.4,295.09,41744.0
2025-05-28 09:30:00,295.29,296.32,294.81,295.94,14015.0,295.29,296.32,294.81,295.94,14015.0
2025-05-28 10:00:00,295.57,297.01,295.57,295.98,9260.0,295.57,297.01,295.57,295.98,9260.0
2025-05-28 10:30:00,295.68,295.68,294.85,295.07,5512.0,295.68,295.68,294.85,295.07,5512.0
2025-05-28 11:00:00,295.13,296.06,295.08,295.15,9037.0,295.13,296.06,295.08,295.15,9037.0
2025-05-28 11:30:00,295.15,295.41,294.63,294.66,9357.0,295.15,295.41,294.63,294.66,9357.0
2025-05-28 12:00:00,294.98,295.36,294.77,295.14,7018.0,294.98,295.36,294.77,295.14,7018.0
2025-05-28 12:30:00,295.17,295.52,294.64,294.86,3013.0,295.17,295.52,294.64,294.86,3013.0
2025-05-28 13:00:00,294.75,294.88,293.61,293.62,2771.0,294.75,294.88,293.61,293.62,2771.0
2025-05-28 13:30:00,293.66,294.06,293.53,293.53,4513.0,293.66,294.06,293.53,293.53,4513.0
2025-05-28 14:00:00,293.87,293.9,293.15,293.25,5186.0,293.87,293.9,293.15,293.25,5186.0
2025-05-28 14:30:00,293.31,293.45,291.68,292.34,6821.0,293.31,293.45,291.68,292.34,6821.0
2025-05-28 15:00:00,292.51,293.51,291.78,291.79,2700.0,292.51,293.51,291.78,291.79,2700.0
2025-05-28 15:30:00,291.98,291.99,290.38,290.87,39773.0,291.98,291.99,290.38,290.87,39773.0
2025-05-29 09:30:00,292.55,295.44,292.03,292.71,9898.0,292.55,295.44,292.03,292.71,9898.0
2025-05-29 10:00:00,292.71,293.45,289.29,290.93,9057.0,292.71,293.45,289.29,290.93,9057.0
2025-05-29 10:30:00,290.8,291.63,289.24,291.63,4001.0,290.8,291.63,289.24,291.63,4001.0
2025-05-29 11:00:00,291.49,291.49,290.48,291.28,6850.0,291.49,291.49,290.48,291.28,6850.0
2025-05-29 11:30:00,291.07,291.08,288.4,288.71,5940.0,291.07,291.08,288.4,288.71,5940.0
2025-05-29 12:00:00,288.51,290.13,288.42,290.13,3086.0,288.51,290.13,288.42,290.13,3086.0
2025-05-29 12:30:00,290.18,290.97,289.95,290.97,4393.0,290.18,290.97,289.95,290.97,4393.0
2025-05-29 13:00:00,291.05,291.25,290.0,290.23,5882.0,291.05,291.25,290.0,290.23,5882.0
2025-05-29 13:30:00,290.22,291.08,290.22,290.64,8546.0,290.22,291.08,290.22,290.64,8546.0
2025-05-29 14:00:00,290.83,291.06,289.73,290.03,12751.0,290.83,291.06,289.73,290.03,12751.0
2025-05-29 14:30:00,290.28,291.67,290.03,290.9,8937.0,290.28,291.67,290.03,290.9,8937.0
2025-05-29 15:00:00,290.8,291.55,290.5,291.22,10009.0,290.8,291.55,290.5,291.22,10009.0
2025-05-29 15:30:00,291.23,292.68,291.23,292.41,42779.0,291.23,292.68,291.23,292.41,42779.0
2025-05-30 09:30:00,289.93,290.27,285.18,285.89,21174.0,289.93,290.27,285.18,285.89,21174.0
2025-05-30 10:00:00,286.17,288.07,286.16,287.95,2837.0,286.17,288.07,286.16,287.95,2837.0
2025-05-30 10:30:00,288.02,289.0,287.73,287.94,4668.0,288.02,289.0,287.73,287.94,4668.0
2025-05-30 11:00:00,288.39,288.39,287.5,288.29,2509.0,288.39,288.39,287.5,288.29,2509.0
2025-05-30 11:30:00,288.07,288.07,286.55,287.58,2887.0,288.07,288.07,286.55,287.58,2887.0
2025-05-30 12:00:00,287.08,287.84,285.65,285.74,7426.0,287.08,287.84,285.65,285.74,7426.0
2025-05-30 12:30:00,285.15,285.46,283.91,284.61,6344.0,285.15,285.46,283.91,284.61,6344.0
2025-05-30 13:00:00,284.61,286.35,284.23,286.22,6870.0,284.61,286.35,284.23,286.22,6870.0
2025-05-30 13:30:00,286.32,286.84,286.18,286.25,8683.0,286.32,286.84,286.18,286.25,8683.0
2025-05-30 14:00:00,286.57,287.76,286.57,287.76,6169.0,286.57,287.76,286.57,287.76,6169.0
2025-05-30 14:30:00,287.8,288.0,287.45,287.88,5395.0,287.8,288.0,287.45,287.88,5395.0
2025-05-30 15:00:00,288.05,289.53,288.05,289.41,9612.0,288.05,289.53,288.05,289.41,9612.0
2025-05-30 15:30:00,289.26,290.56,288.44,289.67,65174.0,289.26,290.56,288.44,289.67,65174.0
2025-06-02 09:30:00,287.67,287.88,282.95,283.02,7791.0,287.67,287.88,282.95,283.02,7791.0
2025-06-02 10:00:00,283.03,285.49,282.03,285.49,14737.0,283.03,285.49,282.03,285.49,14737.0
2025-06-02 10:30:00,285.37,286.24,284.79,285.95,9600.0,285.37,286.24,284.79,285.95,9600.0
2025-06-02 11:00:00,286.02,286.45,285.78,285.79,6531.0,286.02,286.45,285.78,285.79,6531.0
2025-06-02 11:30:00,285.73,286.85,285.7,286.29,13589.0,285.73,286.85,285.7,286.29,13589.0
2025-06-02 12:00:00,286.32,286.74,285.57,286.63,6000.0,286.32,286.74,285.57,286.63,6000.0
2025-06-02 12:30:00,286.59,287.5,286.18,287.46,13056.0,286.59,287.5,286.18,287.46,13056.0
2025-06-02 13:00:00,287.5,287.54,286.84,287.35,9704.0,287.5,287.54,286.84,287.35,9704.0
2025-06-02 13:30:00,287.44,287.63,287.13,287.25,4877.0,287.44,287.63,287.13,287.25,4877.0
2025-06-02 14:00:00,287.3,287.67,286.76,287.67,6685.0,287.3,287.67,286.76,287.67,6685.0
2025-06-02 14:30:00,287.65,288.17,287.44,287.91,9550.0,287.65,288.17,287.44,287.91,9550.0
2025-06-02 15:00:00,287.88,287.91,286.82,286.91,16069.0,287.88,287.91,286.82,286.91,16069.0
2025-06-02 15:30:00,286.81,286.95,285.69,285.88,56425.0,286.81,286.95,285.69,285.88,56425.0
2025-06-03 09:30:00,286.28,286.32,282.73,283.51,23964.0,286.28,286.32,282.73,283.51,23964.0
2025-06-03 10:00:00,284.22,287.31,283.5,286.84,90847.0,284.22,287.31,283.5,286.84,90847.0
2025-06-03 10:30:00,287.16,288.89,286.26,288.5,27670.0,287.16,288.89,286.26,288.5,27670.0
2025-06-03 11:00:00,288.5,289.87,288.36,289.04,15140.0,288.5,289.87,288.36,289.04,15140.0
2025-06-03 11:30:00,289.26,290.33,288.99,290.2,7547.0,289.26,290.33,288.99,290.2,7547.0
2025-06-03 12:00:00,290.17,291.31,290.0,290.89,9122.0,290.17,291.31,290.0,290.89,9122.0
2025-06-03 12:30:00,290.89,291.77,290.64,291.76,6172.0,290.89,291.77,290.64,291.76,6172.0
2025-06-03 13:00:00,291.47,291.86,291.24,291.38,5972.0,291.47,291.86,291.24,291.38,5972.0
2025-06-03 13:30:00,291.14,291.7,290.44,291.04,11565.0,291.14,291.7,290.44,291.04,11565.0
2025-06-03 14:00:00,291.16,291.31,290.36,291.19,6643.0,291.16,291.31,290.36,291.19,6643.0
2025-06-03 14:30:00,291.36,291.49,290.83,290.98,8695.0,291.36,291.49,290.83,290.98,8695.0
2025-06-03 15:00:00,290.98,291.27,290.65,290.94,7289.0,290.98,291.27,290.65,290.94,7289.0
2025-06-03 15:30:00,290.9,292.18,290.84,291.91,35958.0,290.9,292.18,290.84,291.91,35958.0
2025-06-04 09:30:00,294.13,294.13,292.43,293.67,4609.0,294.13,294.13,292.43,293.67,4609.0
2025-06-04 10:00:00,292.96,293.64,292.27,293.28,40381.0,292.96,293.64,292.27,293.28,40381.0
2025-06-04 10:30:00,293.79,293.95,291.79,293.56,4808.0,293.79,293.95,291.79,293.56,4808.0
2025-06-04 11:00:00,293.75,294.47,293.63,293.87,5398.0,293.75,294.47,293.63,293.87,5398.0
2025-06-04 11:30:00,293.4,293.77,293.15,293.48,2400.0,293.4,293.77,293.15,293.48,2400.0
2025-06-04 12:00:00,293.2,293.2,291.94,291.94,3735.0,293.2,293.2,291.94,291.94,3735.0
2025-06-04 12:30:00,292.22,292.39,291.84,292.26,6004.0,292.22,292.39,291.84,292.26,6004.0
2025-06-04 13:00:00,292.42,292.73,292.17,292.17,3479.0,292.42,292.73,292.17,292.17,3479.0
2025-06-04 13:30:00,292.23,292.29,291.87,292.02,4350.0,292.23,292.29,291.87,292.02,4350.0
2025-06-04 14:00:00,292.01,292.36,291.53,291.53,6245.0,292.01,292.36,291.53,291.53,6245.0
2025-06-04 14:30:00,291.82,291.91,291.62,291.76,4000.0,291.82,291.91,291.62,291.76,4000.0
2025-06-04 15:00:00,291.84,292.15,291.52,291.93,8732.0,291.84,292.15,291.52,291.93,8732.0
2025-06-04 15:30:00,292.06,292.09,290.88,290.89,25357.0,292.06,292.09,290.88,290.89,25357.0
2025-06-05 09:30:00,293.0,293.0,288.64,288.74,8661.0,293.0,293.0,288.64,288.74,8661.0
2025-06-05 10:00:00,288.41,290.83,288.4,290.74,16138.0,288.41,290.83,288.4,290.74,16138.0
2025-06-05 10:30:00,290.74,291.5,289.15,290.82,8481.0,290.74,291.5,289.15,290.82,8481.0
2025-06-05 11:00:00,291.05,292.2,290.67,292.06,9059.0,291.05,292.2,290.67,292.06,9059.0
2025-06-05 11:30:00,292.3,293.39,292.23,293.39,7808.0,292.3,293.39,292.23,293.39,7808.0
2025-06-05 12:00:00,293.46,293.51,292.38,293.08,5466.0,293.46,293.51,292.38,293.08,5466.0
2025-06-05 12:30:00,293.2,293.31,290.72,291.24,5720.0,293.2,293.31,290.72,291.24,5720.0
2025-06-05 13:00:00,291.23,294.04,291.19,293.96,9765.0,291.23,294.04,291.19,293.96,9765.0
2025-06-05 13:30:00,293.96,295.08,293.69,294.34,11239.0,293.96,295.08,293.69,294.34,11239.0
2025-06-05 14:00:00,294.34,294.37,292.86,294.04,11477.0,294.34,294.37,292.86,294.04,11477.0
2025-06-05 14:30:00,293.93,293.95,292.85,292.97,8938.0,293.93,293.95,292.85,292.97,8938.0
2025-06-05 15:00:00,293.0,293.02,289.58,290.48,17646.0,293.0,293.02,289.58,290.48,17646.0
2025-06-05 15:30:00,291.3,292.88,290.69,291.21,43257.0,291.3,292.88,290.69,291.21,43257.0
2025-06-06 09:30:00,295.99,297.87,294.98,294.98,7482.0,295.99,297.87,294.98,294.98,7482.0
2025-06-06 10:00:00,294.55,295.28,294.11,294.73,4694.0,294.55,295.28,294.11,294.73,4694.0
2025-06-06 10:30:00,294.67,295.5,294.62,295.44,2658.0,294.67,295.5,294.62,295.44,2658.0
2025-06-06 11:00:00,295.36,296.34,293.55,294.13,5090.0,295.36,296.34,293.55,294.13,5090.0
2025-06-06 11:30:00,294.58,295.17,294.46,294.88,3382.0,294.58,295.17,294.46,294.88,3382.0
2025-06-06 12:00:00,295.21,295.24,294.7,294.73,4010.0,295.21,295.24,294.7,294.73,4010.0
2025-06-06 12:30:00,294.75,294.78,293.73,293.84,6274.0,294.75,294.78,293.73,293.84,6274.0
2025-06-06 13:00:00,293.94,294.94,293.68,294.09,13091.0,293.94,294.94,293.68,294.09,13091.0
2025-06-06 13:30:00,294.18,294.5,293.72,293.98,13743.0,294.18,294.5,293.72,293.98,13743.0
2025-06-06 14:00:00,294.23,294.87,294.23,294.74,14014.0,294.23,294.87,294.23,294.74,14014.0
2025-06-06 14:30:00,294.74,295.23,294.64,294.88,9903.0,294.74,295.23,294.64,294.88,9903.0
2025-06-06 15:00:00,294.87,295.35,294.75,294.91,6489.0,294.87,295.35,294.75,294.91,6489.0
2025-06-06 15:30:00,294.95,295.87,294.89,295.4,20100.0,294.95,295.87,294.89,295.4,20100.0
2025-06-09 09:30:00,298.76,300.33,296.26,298.93,16911.0,298.76,300.33,296.26,298.93,16911.0
2025-06-09 10:00:00,298.69,300.24,298.54,300.0,3987.0,298.69,300.24,298.54,300.0,3987.0
2025-06-09 10:30:00,300.06,300.67,298.49,299.0,11528.0,300.06,300.67,298.49,299.0,11528.0
2025-06-09 11:00:00,299.0,299.14,298.32,298.53,2348.0,299.0,299.14,298.32,298.53,2348.0
2025-06-09 11:30:00,298.48,298.73,298.07,298.28,5159.0,298.48,298.73,298.07,298.28,5159.0
2025-06-09 12:00:00,298.38,298.79,298.36,298.36,2347.0,298.38,298.79,298.36,298.36,2347.0
2025-06-09 12:30:00,298.38,299.32,298.38,299.32,3628.0,298.38,299.32,298.38,299.32,3628.0
2025-06-09 13:00:00,299.28,300.2,299.2,299.98,3608.0,299.28,300.2,299.2,299.98,3608.0
2025-06-09 13:30:00,299.98,300.39,299.93,300.38,4129.0,299.98,300.39,299.93,300.38,4129.0
2025-06-09 14:00:00,300.44,300.44,299.91,300.11,5377.0,300.44,300.44,299.91,300.11,5377.0
2025-06-09 14:30:00,300.0,300.6,299.86,300.47,6649.0,300.0,300.6,299.86,300.47,6649.0
2025-06-09 15:00:00,300.49,300.68,299.94,300.19,4000.0,300.49,300.68,299.94,300.19,4000.0
2025-06-09 15:30:00,300.11,300.21,298.07,298.78,27182.0,300.11,300.21,298.07,298.78,27182.0
2025-06-10 09:30:00,298.63,299.09,297.53,298.87,20175.0,298.63,299.09,297.53,298.87,20175.0
2025-06-10 10:00:00,298.75,300.59,298.74,299.09,12013.0,298.75,300.59,298.74,299.09,12013.0
2025-06-10 10:30:00,299.24,299.89,298.81,298.88,6542.0,299.24,299.89,298.81,298.88,6542.0
2025-06-10 11:00:00,298.82,299.61,298.67,298.85,6266.0,298.82,299.61,298.67,298.85,6266.0
2025-06-10 11:30:00,298.79,298.79,296.99,298.24,13451.0,298.79,298.79,296.99,298.24,13451.0
2025-06-10 12:00:00,298.31,298.65,297.64,298.15,4229.0,298.31,298.65,297.64,298.15,4229.0
2025-06-10 12:30:00,298.22,298.92,298.21,298.65,6408.0,298.22,298.92,298.21,298.65,6408.0
2025-06-10 13:00:00,298.61,298.61,297.66,297.66,2991.0,298.61,298.61,297.66,297.66,2991.0
2025-06-10 13:30:00,297.66,297.84,296.78,296.9,3703.0,297.66,297.84,296.78,296.9,3703.0
2025-06-10 14:00:00,296.35,296.58,296.11,296.31,9470.0,296.35,296.58,296.11,296.31,9470.0
2025-06-10 14:30:00,296.21,297.28,296.19,297.24,5051.0,296.21,297.28,296.19,297.24,5051.0
2025-06-10 15:00:00,297.43,298.28,297.18,298.28,7502.0,297.43,298.28,297.18,298.28,7502.0
2025-06-10 15:30:00,298.19,299.7,297.69,299.56,33561.0,298.19,299.7,297.69,299.56,33561.0
2025-06-11 09:30:00,301.67,301.67,298.69,298.87,10178.0,301.67,301.67,298.69,298.87,10178.0
2025-06-11 10:00:00,299.1,299.1,297.72,297.85,4341.0,299.1,299.1,297.72,297.85,4341.0
2025-06-11 10:30:00,297.66,298.17,297.63,297.72,2965.0,297.66,298.17,297.63,297.72,2965.0
2025-06-11 11:00:00,297.96,298.02,296.95,296.95,1960.0,297.96,298.02,296.95,296.95,1960.0
2025-06-11 11:30:00,296.95,296.95,295.6,295.71,2990.0,296.95,296.95,295.6,295.71,2990.0
2025-06-11 12:00:00,295.52,295.52,293.01,293.65,8373.0,295.52,295.52,293.01,293.65,8373.0
2025-06-11 12:30:00,293.75,294.63,293.53,294.13,7973.0,293.75,294.63,293.53,294.13,7973.0
2025-06-11 13:00:00,294.42,295.89,294.42,295.56,2510.0,294.42,295.89,294.42,295.56,2510.0
2025-06-11 13:30:00,295.23,295.56,294.9,294.94,4972.0,295.23,295.56,294.9,294.94,4972.0
2025-06-11 14:00:00,294.59,294.59,291.77,292.82,9560.0,294.59,294.59,291.77,292.82,9560.0
2025-06-11 14:30:00,292.69,293.8,292.06,292.46,8978.0,292.69,293.8,292.06,292.46,8978.0
2025-06-11 15:00:00,292.74,292.94,292.1,292.57,10111.0,292.74,292.94,292.1,292.57,10111.0
2025-06-11 15:30:00,292.56,293.07,291.76,292.98,44911.0,292.56,293.07,291.76,292.98,44911.0
2025-06-12 09:30:00,290.03,291.87,290.0,291.36,7276.0,290.03,291.87,290.0,291.36,7276.0
2025-06-12 10:00:00,291.27,292.64,291.23,292.51,8000.0,291.27,292.64,291.23,292.51,8000.0
2025-06-12 10:30:00,292.69,293.39,292.69,293.03,3197.0,292.69,293.39,292.69,293.03,3197.0
2025-06-12 11:00:00,293.19,293.37,290.91,291.35,7343.0,293.19,293.37,290.91,291.35,7343.0
2025-06-12 11:30:00,291.41,291.91,290.91,291.88,2948.0,291.41,291.91,290.91,291.88,2948.0
2025-06-12 12:00:00,292.18,292.54,291.54,292.03,4835.0,292.18,292.54,291.54,292.03,4835.0
2025-06-12 12:30:00,292.28,292.57,291.65,292.22,3957.0,292.28,292.57,291.65,292.22,3957.0
2025-06-12 13:00:00,292.21,293.06,292.21,292.4,2852.0,292.21,293.06,292.21,292.4,2852.0
2025-06-12 13:30:00,292.18,292.56,291.98,292.47,4513.0,292.18,292.56,291.98,292.47,4513.0
2025-06-12 14:00:00,292.56,292.57,291.9,292.37,3215.0,292.56,292.57,291.9,292.37,3215.0
2025-06-12 14:30:00,292.36,292.41,292.1,292.32,4391.0,292.36,292.41,292.1,292.32,4391.0
2025-06-12 15:00:00,292.49,293.14,292.49,292.73,3474.0,292.49,293.14,292.49,292.73,3474.0
2025-06-12 15:30:00,292.7,292.84,291.47,292.83,23958.0,292.7,292.84,291.47,292.83,23958.0
2025-06-13 09:30:00,287.13,288.26,285.11,285.11,7443.0,287.13,288.26,285.11,285.11,7443.0
2025-06-13 10:00:00,285.4,286.63,284.96,284.97,5827.0,285.4,286.63,284.96,284.97,5827.0
2025-06-13 10:30:00,284.34,286.6,284.34,286.6,4368.0,284.34,286.6,284.34,286.6,4368.0
2025-06-13 11:00:00,286.89,287.92,286.89,287.92,1000.0,286.89,287.92,286.89,287.92,1000.0
2025-06-13 11:30:00,287.75,288.36,287.55,287.92,2104.0,287.75,288.36,287.55,287.92,2104.0
2025-06-13 12:00:00,287.82,288.6,287.82,287.84,2729.0,287.82,288.6,287.82,287.84,2729.0
2025-06-13 12:30:00,288.19,288.19,287.16,288.13,2549.0,288.19,288.19,287.16,288.13,2549.0
2025-06-13 13:00:00,287.8,287.84,287.09,287.15,2328.0,287.8,287.84,287.09,287.15,2328.0
2025-06-13 13:30:00,287.28,287.29,286.52,286.97,3100.0,287.28,287.29,286.52,286.97,3100.0
2025-06-13 14:00:00,287.21,287.46,284.4,284.41,7589.0,287.21,287.46,284.4,284.41,7589.0
2025-06-13 14:30:00,284.06,284.39,283.22,284.31,11285.0,284.06,284.39,283.22,284.31,11285.0
2025-06-13 15:00:00,284.53,284.85,283.2,283.44,7330.0,284.53,284.85,283.2,283.44,7330.0
2025-06-13 15:30:00,283.66,284.27,282.65,283.55,36274.0,283.66,284.27,282.65,283.55,36274.0
2025-06-16 09:30:00,288.07,290.01,287.34,288.7,9317.0,288.07,290.01,287.34,288.7,9317.0
2025-06-16 10:00:00,288.39,291.83,288.08,291.38,31038.0,288.39,291.83,288.08,291.38,31038.0
2025-06-16 10:30:00,291.4,293.35,291.4,292.44,20755.0,291.4,293.35,291.4,292.44,20755.0
2025-06-16 11:00:00,292.78,293.09,291.66,291.82,3969.0,292.78,293.09,291.66,291.82,3969.0
2025-06-16 11:30:00,291.31,291.85,291.31,291.85,2835.0,291.31,291.85,291.31,291.85,2835.0
2025-06-16 12:00:00,292.06,292.85,291.81,292.8,2364.0,292.06,292.85,291.81,292.8,2364.0
2025-06-16 12:30:00,292.88,293.16,292.7,293.04,2181.0,292.88,293.16,292.7,293.04,2181.0
2025-06-16 13:00:00,293.0,293.78,292.87,293.78,10623.0,293.0,293.78,292.87,293.78,10623.0
2025-06-16 13:30:00,293.79,293.85,293.33,293.33,2983.0,293.79,293.85,293.33,293.33,2983.0
2025-06-16 14:00:00,293.28,293.71,293.02,293.15,2864.0,293.28,293.71,293.02,293.15,2864.0
2025-06-16 14:30:00,292.97,292.97,292.32,292.74,4568.0,292.97,292.97,292.32,292.74,4568.0
2025-06-16 15:00:00,292.84,293.33,292.66,292.84,8704.0,292.84,293.33,292.66,292.84,8704.0
2025-06-16 15:30:00,292.9,293.29,292.52,293.23,35614.0,292.9,293.29,292.52,293.23,35614.0
2025-06-17 09:30:00,290.76,295.84,290.76,295.32,8134.0,290.76,295.84,290.76,295.32,8134.0
2025-06-17 10:00:00,295.31,295.4,294.11,294.55,50575.0,295.31,295.4,294.11,294.55,50575.0
2025-06-17 10:30:00,294.7,295.18,294.05,294.06,4335.0,294.7,295.18,294.05,294.06,4335.0
2025-06-17 11:00:00,294.14,295.27,293.99,294.49,6304.0,294.14,295.27,293.99,294.49,6304.0
2025-06-17 11:30:00,294.59,294.59,293.64,293.82,11957.0,294.59,294.59,293.64,293.82,11957.0
2025-06-17 12:00:00,293.73,294.93,293.52,294.68,3788.0,293.73,294.93,293.52,294.68,3788.0
2025-06-17 12:30:00,294.68,294.68,293.15,293.49,21442.0,294.68,294.68,293.15,293.49,21442.0
2025-06-17 13:00:00,293.48,293.76,292.56,292.77,7612.0,293.48,293.76,292.56,292.77,7612.0
2025-06-17 13:30:00,292.54,293.29,291.31,292.06,9170.0,292.54,293.29,291.31,292.06,9170.0
2025-06-17 14:00:00,291.81,292.11,290.86,291.23,12376.0,291.81,292.11,290.86,291.23,12376.0
2025-06-17 14:30:00,291.37,291.67,290.47,290.89,10868.0,291.37,291.67,290.47,290.89,10868.0
2025-06-17 15:00:00,290.7,291.03,289.93,290.59,10622.0,290.7,291.03,289.93,290.59,10622.0
2025-06-17 15:30:00,290.59,290.93,289.1,289.3,27376.0,290.59,290.93,289.1,289.3,27376.0
2025-06-18 09:30:00,289.89,294.68,289.07,293.5,63754.0,289.89,294.68,289.07,293.5,63754.0
2025-06-18 10:00:00,293.84,296.32,293.74,296.12,7270.0,293.84,296.32,293.74,296.12,7270.0
2025-06-18 10:30:00,296.3,296.73,295.57,295.91,9595.0,296.3,296.73,295.57,295.91,9595.0
2025-06-18 11:00:00,296.01,296.26,294.61,294.61,5417.0,296.01,296.26,294.61,294.61,5417.0
2025-06-18 11:30:00,294.84,295.21,294.17,294.2,4250.0,294.84,295.21,294.17,294.2,4250.0
2025-06-18 12:00:00,294.33,294.99,294.29,294.81,3598.0,294.33,294.99,294.29,294.81,3598.0
2025-06-18 12:30:00,294.67,295.27,294.43,294.95,4850.0,294.67,295.27,294.43,294.95,4850.0
2025-06-18 13:00:00,294.88,295.21,293.65,294.06,27587.0,294.88,295.21,293.65,294.06,27587.0
2025-06-18 13:30:00,294.01,295.25,293.94,295.25,9571.0,294.01,295.25,293.94,295.25,9571.0
2025-06-18 14:00:00,295.25,296.18,294.35,294.88,7507.0,295.25,296.18,294.35,294.88,7507.0
2025-06-18 14:30:00,294.88,296.2,292.1,292.22,13649.0,294.88,296.2,292.1,292.22,13649.0
2025-06-18 15:00:00,291.69,293.88,291.44,291.44,10903.0,291.69,293.88,291.44,291.44,10903.0
2025-06-18 15:30:00,291.92,293.28,291.28,291.72,29920.0,291.92,293.28,291.28,291.72,29920.0
2025-06-20 09:30:00,295.1,295.74,293.37,293.92,37427.0,295.1,295.74,293.37,293.92,37427.0
2025-06-20 10:00:00,293.87,294.7,292.15,292.79,6072.0,293.87,294.7,292.15,292.79,6072.0
2025-06-20 10:30:00,292.61,293.46,290.94,291.32,7329.0,292.61,293.46,290.94,291.32,7329.0
2025-06-20 11:00:00,290.69,293.09,290.6,292.86,11177.0,290.69,293.09,290.6,292.86,11177.0
2025-06-20 11:30:00,292.83,294.59,292.83,294.01,15640.0,292.83,294.59,292.83,294.01,15640.0
2025-06-20 12:00:00,294.37,295.13,293.74,294.04,9861.0,294.37,295.13,293.74,294.04,9861.0
2025-06-20 12:30:00,294.06,294.06,292.95,292.98,1808.0,294.06,294.06,292.95,292.98,1808.0
2025-06-20 13:00:00,293.13,293.18,292.44,292.44,7298.0,293.13,293.18,292.44,292.44,7298.0
2025-06-20 13:30:00,292.42,293.34,292.21,293.13,16241.0,292.42,293.34,292.21,293.13,16241.0
2025-06-20 14:00:00,293.48,293.48,292.35,292.68,2980.0,293.48,293.48,292.35,292.68,2980.0
2025-06-20 14:30:00,292.57,293.09,291.43,291.7,3000.0,292.57,293.09,291.43,291.7,3000.0
2025-06-20 15:00:00,291.8,292.48,291.8,292.38,3516.0,291.8,292.48,291.8,292.38,3516.0
2025-06-20 15:30:00,292.54,294.33,292.35,294.19,34803.0,292.54,294.33,292.35,294.19,34803.0