date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,13.61,13.67,13.61,13.65,176400.0,13.61,13.67,13.61,13.65,176400.0
2005-01-03 10:00:00,13.65,13.66,13.53,13.54,385600.0,13.65,13.66,13.53,13.54,385600.0
2005-01-03 11:00:00,13.54,13.62,13.53,13.6,58400.0,13.54,13.62,13.53,13.6,58400.0
2005-01-03 12:00:00,13.6,13.61,13.55,13.58,42400.0,13.6,13.61,13.55,13.58,42400.0
2005-01-03 13:00:00,13.58,13.65,13.58,13.63,103600.0,13.58,13.65,13.58,13.63,103600.0
2005-01-03 14:00:00,13.63,13.66,13.63,13.65,53200.0,13.63,13.66,13.63,13.65,53200.0
2005-01-03 15:00:00,13.65,13.69,13.64,13.69,191200.0,13.65,13.69,13.64,13.69,191200.0
2005-01-04 09:30:00,13.76,13.78,13.53,13.68,265200.0,13.76,13.78,13.53,13.68,265200.0
2005-01-04 10:00:00,13.69,13.72,13.66,13.7,507600.0,13.69,13.72,13.66,13.7,507600.0
2005-01-04 11:00:00,13.71,13.83,13.7,13.75,151200.0,13.71,13.83,13.7,13.75,151200.0
2005-01-04 12:00:00,13.76,13.81,13.7,13.79,212000.0,13.76,13.81,13.7,13.79,212000.0
2005-01-04 13:00:00,13.79,13.81,13.73,13.73,104000.0,13.79,13.81,13.73,13.73,104000.0
2005-01-04 14:00:00,13.73,13.76,13.67,13.75,237200.0,13.73,13.76,13.67,13.75,237200.0
2005-01-04 15:00:00,13.75,13.76,13.66,13.68,448000.0,13.75,13.76,13.66,13.68,448000.0
2005-01-05 09:30:00,13.6,13.68,13.51,13.65,108800.0,13.6,13.68,13.51,13.65,108800.0
2005-01-05 10:00:00,13.65,13.69,13.65,13.66,55200.0,13.65,13.69,13.65,13.66,55200.0
2005-01-05 11:00:00,13.66,13.69,13.65,13.69,48400.0,13.66,13.69,13.65,13.69,48400.0
2005-01-05 12:00:00,13.69,13.72,13.67,13.72,54400.0,13.69,13.72,13.67,13.72,54400.0
2005-01-05 13:00:00,13.71,13.83,13.7,13.81,50800.0,13.71,13.83,13.7,13.81,50800.0
2005-01-05 14:00:00,13.79,13.79,13.75,13.76,32800.0,13.79,13.79,13.75,13.76,32800.0
2005-01-05 15:00:00,13.76,13.77,13.7,13.77,199200.0,13.76,13.77,13.7,13.77,199200.0
2005-01-06 09:30:00,13.65,13.72,13.65,13.72,17600.0,13.65,13.72,13.65,13.72,17600.0
2005-01-06 10:00:00,13.72,13.88,13.72,13.81,104800.0,13.72,13.88,13.72,13.81,104800.0
2005-01-06 11:00:00,13.81,13.82,13.78,13.79,75200.0,13.81,13.82,13.78,13.79,75200.0
2005-01-06 12:00:00,13.79,13.79,13.72,13.72,83200.0,13.79,13.79,13.72,13.72,83200.0
2005-01-06 13:00:00,13.73,13.77,13.72,13.77,112400.0,13.73,13.77,13.72,13.77,112400.0
2005-01-06 14:00:00,13.77,13.79,13.75,13.75,40400.0,13.77,13.79,13.75,13.75,40400.0
2005-01-06 15:00:00,13.75,13.76,13.73,13.74,161600.0,13.75,13.76,13.73,13.74,161600.0
2005-01-07 09:30:00,14.11,14.45,14.05,14.07,478000.0,14.11,14.45,14.05,14.07,478000.0
2005-01-07 10:00:00,14.07,14.22,13.79,13.88,282000.0,14.07,14.22,13.79,13.88,282000.0
2005-01-07 11:00:00,13.88,13.95,13.79,13.81,130400.0,13.88,13.95,13.79,13.81,130400.0
2005-01-07 12:00:00,13.84,14.04,13.84,14.03,59600.0,13.84,14.04,13.84,14.03,59600.0
2005-01-07 13:00:00,14.02,14.03,13.86,13.9,83200.0,14.02,14.03,13.86,13.9,83200.0
2005-01-07 14:00:00,13.9,13.9,13.81,13.88,53600.0,13.9,13.9,13.81,13.88,53600.0
2005-01-07 15:00:00,13.87,13.94,13.77,13.8,174000.0,13.87,13.94,13.77,13.8,174000.0
2005-01-10 09:30:00,13.78,13.85,13.78,13.85,65200.0,13.78,13.85,13.78,13.85,65200.0
2005-01-10 10:00:00,13.84,13.92,13.78,13.88,145200.0,13.84,13.92,13.78,13.88,145200.0
2005-01-10 11:00:00,13.88,14.21,13.88,14.15,137200.0,13.88,14.21,13.88,14.15,137200.0
2005-01-10 12:00:00,14.15,14.25,14.09,14.19,76000.0,14.15,14.25,14.09,14.19,76000.0
2005-01-10 13:00:00,14.2,14.36,14.18,14.24,165600.0,14.2,14.36,14.18,14.24,165600.0
2005-01-10 14:00:00,14.26,14.27,14.19,14.24,54400.0,14.26,14.27,14.19,14.24,54400.0
2005-01-10 15:00:00,14.25,14.25,14.11,14.14,221200.0,14.25,14.25,14.11,14.14,221200.0
2005-01-11 09:30:00,14.11,14.18,13.88,13.96,62800.0,14.11,14.18,13.88,13.96,62800.0
2005-01-11 10:00:00,13.94,13.95,13.83,13.88,131200.0,13.94,13.95,13.83,13.88,131200.0
2005-01-11 11:00:00,13.88,13.88,13.78,13.78,82400.0,13.88,13.88,13.78,13.78,82400.0
2005-01-11 12:00:00,13.78,13.8,13.75,13.76,85600.0,13.78,13.8,13.75,13.76,85600.0
2005-01-11 13:00:00,13.76,13.78,13.74,13.75,192800.0,13.76,13.78,13.74,13.75,192800.0
2005-01-11 14:00:00,13.77,13.8,13.75,13.79,30400.0,13.77,13.8,13.75,13.79,30400.0
2005-01-11 15:00:00,13.8,13.8,13.75,13.77,146400.0,13.8,13.8,13.75,13.77,146400.0
2005-01-12 09:30:00,13.81,13.84,13.72,13.83,22800.0,13.81,13.84,13.72,13.83,22800.0
2005-01-12 10:00:00,13.77,13.81,13.7,13.7,50000.0,13.77,13.81,13.7,13.7,50000.0
2005-01-12 11:00:00,13.7,13.79,13.7,13.77,65600.0,13.7,13.79,13.7,13.77,65600.0
2005-01-12 12:00:00,13.75,13.78,13.7,13.7,34000.0,13.75,13.78,13.7,13.7,34000.0
2005-01-12 13:00:00,13.71,13.75,13.7,13.74,102000.0,13.71,13.75,13.7,13.74,102000.0
2005-01-12 14:00:00,13.73,13.75,13.69,13.74,109200.0,13.73,13.75,13.69,13.74,109200.0
2005-01-12 15:00:00,13.74,13.77,13.7,13.75,148000.0,13.74,13.77,13.7,13.75,148000.0
2005-01-13 09:30:00,13.81,13.82,13.64,13.76,37600.0,13.81,13.82,13.64,13.76,37600.0
2005-01-13 10:00:00,13.76,13.94,13.75,13.93,67600.0,13.76,13.94,13.75,13.93,67600.0
2005-01-13 11:00:00,13.93,13.95,13.82,13.82,40800.0,13.93,13.95,13.82,13.82,40800.0
2005-01-13 12:00:00,13.82,13.89,13.75,13.84,30800.0,13.82,13.89,13.75,13.84,30800.0
2005-01-13 13:00:00,13.86,13.94,13.86,13.94,29200.0,13.86,13.94,13.86,13.94,29200.0
2005-01-13 14:00:00,13.94,13.96,13.92,13.92,25600.0,13.94,13.96,13.92,13.92,25600.0
2005-01-13 15:00:00,13.92,13.95,13.82,13.88,159600.0,13.92,13.95,13.82,13.88,159600.0
2005-01-14 09:30:00,13.94,13.99,13.94,13.94,16000.0,13.94,13.99,13.94,13.94,16000.0
2005-01-14 10:00:00,13.94,13.96,13.94,13.96,264000.0,13.94,13.96,13.94,13.96,264000.0
2005-01-14 11:00:00,13.96,13.96,13.89,13.9,14000.0,13.96,13.96,13.89,13.9,14000.0
2005-01-14 12:00:00,13.91,13.94,13.86,13.87,38400.0,13.91,13.94,13.86,13.87,38400.0
2005-01-14 13:00:00,13.87,13.89,13.86,13.88,20800.0,13.87,13.89,13.86,13.88,20800.0
2005-01-14 14:00:00,13.87,13.9,13.86,13.87,17600.0,13.87,13.9,13.86,13.87,17600.0
2005-01-14 15:00:00,13.9,13.9,13.81,13.84,68800.0,13.9,13.9,13.81,13.84,68800.0
2005-01-18 09:30:00,13.84,13.9,13.78,13.88,16800.0,13.84,13.9,13.78,13.88,16800.0
2005-01-18 10:00:00,13.91,13.92,13.86,13.86,92800.0,13.91,13.92,13.86,13.86,92800.0
2005-01-18 11:00:00,13.86,13.87,13.85,13.86,26400.0,13.86,13.87,13.85,13.86,26400.0
2005-01-18 12:00:00,13.86,13.88,13.85,13.86,25600.0,13.86,13.88,13.85,13.86,25600.0
2005-01-18 13:00:00,13.86,13.86,13.85,13.85,57200.0,13.86,13.86,13.85,13.85,57200.0
2005-01-18 14:00:00,13.85,13.86,13.84,13.85,50400.0,13.85,13.86,13.84,13.85,50400.0
2005-01-18 15:00:00,13.84,13.86,13.81,13.84,120000.0,13.84,13.86,13.81,13.84,120000.0
2005-01-19 09:30:00,13.88,13.88,13.74,13.87,28000.0,13.88,13.88,13.74,13.87,28000.0
2005-01-19 10:00:00,13.87,13.88,13.83,13.84,57200.0,13.87,13.88,13.83,13.84,57200.0
2005-01-19 11:00:00,13.84,13.88,13.81,13.82,54000.0,13.84,13.88,13.81,13.82,54000.0
2005-01-19 12:00:00,13.83,13.86,13.8,13.85,45200.0,13.83,13.86,13.8,13.85,45200.0
2005-01-19 13:00:00,13.86,13.95,13.81,13.82,102400.0,13.86,13.95,13.81,13.82,102400.0
2005-01-19 14:00:00,13.81,13.86,13.81,13.83,44400.0,13.81,13.86,13.81,13.83,44400.0
2005-01-19 15:00:00,13.85,13.85,13.73,13.75,73200.0,13.85,13.85,13.73,13.75,73200.0
2005-01-20 09:30:00,13.81,13.9,13.81,13.86,34800.0,13.81,13.9,13.81,13.86,34800.0
2005-01-20 10:00:00,13.84,13.86,13.68,13.75,76400.0,13.84,13.86,13.68,13.75,76400.0
2005-01-20 11:00:00,13.76,13.77,13.73,13.74,236400.0,13.76,13.77,13.73,13.74,236400.0
2005-01-20 12:00:00,13.74,13.78,13.71,13.76,62000.0,13.74,13.78,13.71,13.76,62000.0
2005-01-20 13:00:00,13.76,13.79,13.69,13.74,124000.0,13.76,13.79,13.69,13.74,124000.0
2005-01-20 14:00:00,13.74,13.88,13.73,13.87,56400.0,13.74,13.88,13.73,13.87,56400.0
2005-01-20 15:00:00,13.9,13.9,13.81,13.84,56800.0,13.9,13.9,13.81,13.84,56800.0
2005-01-21 09:30:00,13.75,13.9,13.75,13.81,25600.0,13.75,13.9,13.75,13.81,25600.0
2005-01-21 10:00:00,13.81,13.81,13.69,13.81,74800.0,13.81,13.81,13.69,13.81,74800.0
2005-01-21 11:00:00,13.8,13.82,13.79,13.8,21200.0,13.8,13.82,13.79,13.8,21200.0
2005-01-21 12:00:00,13.79,13.85,13.79,13.81,48000.0,13.79,13.85,13.79,13.81,48000.0
2005-01-21 13:00:00,13.81,13.81,13.78,13.78,52000.0,13.81,13.81,13.78,13.78,52000.0
2005-01-21 14:00:00,13.78,13.81,13.69,13.7,62400.0,13.78,13.81,13.69,13.7,62400.0
2005-01-21 15:00:00,13.7,13.7,13.59,13.63,140800.0,13.7,13.7,13.59,13.63,140800.0
2005-01-24 09:30:00,13.6,13.68,13.6,13.65,31600.0,13.6,13.68,13.6,13.65,31600.0
2005-01-24 10:00:00,13.65,13.71,13.61,13.65,180400.0,13.65,13.71,13.61,13.65,180400.0
2005-01-24 11:00:00,13.65,13.68,13.63,13.66,87200.0,13.65,13.68,13.63,13.66,87200.0
2005-01-24 12:00:00,13.67,13.67,13.62,13.63,44000.0,13.67,13.67,13.62,13.63,44000.0
2005-01-24 13:00:00,13.62,13.67,13.62,13.66,20800.0,13.62,13.67,13.62,13.66,20800.0
2005-01-24 14:00:00,13.64,13.66,13.54,13.56,66800.0,13.64,13.66,13.54,13.56,66800.0
2005-01-24 15:00:00,13.56,13.63,13.55,13.6,156800.0,13.56,13.63,13.55,13.6,156800.0
2005-01-25 09:30:00,13.68,13.68,13.61,13.66,38800.0,13.68,13.68,13.61,13.66,38800.0
2005-01-25 10:00:00,13.69,13.77,13.67,13.76,157200.0,13.69,13.77,13.67,13.76,157200.0
2005-01-25 11:00:00,13.75,13.76,13.7,13.71,52800.0,13.75,13.76,13.7,13.71,52800.0
2005-01-25 12:00:00,13.7,13.71,13.7,13.7,53200.0,13.7,13.71,13.7,13.7,53200.0
2005-01-25 13:00:00,13.7,13.7,13.68,13.68,34000.0,13.7,13.7,13.68,13.68,34000.0
2005-01-25 14:00:00,13.68,13.73,13.68,13.72,39200.0,13.68,13.73,13.68,13.72,39200.0
2005-01-25 15:00:00,13.71,13.72,13.69,13.71,92400.0,13.71,13.72,13.69,13.71,92400.0
2005-01-26 09:30:00,13.75,13.75,13.63,13.66,54400.0,13.75,13.75,13.63,13.66,54400.0
2005-01-26 10:00:00,13.66,13.74,13.66,13.68,65200.0,13.66,13.74,13.66,13.68,65200.0
2005-01-26 11:00:00,13.7,13.71,13.67,13.69,48400.0,13.7,13.71,13.67,13.69,48400.0
2005-01-26 12:00:00,13.67,13.7,13.63,13.68,102000.0,13.67,13.7,13.63,13.68,102000.0
2005-01-26 13:00:00,13.68,13.78,13.68,13.78,71200.0,13.68,13.78,13.68,13.78,71200.0
2005-01-26 14:00:00,13.78,13.87,13.78,13.85,66800.0,13.78,13.87,13.78,13.85,66800.0
2005-01-26 15:00:00,13.85,14.12,13.85,14.06,330000.0,13.85,14.12,13.85,14.06,330000.0
2005-01-27 09:30:00,14.0,14.06,13.99,14.03,28000.0,14.0,14.06,13.99,14.03,28000.0
2005-01-27 10:00:00,14.03,14.04,14.0,14.02,22000.0,14.03,14.04,14.0,14.02,22000.0
2005-01-27 11:00:00,14.03,14.05,13.98,13.99,28400.0,14.03,14.05,13.98,13.99,28400.0
2005-01-27 12:00:00,13.99,13.99,13.97,13.97,19600.0,13.99,13.99,13.97,13.97,19600.0
2005-01-27 13:00:00,13.96,14.03,13.96,14.02,59600.0,13.96,14.03,13.96,14.02,59600.0
2005-01-27 14:00:00,14.01,14.05,14.0,14.03,43600.0,14.01,14.05,14.0,14.03,43600.0
2005-01-27 15:00:00,14.03,14.27,14.03,14.25,298400.0,14.03,14.27,14.03,14.25,298400.0
2005-01-28 09:30:00,14.18,14.22,14.08,14.13,89600.0,14.18,14.22,14.08,14.13,89600.0
2005-01-28 10:00:00,14.15,14.2,13.85,13.86,243600.0,14.15,14.2,13.85,13.86,243600.0
2005-01-28 11:00:00,13.86,13.9,13.54,13.69,256000.0,13.86,13.9,13.54,13.69,256000.0
2005-01-28 12:00:00,13.67,13.97,13.67,13.97,383600.0,13.67,13.97,13.67,13.97,383600.0
2005-01-28 13:00:00,13.96,14.0,13.88,13.94,454000.0,13.96,14.0,13.88,13.94,454000.0
2005-01-28 14:00:00,13.96,13.96,13.88,13.92,117600.0,13.96,13.96,13.88,13.92,117600.0
2005-01-28 15:00:00,13.92,14.01,13.91,14.0,227200.0,13.92,14.01,13.91,14.0,227200.0
2005-01-31 09:30:00,13.98,14.08,13.97,14.06,88400.0,13.98,14.08,13.97,14.06,88400.0
2005-01-31 10:00:00,14.06,14.28,14.04,14.27,168000.0,14.06,14.28,14.04,14.27,168000.0
2005-01-31 11:00:00,14.28,14.3,14.2,14.3,130800.0,14.28,14.3,14.2,14.3,130800.0
2005-01-31 12:00:00,14.3,14.34,14.28,14.32,225600.0,14.3,14.34,14.28,14.32,225600.0
2005-01-31 13:00:00,14.33,14.51,14.31,14.5,215600.0,14.33,14.51,14.31,14.5,215600.0
2005-01-31 14:00:00,14.51,14.53,14.35,14.49,184800.0,14.51,14.53,14.35,14.49,184800.0
2005-01-31 15:00:00,14.49,14.53,14.47,14.53,191600.0,14.49,14.53,14.47,14.53,191600.0
2005-02-01 09:30:00,14.55,14.55,14.48,14.49,38800.0,14.55,14.55,14.48,14.49,38800.0
2005-02-01 10:00:00,14.49,14.49,14.34,14.35,141200.0,14.49,14.49,14.34,14.35,141200.0
2005-02-01 11:00:00,14.35,14.38,14.34,14.34,68800.0,14.35,14.38,14.34,14.34,68800.0
2005-02-01 12:00:00,14.34,14.59,14.32,14.33,96400.0,14.34,14.59,14.32,14.33,96400.0
2005-02-01 13:00:00,14.32,14.36,14.28,14.34,53600.0,14.32,14.36,14.28,14.34,53600.0
2005-02-01 14:00:00,14.34,14.38,14.31,14.36,170000.0,14.34,14.38,14.31,14.36,170000.0
2005-02-01 15:00:00,14.35,14.42,14.34,14.42,94000.0,14.35,14.42,14.34,14.42,94000.0
2005-02-02 09:30:00,14.34,14.56,14.34,14.54,74000.0,14.34,14.56,14.34,14.54,74000.0
2005-02-02 10:00:00,14.53,14.53,14.45,14.5,108800.0,14.53,14.53,14.45,14.5,108800.0
2005-02-02 11:00:00,14.5,14.54,14.49,14.49,86800.0,14.5,14.54,14.49,14.49,86800.0
2005-02-02 12:00:00,14.5,14.5,14.48,14.49,44400.0,14.5,14.5,14.48,14.49,44400.0
2005-02-02 13:00:00,14.49,14.49,14.42,14.42,68400.0,14.49,14.49,14.42,14.42,68400.0
2005-02-02 14:00:00,14.42,14.48,14.36,14.37,129200.0,14.42,14.48,14.36,14.37,129200.0
2005-02-02 15:00:00,14.37,14.43,14.33,14.41,134000.0,14.37,14.43,14.33,14.41,134000.0
2005-02-03 09:30:00,14.34,14.5,14.34,14.5,16800.0,14.34,14.5,14.34,14.5,16800.0
2005-02-03 10:00:00,14.49,14.49,14.34,14.35,38400.0,14.49,14.49,14.34,14.35,38400.0
2005-02-03 11:00:00,14.36,14.36,14.29,14.34,82400.0,14.36,14.36,14.29,14.34,82400.0
2005-02-03 12:00:00,14.3,14.3,14.27,14.28,15600.0,14.3,14.3,14.27,14.28,15600.0
2005-02-03 13:00:00,14.28,14.3,14.27,14.29,39600.0,14.28,14.3,14.27,14.29,39600.0
2005-02-03 14:00:00,14.29,14.35,14.26,14.28,77200.0,14.29,14.35,14.26,14.28,77200.0
2005-02-03 15:00:00,14.28,14.34,14.28,14.33,183200.0,14.28,14.34,14.28,14.33,183200.0
2005-02-04 09:30:00,14.25,14.29,14.19,14.26,40800.0,14.25,14.29,14.19,14.26,40800.0
2005-02-04 10:00:00,14.26,14.3,14.22,14.24,71200.0,14.26,14.3,14.22,14.24,71200.0
2005-02-04 11:00:00,14.23,14.24,14.17,14.19,65600.0,14.23,14.24,14.17,14.19,65600.0
2005-02-04 12:00:00,14.19,14.19,14.13,14.13,66800.0,14.19,14.19,14.13,14.13,66800.0
2005-02-04 13:00:00,14.13,14.22,14.13,14.22,69600.0,14.13,14.22,14.13,14.22,69600.0
2005-02-04 14:00:00,14.22,14.22,14.16,14.19,43600.0,14.22,14.22,14.16,14.19,43600.0
2005-02-04 15:00:00,14.19,14.24,14.18,14.24,140000.0,14.19,14.24,14.18,14.24,140000.0
2005-02-07 09:30:00,14.11,14.3,14.11,14.21,53600.0,14.11,14.3,14.11,14.21,53600.0
2005-02-07 10:00:00,14.21,14.24,14.14,14.19,56000.0,14.21,14.24,14.14,14.19,56000.0
2005-02-07 11:00:00,14.2,14.23,14.15,14.17,45200.0,14.2,14.23,14.15,14.17,45200.0
2005-02-07 12:00:00,14.17,14.19,14.17,14.17,21200.0,14.17,14.19,14.17,14.17,21200.0
2005-02-07 13:00:00,14.17,14.2,14.14,14.15,84000.0,14.17,14.2,14.14,14.15,84000.0
2005-02-07 14:00:00,14.14,14.2,14.12,14.2,42000.0,14.14,14.2,14.12,14.2,42000.0
2005-02-07 15:00:00,14.21,14.25,14.2,14.24,83200.0,14.21,14.25,14.2,14.24,83200.0
2005-02-08 09:30:00,14.32,14.32,14.09,14.15,46400.0,14.32,14.32,14.09,14.15,46400.0
2005-02-08 10:00:00,14.16,14.28,14.15,14.28,53600.0,14.16,14.28,14.15,14.28,53600.0
2005-02-08 11:00:00,14.29,14.31,14.27,14.29,115200.0,14.29,14.31,14.27,14.29,115200.0
2005-02-08 12:00:00,14.29,14.31,14.28,14.3,54400.0,14.29,14.31,14.28,14.3,54400.0
2005-02-08 13:00:00,14.3,14.31,14.3,14.31,70400.0,14.3,14.31,14.3,14.31,70400.0
2005-02-08 14:00:00,14.31,14.42,14.3,14.38,308000.0,14.31,14.42,14.3,14.38,308000.0
2005-02-08 15:00:00,14.4,14.49,14.36,14.4,336800.0,14.4,14.49,14.36,14.4,336800.0
2005-02-09 09:30:00,14.37,14.44,14.34,14.38,25200.0,14.37,14.44,14.34,14.38,25200.0
2005-02-09 10:00:00,14.38,14.4,14.26,14.29,70800.0,14.38,14.4,14.26,14.29,70800.0
2005-02-09 11:00:00,14.29,14.36,14.27,14.31,27200.0,14.29,14.36,14.27,14.31,27200.0
2005-02-09 12:00:00,14.31,14.34,14.31,14.33,18800.0,14.31,14.34,14.31,14.33,18800.0
2005-02-09 13:00:00,14.33,14.41,14.33,14.41,28400.0,14.33,14.41,14.33,14.41,28400.0
2005-02-09 14:00:00,14.42,14.42,14.38,14.42,74400.0,14.42,14.42,14.38,14.42,74400.0
2005-02-09 15:00:00,14.42,14.43,14.25,14.28,90800.0,14.42,14.43,14.25,14.28,90800.0
2005-02-10 09:30:00,14.34,14.34,14.19,14.24,22800.0,14.34,14.34,14.19,14.24,22800.0
2005-02-10 10:00:00,14.24,14.25,14.11,14.17,77200.0,14.24,14.25,14.11,14.17,77200.0
2005-02-10 11:00:00,14.17,14.21,14.17,14.18,29200.0,14.17,14.21,14.17,14.18,29200.0
2005-02-10 12:00:00,14.17,14.23,14.16,14.22,21200.0,14.17,14.23,14.16,14.22,21200.0
2005-02-10 13:00:00,14.22,14.25,14.22,14.23,17600.0,14.22,14.25,14.22,14.23,17600.0
2005-02-10 14:00:00,14.24,14.25,14.17,14.2,57200.0,14.24,14.25,14.17,14.2,57200.0
2005-02-10 15:00:00,14.22,14.25,14.2,14.22,93600.0,14.22,14.25,14.2,14.22,93600.0
2005-02-11 09:30:00,14.18,14.26,14.18,14.19,22800.0,14.18,14.26,14.18,14.19,22800.0
2005-02-11 10:00:00,14.18,14.19,14.14,14.18,32400.0,14.18,14.19,14.14,14.18,32400.0
2005-02-11 11:00:00,14.2,14.42,14.2,14.32,61600.0,14.2,14.42,14.2,14.32,61600.0
2005-02-11 12:00:00,14.32,14.38,14.31,14.37,38800.0,14.32,14.38,14.31,14.37,38800.0
2005-02-11 13:00:00,14.37,14.4,14.37,14.39,45200.0,14.37,14.4,14.37,14.39,45200.0
2005-02-11 14:00:00,14.39,14.46,14.38,14.4,129200.0,14.39,14.46,14.38,14.4,129200.0
2005-02-11 15:00:00,14.4,14.47,14.39,14.42,64800.0,14.4,14.47,14.39,14.42,64800.0
2005-02-14 09:30:00,14.34,14.42,14.34,14.35,18800.0,14.34,14.42,14.34,14.35,18800.0
2005-02-14 10:00:00,14.35,14.42,14.35,14.38,26000.0,14.35,14.42,14.35,14.38,26000.0
2005-02-14 11:00:00,14.38,14.38,13.88,14.35,43200.0,14.38,14.38,13.88,14.35,43200.0
2005-02-14 12:00:00,14.35,14.42,14.35,14.35,35200.0,14.35,14.42,14.35,14.35,35200.0
2005-02-14 13:00:00,14.35,14.36,14.25,14.25,24400.0,14.35,14.36,14.25,14.25,24400.0
2005-02-14 14:00:00,14.24,14.37,14.24,14.33,19600.0,14.24,14.37,14.24,14.33,19600.0
2005-02-14 15:00:00,14.32,14.38,14.29,14.31,102400.0,14.32,14.38,14.29,14.31,102400.0
2005-02-15 09:30:00,14.3,14.34,14.3,14.33,33600.0,14.3,14.34,14.3,14.33,33600.0
2005-02-15 10:00:00,14.33,14.36,14.33,14.34,74800.0,14.33,14.36,14.33,14.34,74800.0
2005-02-15 11:00:00,14.34,14.36,14.31,14.31,118800.0,14.34,14.36,14.31,14.31,118800.0
2005-02-15 12:00:00,14.32,14.36,14.32,14.34,52800.0,14.32,14.36,14.32,14.34,52800.0
2005-02-15 13:00:00,14.34,14.35,14.25,14.31,153200.0,14.34,14.35,14.25,14.31,153200.0
2005-02-15 14:00:00,14.31,14.34,14.28,14.28,78000.0,14.31,14.34,14.28,14.28,78000.0
2005-02-15 15:00:00,14.28,14.33,14.28,14.32,111600.0,14.28,14.33,14.28,14.32,111600.0
2005-02-16 09:30:00,14.25,14.36,14.23,14.34,237600.0,14.25,14.36,14.23,14.34,237600.0
2005-02-16 10:00:00,14.33,14.5,14.33,14.44,116800.0,14.33,14.5,14.33,14.44,116800.0
2005-02-16 11:00:00,14.44,14.44,14.21,14.22,70000.0,14.44,14.44,14.21,14.22,70000.0
2005-02-16 12:00:00,14.22,14.24,14.18,14.19,40800.0,14.22,14.24,14.18,14.19,40800.0
2005-02-16 13:00:00,14.19,14.2,14.12,14.14,88800.0,14.19,14.2,14.12,14.14,88800.0
2005-02-16 14:00:00,14.15,14.26,14.13,14.26,40400.0,14.15,14.26,14.13,14.26,40400.0
2005-02-16 15:00:00,14.28,14.28,14.18,14.19,226800.0,14.28,14.28,14.18,14.19,226800.0
2005-02-17 09:30:00,14.13,14.24,14.13,14.22,26800.0,14.13,14.24,14.13,14.22,26800.0
2005-02-17 10:00:00,14.22,14.22,14.0,14.11,129200.0,14.22,14.22,14.0,14.11,129200.0
2005-02-17 11:00:00,14.11,14.13,14.06,14.06,58000.0,14.11,14.13,14.06,14.06,58000.0
2005-02-17 12:00:00,14.06,14.13,14.06,14.11,69200.0,14.06,14.13,14.06,14.11,69200.0
2005-02-17 13:00:00,14.11,14.11,13.99,14.03,72000.0,14.11,14.11,13.99,14.03,72000.0
2005-02-17 14:00:00,14.02,14.05,13.98,13.99,175200.0,14.02,14.05,13.98,13.99,175200.0
2005-02-17 15:00:00,13.99,14.02,13.98,14.01,424800.0,13.99,14.02,13.98,14.01,424800.0
2005-02-18 09:30:00,13.92,14.12,13.92,14.12,36000.0,13.92,14.12,13.92,14.12,36000.0
2005-02-18 10:00:00,14.11,14.11,14.06,14.06,11200.0,14.11,14.11,14.06,14.06,11200.0
2005-02-18 11:00:00,14.06,14.09,14.01,14.07,37600.0,14.06,14.09,14.01,14.07,37600.0
2005-02-18 12:00:00,14.07,14.07,14.02,14.04,28800.0,14.07,14.07,14.02,14.04,28800.0
2005-02-18 13:00:00,14.03,14.04,14.02,14.04,22400.0,14.03,14.04,14.02,14.04,22400.0
2005-02-18 14:00:00,14.03,14.06,14.03,14.06,21200.0,14.03,14.06,14.03,14.06,21200.0
2005-02-18 15:00:00,14.05,14.12,14.05,14.1,96400.0,14.05,14.12,14.05,14.1,96400.0
2005-02-22 09:30:00,14.03,14.25,13.96,13.98,38400.0,14.03,14.25,13.96,13.98,38400.0
2005-02-22 10:00:00,13.98,14.07,13.98,14.04,97200.0,13.98,14.07,13.98,14.04,97200.0
2005-02-22 11:00:00,14.03,14.03,13.96,14.01,21600.0,14.03,14.03,13.96,14.01,21600.0
2005-02-22 12:00:00,13.99,14.03,13.99,14.01,47600.0,13.99,14.03,13.99,14.01,47600.0
2005-02-22 13:00:00,14.01,14.02,13.99,14.0,52800.0,14.01,14.02,13.99,14.0,52800.0
2005-02-22 14:00:00,14.0,14.02,14.0,14.01,52400.0,14.0,14.02,14.0,14.01,52400.0
2005-02-22 15:00:00,14.01,14.02,13.98,14.01,229200.0,14.01,14.02,13.98,14.01,229200.0
2005-02-23 09:30:00,13.95,14.13,13.95,14.09,60400.0,13.95,14.13,13.95,14.09,60400.0
2005-02-23 10:00:00,14.09,14.09,13.87,13.87,89200.0,14.09,14.09,13.87,13.87,89200.0
2005-02-23 11:00:00,13.87,13.95,13.85,13.93,96000.0,13.87,13.95,13.85,13.93,96000.0
2005-02-23 12:00:00,13.93,13.93,13.89,13.93,41200.0,13.93,13.93,13.89,13.93,41200.0
2005-02-23 13:00:00,13.93,13.93,13.9,13.93,39600.0,13.93,13.93,13.9,13.93,39600.0
2005-02-23 14:00:00,13.94,13.97,13.9,13.96,54000.0,13.94,13.97,13.9,13.96,54000.0
2005-02-23 15:00:00,13.96,13.97,13.92,13.95,93600.0,13.96,13.97,13.92,13.95,93600.0
2005-02-24 09:30:00,13.95,14.0,13.9,13.9,261600.0,13.95,14.0,13.9,13.9,261600.0
2005-02-24 10:00:00,13.9,14.05,13.9,13.96,109600.0,13.9,14.05,13.9,13.96,109600.0
2005-02-24 11:00:00,13.95,14.11,13.94,14.1,86400.0,13.95,14.11,13.94,14.1,86400.0
2005-02-24 12:00:00,14.1,14.1,14.05,14.05,43600.0,14.1,14.1,14.05,14.05,43600.0
2005-02-24 13:00:00,14.06,14.14,14.04,14.14,42800.0,14.06,14.14,14.04,14.14,42800.0
2005-02-24 14:00:00,14.14,14.41,14.13,14.34,198000.0,14.14,14.41,14.13,14.34,198000.0
2005-02-24 15:00:00,14.34,14.42,14.24,14.33,236400.0,14.34,14.42,14.24,14.33,236400.0
2005-02-25 09:30:00,14.3,14.33,14.11,14.15,50800.0,14.3,14.33,14.11,14.15,50800.0
2005-02-25 10:00:00,14.16,14.18,14.09,14.15,71200.0,14.16,14.18,14.09,14.15,71200.0
2005-02-25 11:00:00,14.16,14.22,14.13,14.22,80800.0,14.16,14.22,14.13,14.22,80800.0
2005-02-25 12:00:00,14.21,14.21,14.2,14.21,70400.0,14.21,14.21,14.2,14.21,70400.0
2005-02-25 13:00:00,14.21,14.21,14.15,14.16,95200.0,14.21,14.21,14.15,14.16,95200.0
2005-02-25 14:00:00,14.15,14.15,14.13,14.15,90000.0,14.15,14.15,14.13,14.15,90000.0
2005-02-25 15:00:00,14.14,14.43,14.13,14.21,161200.0,14.14,14.43,14.13,14.21,161200.0
2005-02-28 09:30:00,14.15,14.22,13.97,14.0,95200.0,14.15,14.22,13.97,14.0,95200.0
2005-02-28 10:00:00,14.0,14.02,14.0,14.0,45600.0,14.0,14.02,14.0,14.0,45600.0
2005-02-28 11:00:00,14.01,14.02,13.99,13.99,15200.0,14.01,14.02,13.99,13.99,15200.0
2005-02-28 12:00:00,13.99,13.99,13.9,13.93,44400.0,13.99,13.99,13.9,13.93,44400.0
2005-02-28 13:00:00,13.93,13.96,13.9,13.91,28800.0,13.93,13.96,13.9,13.91,28800.0
2005-02-28 14:00:00,13.91,14.4,13.88,13.88,48800.0,13.91,14.4,13.88,13.88,48800.0
2005-02-28 15:00:00,13.88,13.89,13.81,13.83,175600.0,13.88,13.89,13.81,13.83,175600.0
2005-03-01 09:30:00,13.88,13.9,13.82,13.88,83200.0,13.88,13.9,13.82,13.88,83200.0
2005-03-01 10:00:00,13.88,13.93,13.76,13.76,124800.0,13.88,13.93,13.76,13.76,124800.0
2005-03-01 11:00:00,13.78,13.84,13.77,13.81,54800.0,13.78,13.84,13.77,13.81,54800.0
2005-03-01 12:00:00,13.79,13.83,13.79,13.8,76400.0,13.79,13.83,13.79,13.8,76400.0
2005-03-01 13:00:00,13.8,13.81,13.79,13.81,44800.0,13.8,13.81,13.79,13.81,44800.0
2005-03-01 14:00:00,13.81,13.81,13.78,13.78,49600.0,13.81,13.81,13.78,13.78,49600.0
2005-03-01 15:00:00,13.78,13.8,13.75,13.77,169600.0,13.78,13.8,13.75,13.77,169600.0
2005-03-02 09:30:00,13.75,13.89,13.75,13.85,26000.0,13.75,13.89,13.75,13.85,26000.0
2005-03-02 10:00:00,13.87,13.92,13.86,13.92,44400.0,13.87,13.92,13.86,13.92,44400.0
2005-03-02 11:00:00,13.94,14.06,13.9,13.92,92800.0,13.94,14.06,13.9,13.92,92800.0
2005-03-02 12:00:00,13.92,13.93,13.89,13.91,32000.0,13.92,13.93,13.89,13.91,32000.0
2005-03-02 13:00:00,13.92,13.93,13.9,13.9,28000.0,13.92,13.93,13.9,13.9,28000.0
2005-03-02 14:00:00,13.89,13.9,13.89,13.9,54800.0,13.89,13.9,13.89,13.9,54800.0
2005-03-02 15:00:00,13.91,13.96,13.87,13.92,190800.0,13.91,13.96,13.87,13.92,190800.0
2005-03-03 09:30:00,13.88,13.96,13.84,13.86,16800.0,13.88,13.96,13.84,13.86,16800.0
2005-03-03 10:00:00,13.84,13.86,13.83,13.86,16800.0,13.84,13.86,13.83,13.86,16800.0
2005-03-03 11:00:00,13.87,13.87,13.79,13.79,31200.0,13.87,13.87,13.79,13.79,31200.0
2005-03-03 12:00:00,13.79,13.81,13.76,13.76,20000.0,13.79,13.81,13.76,13.76,20000.0
2005-03-03 13:00:00,13.78,13.79,13.72,13.79,39600.0,13.78,13.79,13.72,13.79,39600.0
2005-03-03 14:00:00,13.81,13.84,13.8,13.83,55600.0,13.81,13.84,13.8,13.83,55600.0
2005-03-03 15:00:00,13.8,13.82,13.76,13.78,74000.0,13.8,13.82,13.76,13.78,74000.0
2005-03-04 09:30:00,13.9,13.99,13.79,13.87,88000.0,13.9,13.99,13.79,13.87,88000.0
2005-03-04 10:00:00,13.87,13.87,13.73,13.76,80000.0,13.87,13.87,13.73,13.76,80000.0
2005-03-04 11:00:00,13.77,13.81,13.73,13.76,48000.0,13.77,13.81,13.73,13.76,48000.0
2005-03-04 12:00:00,13.78,13.78,13.72,13.73,41200.0,13.78,13.78,13.72,13.73,41200.0
2005-03-04 13:00:00,13.74,13.78,13.73,13.76,42400.0,13.74,13.78,13.73,13.76,42400.0
2005-03-04 14:00:00,13.76,13.78,13.72,13.73,58400.0,13.76,13.78,13.72,13.73,58400.0
2005-03-04 15:00:00,13.74,13.8,13.74,13.76,116800.0,13.74,13.8,13.74,13.76,116800.0
2005-03-07 09:30:00,13.74,13.8,13.67,13.8,43200.0,13.74,13.8,13.67,13.8,43200.0
2005-03-07 10:00:00,13.77,13.86,13.77,13.8,30400.0,13.77,13.86,13.77,13.8,30400.0
2005-03-07 11:00:00,13.82,13.87,13.82,13.86,39200.0,13.82,13.87,13.82,13.86,39200.0
2005-03-07 12:00:00,13.86,13.89,13.82,13.84,53600.0,13.86,13.89,13.82,13.84,53600.0
2005-03-07 13:00:00,13.85,13.88,13.84,13.85,34400.0,13.85,13.88,13.84,13.85,34400.0
2005-03-07 14:00:00,13.85,13.87,13.76,13.78,28800.0,13.85,13.87,13.76,13.78,28800.0
2005-03-07 15:00:00,13.78,13.85,13.77,13.8,122800.0,13.78,13.85,13.77,13.8,122800.0
2005-03-08 09:30:00,13.82,13.83,13.71,13.74,43600.0,13.82,13.83,13.71,13.74,43600.0
2005-03-08 10:00:00,13.72,13.72,13.57,13.63,118400.0,13.72,13.72,13.57,13.63,118400.0
2005-03-08 11:00:00,13.63,13.65,13.57,13.63,134400.0,13.63,13.65,13.57,13.63,134400.0
2005-03-08 12:00:00,13.63,13.65,13.58,13.62,95600.0,13.63,13.65,13.58,13.62,95600.0
2005-03-08 13:00:00,13.62,13.63,13.6,13.6,45600.0,13.62,13.63,13.6,13.6,45600.0
2005-03-08 14:00:00,13.6,13.65,13.6,13.62,64400.0,13.6,13.65,13.6,13.62,64400.0
2005-03-08 15:00:00,13.62,13.67,13.61,13.65,170000.0,13.62,13.67,13.61,13.65,170000.0
2005-03-09 09:30:00,13.62,13.64,13.62,13.62,19600.0,13.62,13.64,13.62,13.62,19600.0
2005-03-09 10:00:00,13.6,13.63,13.6,13.62,56000.0,13.6,13.63,13.6,13.62,56000.0
2005-03-09 11:00:00,13.62,13.65,13.6,13.63,45600.0,13.62,13.65,13.6,13.63,45600.0
2005-03-09 12:00:00,13.63,13.64,13.61,13.61,45200.0,13.63,13.64,13.61,13.61,45200.0
2005-03-09 13:00:00,13.61,13.65,13.61,13.64,12800.0,13.61,13.65,13.61,13.64,12800.0
2005-03-09 14:00:00,13.65,13.65,13.64,13.65,40800.0,13.65,13.65,13.64,13.65,40800.0
2005-03-09 15:00:00,13.65,13.68,13.65,13.65,99600.0,13.65,13.68,13.65,13.65,99600.0
2005-03-10 09:30:00,13.61,13.76,13.61,13.75,18000.0,13.61,13.76,13.61,13.75,18000.0
2005-03-10 10:00:00,13.76,13.77,13.7,13.72,22400.0,13.76,13.77,13.7,13.72,22400.0
2005-03-10 11:00:00,13.72,13.72,13.61,13.7,54400.0,13.72,13.72,13.61,13.7,54400.0
2005-03-10 12:00:00,13.69,13.7,13.68,13.69,16800.0,13.69,13.7,13.68,13.69,16800.0
2005-03-10 13:00:00,13.69,13.75,13.68,13.7,59200.0,13.69,13.75,13.68,13.7,59200.0
2005-03-10 14:00:00,13.69,13.7,13.69,13.69,23600.0,13.69,13.7,13.69,13.69,23600.0
2005-03-10 15:00:00,13.69,13.69,13.65,13.65,85200.0,13.69,13.69,13.65,13.65,85200.0
2005-03-11 09:30:00,13.61,13.66,13.56,13.64,43600.0,13.61,13.66,13.56,13.64,43600.0
2005-03-11 10:00:00,13.64,13.68,13.56,13.63,44400.0,13.64,13.68,13.56,13.63,44400.0
2005-03-11 11:00:00,13.63,13.67,13.63,13.67,24400.0,13.63,13.67,13.63,13.67,24400.0
2005-03-11 12:00:00,13.67,13.69,13.65,13.65,72000.0,13.67,13.69,13.65,13.65,72000.0
2005-03-11 13:00:00,13.65,13.71,13.65,13.71,134400.0,13.65,13.71,13.65,13.71,134400.0
2005-03-11 14:00:00,13.71,13.78,13.71,13.76,153600.0,13.71,13.78,13.71,13.76,153600.0
2005-03-11 15:00:00,13.76,13.81,13.72,13.75,174000.0,13.76,13.81,13.72,13.75,174000.0
2005-03-14 09:30:00,13.81,13.85,13.79,13.85,28000.0,13.81,13.85,13.79,13.85,28000.0
2005-03-14 10:00:00,13.86,13.92,13.86,13.88,50800.0,13.86,13.92,13.86,13.88,50800.0
2005-03-14 11:00:00,13.88,13.89,13.82,13.86,44000.0,13.88,13.89,13.82,13.86,44000.0
2005-03-14 12:00:00,13.86,13.91,13.85,13.87,32400.0,13.86,13.91,13.85,13.87,32400.0
2005-03-14 13:00:00,13.86,13.89,13.84,13.89,106800.0,13.86,13.89,13.84,13.89,106800.0
2005-03-14 14:00:00,13.9,13.94,13.86,13.87,96000.0,13.9,13.94,13.86,13.87,96000.0
2005-03-14 15:00:00,13.87,13.97,13.83,13.89,423600.0,13.87,13.97,13.83,13.89,423600.0
2005-03-15 09:30:00,13.84,13.9,13.78,13.82,56000.0,13.84,13.9,13.78,13.82,56000.0
2005-03-15 10:00:00,13.84,13.84,13.69,13.72,32800.0,13.84,13.84,13.69,13.72,32800.0
2005-03-15 11:00:00,13.72,13.75,13.69,13.71,43600.0,13.72,13.75,13.69,13.71,43600.0
2005-03-15 12:00:00,13.71,13.71,13.7,13.71,15600.0,13.71,13.71,13.7,13.71,15600.0
2005-03-15 13:00:00,13.71,13.71,13.59,13.6,61200.0,13.71,13.71,13.59,13.6,61200.0
2005-03-15 14:00:00,13.59,13.6,13.52,13.55,62000.0,13.59,13.6,13.52,13.55,62000.0
2005-03-15 15:00:00,13.54,13.59,13.5,13.55,111600.0,13.54,13.59,13.5,13.55,111600.0
2005-03-16 09:30:00,13.55,13.55,13.39,13.39,66000.0,13.55,13.55,13.39,13.39,66000.0
2005-03-16 10:00:00,13.39,13.43,13.31,13.35,116800.0,13.39,13.43,13.31,13.35,116800.0
2005-03-16 11:00:00,13.35,13.35,13.07,13.08,295600.0,13.35,13.35,13.07,13.08,295600.0
2005-03-16 12:00:00,13.07,13.15,13.05,13.11,366800.0,13.07,13.15,13.05,13.11,366800.0
2005-03-16 13:00:00,13.12,13.17,13.12,13.13,220800.0,13.12,13.17,13.12,13.13,220800.0
2005-03-16 14:00:00,13.13,13.23,13.13,13.22,212800.0,13.13,13.23,13.13,13.22,212800.0
2005-03-16 15:00:00,13.22,13.28,13.21,13.22,218400.0,13.22,13.28,13.21,13.22,218400.0
2005-03-17 09:30:00,13.24,13.31,13.19,13.29,90800.0,13.24,13.31,13.19,13.29,90800.0
2005-03-17 10:00:00,13.28,13.29,13.25,13.26,48800.0,13.28,13.29,13.25,13.26,48800.0
2005-03-17 11:00:00,13.26,13.31,13.26,13.31,50400.0,13.26,13.31,13.26,13.31,50400.0
2005-03-17 12:00:00,13.3,13.38,13.3,13.37,56000.0,13.3,13.38,13.3,13.37,56000.0
2005-03-17 13:00:00,13.37,13.4,13.36,13.4,65200.0,13.37,13.4,13.36,13.4,65200.0
2005-03-17 14:00:00,13.4,13.44,13.35,13.44,79600.0,13.4,13.44,13.35,13.44,79600.0
2005-03-17 15:00:00,13.43,13.5,13.37,13.38,156000.0,13.43,13.5,13.37,13.38,156000.0
2005-03-18 09:30:00,13.38,13.4,13.36,13.38,24000.0,13.38,13.4,13.36,13.38,24000.0
2005-03-18 10:00:00,13.38,13.41,13.26,13.38,38400.0,13.38,13.41,13.26,13.38,38400.0
2005-03-18 11:00:00,13.39,13.44,13.38,13.41,30400.0,13.39,13.44,13.38,13.41,30400.0
2005-03-18 12:00:00,13.41,13.47,13.41,13.45,61600.0,13.41,13.47,13.41,13.45,61600.0
2005-03-18 13:00:00,13.44,13.46,13.39,13.39,44000.0,13.44,13.46,13.39,13.39,44000.0
2005-03-18 14:00:00,13.39,13.47,13.39,13.4,28000.0,13.39,13.47,13.39,13.4,28000.0
2005-03-18 15:00:00,13.4,13.47,13.38,13.43,140000.0,13.4,13.47,13.38,13.43,140000.0
2005-03-21 09:30:00,13.46,13.49,13.45,13.49,16400.0,13.46,13.49,13.45,13.49,16400.0
2005-03-21 10:00:00,13.49,13.49,13.37,13.45,27600.0,13.49,13.49,13.37,13.45,27600.0
2005-03-21 11:00:00,13.44,13.48,13.41,13.48,9200.0,13.44,13.48,13.41,13.48,9200.0
2005-03-21 12:00:00,13.46,13.5,13.46,13.5,8400.0,13.46,13.5,13.46,13.5,8400.0
2005-03-21 13:00:00,13.49,13.53,13.47,13.52,20800.0,13.49,13.53,13.47,13.52,20800.0
2005-03-21 14:00:00,13.52,13.55,13.5,13.54,27200.0,13.52,13.55,13.5,13.54,27200.0
2005-03-21 15:00:00,13.55,13.6,13.52,13.55,83600.0,13.55,13.6,13.52,13.55,83600.0
2005-03-22 09:30:00,13.49,13.51,13.45,13.51,9600.0,13.49,13.51,13.45,13.51,9600.0
2005-03-22 10:00:00,13.53,13.54,13.47,13.54,28800.0,13.53,13.54,13.47,13.54,28800.0
2005-03-22 11:00:00,13.54,13.59,13.54,13.55,19600.0,13.54,13.59,13.54,13.55,19600.0
2005-03-22 12:00:00,13.55,13.57,13.55,13.56,12400.0,13.55,13.57,13.55,13.56,12400.0
2005-03-22 13:00:00,13.56,13.58,13.56,13.58,10000.0,13.56,13.58,13.56,13.58,10000.0
2005-03-22 14:00:00,13.58,13.58,13.55,13.56,43200.0,13.58,13.58,13.55,13.56,43200.0
2005-03-22 15:00:00,13.55,13.55,13.48,13.48,94800.0,13.55,13.55,13.48,13.48,94800.0
2005-03-23 09:30:00,13.49,13.52,13.39,13.42,15200.0,13.49,13.52,13.39,13.42,15200.0
2005-03-23 10:00:00,13.44,13.54,13.44,13.51,23600.0,13.44,13.54,13.44,13.51,23600.0
2005-03-23 11:00:00,13.51,13.59,13.51,13.56,41200.0,13.51,13.59,13.51,13.56,41200.0
2005-03-23 12:00:00,13.57,13.58,13.54,13.55,17200.0,13.57,13.58,13.54,13.55,17200.0
2005-03-23 13:00:00,13.53,13.55,13.52,13.55,8400.0,13.53,13.55,13.52,13.55,8400.0
2005-03-23 14:00:00,13.55,13.55,13.47,13.47,25200.0,13.55,13.55,13.47,13.47,25200.0
2005-03-23 15:00:00,13.47,13.51,13.4,13.4,99200.0,13.47,13.51,13.4,13.4,99200.0
2005-03-24 09:30:00,13.47,13.49,13.44,13.48,31600.0,13.47,13.49,13.44,13.48,31600.0
2005-03-24 10:00:00,13.48,13.49,13.45,13.46,49200.0,13.48,13.49,13.45,13.46,49200.0
2005-03-24 11:00:00,13.45,13.48,13.45,13.48,34400.0,13.45,13.48,13.45,13.48,34400.0
2005-03-24 12:00:00,13.48,13.48,13.44,13.44,17200.0,13.48,13.48,13.44,13.44,17200.0
2005-03-24 13:00:00,13.44,13.45,13.44,13.44,47200.0,13.44,13.45,13.44,13.44,47200.0
2005-03-24 14:00:00,13.44,13.46,13.44,13.46,36000.0,13.44,13.46,13.44,13.46,36000.0
2005-03-24 15:00:00,13.45,13.49,13.45,13.46,70400.0,13.45,13.49,13.45,13.46,70400.0
2005-03-28 09:30:00,13.4,13.54,13.35,13.52,45600.0,13.4,13.54,13.35,13.52,45600.0
2005-03-28 10:00:00,13.53,13.53,13.49,13.53,41600.0,13.53,13.53,13.49,13.53,41600.0
2005-03-28 11:00:00,13.53,13.54,13.52,13.52,18400.0,13.53,13.54,13.52,13.52,18400.0
2005-03-28 12:00:00,13.53,13.55,13.53,13.54,19600.0,13.53,13.55,13.53,13.54,19600.0
2005-03-28 13:00:00,13.54,13.63,13.54,13.62,60800.0,13.54,13.63,13.54,13.62,60800.0
2005-03-28 14:00:00,13.62,13.62,13.53,13.61,111600.0,13.62,13.62,13.53,13.61,111600.0
2005-03-28 15:00:00,13.61,13.61,13.5,13.5,131200.0,13.61,13.61,13.5,13.5,131200.0
2005-03-29 09:30:00,13.55,13.55,13.5,13.5,14400.0,13.55,13.55,13.5,13.5,14400.0
2005-03-29 10:00:00,13.52,13.54,13.46,13.46,292400.0,13.52,13.54,13.46,13.46,292400.0
2005-03-29 11:00:00,13.45,13.45,13.4,13.4,99200.0,13.45,13.45,13.4,13.4,99200.0
2005-03-29 12:00:00,13.4,13.4,13.38,13.4,58000.0,13.4,13.4,13.38,13.4,58000.0
2005-03-29 13:00:00,13.4,13.43,13.39,13.42,98800.0,13.4,13.43,13.39,13.42,98800.0
2005-03-29 14:00:00,13.42,13.45,13.37,13.39,94000.0,13.42,13.45,13.37,13.39,94000.0
2005-03-29 15:00:00,13.39,13.4,13.29,13.29,106000.0,13.39,13.4,13.29,13.29,106000.0
2005-03-30 09:30:00,13.26,13.33,13.26,13.28,26800.0,13.26,13.33,13.26,13.28,26800.0
2005-03-30 10:00:00,13.27,13.58,13.27,13.3,88000.0,13.27,13.58,13.27,13.3,88000.0
2005-03-30 11:00:00,13.3,13.39,13.27,13.38,34800.0,13.3,13.39,13.27,13.38,34800.0
2005-03-30 12:00:00,13.38,13.38,13.34,13.38,22000.0,13.38,13.38,13.34,13.38,22000.0
2005-03-30 13:00:00,13.38,13.43,13.36,13.38,50000.0,13.38,13.43,13.36,13.38,50000.0
2005-03-30 14:00:00,13.37,13.61,13.34,13.35,63600.0,13.37,13.61,13.34,13.35,63600.0
2005-03-30 15:00:00,13.36,13.39,13.33,13.36,110400.0,13.36,13.39,13.33,13.36,110400.0
2005-03-31 09:30:00,13.36,13.37,13.34,13.36,18400.0,13.36,13.37,13.34,13.36,18400.0
2005-03-31 10:00:00,13.36,13.37,13.34,13.36,34400.0,13.36,13.37,13.34,13.36,34400.0
2005-03-31 11:00:00,13.35,13.4,13.35,13.38,80000.0,13.35,13.4,13.35,13.38,80000.0
2005-03-31 12:00:00,13.38,13.4,13.35,13.38,48000.0,13.38,13.4,13.35,13.38,48000.0
2005-03-31 13:00:00,13.38,13.38,13.38,13.38,30800.0,13.38,13.38,13.38,13.38,30800.0
2005-03-31 14:00:00,13.38,13.64,13.36,13.49,125600.0,13.38,13.64,13.36,13.49,125600.0
2005-03-31 15:00:00,13.5,13.53,13.47,13.53,130400.0,13.5,13.53,13.47,13.53,130400.0
2005-04-01 09:30:00,13.52,13.68,13.52,13.68,40000.0,13.52,13.68,13.52,13.68,40000.0
2005-04-01 10:00:00,13.68,13.68,13.51,13.51,110800.0,13.68,13.68,13.51,13.51,110800.0
2005-04-01 11:00:00,13.52,13.61,13.51,13.58,64000.0,13.52,13.61,13.51,13.58,64000.0
2005-04-01 12:00:00,13.54,13.54,13.49,13.49,40000.0,13.54,13.54,13.49,13.49,40000.0
2005-04-01 13:00:00,13.49,13.55,13.44,13.52,82400.0,13.49,13.55,13.44,13.52,82400.0
2005-04-01 14:00:00,13.52,13.56,13.47,13.54,50000.0,13.52,13.56,13.47,13.54,50000.0
2005-04-01 15:00:00,13.54,13.6,13.5,13.57,133600.0,13.54,13.6,13.5,13.57,133600.0
2005-04-04 09:30:00,13.51,13.55,13.5,13.5,37600.0,13.51,13.55,13.5,13.5,37600.0
2005-04-04 10:00:00,13.51,13.53,13.46,13.49,54400.0,13.51,13.53,13.46,13.49,54400.0
2005-04-04 11:00:00,13.49,13.52,13.4,13.41,71200.0,13.49,13.52,13.4,13.41,71200.0
2005-04-04 12:00:00,13.4,13.44,13.38,13.38,80800.0,13.4,13.44,13.38,13.38,80800.0
2005-04-04 13:00:00,13.39,13.44,13.39,13.43,56400.0,13.39,13.44,13.39,13.43,56400.0
2005-04-04 14:00:00,13.45,13.47,13.41,13.46,51200.0,13.45,13.47,13.41,13.46,51200.0
2005-04-04 15:00:00,13.47,13.49,13.45,13.45,95600.0,13.47,13.49,13.45,13.45,95600.0
2005-04-05 09:30:00,13.46,13.56,13.45,13.54,62000.0,13.46,13.56,13.45,13.54,62000.0
2005-04-05 10:00:00,13.54,13.6,13.49,13.55,105200.0,13.54,13.6,13.49,13.55,105200.0
2005-04-05 11:00:00,13.57,13.59,13.56,13.59,37600.0,13.57,13.59,13.56,13.59,37600.0
2005-04-05 12:00:00,13.59,13.63,13.59,13.63,38400.0,13.59,13.63,13.59,13.63,38400.0
2005-04-05 13:00:00,13.63,13.66,13.63,13.66,40000.0,13.63,13.66,13.63,13.66,40000.0
2005-04-05 14:00:00,13.66,13.66,13.61,13.65,32800.0,13.66,13.66,13.61,13.65,32800.0
2005-04-05 15:00:00,13.66,13.66,13.62,13.62,116000.0,13.66,13.66,13.62,13.62,116000.0
2005-04-06 09:30:00,13.59,13.68,13.59,13.68,13600.0,13.59,13.68,13.59,13.68,13600.0
2005-04-06 10:00:00,13.68,13.77,13.68,13.76,89600.0,13.68,13.77,13.68,13.76,89600.0
2005-04-06 11:00:00,13.76,13.77,13.74,13.75,6000.0,13.76,13.77,13.74,13.75,6000.0
2005-04-06 12:00:00,13.76,13.76,13.75,13.76,10400.0,13.76,13.76,13.75,13.76,10400.0
2005-04-06 13:00:00,13.75,13.77,13.75,13.75,46800.0,13.75,13.77,13.75,13.75,46800.0
2005-04-06 14:00:00,13.75,13.78,13.75,13.75,42400.0,13.75,13.78,13.75,13.75,42400.0
2005-04-06 15:00:00,13.75,13.79,13.7,13.76,118800.0,13.75,13.79,13.7,13.76,118800.0
2005-04-07 09:30:00,13.78,13.79,13.75,13.76,15200.0,13.78,13.79,13.75,13.76,15200.0
2005-04-07 10:00:00,13.75,13.79,13.75,13.76,20800.0,13.75,13.79,13.75,13.76,20800.0
2005-04-07 11:00:00,13.79,13.79,13.77,13.78,9200.0,13.79,13.79,13.77,13.78,9200.0
2005-04-07 12:00:00,13.78,13.83,13.77,13.81,20400.0,13.78,13.83,13.77,13.81,20400.0
2005-04-07 13:00:00,13.81,13.81,13.79,13.81,18800.0,13.81,13.81,13.79,13.81,18800.0
2005-04-07 14:00:00,13.81,13.87,13.8,13.86,45600.0,13.81,13.87,13.8,13.86,45600.0
2005-04-07 15:00:00,13.87,13.9,13.8,13.84,72800.0,13.87,13.9,13.8,13.84,72800.0
2005-04-08 09:30:00,13.84,13.84,13.76,13.76,6400.0,13.84,13.84,13.76,13.76,6400.0
2005-04-08 10:00:00,13.77,13.77,13.69,13.69,106800.0,13.77,13.77,13.69,13.69,106800.0
2005-04-08 11:00:00,13.7,13.71,13.69,13.69,76000.0,13.7,13.71,13.69,13.69,76000.0
2005-04-08 12:00:00,13.7,13.73,13.7,13.72,11200.0,13.7,13.73,13.7,13.72,11200.0
2005-04-08 13:00:00,13.73,13.75,13.73,13.75,34400.0,13.73,13.75,13.73,13.75,34400.0
2005-04-08 14:00:00,13.75,13.75,13.71,13.74,46000.0,13.75,13.75,13.71,13.74,46000.0
2005-04-08 15:00:00,13.75,13.75,13.69,13.74,53200.0,13.75,13.75,13.69,13.74,53200.0
2005-04-11 09:30:00,13.72,13.81,13.72,13.74,40800.0,13.72,13.81,13.72,13.74,40800.0
2005-04-11 10:00:00,13.73,13.74,13.7,13.72,16800.0,13.73,13.74,13.7,13.72,16800.0
2005-04-11 11:00:00,13.72,13.75,13.71,13.72,54000.0,13.72,13.75,13.71,13.72,54000.0
2005-04-11 12:00:00,13.73,13.74,13.69,13.7,22000.0,13.73,13.74,13.69,13.7,22000.0
2005-04-11 13:00:00,13.7,13.72,13.7,13.72,20400.0,13.7,13.72,13.7,13.72,20400.0
2005-04-11 14:00:00,13.72,13.72,13.7,13.7,36800.0,13.72,13.72,13.7,13.7,36800.0
2005-04-11 15:00:00,13.7,13.72,13.69,13.71,58400.0,13.7,13.72,13.69,13.71,58400.0
2005-04-12 09:30:00,13.69,13.74,13.65,13.69,29600.0,13.69,13.74,13.65,13.69,29600.0
2005-04-12 10:00:00,13.7,13.76,13.69,13.7,50000.0,13.7,13.76,13.69,13.7,50000.0
2005-04-12 11:00:00,13.71,13.72,13.7,13.71,20400.0,13.71,13.72,13.7,13.71,20400.0
2005-04-12 12:00:00,13.7,13.72,13.7,13.71,6000.0,13.7,13.72,13.7,13.71,6000.0
2005-04-12 13:00:00,13.72,13.74,13.7,13.7,24800.0,13.72,13.74,13.7,13.7,24800.0
2005-04-12 14:00:00,13.71,13.76,13.7,13.75,115600.0,13.71,13.76,13.7,13.75,115600.0
2005-04-12 15:00:00,13.76,13.78,13.74,13.76,200800.0,13.76,13.78,13.74,13.76,200800.0
2005-04-13 09:30:00,13.7,13.7,13.65,13.68,11200.0,13.7,13.7,13.65,13.68,11200.0
2005-04-13 10:00:00,13.67,13.67,13.55,13.64,120400.0,13.67,13.67,13.55,13.64,120400.0
2005-04-13 11:00:00,13.65,13.7,13.63,13.7,25200.0,13.65,13.7,13.63,13.7,25200.0
2005-04-13 12:00:00,13.68,13.72,13.68,13.72,7600.0,13.68,13.72,13.68,13.72,7600.0
2005-04-13 13:00:00,13.72,13.72,13.6,13.63,24400.0,13.72,13.72,13.6,13.63,24400.0
2005-04-13 14:00:00,13.63,13.71,13.63,13.66,28000.0,13.63,13.71,13.63,13.66,28000.0
2005-04-13 15:00:00,13.66,13.67,13.61,13.67,49600.0,13.66,13.67,13.61,13.67,49600.0
2005-04-14 09:30:00,13.63,13.68,13.54,13.64,24400.0,13.63,13.68,13.54,13.64,24400.0
2005-04-14 10:00:00,13.65,13.67,13.6,13.66,21200.0,13.65,13.67,13.6,13.66,21200.0
2005-04-14 11:00:00,13.66,13.74,13.66,13.67,50400.0,13.66,13.74,13.66,13.67,50400.0
2005-04-14 12:00:00,13.67,13.69,13.63,13.66,31200.0,13.67,13.69,13.63,13.66,31200.0
2005-04-14 13:00:00,13.67,13.67,13.55,13.62,53600.0,13.67,13.67,13.55,13.62,53600.0
2005-04-14 14:00:00,13.62,13.69,13.6,13.63,31600.0,13.62,13.69,13.6,13.63,31600.0
2005-04-14 15:00:00,13.63,13.65,13.51,13.52,104000.0,13.63,13.65,13.51,13.52,104000.0
2005-04-15 09:30:00,13.51,13.51,13.38,13.43,107600.0,13.51,13.51,13.38,13.43,107600.0
2005-04-15 10:00:00,13.44,13.58,13.4,13.55,147200.0,13.44,13.58,13.4,13.55,147200.0
2005-04-15 11:00:00,13.54,13.55,13.51,13.54,77200.0,13.54,13.55,13.51,13.54,77200.0
2005-04-15 12:00:00,13.54,13.55,13.52,13.52,40000.0,13.54,13.55,13.52,13.52,40000.0
2005-04-15 13:00:00,13.52,13.55,13.52,13.55,32800.0,13.52,13.55,13.52,13.55,32800.0
2005-04-15 14:00:00,13.55,13.65,13.55,13.58,108000.0,13.55,13.65,13.55,13.58,108000.0
2005-04-15 15:00:00,13.6,13.63,13.52,13.54,74000.0,13.6,13.63,13.52,13.54,74000.0
2005-04-18 09:30:00,13.44,13.61,13.44,13.58,43600.0,13.44,13.61,13.44,13.58,43600.0
2005-04-18 10:00:00,13.58,13.62,13.49,13.58,39200.0,13.58,13.62,13.49,13.58,39200.0
2005-04-18 11:00:00,13.58,13.6,13.48,13.48,36000.0,13.58,13.6,13.48,13.48,36000.0
2005-04-18 12:00:00,13.47,13.53,13.46,13.5,26000.0,13.47,13.53,13.46,13.5,26000.0
2005-04-18 13:00:00,13.52,13.54,13.5,13.52,13200.0,13.52,13.54,13.5,13.52,13200.0
2005-04-18 14:00:00,13.57,13.57,13.47,13.5,34000.0,13.57,13.57,13.47,13.5,34000.0
2005-04-18 15:00:00,13.5,13.55,13.46,13.51,106000.0,13.5,13.55,13.46,13.51,106000.0
2005-04-19 09:30:00,13.54,13.54,13.48,13.48,15600.0,13.54,13.54,13.48,13.48,15600.0
2005-04-19 10:00:00,13.49,13.54,13.48,13.48,14000.0,13.49,13.54,13.48,13.48,14000.0
2005-04-19 11:00:00,13.49,13.53,13.49,13.53,14800.0,13.49,13.53,13.49,13.53,14800.0
2005-04-19 12:00:00,13.52,13.54,13.52,13.54,17200.0,13.52,13.54,13.52,13.54,17200.0
2005-04-19 13:00:00,13.53,13.57,13.52,13.57,23600.0,13.53,13.57,13.52,13.57,23600.0
2005-04-19 14:00:00,13.57,13.58,13.54,13.56,36000.0,13.57,13.58,13.54,13.56,36000.0
2005-04-19 15:00:00,13.56,13.6,13.55,13.59,63600.0,13.56,13.6,13.55,13.59,63600.0
2005-04-20 09:30:00,13.62,13.63,13.58,13.58,38000.0,13.62,13.63,13.58,13.58,38000.0
2005-04-20 10:00:00,13.59,13.66,13.52,13.65,75200.0,13.59,13.66,13.52,13.65,75200.0
2005-04-20 11:00:00,13.65,13.66,13.59,13.59,51600.0,13.65,13.66,13.59,13.59,51600.0
2005-04-20 12:00:00,13.6,13.63,13.56,13.57,42400.0,13.6,13.63,13.56,13.57,42400.0
2005-04-20 13:00:00,13.55,13.62,13.54,13.6,36400.0,13.55,13.62,13.54,13.6,36400.0
2005-04-20 14:00:00,13.61,13.61,13.54,13.6,60800.0,13.61,13.61,13.54,13.6,60800.0
2005-04-20 15:00:00,13.63,13.66,13.6,13.61,79600.0,13.63,13.66,13.6,13.61,79600.0
2005-04-21 09:30:00,13.56,13.63,13.55,13.62,11200.0,13.56,13.63,13.55,13.62,11200.0
2005-04-21 10:00:00,13.57,13.6,13.57,13.57,20000.0,13.57,13.6,13.57,13.57,20000.0
2005-04-21 11:00:00,13.6,13.68,13.57,13.65,22400.0,13.6,13.68,13.57,13.65,22400.0
2005-04-21 12:00:00,13.63,13.68,13.63,13.67,8800.0,13.63,13.68,13.63,13.67,8800.0
2005-04-21 13:00:00,13.67,13.72,13.66,13.72,12800.0,13.67,13.72,13.66,13.72,12800.0
2005-04-21 14:00:00,13.73,13.75,13.71,13.73,65600.0,13.73,13.75,13.71,13.73,65600.0
2005-04-21 15:00:00,13.73,13.77,13.73,13.76,84400.0,13.73,13.77,13.73,13.76,84400.0
2005-04-22 09:30:00,13.72,13.79,13.72,13.79,11600.0,13.72,13.79,13.72,13.79,11600.0
2005-04-22 10:00:00,13.8,13.81,13.73,13.73,27200.0,13.8,13.81,13.73,13.73,27200.0
2005-04-22 11:00:00,13.72,13.74,13.72,13.73,14400.0,13.72,13.74,13.72,13.73,14400.0
2005-04-22 12:00:00,13.73,13.8,13.73,13.8,22400.0,13.73,13.8,13.73,13.8,22400.0
2005-04-22 13:00:00,13.81,13.88,13.81,13.88,34000.0,13.81,13.88,13.81,13.88,34000.0
2005-04-22 14:00:00,13.89,13.91,13.76,13.81,46000.0,13.89,13.91,13.76,13.81,46000.0
2005-04-22 15:00:00,13.8,13.8,13.65,13.72,95600.0,13.8,13.8,13.65,13.72,95600.0
2005-04-25 09:30:00,13.68,13.73,13.68,13.7,9200.0,13.68,13.73,13.68,13.7,9200.0
2005-04-25 10:00:00,13.69,13.76,13.69,13.74,28400.0,13.69,13.76,13.69,13.74,28400.0
2005-04-25 11:00:00,13.74,13.84,13.73,13.83,26800.0,13.74,13.84,13.73,13.83,26800.0
2005-04-25 12:00:00,13.82,13.82,13.78,13.78,8000.0,13.82,13.82,13.78,13.78,8000.0
2005-04-25 13:00:00,13.78,13.86,13.78,13.79,20400.0,13.78,13.86,13.78,13.79,20400.0
2005-04-25 14:00:00,13.78,13.83,13.78,13.78,24400.0,13.78,13.83,13.78,13.78,24400.0
2005-04-25 15:00:00,13.78,13.85,13.75,13.84,59600.0,13.78,13.85,13.75,13.84,59600.0
2005-04-26 09:30:00,13.88,13.93,13.88,13.9,20400.0,13.88,13.93,13.88,13.9,20400.0
2005-04-26 10:00:00,13.9,13.93,13.83,13.91,39600.0,13.9,13.93,13.83,13.91,39600.0
2005-04-26 11:00:00,13.91,13.91,13.83,13.83,41200.0,13.91,13.91,13.83,13.83,41200.0
2005-04-26 12:00:00,13.83,13.84,13.77,13.77,24800.0,13.83,13.84,13.77,13.77,24800.0
2005-04-26 13:00:00,13.77,13.78,13.77,13.77,15600.0,13.77,13.78,13.77,13.77,15600.0
2005-04-26 14:00:00,13.77,13.79,13.75,13.75,42000.0,13.77,13.79,13.75,13.75,42000.0
2005-04-26 15:00:00,13.75,13.81,13.74,13.74,58800.0,13.75,13.81,13.74,13.74,58800.0
2005-04-27 09:30:00,13.73,13.8,13.73,13.73,22400.0,13.73,13.8,13.73,13.73,22400.0
2005-04-27 10:00:00,13.73,13.84,13.73,13.81,75600.0,13.73,13.84,13.73,13.81,75600.0
2005-04-27 11:00:00,13.81,13.85,13.78,13.85,81600.0,13.81,13.85,13.78,13.85,81600.0
2005-04-27 12:00:00,13.86,13.98,13.86,13.97,40000.0,13.86,13.98,13.86,13.97,40000.0
2005-04-27 13:00:00,13.97,13.98,13.9,13.9,33600.0,13.97,13.98,13.9,13.9,33600.0
2005-04-27 14:00:00,13.9,13.96,13.9,13.96,64800.0,13.9,13.96,13.9,13.96,64800.0
2005-04-27 15:00:00,13.96,13.99,13.92,13.96,181200.0,13.96,13.99,13.92,13.96,181200.0
2005-04-28 09:30:00,13.86,13.88,13.75,13.78,40400.0,13.86,13.88,13.75,13.78,40400.0
2005-04-28 10:00:00,13.78,13.78,13.66,13.71,66400.0,13.78,13.78,13.66,13.71,66400.0
2005-04-28 11:00:00,13.71,13.71,13.66,13.68,40400.0,13.71,13.71,13.66,13.68,40400.0
2005-04-28 12:00:00,13.69,13.7,13.67,13.7,10800.0,13.69,13.7,13.67,13.7,10800.0
2005-04-28 13:00:00,13.68,13.68,13.6,13.67,53600.0,13.68,13.68,13.6,13.67,53600.0
2005-04-28 14:00:00,13.67,13.68,13.63,13.65,102400.0,13.67,13.68,13.63,13.65,102400.0
2005-04-28 15:00:00,13.65,13.65,13.33,13.35,283200.0,13.65,13.65,13.33,13.35,283200.0
2005-04-29 09:30:00,13.52,14.09,13.24,13.98,306000.0,13.52,14.09,13.24,13.98,306000.0
2005-04-29 10:00:00,13.98,14.45,13.93,14.24,603600.0,13.98,14.45,13.93,14.24,603600.0
2005-04-29 11:00:00,14.22,14.61,14.21,14.49,516400.0,14.22,14.61,14.21,14.49,516400.0
2005-04-29 12:00:00,14.49,14.52,14.14,14.22,230400.0,14.49,14.52,14.14,14.22,230400.0
2005-04-29 13:00:00,14.22,14.27,14.11,14.11,167600.0,14.22,14.27,14.11,14.11,167600.0
2005-04-29 14:00:00,14.09,14.32,14.06,14.28,196800.0,14.09,14.32,14.06,14.28,196800.0
2005-04-29 15:00:00,14.28,14.36,14.19,14.21,297200.0,14.28,14.36,14.19,14.21,297200.0
2005-05-02 09:30:00,14.4,14.54,14.31,14.53,80400.0,14.4,14.54,14.31,14.53,80400.0
2005-05-02 10:00:00,14.52,14.62,14.46,14.47,161200.0,14.52,14.62,14.46,14.47,161200.0
2005-05-02 11:00:00,14.48,14.48,14.38,14.43,126000.0,14.48,14.48,14.38,14.43,126000.0
2005-05-02 12:00:00,14.44,14.45,14.42,14.43,70400.0,14.44,14.45,14.42,14.43,70400.0
2005-05-02 13:00:00,14.43,14.44,14.38,14.4,79200.0,14.43,14.44,14.38,14.4,79200.0
2005-05-02 14:00:00,14.4,14.4,14.25,14.26,66000.0,14.4,14.4,14.25,14.26,66000.0
2005-05-02 15:00:00,14.26,14.47,14.22,14.47,164800.0,14.26,14.47,14.22,14.47,164800.0
2005-05-03 09:30:00,14.41,14.41,14.33,14.38,98800.0,14.41,14.41,14.33,14.38,98800.0
2005-05-03 10:00:00,14.38,14.5,14.34,14.47,77600.0,14.38,14.5,14.34,14.47,77600.0
2005-05-03 11:00:00,14.47,14.49,14.45,14.46,52400.0,14.47,14.49,14.45,14.46,52400.0
2005-05-03 12:00:00,14.46,14.5,14.45,14.49,56800.0,14.46,14.5,14.45,14.49,56800.0
2005-05-03 13:00:00,14.47,14.57,14.46,14.5,101200.0,14.47,14.57,14.46,14.5,101200.0
2005-05-03 14:00:00,14.5,14.56,14.47,14.48,69200.0,14.5,14.56,14.47,14.48,69200.0
2005-05-03 15:00:00,14.48,14.53,14.44,14.48,116800.0,14.48,14.53,14.44,14.48,116800.0
2005-05-04 09:30:00,14.49,14.5,14.35,14.39,92000.0,14.49,14.5,14.35,14.39,92000.0
2005-05-04 10:00:00,14.39,14.42,14.29,14.39,133200.0,14.39,14.42,14.29,14.39,133200.0
2005-05-04 11:00:00,14.39,14.41,14.35,14.39,31600.0,14.39,14.41,14.35,14.39,31600.0
2005-05-04 12:00:00,14.4,14.4,14.33,14.38,28800.0,14.4,14.4,14.33,14.38,28800.0
2005-05-04 13:00:00,14.36,14.4,14.35,14.4,21600.0,14.36,14.4,14.35,14.4,21600.0
2005-05-04 14:00:00,14.42,14.43,14.36,14.38,50400.0,14.42,14.43,14.36,14.38,50400.0
2005-05-04 15:00:00,14.38,14.44,14.36,14.41,100400.0,14.38,14.44,14.36,14.41,100400.0
2005-05-05 09:30:00,14.48,14.48,14.38,14.41,19600.0,14.48,14.48,14.38,14.41,19600.0
2005-05-05 10:00:00,14.4,14.5,14.4,14.47,38400.0,14.4,14.5,14.4,14.47,38400.0
2005-05-05 11:00:00,14.49,14.49,14.46,14.48,26400.0,14.49,14.49,14.46,14.48,26400.0
2005-05-05 12:00:00,14.49,14.49,14.38,14.39,62800.0,14.49,14.49,14.38,14.39,62800.0
2005-05-05 13:00:00,14.38,14.38,14.34,14.37,14400.0,14.38,14.38,14.34,14.37,14400.0
2005-05-05 14:00:00,14.37,14.4,14.35,14.37,37600.0,14.37,14.4,14.35,14.37,37600.0
2005-05-05 15:00:00,14.37,14.42,14.24,14.36,121600.0,14.37,14.42,14.24,14.36,121600.0
2005-05-06 09:30:00,14.43,14.44,14.39,14.41,41200.0,14.43,14.44,14.39,14.41,41200.0
2005-05-06 10:00:00,14.41,14.43,14.4,14.43,42800.0,14.41,14.43,14.4,14.43,42800.0
2005-05-06 11:00:00,14.43,14.49,14.42,14.42,48400.0,14.43,14.49,14.42,14.42,48400.0
2005-05-06 12:00:00,14.43,14.44,14.4,14.41,19600.0,14.43,14.44,14.4,14.41,19600.0
2005-05-06 13:00:00,14.41,14.42,14.38,14.38,33600.0,14.41,14.42,14.38,14.38,33600.0
2005-05-06 14:00:00,14.38,14.4,14.36,14.36,48800.0,14.38,14.4,14.36,14.36,48800.0
2005-05-06 15:00:00,14.36,14.4,14.34,14.38,90000.0,14.36,14.4,14.34,14.38,90000.0
2005-05-09 09:30:00,14.36,14.42,14.29,14.29,14400.0,14.36,14.42,14.29,14.29,14400.0
2005-05-09 10:00:00,14.3,14.4,14.28,14.35,39600.0,14.3,14.4,14.28,14.35,39600.0
2005-05-09 11:00:00,14.37,14.41,14.36,14.38,18800.0,14.37,14.41,14.36,14.38,18800.0
2005-05-09 12:00:00,14.38,14.44,14.38,14.44,18800.0,14.38,14.44,14.38,14.44,18800.0
2005-05-09 13:00:00,14.43,14.46,14.42,14.46,14400.0,14.43,14.46,14.42,14.46,14400.0
2005-05-09 14:00:00,14.47,14.49,14.44,14.47,48800.0,14.47,14.49,14.44,14.47,48800.0
2005-05-09 15:00:00,14.47,14.5,14.47,14.5,108400.0,14.47,14.5,14.47,14.5,108400.0
2005-05-10 09:30:00,14.38,14.43,14.38,14.39,23600.0,14.38,14.43,14.38,14.39,23600.0
2005-05-10 10:00:00,14.39,14.4,14.38,14.38,46000.0,14.39,14.4,14.38,14.38,46000.0
2005-05-10 11:00:00,14.38,14.43,14.38,14.38,30000.0,14.38,14.43,14.38,14.38,30000.0
2005-05-10 12:00:00,14.38,14.39,14.33,14.38,23200.0,14.38,14.39,14.33,14.38,23200.0
2005-05-10 13:00:00,14.39,14.4,14.38,14.39,26800.0,14.39,14.4,14.38,14.39,26800.0
2005-05-10 14:00:00,14.39,14.41,14.38,14.38,39200.0,14.39,14.41,14.38,14.38,39200.0
2005-05-10 15:00:00,14.38,14.39,14.37,14.37,149200.0,14.38,14.39,14.37,14.37,149200.0
2005-05-11 09:30:00,14.4,14.4,14.38,14.38,25600.0,14.4,14.4,14.38,14.38,25600.0
2005-05-11 10:00:00,14.38,14.38,14.26,14.33,48000.0,14.38,14.38,14.26,14.33,48000.0
2005-05-11 11:00:00,14.31,14.33,14.3,14.31,15200.0,14.31,14.33,14.3,14.31,15200.0
2005-05-11 12:00:00,14.31,14.31,14.25,14.3,21600.0,14.31,14.31,14.25,14.3,21600.0
2005-05-11 13:00:00,14.3,14.38,14.3,14.38,26800.0,14.3,14.38,14.3,14.38,26800.0
2005-05-11 14:00:00,14.38,14.4,14.38,14.4,24000.0,14.38,14.4,14.38,14.4,24000.0
2005-05-11 15:00:00,14.39,14.45,14.36,14.45,163200.0,14.39,14.45,14.36,14.45,163200.0
2005-05-12 09:30:00,14.47,14.5,14.47,14.49,7600.0,14.47,14.5,14.47,14.49,7600.0
2005-05-12 10:00:00,14.47,14.58,14.46,14.52,64000.0,14.47,14.58,14.46,14.52,64000.0
2005-05-12 11:00:00,14.52,14.54,14.45,14.5,32400.0,14.52,14.54,14.45,14.5,32400.0
2005-05-12 12:00:00,14.51,14.55,14.49,14.55,26800.0,14.51,14.55,14.49,14.55,26800.0
2005-05-12 13:00:00,14.55,14.59,14.54,14.55,55200.0,14.55,14.59,14.54,14.55,55200.0
2005-05-12 14:00:00,14.55,14.55,14.51,14.53,34000.0,14.55,14.55,14.51,14.53,34000.0
2005-05-12 15:00:00,14.52,14.54,14.52,14.53,84800.0,14.52,14.54,14.52,14.53,84800.0
2005-05-13 09:30:00,14.6,14.67,14.58,14.58,70400.0,14.6,14.67,14.58,14.58,70400.0
2005-05-13 10:00:00,14.59,14.62,14.55,14.62,25600.0,14.59,14.62,14.55,14.62,25600.0
2005-05-13 11:00:00,14.63,14.65,14.58,14.61,23200.0,14.63,14.65,14.58,14.61,23200.0
2005-05-13 12:00:00,14.61,14.61,14.56,14.57,28800.0,14.61,14.61,14.56,14.57,28800.0
2005-05-13 13:00:00,14.57,14.58,14.52,14.52,30000.0,14.57,14.58,14.52,14.52,30000.0
2005-05-13 14:00:00,14.53,14.53,14.36,14.45,79200.0,14.53,14.53,14.36,14.45,79200.0
2005-05-13 15:00:00,14.47,14.67,14.46,14.61,218000.0,14.47,14.67,14.46,14.61,218000.0
2005-05-16 09:30:00,14.57,14.67,14.57,14.63,33200.0,14.57,14.67,14.57,14.63,33200.0
2005-05-16 10:00:00,14.63,14.68,14.61,14.68,41600.0,14.63,14.68,14.61,14.68,41600.0
2005-05-16 11:00:00,14.69,14.7,14.64,14.64,17600.0,14.69,14.7,14.64,14.64,17600.0
2005-05-16 12:00:00,14.64,14.67,14.64,14.64,21200.0,14.64,14.67,14.64,14.64,21200.0
2005-05-16 13:00:00,14.64,14.64,14.59,14.61,31600.0,14.64,14.64,14.59,14.61,31600.0
2005-05-16 14:00:00,14.59,14.6,14.53,14.56,23600.0,14.59,14.6,14.53,14.56,23600.0
2005-05-16 15:00:00,14.54,14.62,14.54,14.61,91200.0,14.54,14.62,14.54,14.61,91200.0
2005-05-17 09:30:00,14.52,14.57,14.52,14.55,8400.0,14.52,14.57,14.52,14.55,8400.0
2005-05-17 10:00:00,14.53,14.55,14.52,14.52,10800.0,14.53,14.55,14.52,14.52,10800.0
2005-05-17 11:00:00,14.52,14.6,14.52,14.6,50400.0,14.52,14.6,14.52,14.6,50400.0
2005-05-17 12:00:00,14.59,14.6,14.55,14.56,22400.0,14.59,14.6,14.55,14.56,22400.0
2005-05-17 13:00:00,14.57,14.61,14.56,14.61,53600.0,14.57,14.61,14.56,14.61,53600.0
2005-05-17 14:00:00,14.6,14.61,14.59,14.6,52000.0,14.6,14.61,14.59,14.6,52000.0
2005-05-17 15:00:00,14.61,14.62,14.6,14.61,68000.0,14.61,14.62,14.6,14.61,68000.0
2005-05-18 09:30:00,14.56,14.65,14.52,14.63,28400.0,14.56,14.65,14.52,14.63,28400.0
2005-05-18 10:00:00,14.63,14.66,14.63,14.63,54000.0,14.63,14.66,14.63,14.63,54000.0
2005-05-18 11:00:00,14.62,14.65,14.62,14.64,28000.0,14.62,14.65,14.62,14.64,28000.0
2005-05-18 12:00:00,14.65,14.65,14.65,14.65,57200.0,14.65,14.65,14.65,14.65,57200.0
2005-05-18 13:00:00,14.68,14.71,14.66,14.68,34800.0,14.68,14.71,14.66,14.68,34800.0
2005-05-18 14:00:00,14.66,14.69,14.66,14.68,26000.0,14.66,14.69,14.66,14.68,26000.0
2005-05-18 15:00:00,14.68,14.68,14.64,14.65,92000.0,14.68,14.68,14.64,14.65,92000.0
2005-05-19 09:30:00,14.75,14.76,14.63,14.65,79600.0,14.75,14.76,14.63,14.65,79600.0
2005-05-19 10:00:00,14.66,14.88,14.58,14.65,110800.0,14.66,14.88,14.58,14.65,110800.0
2005-05-19 11:00:00,14.65,14.71,14.62,14.68,72800.0,14.65,14.71,14.62,14.68,72800.0
2005-05-19 12:00:00,14.68,14.71,14.65,14.67,63600.0,14.68,14.71,14.65,14.67,63600.0
2005-05-19 13:00:00,14.69,14.73,14.6,14.6,48800.0,14.69,14.73,14.6,14.6,48800.0
2005-05-19 14:00:00,14.63,14.92,14.58,14.6,76800.0,14.63,14.92,14.58,14.6,76800.0
2005-05-19 15:00:00,14.59,14.67,14.58,14.62,192800.0,14.59,14.67,14.58,14.62,192800.0
2005-05-20 09:30:00,14.53,14.56,14.53,14.55,21600.0,14.53,14.56,14.53,14.55,21600.0
2005-05-20 10:00:00,14.51,14.56,14.51,14.55,18000.0,14.51,14.56,14.51,14.55,18000.0
2005-05-20 11:00:00,14.52,14.56,14.52,14.55,39600.0,14.52,14.56,14.52,14.55,39600.0
2005-05-20 12:00:00,14.55,14.59,14.54,14.59,58400.0,14.55,14.59,14.54,14.59,58400.0
2005-05-20 13:00:00,14.6,14.67,14.6,14.67,32000.0,14.6,14.67,14.6,14.67,32000.0
2005-05-20 14:00:00,14.65,14.72,14.63,14.7,71600.0,14.65,14.72,14.63,14.7,71600.0
2005-05-20 15:00:00,14.71,14.75,14.7,14.75,95200.0,14.71,14.75,14.7,14.75,95200.0
2005-05-23 09:30:00,14.72,14.75,14.68,14.74,8800.0,14.72,14.75,14.68,14.74,8800.0
2005-05-23 10:00:00,14.75,14.82,14.75,14.76,44000.0,14.75,14.82,14.75,14.76,44000.0
2005-05-23 11:00:00,14.76,14.96,14.76,14.96,106800.0,14.76,14.96,14.76,14.96,106800.0
2005-05-23 12:00:00,14.96,14.99,14.9,14.99,44400.0,14.96,14.99,14.9,14.99,44400.0
2005-05-23 13:00:00,14.98,15.0,14.9,14.99,52400.0,14.98,15.0,14.9,14.99,52400.0
2005-05-23 14:00:00,14.99,15.0,14.96,14.97,44400.0,14.99,15.0,14.96,14.97,44400.0
2005-05-23 15:00:00,14.96,14.96,14.81,14.81,113600.0,14.96,14.96,14.81,14.81,113600.0
2005-05-24 09:30:00,14.76,14.76,14.72,14.73,33600.0,14.76,14.76,14.72,14.73,33600.0
2005-05-24 10:00:00,14.73,14.73,14.67,14.69,25600.0,14.73,14.73,14.67,14.69,25600.0
2005-05-24 11:00:00,14.69,14.69,14.63,14.63,16800.0,14.69,14.69,14.63,14.63,16800.0
2005-05-24 12:00:00,14.63,14.67,14.63,14.65,12800.0,14.63,14.67,14.63,14.65,12800.0
2005-05-24 13:00:00,14.65,14.66,14.63,14.65,3600.0,14.65,14.66,14.63,14.65,3600.0
2005-05-24 14:00:00,14.63,14.65,14.63,14.65,38000.0,14.63,14.65,14.63,14.65,38000.0
2005-05-24 15:00:00,14.65,14.74,14.65,14.7,63200.0,14.65,14.74,14.65,14.7,63200.0
2005-05-25 09:30:00,14.63,14.68,14.62,14.63,6000.0,14.63,14.68,14.62,14.63,6000.0
2005-05-25 10:00:00,14.64,14.65,14.53,14.53,22400.0,14.64,14.65,14.53,14.53,22400.0
2005-05-25 11:00:00,14.53,14.57,14.47,14.54,44400.0,14.53,14.57,14.47,14.54,44400.0
2005-05-25 12:00:00,14.54,14.56,14.47,14.47,22800.0,14.54,14.56,14.47,14.47,22800.0
2005-05-25 13:00:00,14.48,14.49,14.47,14.49,6400.0,14.48,14.49,14.47,14.49,6400.0
2005-05-25 14:00:00,14.5,14.54,14.49,14.52,15200.0,14.5,14.54,14.49,14.52,15200.0
2005-05-25 15:00:00,14.53,14.57,14.47,14.47,56400.0,14.53,14.57,14.47,14.47,56400.0
2005-05-26 09:30:00,14.47,14.58,14.47,14.54,9200.0,14.47,14.58,14.47,14.54,9200.0
2005-05-26 10:00:00,14.58,14.59,14.53,14.53,17600.0,14.58,14.59,14.53,14.53,17600.0
2005-05-26 11:00:00,14.54,14.59,14.53,14.59,11200.0,14.54,14.59,14.53,14.59,11200.0
2005-05-26 12:00:00,14.57,14.59,14.54,14.56,10400.0,14.57,14.59,14.54,14.56,10400.0
2005-05-26 13:00:00,14.57,14.58,14.55,14.55,7600.0,14.57,14.58,14.55,14.55,7600.0
2005-05-26 14:00:00,14.54,14.6,14.53,14.59,26800.0,14.54,14.6,14.53,14.59,26800.0
2005-05-26 15:00:00,14.59,14.62,14.58,14.6,56400.0,14.59,14.62,14.58,14.6,56400.0
2005-05-27 09:30:00,14.57,14.58,14.5,14.58,15200.0,14.57,14.58,14.5,14.58,15200.0
2005-05-27 10:00:00,14.56,14.61,14.55,14.56,11600.0,14.56,14.61,14.55,14.56,11600.0
2005-05-27 11:00:00,14.56,14.57,14.56,14.57,16000.0,14.56,14.57,14.56,14.57,16000.0
2005-05-27 12:00:00,14.56,14.58,14.56,14.57,4400.0,14.56,14.58,14.56,14.57,4400.0
2005-05-27 13:00:00,14.58,14.6,14.58,14.6,11200.0,14.58,14.6,14.58,14.6,11200.0
2005-05-27 14:00:00,14.6,14.6,14.56,14.58,33200.0,14.6,14.6,14.56,14.58,33200.0
2005-05-27 15:00:00,14.6,14.61,14.56,14.57,33200.0,14.6,14.61,14.56,14.57,33200.0
2005-05-31 09:30:00,14.46,14.61,14.35,14.42,47200.0,14.46,14.61,14.35,14.42,47200.0
2005-05-31 10:00:00,14.42,14.57,14.38,14.5,48800.0,14.42,14.57,14.38,14.5,48800.0
2005-05-31 11:00:00,14.5,14.5,14.45,14.47,18000.0,14.5,14.5,14.45,14.47,18000.0
2005-05-31 12:00:00,14.47,14.48,14.43,14.43,16000.0,14.47,14.48,14.43,14.43,16000.0
2005-05-31 13:00:00,14.42,14.44,14.42,14.44,12800.0,14.42,14.44,14.42,14.44,12800.0
2005-05-31 14:00:00,14.44,14.5,14.44,14.48,25600.0,14.44,14.5,14.44,14.48,25600.0
2005-05-31 15:00:00,14.49,14.56,14.43,14.43,146000.0,14.49,14.56,14.43,14.43,146000.0
2005-06-01 09:30:00,14.49,14.49,14.37,14.45,32800.0,14.49,14.49,14.37,14.45,32800.0
2005-06-01 10:00:00,14.47,14.5,14.44,14.44,33600.0,14.47,14.5,14.44,14.44,33600.0
2005-06-01 11:00:00,14.44,14.44,14.41,14.43,41200.0,14.44,14.44,14.41,14.43,41200.0
2005-06-01 12:00:00,14.45,14.47,14.44,14.46,29200.0,14.45,14.47,14.44,14.46,29200.0
2005-06-01 13:00:00,14.46,14.47,14.41,14.41,24800.0,14.46,14.47,14.41,14.41,24800.0
2005-06-01 14:00:00,14.43,14.45,14.35,14.36,37200.0,14.43,14.45,14.35,14.36,37200.0
2005-06-01 15:00:00,14.35,14.47,14.35,14.47,96800.0,14.35,14.47,14.35,14.47,96800.0
2005-06-02 09:30:00,14.42,14.53,14.38,14.38,14400.0,14.42,14.53,14.38,14.38,14400.0
2005-06-02 10:00:00,14.38,14.38,14.23,14.25,63200.0,14.38,14.38,14.23,14.25,63200.0
2005-06-02 11:00:00,14.25,14.28,14.21,14.21,55600.0,14.25,14.28,14.21,14.21,55600.0
2005-06-02 12:00:00,14.21,14.26,14.14,14.15,66400.0,14.21,14.26,14.14,14.15,66400.0
2005-06-02 13:00:00,14.14,14.21,14.06,14.15,95200.0,14.14,14.21,14.06,14.15,95200.0
2005-06-02 14:00:00,14.15,14.2,14.15,14.2,25600.0,14.15,14.2,14.15,14.2,25600.0
2005-06-02 15:00:00,14.19,14.26,14.19,14.25,225200.0,14.19,14.26,14.19,14.25,225200.0
2005-06-03 09:30:00,14.28,14.28,14.21,14.23,19600.0,14.28,14.28,14.21,14.23,19600.0
2005-06-03 10:00:00,14.23,14.23,14.19,14.2,71200.0,14.23,14.23,14.19,14.2,71200.0
2005-06-03 11:00:00,14.2,14.22,14.06,14.06,139200.0,14.2,14.22,14.06,14.06,139200.0
2005-06-03 12:00:00,14.06,14.11,14.06,14.08,29600.0,14.06,14.11,14.06,14.08,29600.0
2005-06-03 13:00:00,14.08,14.22,14.08,14.21,110000.0,14.08,14.22,14.08,14.21,110000.0
2005-06-03 14:00:00,14.2,14.2,14.15,14.18,20400.0,14.2,14.2,14.15,14.18,20400.0
2005-06-03 15:00:00,14.18,14.2,14.15,14.19,153200.0,14.18,14.2,14.15,14.19,153200.0
2005-06-06 09:30:00,14.15,14.18,14.06,14.06,14800.0,14.15,14.18,14.06,14.06,14800.0
2005-06-06 10:00:00,14.08,14.19,14.08,14.13,63600.0,14.08,14.19,14.08,14.13,63600.0
2005-06-06 11:00:00,14.13,14.18,14.11,14.13,34400.0,14.13,14.18,14.11,14.13,34400.0
2005-06-06 12:00:00,14.15,14.18,14.01,14.09,164400.0,14.15,14.18,14.01,14.09,164400.0
2005-06-06 13:00:00,14.07,14.14,14.06,14.14,232800.0,14.07,14.14,14.06,14.14,232800.0
2005-06-06 14:00:00,14.15,14.18,14.13,14.15,97600.0,14.15,14.18,14.13,14.15,97600.0
2005-06-06 15:00:00,14.16,14.18,14.12,14.13,223200.0,14.16,14.18,14.12,14.13,223200.0
2005-06-07 09:30:00,14.08,14.19,14.07,14.18,49200.0,14.08,14.19,14.07,14.18,49200.0
2005-06-07 10:00:00,14.18,14.34,14.17,14.34,172000.0,14.18,14.34,14.17,14.34,172000.0
2005-06-07 11:00:00,14.33,14.33,14.27,14.28,24800.0,14.33,14.33,14.27,14.28,24800.0
2005-06-07 12:00:00,14.28,14.29,14.26,14.29,28400.0,14.28,14.29,14.26,14.29,28400.0
2005-06-07 13:00:00,14.29,14.29,14.23,14.25,20800.0,14.29,14.29,14.23,14.25,20800.0
2005-06-07 14:00:00,14.24,14.25,14.16,14.23,52800.0,14.24,14.25,14.16,14.23,52800.0
2005-06-07 15:00:00,14.24,14.24,14.18,14.19,69200.0,14.24,14.24,14.18,14.19,69200.0
2005-06-08 09:30:00,14.16,14.21,14.01,14.04,31200.0,14.16,14.21,14.01,14.04,31200.0
2005-06-08 10:00:00,14.02,14.08,13.93,13.98,77600.0,14.02,14.08,13.93,13.98,77600.0
2005-06-08 11:00:00,13.98,14.02,13.98,14.01,69200.0,13.98,14.02,13.98,14.01,69200.0
2005-06-08 12:00:00,14.0,14.04,14.0,14.03,33200.0,14.0,14.04,14.0,14.03,33200.0
2005-06-08 13:00:00,14.02,14.02,14.0,14.0,24800.0,14.02,14.02,14.0,14.0,24800.0
2005-06-08 14:00:00,14.01,14.05,14.0,14.05,38000.0,14.01,14.05,14.0,14.05,38000.0
2005-06-08 15:00:00,14.04,14.08,14.01,14.06,80400.0,14.04,14.08,14.01,14.06,80400.0
2005-06-09 09:30:00,14.1,14.13,14.05,14.13,19600.0,14.1,14.13,14.05,14.13,19600.0
2005-06-09 10:00:00,14.13,14.14,14.1,14.12,22400.0,14.13,14.14,14.1,14.12,22400.0
2005-06-09 11:00:00,14.13,14.18,14.03,14.16,72800.0,14.13,14.18,14.03,14.16,72800.0
2005-06-09 12:00:00,14.15,14.25,14.15,14.22,17600.0,14.15,14.25,14.15,14.22,17600.0
2005-06-09 13:00:00,14.22,14.22,14.14,14.17,84800.0,14.22,14.22,14.14,14.17,84800.0
2005-06-09 14:00:00,14.16,14.16,14.12,14.12,22400.0,14.16,14.16,14.12,14.12,22400.0
2005-06-09 15:00:00,14.12,14.18,14.12,14.16,40800.0,14.12,14.18,14.12,14.16,40800.0
2005-06-10 09:30:00,14.13,14.15,14.1,14.15,5600.0,14.13,14.15,14.1,14.15,5600.0
2005-06-10 10:00:00,14.14,14.19,14.14,14.19,10400.0,14.14,14.19,14.14,14.19,10400.0
2005-06-10 11:00:00,14.15,14.17,14.14,14.16,16800.0,14.15,14.17,14.14,14.16,16800.0
2005-06-10 12:00:00,14.16,14.17,14.1,14.12,13600.0,14.16,14.17,14.1,14.12,13600.0
2005-06-10 13:00:00,14.12,14.14,14.12,14.13,40400.0,14.12,14.14,14.12,14.13,40400.0
2005-06-10 14:00:00,14.11,14.17,14.11,14.15,26400.0,14.11,14.17,14.11,14.15,26400.0
2005-06-10 15:00:00,14.15,14.19,14.11,14.12,84400.0,14.15,14.19,14.11,14.12,84400.0
2005-06-13 09:30:00,14.08,14.13,14.05,14.12,34000.0,14.08,14.13,14.05,14.12,34000.0
2005-06-13 10:00:00,14.11,14.13,14.1,14.13,44800.0,14.11,14.13,14.1,14.13,44800.0
2005-06-13 11:00:00,14.13,14.13,14.1,14.12,39600.0,14.13,14.13,14.1,14.12,39600.0
2005-06-13 12:00:00,14.12,14.13,14.12,14.13,28000.0,14.12,14.13,14.12,14.13,28000.0
2005-06-13 13:00:00,14.12,14.13,14.11,14.11,9200.0,14.12,14.13,14.11,14.11,9200.0
2005-06-13 14:00:00,14.12,14.13,14.11,14.13,25600.0,14.12,14.13,14.11,14.13,25600.0
2005-06-13 15:00:00,14.11,14.14,14.07,14.12,62000.0,14.11,14.14,14.07,14.12,62000.0
2005-06-14 09:30:00,14.14,14.14,13.9,13.96,62400.0,14.14,14.14,13.9,13.96,62400.0
2005-06-14 10:00:00,13.95,13.96,13.9,13.9,40000.0,13.95,13.96,13.9,13.9,40000.0
2005-06-14 11:00:00,13.9,13.95,13.9,13.95,94800.0,13.9,13.95,13.9,13.95,94800.0
2005-06-14 12:00:00,13.95,13.96,13.92,13.92,27600.0,13.95,13.96,13.92,13.92,27600.0
2005-06-14 13:00:00,13.93,13.93,13.9,13.93,54800.0,13.93,13.93,13.9,13.93,54800.0
2005-06-14 14:00:00,13.93,13.96,13.92,13.92,50800.0,13.93,13.96,13.92,13.92,50800.0
2005-06-14 15:00:00,13.93,14.02,13.91,14.0,123600.0,13.93,14.02,13.91,14.0,123600.0
2005-06-15 09:30:00,13.97,14.1,13.93,14.05,15600.0,13.97,14.1,13.93,14.05,15600.0
2005-06-15 10:00:00,14.04,14.04,13.95,13.96,21600.0,14.04,14.04,13.95,13.96,21600.0
2005-06-15 11:00:00,13.96,14.0,13.96,13.99,22400.0,13.96,14.0,13.96,13.99,22400.0
2005-06-15 12:00:00,14.0,14.0,13.97,13.97,16400.0,14.0,14.0,13.97,13.97,16400.0
2005-06-15 13:00:00,13.97,14.0,13.97,13.98,22000.0,13.97,14.0,13.97,13.98,22000.0
2005-06-15 14:00:00,13.99,14.01,13.99,13.99,37200.0,13.99,14.01,13.99,13.99,37200.0
2005-06-15 15:00:00,13.99,14.0,13.98,13.98,69200.0,13.99,14.0,13.98,13.98,69200.0
2005-06-16 09:30:00,13.95,14.08,13.94,14.06,25600.0,13.95,14.08,13.94,14.06,25600.0
2005-06-16 10:00:00,14.06,14.11,14.05,14.08,92400.0,14.06,14.11,14.05,14.08,92400.0
2005-06-16 11:00:00,14.08,14.08,14.06,14.07,14400.0,14.08,14.08,14.06,14.07,14400.0
2005-06-16 12:00:00,14.06,14.08,14.05,14.06,19600.0,14.06,14.08,14.05,14.06,19600.0
2005-06-16 13:00:00,14.05,14.08,14.05,14.06,30800.0,14.05,14.08,14.05,14.06,30800.0
2005-06-16 14:00:00,14.06,14.09,14.06,14.09,8000.0,14.06,14.09,14.06,14.09,8000.0
2005-06-16 15:00:00,14.1,14.16,14.1,14.15,215600.0,14.1,14.16,14.1,14.15,215600.0
2005-06-17 09:30:00,14.2,14.2,14.16,14.18,15200.0,14.2,14.2,14.16,14.18,15200.0
2005-06-17 10:00:00,14.18,14.2,14.15,14.16,49200.0,14.18,14.2,14.15,14.16,49200.0
2005-06-17 11:00:00,14.15,14.17,14.13,14.15,58000.0,14.15,14.17,14.13,14.15,58000.0
2005-06-17 12:00:00,14.15,14.17,14.15,14.16,10800.0,14.15,14.17,14.15,14.16,10800.0
2005-06-17 13:00:00,14.16,14.22,14.16,14.2,43600.0,14.16,14.22,14.16,14.2,43600.0
2005-06-17 14:00:00,14.21,14.24,14.18,14.24,31200.0,14.21,14.24,14.18,14.24,31200.0
2005-06-17 15:00:00,14.24,14.25,14.11,14.16,213200.0,14.24,14.25,14.11,14.16,213200.0
2005-06-20 09:30:00,14.12,14.12,14.09,14.09,12000.0,14.12,14.12,14.09,14.09,12000.0
2005-06-20 10:00:00,14.09,14.18,14.08,14.15,38400.0,14.09,14.18,14.08,14.15,38400.0
2005-06-20 11:00:00,14.17,14.24,14.15,14.24,52000.0,14.17,14.24,14.15,14.24,52000.0
2005-06-20 12:00:00,14.24,14.31,14.23,14.23,85600.0,14.24,14.31,14.23,14.23,85600.0
2005-06-20 13:00:00,14.23,14.27,14.21,14.27,30800.0,14.23,14.27,14.21,14.27,30800.0
2005-06-20 14:00:00,14.25,14.28,14.25,14.27,32000.0,14.25,14.28,14.25,14.27,32000.0
2005-06-20 15:00:00,14.27,14.29,14.18,14.22,62400.0,14.27,14.29,14.18,14.22,62400.0
2005-06-21 09:30:00,14.15,14.45,14.15,14.33,70400.0,14.15,14.45,14.15,14.33,70400.0
2005-06-21 10:00:00,14.32,14.37,14.29,14.33,24800.0,14.32,14.37,14.29,14.33,24800.0
2005-06-21 11:00:00,14.32,14.32,14.27,14.28,22800.0,14.32,14.32,14.27,14.28,22800.0
2005-06-21 12:00:00,14.29,14.32,14.28,14.32,8000.0,14.29,14.32,14.28,14.32,8000.0
2005-06-21 13:00:00,14.32,14.32,14.28,14.29,11200.0,14.32,14.32,14.28,14.29,11200.0
2005-06-21 14:00:00,14.3,14.35,14.25,14.32,55600.0,14.3,14.35,14.25,14.32,55600.0
2005-06-21 15:00:00,14.31,14.31,14.22,14.29,42400.0,14.31,14.31,14.22,14.29,42400.0
2005-06-22 09:30:00,14.41,14.41,14.24,14.33,89600.0,14.41,14.41,14.24,14.33,89600.0
2005-06-22 10:00:00,14.31,14.42,14.31,14.4,53200.0,14.31,14.42,14.31,14.4,53200.0
2005-06-22 11:00:00,14.42,14.45,14.4,14.45,26000.0,14.42,14.45,14.4,14.45,26000.0
2005-06-22 12:00:00,14.45,14.49,14.44,14.45,32800.0,14.45,14.49,14.44,14.45,32800.0
2005-06-22 13:00:00,14.45,14.46,14.37,14.45,49200.0,14.45,14.46,14.37,14.45,49200.0
2005-06-22 14:00:00,14.44,14.47,14.41,14.47,70400.0,14.44,14.47,14.41,14.47,70400.0
2005-06-22 15:00:00,14.47,14.5,14.46,14.48,86000.0,14.47,14.5,14.46,14.48,86000.0
2005-06-23 09:30:00,14.44,14.56,14.38,14.51,24000.0,14.44,14.56,14.38,14.51,24000.0
2005-06-23 10:00:00,14.48,14.53,14.47,14.5,34800.0,14.48,14.53,14.47,14.5,34800.0
2005-06-23 11:00:00,14.5,14.55,14.49,14.51,33200.0,14.5,14.55,14.49,14.51,33200.0
2005-06-23 12:00:00,14.49,14.51,14.49,14.5,7600.0,14.49,14.51,14.49,14.5,7600.0
2005-06-23 13:00:00,14.5,14.51,14.48,14.48,42400.0,14.5,14.51,14.48,14.48,42400.0
2005-06-23 14:00:00,14.48,14.49,14.44,14.46,51600.0,14.48,14.49,14.44,14.46,51600.0
2005-06-23 15:00:00,14.46,14.48,14.42,14.42,77200.0,14.46,14.48,14.42,14.42,77200.0
2005-06-24 09:30:00,14.44,14.44,14.3,14.37,20800.0,14.44,14.44,14.3,14.37,20800.0
2005-06-24 10:00:00,14.36,14.49,14.35,14.48,48400.0,14.36,14.49,14.35,14.48,48400.0
2005-06-24 11:00:00,14.48,14.49,14.46,14.46,30800.0,14.48,14.49,14.46,14.46,30800.0
2005-06-24 12:00:00,14.46,14.48,14.46,14.47,18000.0,14.46,14.48,14.46,14.47,18000.0
2005-06-24 13:00:00,14.47,14.47,14.46,14.47,18400.0,14.47,14.47,14.46,14.47,18400.0
2005-06-24 14:00:00,14.46,14.47,14.46,14.46,27600.0,14.46,14.47,14.46,14.46,27600.0
2005-06-24 15:00:00,14.46,14.47,14.4,14.4,86400.0,14.46,14.47,14.4,14.4,86400.0
2005-06-27 09:30:00,14.38,14.4,14.38,14.38,8800.0,14.38,14.4,14.38,14.38,8800.0
2005-06-27 10:00:00,14.38,14.42,14.35,14.4,43600.0,14.38,14.42,14.35,14.4,43600.0
2005-06-27 11:00:00,14.4,14.41,14.38,14.4,16800.0,14.4,14.41,14.38,14.4,16800.0
2005-06-27 12:00:00,14.4,14.4,14.4,14.4,11200.0,14.4,14.4,14.4,14.4,11200.0
2005-06-27 13:00:00,14.4,14.4,14.39,14.4,25200.0,14.4,14.4,14.39,14.4,25200.0
2005-06-27 14:00:00,14.39,14.41,14.39,14.41,20000.0,14.39,14.41,14.39,14.41,20000.0
2005-06-27 15:00:00,14.41,14.44,14.4,14.43,64800.0,14.41,14.44,14.4,14.43,64800.0
2005-06-28 09:30:00,14.47,14.62,14.43,14.6,40000.0,14.47,14.62,14.43,14.6,40000.0
2005-06-28 10:00:00,14.6,14.6,14.56,14.56,14800.0,14.6,14.6,14.56,14.56,14800.0
2005-06-28 11:00:00,14.56,14.61,14.56,14.61,18400.0,14.56,14.61,14.56,14.61,18400.0
2005-06-28 12:00:00,14.6,14.6,14.59,14.59,4800.0,14.6,14.6,14.59,14.59,4800.0
2005-06-28 13:00:00,14.59,14.69,14.59,14.65,50800.0,14.59,14.69,14.59,14.65,50800.0
2005-06-28 14:00:00,14.63,14.66,14.63,14.63,43200.0,14.63,14.66,14.63,14.63,43200.0
2005-06-28 15:00:00,14.65,14.65,14.62,14.63,93600.0,14.65,14.65,14.62,14.63,93600.0
2005-06-29 09:30:00,14.61,14.75,14.57,14.71,50800.0,14.61,14.75,14.57,14.71,50800.0
2005-06-29 10:00:00,14.7,14.75,14.68,14.71,99600.0,14.7,14.75,14.68,14.71,99600.0
2005-06-29 11:00:00,14.7,14.72,14.66,14.68,46000.0,14.7,14.72,14.66,14.68,46000.0
2005-06-29 12:00:00,14.68,14.69,14.65,14.65,16800.0,14.68,14.69,14.65,14.65,16800.0
2005-06-29 13:00:00,14.65,14.68,14.63,14.66,41600.0,14.65,14.68,14.63,14.66,41600.0
2005-06-29 14:00:00,14.66,14.73,14.66,14.69,41600.0,14.66,14.73,14.66,14.69,41600.0
2005-06-29 15:00:00,14.69,14.69,14.61,14.61,84400.0,14.69,14.69,14.61,14.61,84400.0
2005-06-30 09:30:00,14.69,15.41,14.69,15.06,616800.0,14.69,15.41,14.69,15.06,616800.0
2005-06-30 10:00:00,15.06,15.07,14.98,15.03,263200.0,15.06,15.07,14.98,15.03,263200.0
2005-06-30 11:00:00,15.04,15.25,15.02,15.2,171200.0,15.04,15.25,15.02,15.2,171200.0
2005-06-30 12:00:00,15.21,15.75,15.21,15.71,448800.0,15.21,15.75,15.21,15.71,448800.0
2005-06-30 13:00:00,15.7,15.74,15.48,15.59,301600.0,15.7,15.74,15.48,15.59,301600.0
2005-06-30 14:00:00,15.59,15.69,15.47,15.67,330400.0,15.59,15.69,15.47,15.67,330400.0
2005-06-30 15:00:00,15.69,15.69,15.54,15.59,456000.0,15.69,15.69,15.54,15.59,456000.0
2005-07-01 09:30:00,15.67,15.67,15.29,15.34,141200.0,15.67,15.67,15.29,15.34,141200.0
2005-07-01 10:00:00,15.34,15.54,15.34,15.53,79200.0,15.34,15.54,15.34,15.53,79200.0
2005-07-01 11:00:00,15.53,15.56,15.43,15.51,65200.0,15.53,15.56,15.43,15.51,65200.0
2005-07-01 12:00:00,15.52,15.52,15.46,15.47,36000.0,15.52,15.52,15.46,15.47,36000.0
2005-07-01 13:00:00,15.46,15.54,15.46,15.52,29200.0,15.46,15.54,15.46,15.52,29200.0
2005-07-01 14:00:00,15.52,15.62,15.51,15.61,78000.0,15.52,15.62,15.51,15.61,78000.0
2005-07-01 15:00:00,15.6,15.61,15.49,15.51,135200.0,15.6,15.61,15.49,15.51,135200.0
2005-07-05 09:30:00,15.51,15.58,15.5,15.51,38400.0,15.51,15.58,15.5,15.51,38400.0
2005-07-05 10:00:00,15.52,15.71,15.51,15.58,57600.0,15.52,15.71,15.51,15.58,57600.0
2005-07-05 11:00:00,15.63,15.65,15.56,15.6,31200.0,15.63,15.65,15.56,15.6,31200.0
2005-07-05 12:00:00,15.62,15.72,15.58,15.69,45200.0,15.62,15.72,15.58,15.69,45200.0
2005-07-05 13:00:00,15.68,15.85,15.66,15.8,147600.0,15.68,15.85,15.66,15.8,147600.0
2005-07-05 14:00:00,15.8,15.91,15.78,15.87,87200.0,15.8,15.91,15.78,15.87,87200.0
2005-07-05 15:00:00,15.85,15.86,15.76,15.82,200000.0,15.85,15.86,15.76,15.82,200000.0
2005-07-06 09:30:00,15.8,15.95,15.78,15.85,66800.0,15.8,15.95,15.78,15.85,66800.0
2005-07-06 10:00:00,15.85,15.85,15.69,15.7,48000.0,15.85,15.85,15.69,15.7,48000.0
2005-07-06 11:00:00,15.71,15.71,15.59,15.63,44400.0,15.71,15.71,15.59,15.63,44400.0
2005-07-06 12:00:00,15.63,15.67,15.62,15.64,48800.0,15.63,15.67,15.62,15.64,48800.0
2005-07-06 13:00:00,15.64,15.82,15.63,15.76,47200.0,15.64,15.82,15.63,15.76,47200.0
2005-07-06 14:00:00,15.75,15.75,15.61,15.64,53600.0,15.75,15.75,15.61,15.64,53600.0
2005-07-06 15:00:00,15.64,15.67,15.58,15.6,93200.0,15.64,15.67,15.58,15.6,93200.0
2005-07-07 09:30:00,15.63,15.63,15.47,15.47,25600.0,15.63,15.63,15.47,15.47,25600.0
2005-07-07 10:00:00,15.47,15.47,15.3,15.3,58000.0,15.47,15.47,15.3,15.3,58000.0
2005-07-07 11:00:00,15.29,15.41,15.28,15.4,38400.0,15.29,15.41,15.28,15.4,38400.0
2005-07-07 12:00:00,15.41,15.47,15.38,15.45,27200.0,15.41,15.47,15.38,15.45,27200.0
2005-07-07 13:00:00,15.45,15.47,15.4,15.43,32000.0,15.45,15.47,15.4,15.43,32000.0
2005-07-07 14:00:00,15.42,15.45,15.38,15.44,38400.0,15.42,15.45,15.38,15.44,38400.0
2005-07-07 15:00:00,15.45,15.47,15.37,15.43,88800.0,15.45,15.47,15.37,15.43,88800.0
2005-07-08 09:30:00,15.52,15.6,15.25,15.45,39200.0,15.52,15.6,15.25,15.45,39200.0
2005-07-08 10:00:00,15.43,15.5,15.4,15.5,29600.0,15.43,15.5,15.4,15.5,29600.0
2005-07-08 11:00:00,15.49,15.65,15.47,15.61,44000.0,15.49,15.65,15.47,15.61,44000.0
2005-07-08 12:00:00,15.64,15.77,15.63,15.71,36800.0,15.64,15.77,15.63,15.71,36800.0
2005-07-08 13:00:00,15.7,15.73,15.67,15.7,28400.0,15.7,15.73,15.67,15.7,28400.0
2005-07-08 14:00:00,15.69,15.72,15.68,15.71,28800.0,15.69,15.72,15.68,15.71,28800.0
2005-07-08 15:00:00,15.72,15.81,15.69,15.78,220400.0,15.72,15.81,15.69,15.78,220400.0
2005-07-11 09:30:00,15.72,15.92,15.45,15.9,46000.0,15.72,15.92,15.45,15.9,46000.0
2005-07-11 10:00:00,15.9,16.17,15.9,16.05,75600.0,15.9,16.17,15.9,16.05,75600.0
2005-07-11 11:00:00,16.05,16.09,15.98,15.98,44800.0,16.05,16.09,15.98,15.98,44800.0
2005-07-11 12:00:00,15.98,15.99,15.9,15.91,91600.0,15.98,15.99,15.9,15.91,91600.0
2005-07-11 13:00:00,15.88,15.88,15.79,15.82,58000.0,15.88,15.88,15.79,15.82,58000.0
2005-07-11 14:00:00,15.82,15.85,15.8,15.8,34400.0,15.82,15.85,15.8,15.8,34400.0
2005-07-11 15:00:00,15.8,15.87,15.7,15.84,75600.0,15.8,15.87,15.7,15.84,75600.0
2005-07-12 09:30:00,15.84,15.99,15.81,15.9,32000.0,15.84,15.99,15.81,15.9,32000.0
2005-07-12 10:00:00,15.9,15.91,15.82,15.9,46800.0,15.9,15.91,15.82,15.9,46800.0
2005-07-12 11:00:00,15.9,15.99,15.87,15.87,26400.0,15.9,15.99,15.87,15.87,26400.0
2005-07-12 12:00:00,15.87,15.88,15.86,15.87,23200.0,15.87,15.88,15.86,15.87,23200.0
2005-07-12 13:00:00,15.87,15.88,15.86,15.87,18800.0,15.87,15.88,15.86,15.87,18800.0
2005-07-12 14:00:00,15.87,15.88,15.87,15.87,24400.0,15.87,15.88,15.87,15.87,24400.0
2005-07-12 15:00:00,15.87,15.93,15.87,15.93,166800.0,15.87,15.93,15.87,15.93,166800.0
2005-07-13 09:30:00,15.91,15.93,15.88,15.88,32800.0,15.91,15.93,15.88,15.88,32800.0
2005-07-13 10:00:00,15.88,15.89,15.8,15.85,62400.0,15.88,15.89,15.8,15.85,62400.0
2005-07-13 11:00:00,15.87,15.88,15.84,15.87,26000.0,15.87,15.88,15.84,15.87,26000.0
2005-07-13 12:00:00,15.87,15.95,15.86,15.88,34400.0,15.87,15.95,15.86,15.88,34400.0
2005-07-13 13:00:00,15.89,15.9,15.88,15.9,52400.0,15.89,15.9,15.88,15.9,52400.0
2005-07-13 14:00:00,15.89,15.91,15.89,15.9,66800.0,15.89,15.91,15.89,15.9,66800.0
2005-07-13 15:00:00,15.9,15.91,15.87,15.9,121600.0,15.9,15.91,15.87,15.9,121600.0
2005-07-14 09:30:00,15.93,16.01,15.88,16.0,48000.0,15.93,16.01,15.88,16.0,48000.0
2005-07-14 10:00:00,16.0,16.06,15.98,16.04,85600.0,16.0,16.06,15.98,16.04,85600.0
2005-07-14 11:00:00,16.04,16.06,16.03,16.04,41200.0,16.04,16.06,16.03,16.04,41200.0
2005-07-14 12:00:00,16.03,16.04,15.99,16.0,25200.0,16.03,16.04,15.99,16.0,25200.0
2005-07-14 13:00:00,16.01,16.03,16.0,16.0,10400.0,16.01,16.03,16.0,16.0,10400.0
2005-07-14 14:00:00,16.01,16.05,16.0,16.03,24400.0,16.01,16.05,16.0,16.03,24400.0
2005-07-14 15:00:00,16.02,16.07,16.02,16.03,53600.0,16.02,16.07,16.02,16.03,53600.0
2005-07-15 09:30:00,16.02,16.08,16.01,16.08,28400.0,16.02,16.08,16.01,16.08,28400.0
2005-07-15 10:00:00,16.03,16.11,16.03,16.07,59200.0,16.03,16.11,16.03,16.07,59200.0
2005-07-15 11:00:00,16.08,16.11,16.06,16.08,36000.0,16.08,16.11,16.06,16.08,36000.0
2005-07-15 12:00:00,16.06,16.09,16.05,16.06,23200.0,16.06,16.09,16.05,16.06,23200.0
2005-07-15 13:00:00,16.06,16.08,16.06,16.06,16800.0,16.06,16.08,16.06,16.06,16800.0
2005-07-15 14:00:00,16.07,16.17,16.06,16.17,44000.0,16.07,16.17,16.06,16.17,44000.0
2005-07-15 15:00:00,16.14,16.17,16.08,16.13,68800.0,16.14,16.17,16.08,16.13,68800.0
2005-07-18 09:30:00,16.17,16.17,16.05,16.07,30400.0,16.17,16.17,16.05,16.07,30400.0
2005-07-18 10:00:00,16.06,16.17,16.05,16.13,60800.0,16.06,16.17,16.05,16.13,60800.0
2005-07-18 11:00:00,16.12,16.14,16.06,16.1,30800.0,16.12,16.14,16.06,16.1,30800.0
2005-07-18 12:00:00,16.08,16.08,16.08,16.08,18000.0,16.08,16.08,16.08,16.08,18000.0
2005-07-18 13:00:00,16.07,16.08,16.06,16.07,20400.0,16.07,16.08,16.06,16.07,20400.0
2005-07-18 14:00:00,16.07,16.09,16.07,16.09,32800.0,16.07,16.09,16.07,16.09,32800.0
2005-07-18 15:00:00,16.08,16.11,16.06,16.06,70000.0,16.08,16.11,16.06,16.06,70000.0
2005-07-19 09:30:00,16.11,16.19,16.11,16.17,16800.0,16.11,16.19,16.11,16.17,16800.0
2005-07-19 10:00:00,16.17,16.25,16.1,16.15,57200.0,16.17,16.25,16.1,16.15,57200.0
2005-07-19 11:00:00,16.12,16.17,16.12,16.17,15600.0,16.12,16.17,16.12,16.17,15600.0
2005-07-19 12:00:00,16.14,16.15,16.13,16.13,8800.0,16.14,16.15,16.13,16.13,8800.0
2005-07-19 13:00:00,16.13,16.19,16.13,16.17,10400.0,16.13,16.19,16.13,16.17,10400.0
2005-07-19 14:00:00,16.18,16.19,16.14,16.15,18000.0,16.18,16.19,16.14,16.15,18000.0
2005-07-19 15:00:00,16.15,16.23,16.15,16.23,48800.0,16.15,16.23,16.15,16.23,48800.0
2005-07-20 09:30:00,16.18,16.25,16.18,16.25,14400.0,16.18,16.25,16.18,16.25,14400.0
2005-07-20 10:00:00,16.19,16.25,16.19,16.23,32000.0,16.19,16.25,16.19,16.23,32000.0
2005-07-20 11:00:00,16.23,16.32,16.21,16.3,94000.0,16.23,16.32,16.21,16.3,94000.0
2005-07-20 12:00:00,16.25,16.3,16.25,16.27,68800.0,16.25,16.3,16.25,16.27,68800.0
2005-07-20 13:00:00,16.26,16.37,16.25,16.32,45200.0,16.26,16.37,16.25,16.32,45200.0
2005-07-20 14:00:00,16.32,16.43,16.31,16.31,118800.0,16.32,16.43,16.31,16.31,118800.0
2005-07-20 15:00:00,16.31,16.42,16.27,16.33,144000.0,16.31,16.42,16.27,16.33,144000.0
2005-07-21 09:30:00,16.22,16.36,16.06,16.13,20800.0,16.22,16.36,16.06,16.13,20800.0
2005-07-21 10:00:00,16.1,16.37,16.1,16.32,41200.0,16.1,16.37,16.1,16.32,41200.0
2005-07-21 11:00:00,16.32,16.32,16.18,16.21,31600.0,16.32,16.32,16.18,16.21,31600.0
2005-07-21 12:00:00,16.2,16.38,16.14,16.38,41600.0,16.2,16.38,16.14,16.38,41600.0
2005-07-21 13:00:00,16.41,16.43,16.25,16.34,33200.0,16.41,16.43,16.25,16.34,33200.0
2005-07-21 14:00:00,16.38,16.38,16.2,16.2,17600.0,16.38,16.38,16.2,16.2,17600.0
2005-07-21 15:00:00,16.22,16.35,16.17,16.18,64800.0,16.22,16.35,16.17,16.18,64800.0
2005-07-22 09:30:00,16.22,16.23,16.05,16.08,32400.0,16.22,16.23,16.05,16.08,32400.0
2005-07-22 10:00:00,16.07,16.23,16.01,16.19,70400.0,16.07,16.23,16.01,16.19,70400.0
2005-07-22 11:00:00,16.2,16.2,16.04,16.06,24400.0,16.2,16.2,16.04,16.06,24400.0
2005-07-22 12:00:00,16.05,16.1,15.97,16.0,40800.0,16.05,16.1,15.97,16.0,40800.0
2005-07-22 13:00:00,15.99,15.99,15.94,15.95,58000.0,15.99,15.99,15.94,15.95,58000.0
2005-07-22 14:00:00,15.94,16.08,15.88,16.07,90800.0,15.94,16.08,15.88,16.07,90800.0
2005-07-22 15:00:00,16.06,16.06,15.78,15.97,289200.0,16.06,16.06,15.78,15.97,289200.0
2005-07-25 09:30:00,15.99,15.99,15.94,15.98,10400.0,15.99,15.99,15.94,15.98,10400.0
2005-07-25 10:00:00,15.98,15.98,15.86,15.93,46400.0,15.98,15.98,15.86,15.93,46400.0
2005-07-25 11:00:00,15.92,16.03,15.87,15.95,50400.0,15.92,16.03,15.87,15.95,50400.0
2005-07-25 12:00:00,15.95,15.96,15.86,15.91,26000.0,15.95,15.96,15.86,15.91,26000.0
2005-07-25 13:00:00,15.92,15.97,15.84,15.93,30400.0,15.92,15.97,15.84,15.93,30400.0
2005-07-25 14:00:00,15.93,16.0,15.88,15.99,58400.0,15.93,16.0,15.88,15.99,58400.0
2005-07-25 15:00:00,15.99,16.03,15.94,15.95,83200.0,15.99,16.03,15.94,15.95,83200.0
2005-07-26 09:30:00,15.95,16.23,15.95,16.15,18400.0,15.95,16.23,15.95,16.15,18400.0
2005-07-26 10:00:00,16.15,16.17,16.0,16.08,93200.0,16.15,16.17,16.0,16.08,93200.0
2005-07-26 11:00:00,16.08,16.15,16.08,16.13,42400.0,16.08,16.15,16.08,16.13,42400.0
2005-07-26 12:00:00,16.13,16.14,15.97,16.05,48800.0,16.13,16.14,15.97,16.05,48800.0
2005-07-26 13:00:00,16.04,16.13,16.04,16.11,66400.0,16.04,16.13,16.04,16.11,66400.0
2005-07-26 14:00:00,16.11,16.14,16.06,16.06,53600.0,16.11,16.14,16.06,16.06,53600.0
2005-07-26 15:00:00,16.06,16.11,15.96,16.03,142400.0,16.06,16.11,15.96,16.03,142400.0
2005-07-27 09:30:00,16.0,16.11,15.9,15.94,14000.0,16.0,16.11,15.9,15.94,14000.0
2005-07-27 10:00:00,15.94,16.08,15.92,16.02,28800.0,15.94,16.08,15.92,16.02,28800.0
2005-07-27 11:00:00,16.02,16.05,15.97,16.05,15600.0,16.02,16.05,15.97,16.05,15600.0
2005-07-27 12:00:00,16.05,16.07,16.05,16.06,18400.0,16.05,16.07,16.05,16.06,18400.0
2005-07-27 13:00:00,16.05,16.07,16.03,16.04,20000.0,16.05,16.07,16.03,16.04,20000.0
2005-07-27 14:00:00,16.04,16.14,16.04,16.12,36400.0,16.04,16.14,16.04,16.12,36400.0
2005-07-27 15:00:00,16.13,16.16,16.08,16.14,104800.0,16.13,16.16,16.08,16.14,104800.0
2005-07-28 09:30:00,16.08,16.25,16.08,16.22,12400.0,16.08,16.25,16.08,16.22,12400.0
2005-07-28 10:00:00,16.24,16.25,16.13,16.21,52800.0,16.24,16.25,16.13,16.21,52800.0
2005-07-28 11:00:00,16.21,16.21,16.2,16.2,30800.0,16.21,16.21,16.2,16.2,30800.0
2005-07-28 12:00:00,16.21,16.24,16.2,16.22,24000.0,16.21,16.24,16.2,16.22,24000.0
2005-07-28 13:00:00,16.22,16.29,16.21,16.26,18800.0,16.22,16.29,16.21,16.26,18800.0
2005-07-28 14:00:00,16.28,16.37,16.27,16.34,38800.0,16.28,16.37,16.27,16.34,38800.0
2005-07-28 15:00:00,16.34,16.41,16.3,16.41,148000.0,16.34,16.41,16.3,16.41,148000.0
2005-07-29 09:30:00,15.25,15.75,15.04,15.64,1081600.0,15.25,15.75,15.04,15.64,1081600.0
2005-07-29 10:00:00,15.64,15.72,15.39,15.42,656800.0,15.64,15.72,15.39,15.42,656800.0
2005-07-29 11:00:00,15.43,15.5,15.42,15.49,329200.0,15.43,15.5,15.42,15.49,329200.0
2005-07-29 12:00:00,15.45,15.61,15.43,15.51,241200.0,15.45,15.61,15.43,15.51,241200.0
2005-07-29 13:00:00,15.51,15.73,15.5,15.62,320800.0,15.51,15.73,15.5,15.62,320800.0
2005-07-29 14:00:00,15.62,16.05,15.62,16.03,198400.0,15.62,16.05,15.62,16.03,198400.0
2005-07-29 15:00:00,16.04,16.14,15.75,15.84,532000.0,16.04,16.14,15.75,15.84,532000.0
2005-08-01 09:30:00,15.9,16.13,15.88,15.93,93600.0,15.9,16.13,15.88,15.93,93600.0
2005-08-01 10:00:00,15.96,16.0,15.92,15.94,107200.0,15.96,16.0,15.92,15.94,107200.0
2005-08-01 11:00:00,15.94,15.97,15.9,15.96,51200.0,15.94,15.97,15.9,15.96,51200.0
2005-08-01 12:00:00,15.96,15.96,15.81,15.84,61600.0,15.96,15.96,15.81,15.84,61600.0
2005-08-01 13:00:00,15.84,16.0,15.84,15.95,147600.0,15.84,16.0,15.84,15.95,147600.0
2005-08-01 14:00:00,15.96,15.98,15.94,15.96,91200.0,15.96,15.98,15.94,15.96,91200.0
2005-08-01 15:00:00,15.96,16.11,15.91,15.91,319200.0,15.96,16.11,15.91,15.91,319200.0
2005-08-02 09:30:00,15.8,16.28,15.8,16.1,124000.0,15.8,16.28,15.8,16.1,124000.0
2005-08-02 10:00:00,16.1,16.1,15.88,15.92,139200.0,16.1,16.1,15.88,15.92,139200.0
2005-08-02 11:00:00,15.92,15.93,15.81,15.88,157200.0,15.92,15.93,15.81,15.88,157200.0
2005-08-02 12:00:00,15.87,15.92,15.81,15.91,74000.0,15.87,15.92,15.81,15.91,74000.0
2005-08-02 13:00:00,15.92,15.94,15.88,15.88,67200.0,15.92,15.94,15.88,15.88,67200.0
2005-08-02 14:00:00,15.88,15.94,15.85,15.9,114000.0,15.88,15.94,15.85,15.9,114000.0
2005-08-02 15:00:00,15.92,15.99,15.82,15.93,275200.0,15.92,15.99,15.82,15.93,275200.0
2005-08-03 09:30:00,16.01,16.01,15.73,15.78,47200.0,16.01,16.01,15.73,15.78,47200.0
2005-08-03 10:00:00,15.81,15.84,15.72,15.79,60800.0,15.81,15.84,15.72,15.79,60800.0
2005-08-03 11:00:00,15.8,15.87,15.79,15.8,62400.0,15.8,15.87,15.79,15.8,62400.0
2005-08-03 12:00:00,15.8,15.86,15.79,15.81,41200.0,15.8,15.86,15.79,15.81,41200.0
2005-08-03 13:00:00,15.8,15.8,15.72,15.74,51600.0,15.8,15.8,15.72,15.74,51600.0
2005-08-03 14:00:00,15.74,15.81,15.74,15.8,48400.0,15.74,15.81,15.74,15.8,48400.0
2005-08-03 15:00:00,15.79,15.8,15.78,15.78,151600.0,15.79,15.8,15.78,15.78,151600.0
2005-08-04 09:30:00,15.69,15.9,15.69,15.86,34000.0,15.69,15.9,15.69,15.86,34000.0
2005-08-04 10:00:00,15.86,15.86,15.67,15.71,43600.0,15.86,15.86,15.67,15.71,43600.0
2005-08-04 11:00:00,15.71,15.85,15.71,15.83,248000.0,15.71,15.85,15.71,15.83,248000.0
2005-08-04 12:00:00,15.83,15.89,15.81,15.83,118800.0,15.83,15.89,15.81,15.83,118800.0
2005-08-04 13:00:00,15.82,15.84,15.78,15.81,124800.0,15.82,15.84,15.78,15.81,124800.0
2005-08-04 14:00:00,15.83,15.88,15.8,15.83,170000.0,15.83,15.88,15.8,15.83,170000.0
2005-08-04 15:00:00,15.83,15.85,15.66,15.66,248800.0,15.83,15.85,15.66,15.66,248800.0
2005-08-05 09:30:00,15.65,15.83,15.65,15.83,24800.0,15.65,15.83,15.65,15.83,24800.0
2005-08-05 10:00:00,15.81,15.82,15.68,15.74,58800.0,15.81,15.82,15.68,15.74,58800.0
2005-08-05 11:00:00,15.74,15.75,15.71,15.75,31600.0,15.74,15.75,15.71,15.75,31600.0
2005-08-05 12:00:00,15.75,15.81,15.74,15.75,40000.0,15.75,15.81,15.74,15.75,40000.0
2005-08-05 13:00:00,15.76,15.77,15.72,15.76,40000.0,15.76,15.77,15.72,15.76,40000.0
2005-08-05 14:00:00,15.76,15.76,15.7,15.71,99200.0,15.76,15.76,15.7,15.71,99200.0
2005-08-05 15:00:00,15.71,15.74,15.69,15.7,152400.0,15.71,15.74,15.69,15.7,152400.0
2005-08-08 09:30:00,15.69,15.78,15.69,15.74,17600.0,15.69,15.78,15.69,15.74,17600.0
2005-08-08 10:00:00,15.73,15.75,15.58,15.63,94400.0,15.73,15.75,15.58,15.63,94400.0
2005-08-08 11:00:00,15.63,15.67,15.6,15.67,37600.0,15.63,15.67,15.6,15.67,37600.0
2005-08-08 12:00:00,15.69,15.69,15.6,15.61,40000.0,15.69,15.69,15.6,15.61,40000.0
2005-08-08 13:00:00,15.61,15.62,15.58,15.6,31200.0,15.61,15.62,15.58,15.6,31200.0
2005-08-08 14:00:00,15.6,15.61,15.5,15.54,77200.0,15.6,15.61,15.5,15.54,77200.0
2005-08-08 15:00:00,15.54,15.56,15.52,15.52,79600.0,15.54,15.56,15.52,15.52,79600.0
2005-08-09 09:30:00,15.53,15.58,15.36,15.47,110400.0,15.53,15.58,15.36,15.47,110400.0
2005-08-09 10:00:00,15.48,15.51,15.39,15.45,103600.0,15.48,15.51,15.39,15.45,103600.0
2005-08-09 11:00:00,15.47,15.47,15.36,15.43,126000.0,15.47,15.47,15.36,15.43,126000.0
2005-08-09 12:00:00,15.44,15.48,15.31,15.47,100000.0,15.44,15.48,15.31,15.47,100000.0
2005-08-09 13:00:00,15.47,15.47,15.44,15.47,51600.0,15.47,15.47,15.44,15.47,51600.0
2005-08-09 14:00:00,15.47,15.49,15.45,15.45,135200.0,15.47,15.49,15.45,15.45,135200.0
2005-08-09 15:00:00,15.46,15.54,15.46,15.47,167600.0,15.46,15.54,15.46,15.47,167600.0
2005-08-10 09:30:00,15.4,15.55,15.4,15.55,132000.0,15.4,15.55,15.4,15.55,132000.0
2005-08-10 10:00:00,15.55,15.66,15.44,15.63,113600.0,15.55,15.66,15.44,15.63,113600.0
2005-08-10 11:00:00,15.63,15.63,15.54,15.62,36000.0,15.63,15.63,15.54,15.62,36000.0
2005-08-10 12:00:00,15.61,15.63,15.57,15.6,38800.0,15.61,15.63,15.57,15.6,38800.0
2005-08-10 13:00:00,15.6,15.6,15.55,15.56,49600.0,15.6,15.6,15.55,15.56,49600.0
2005-08-10 14:00:00,15.55,15.6,15.55,15.6,88000.0,15.55,15.6,15.55,15.6,88000.0
2005-08-10 15:00:00,15.6,15.61,15.53,15.54,160400.0,15.6,15.61,15.53,15.54,160400.0
2005-08-11 09:30:00,15.51,15.74,15.51,15.69,11600.0,15.51,15.74,15.51,15.69,11600.0
2005-08-11 10:00:00,15.69,15.69,15.55,15.6,134000.0,15.69,15.69,15.55,15.6,134000.0
2005-08-11 11:00:00,15.62,15.62,15.57,15.6,55600.0,15.62,15.62,15.57,15.6,55600.0
2005-08-11 12:00:00,15.59,15.59,15.5,15.55,18400.0,15.59,15.59,15.5,15.55,18400.0
2005-08-11 13:00:00,15.56,15.57,15.54,15.57,24000.0,15.56,15.57,15.54,15.57,24000.0
2005-08-11 14:00:00,15.56,15.65,15.56,15.62,15600.0,15.56,15.65,15.56,15.62,15600.0
2005-08-11 15:00:00,15.62,15.67,15.55,15.55,110000.0,15.62,15.67,15.55,15.55,110000.0
2005-08-12 09:30:00,15.55,15.61,15.52,15.54,55600.0,15.55,15.61,15.52,15.54,55600.0
2005-08-12 10:00:00,15.54,15.57,15.52,15.55,53600.0,15.54,15.57,15.52,15.55,53600.0
2005-08-12 11:00:00,15.55,15.56,15.51,15.52,44800.0,15.55,15.56,15.51,15.52,44800.0
2005-08-12 12:00:00,15.52,15.53,15.5,15.52,42000.0,15.52,15.53,15.5,15.52,42000.0
2005-08-12 13:00:00,15.53,15.53,15.51,15.53,16400.0,15.53,15.53,15.51,15.53,16400.0
2005-08-12 14:00:00,15.53,15.53,15.52,15.53,40800.0,15.53,15.53,15.52,15.53,40800.0
2005-08-12 15:00:00,15.53,15.62,15.53,15.55,112400.0,15.53,15.62,15.53,15.55,112400.0
2005-08-15 09:30:00,15.47,15.59,15.46,15.56,51600.0,15.47,15.59,15.46,15.56,51600.0
2005-08-15 10:00:00,15.56,15.56,15.52,15.55,35600.0,15.56,15.56,15.52,15.55,35600.0
2005-08-15 11:00:00,15.55,15.59,15.55,15.58,38000.0,15.55,15.59,15.55,15.58,38000.0
2005-08-15 12:00:00,15.59,15.6,15.56,15.57,42000.0,15.59,15.6,15.56,15.57,42000.0
2005-08-15 13:00:00,15.58,15.67,15.58,15.65,26800.0,15.58,15.67,15.58,15.65,26800.0
2005-08-15 14:00:00,15.65,15.66,15.65,15.65,45200.0,15.65,15.66,15.65,15.65,45200.0
2005-08-15 15:00:00,15.65,15.65,15.58,15.59,87200.0,15.65,15.65,15.58,15.59,87200.0
2005-08-16 09:30:00,15.52,15.57,15.52,15.57,26000.0,15.52,15.57,15.52,15.57,26000.0
2005-08-16 10:00:00,15.56,15.58,15.54,15.55,19200.0,15.56,15.58,15.54,15.55,19200.0
2005-08-16 11:00:00,15.55,15.55,15.55,15.55,20000.0,15.55,15.55,15.55,15.55,20000.0
2005-08-16 12:00:00,15.55,15.59,15.55,15.59,35200.0,15.55,15.59,15.55,15.59,35200.0
2005-08-16 13:00:00,15.59,15.65,15.59,15.62,20400.0,15.59,15.65,15.59,15.62,20400.0
2005-08-16 14:00:00,15.63,15.63,15.5,15.55,81200.0,15.63,15.63,15.5,15.55,81200.0
2005-08-16 15:00:00,15.55,15.58,15.46,15.55,271600.0,15.55,15.58,15.46,15.55,271600.0
2005-08-17 09:30:00,15.49,15.8,15.49,15.63,149200.0,15.49,15.8,15.49,15.63,149200.0
2005-08-17 10:00:00,15.63,15.65,15.58,15.63,190000.0,15.63,15.65,15.58,15.63,190000.0
2005-08-17 11:00:00,15.63,15.68,15.61,15.66,50800.0,15.63,15.68,15.61,15.66,50800.0
2005-08-17 12:00:00,15.66,15.66,15.63,15.63,28800.0,15.66,15.66,15.63,15.63,28800.0
2005-08-17 13:00:00,15.64,15.65,15.64,15.64,34400.0,15.64,15.65,15.64,15.64,34400.0
2005-08-17 14:00:00,15.64,15.65,15.61,15.63,155200.0,15.64,15.65,15.61,15.63,155200.0
2005-08-17 15:00:00,15.63,15.67,15.61,15.63,73200.0,15.63,15.67,15.61,15.63,73200.0
2005-08-18 09:30:00,15.59,15.71,15.5,15.56,41600.0,15.59,15.71,15.5,15.56,41600.0
2005-08-18 10:00:00,15.55,15.64,15.54,15.59,54400.0,15.55,15.64,15.54,15.59,54400.0
2005-08-18 11:00:00,15.6,15.61,15.57,15.59,43600.0,15.6,15.61,15.57,15.59,43600.0
2005-08-18 12:00:00,15.62,15.63,15.6,15.6,65200.0,15.62,15.63,15.6,15.6,65200.0
2005-08-18 13:00:00,15.62,15.63,15.6,15.62,57600.0,15.62,15.63,15.6,15.62,57600.0
2005-08-18 14:00:00,15.61,15.66,15.6,15.6,107600.0,15.61,15.66,15.6,15.6,107600.0
2005-08-18 15:00:00,15.62,15.68,15.55,15.58,95200.0,15.62,15.68,15.55,15.58,95200.0
2005-08-19 09:30:00,15.54,15.66,15.54,15.64,12800.0,15.54,15.66,15.54,15.64,12800.0
2005-08-19 10:00:00,15.63,15.68,15.63,15.66,26800.0,15.63,15.68,15.63,15.66,26800.0
2005-08-19 11:00:00,15.66,15.73,15.65,15.72,58000.0,15.66,15.73,15.65,15.72,58000.0
2005-08-19 12:00:00,15.71,15.71,15.65,15.65,149200.0,15.71,15.71,15.65,15.65,149200.0
2005-08-19 13:00:00,15.65,15.69,15.65,15.69,25600.0,15.65,15.69,15.65,15.69,25600.0
2005-08-19 14:00:00,15.69,15.69,15.62,15.65,51200.0,15.69,15.69,15.62,15.65,51200.0
2005-08-19 15:00:00,15.65,15.68,15.64,15.65,98400.0,15.65,15.68,15.64,15.65,98400.0
2005-08-22 09:30:00,15.6,15.76,15.59,15.74,48800.0,15.6,15.76,15.59,15.74,48800.0
2005-08-22 10:00:00,15.74,15.74,15.64,15.71,163200.0,15.74,15.74,15.64,15.71,163200.0
2005-08-22 11:00:00,15.71,15.71,15.69,15.7,27200.0,15.71,15.71,15.69,15.7,27200.0
2005-08-22 12:00:00,15.71,15.73,15.66,15.73,42800.0,15.71,15.73,15.66,15.73,42800.0
2005-08-22 13:00:00,15.72,15.78,15.7,15.77,36800.0,15.72,15.78,15.7,15.77,36800.0
2005-08-22 14:00:00,15.76,15.86,15.75,15.85,56400.0,15.76,15.86,15.75,15.85,56400.0
2005-08-22 15:00:00,15.85,15.88,15.83,15.84,117200.0,15.85,15.88,15.83,15.84,117200.0
2005-08-23 09:30:00,15.8,15.88,15.8,15.81,8800.0,15.8,15.88,15.8,15.81,8800.0
2005-08-23 10:00:00,15.8,15.87,15.71,15.86,54000.0,15.8,15.87,15.71,15.86,54000.0
2005-08-23 11:00:00,15.86,15.88,15.85,15.87,14000.0,15.86,15.88,15.85,15.87,14000.0
2005-08-23 12:00:00,15.87,15.88,15.85,15.88,42000.0,15.87,15.88,15.85,15.88,42000.0
2005-08-23 13:00:00,15.88,15.94,15.88,15.93,64000.0,15.88,15.94,15.88,15.93,64000.0
2005-08-23 14:00:00,15.92,15.97,15.9,15.93,67200.0,15.92,15.97,15.9,15.93,67200.0
2005-08-23 15:00:00,15.94,15.99,15.93,15.99,76400.0,15.94,15.99,15.93,15.99,76400.0
2005-08-24 09:30:00,15.92,15.99,15.88,15.96,38000.0,15.92,15.99,15.88,15.96,38000.0
2005-08-24 10:00:00,15.95,16.13,15.95,16.09,80800.0,15.95,16.13,15.95,16.09,80800.0
2005-08-24 11:00:00,16.09,16.09,15.95,16.04,87600.0,16.09,16.09,15.95,16.04,87600.0
2005-08-24 12:00:00,16.04,16.1,16.04,16.08,25600.0,16.04,16.1,16.04,16.08,25600.0
2005-08-24 13:00:00,16.08,16.11,16.06,16.09,25600.0,16.08,16.11,16.06,16.09,25600.0
2005-08-24 14:00:00,16.09,16.11,16.09,16.1,62000.0,16.09,16.11,16.09,16.1,62000.0
2005-08-24 15:00:00,16.1,16.11,15.97,15.97,138800.0,16.1,16.11,15.97,15.97,138800.0
2005-08-25 09:30:00,15.96,16.04,15.96,16.0,16400.0,15.96,16.04,15.96,16.0,16400.0
2005-08-25 10:00:00,16.0,16.03,15.97,16.01,34800.0,16.0,16.03,15.97,16.01,34800.0
2005-08-25 11:00:00,16.01,16.01,15.98,16.0,50000.0,16.01,16.01,15.98,16.0,50000.0
2005-08-25 12:00:00,16.0,16.01,15.99,16.0,22000.0,16.0,16.01,15.99,16.0,22000.0
2005-08-25 13:00:00,16.02,16.04,15.97,15.98,33600.0,16.02,16.04,15.97,15.98,33600.0
2005-08-25 14:00:00,15.99,16.1,15.99,16.07,50400.0,15.99,16.1,15.99,16.07,50400.0
2005-08-25 15:00:00,16.08,16.11,16.05,16.07,122800.0,16.08,16.11,16.05,16.07,122800.0
2005-08-26 09:30:00,16.06,16.13,15.99,16.0,96400.0,16.06,16.13,15.99,16.0,96400.0
2005-08-26 10:00:00,16.0,16.02,15.95,15.96,41600.0,16.0,16.02,15.95,15.96,41600.0
2005-08-26 11:00:00,15.96,15.97,15.89,15.9,44800.0,15.96,15.97,15.89,15.9,44800.0
2005-08-26 12:00:00,15.91,15.92,15.89,15.92,37200.0,15.91,15.92,15.89,15.92,37200.0
2005-08-26 13:00:00,15.91,15.94,15.9,15.93,50000.0,15.91,15.94,15.9,15.93,50000.0
2005-08-26 14:00:00,15.93,15.95,15.93,15.94,54800.0,15.93,15.95,15.93,15.94,54800.0
2005-08-26 15:00:00,15.94,15.99,15.92,15.99,60400.0,15.94,15.99,15.92,15.99,60400.0
2005-08-29 09:30:00,15.92,15.94,15.77,15.82,32400.0,15.92,15.94,15.77,15.82,32400.0
2005-08-29 10:00:00,15.83,15.9,15.81,15.84,50400.0,15.83,15.9,15.81,15.84,50400.0
2005-08-29 11:00:00,15.85,15.87,15.83,15.86,26800.0,15.85,15.87,15.83,15.86,26800.0
2005-08-29 12:00:00,15.86,15.88,15.86,15.87,18400.0,15.86,15.88,15.86,15.87,18400.0
2005-08-29 13:00:00,15.87,15.93,15.87,15.9,31600.0,15.87,15.93,15.87,15.9,31600.0
2005-08-29 14:00:00,15.9,15.92,15.9,15.9,67600.0,15.9,15.92,15.9,15.9,67600.0
2005-08-29 15:00:00,15.9,15.95,15.9,15.9,130400.0,15.9,15.95,15.9,15.9,130400.0
2005-08-30 09:30:00,15.86,15.91,15.86,15.86,13200.0,15.86,15.91,15.86,15.86,13200.0
2005-08-30 10:00:00,15.88,15.89,15.7,15.74,100000.0,15.88,15.89,15.7,15.74,100000.0
2005-08-30 11:00:00,15.72,15.76,15.71,15.74,48800.0,15.72,15.76,15.71,15.74,48800.0
2005-08-30 12:00:00,15.74,15.77,15.73,15.74,66000.0,15.74,15.77,15.73,15.74,66000.0
2005-08-30 13:00:00,15.74,15.75,15.74,15.74,20800.0,15.74,15.75,15.74,15.74,20800.0
2005-08-30 14:00:00,15.74,15.76,15.72,15.75,74000.0,15.74,15.76,15.72,15.75,74000.0
2005-08-30 15:00:00,15.73,15.81,15.7,15.76,71600.0,15.73,15.81,15.7,15.76,71600.0
2005-08-31 09:30:00,15.79,15.79,15.63,15.63,26400.0,15.79,15.79,15.63,15.63,26400.0
2005-08-31 10:00:00,15.63,15.69,15.5,15.65,144000.0,15.63,15.69,15.5,15.65,144000.0
2005-08-31 11:00:00,15.66,15.83,15.65,15.74,116800.0,15.66,15.83,15.65,15.74,116800.0
2005-08-31 12:00:00,15.73,15.73,15.64,15.69,65200.0,15.73,15.73,15.64,15.69,65200.0
2005-08-31 13:00:00,15.69,15.74,15.67,15.67,66800.0,15.69,15.74,15.67,15.67,66800.0
2005-08-31 14:00:00,15.69,15.72,15.66,15.72,86000.0,15.69,15.72,15.66,15.72,86000.0
2005-08-31 15:00:00,15.72,16.01,15.71,15.96,263600.0,15.72,16.01,15.71,15.96,263600.0
2005-09-01 09:30:00,15.98,16.18,15.96,16.08,60400.0,15.98,16.18,15.96,16.08,60400.0
2005-09-01 10:00:00,16.09,16.18,16.09,16.12,83600.0,16.09,16.18,16.09,16.12,83600.0
2005-09-01 11:00:00,16.13,16.22,16.12,16.21,40000.0,16.13,16.22,16.12,16.21,40000.0
2005-09-01 12:00:00,16.2,16.25,16.19,16.21,39200.0,16.2,16.25,16.19,16.21,39200.0
2005-09-01 13:00:00,16.21,16.23,16.17,16.18,54400.0,16.21,16.23,16.17,16.18,54400.0
2005-09-01 14:00:00,16.18,16.23,16.16,16.23,103600.0,16.18,16.23,16.16,16.23,103600.0
2005-09-01 15:00:00,16.23,16.24,16.03,16.19,135200.0,16.23,16.24,16.03,16.19,135200.0
2005-09-02 09:30:00,16.14,16.25,16.14,16.23,25600.0,16.14,16.25,16.14,16.23,25600.0
2005-09-02 10:00:00,16.23,16.23,16.18,16.19,49600.0,16.23,16.23,16.18,16.19,49600.0
2005-09-02 11:00:00,16.18,16.21,16.18,16.21,108400.0,16.18,16.21,16.18,16.21,108400.0
2005-09-02 12:00:00,16.21,16.24,16.2,16.24,50000.0,16.21,16.24,16.2,16.24,50000.0
2005-09-02 13:00:00,16.24,16.25,16.24,16.25,40800.0,16.24,16.25,16.24,16.25,40800.0
2005-09-02 14:00:00,16.25,16.29,16.24,16.25,114800.0,16.25,16.29,16.24,16.25,114800.0
2005-09-02 15:00:00,16.25,16.3,16.23,16.29,127200.0,16.25,16.3,16.23,16.29,127200.0
2005-09-06 09:30:00,16.26,16.3,16.18,16.25,31600.0,16.26,16.3,16.18,16.25,31600.0
2005-09-06 10:00:00,16.22,16.31,16.21,16.31,30000.0,16.22,16.31,16.21,16.31,30000.0
2005-09-06 11:00:00,16.33,16.45,16.3,16.42,51600.0,16.33,16.45,16.3,16.42,51600.0
2005-09-06 12:00:00,16.38,16.41,16.31,16.32,29600.0,16.38,16.41,16.31,16.32,29600.0
2005-09-06 13:00:00,16.32,16.37,16.32,16.34,27600.0,16.32,16.37,16.32,16.34,27600.0
2005-09-06 14:00:00,16.34,16.52,16.34,16.5,90400.0,16.34,16.52,16.34,16.5,90400.0
2005-09-06 15:00:00,16.5,16.56,16.43,16.5,197600.0,16.5,16.56,16.43,16.5,197600.0
2005-09-07 09:30:00,16.49,16.6,16.45,16.45,22000.0,16.49,16.6,16.45,16.45,22000.0
2005-09-07 10:00:00,16.45,16.54,16.35,16.45,170400.0,16.45,16.54,16.35,16.45,170400.0
2005-09-07 11:00:00,16.45,16.5,16.38,16.44,124000.0,16.45,16.5,16.38,16.44,124000.0
2005-09-07 12:00:00,16.43,16.5,16.43,16.5,32800.0,16.43,16.5,16.43,16.5,32800.0
2005-09-07 13:00:00,16.5,16.5,16.46,16.49,93200.0,16.5,16.5,16.46,16.49,93200.0
2005-09-07 14:00:00,16.49,16.5,16.44,16.45,55200.0,16.49,16.5,16.44,16.45,55200.0
2005-09-07 15:00:00,16.45,16.5,16.42,16.49,113200.0,16.45,16.5,16.42,16.49,113200.0
2005-09-08 09:30:00,16.44,16.47,16.38,16.46,42400.0,16.44,16.47,16.38,16.46,42400.0
2005-09-08 10:00:00,16.46,16.71,16.43,16.61,108000.0,16.46,16.71,16.43,16.61,108000.0
2005-09-08 11:00:00,16.61,16.61,16.52,16.54,74400.0,16.61,16.61,16.52,16.54,74400.0
2005-09-08 12:00:00,16.53,16.6,16.53,16.6,37200.0,16.53,16.6,16.53,16.6,37200.0
2005-09-08 13:00:00,16.6,16.7,16.6,16.68,89200.0,16.6,16.7,16.6,16.68,89200.0
2005-09-08 14:00:00,16.68,16.71,16.66,16.69,70800.0,16.68,16.71,16.66,16.69,70800.0
2005-09-08 15:00:00,16.68,16.72,16.64,16.72,292400.0,16.68,16.72,16.64,16.72,292400.0
2005-09-09 09:30:00,16.62,16.71,16.62,16.65,25200.0,16.62,16.71,16.62,16.65,25200.0
2005-09-09 10:00:00,16.63,16.73,16.63,16.71,56400.0,16.63,16.73,16.63,16.71,56400.0
2005-09-09 11:00:00,16.71,16.8,16.69,16.75,132800.0,16.71,16.8,16.69,16.75,132800.0
2005-09-09 12:00:00,16.75,16.79,16.72,16.74,73600.0,16.75,16.79,16.72,16.74,73600.0
2005-09-09 13:00:00,16.74,16.78,16.72,16.76,37600.0,16.74,16.78,16.72,16.76,37600.0
2005-09-09 14:00:00,16.75,16.77,16.73,16.75,83600.0,16.75,16.77,16.73,16.75,83600.0
2005-09-09 15:00:00,16.77,16.83,16.73,16.8,116000.0,16.77,16.83,16.73,16.8,116000.0
2005-09-12 09:30:00,16.74,16.93,16.7,16.91,29200.0,16.74,16.93,16.7,16.91,29200.0
2005-09-12 10:00:00,16.91,16.93,16.79,16.91,52000.0,16.91,16.93,16.79,16.91,52000.0
2005-09-12 11:00:00,16.88,16.91,16.82,16.91,28800.0,16.88,16.91,16.82,16.91,28800.0
2005-09-12 12:00:00,16.91,16.93,16.85,16.85,114400.0,16.91,16.93,16.85,16.85,114400.0
2005-09-12 13:00:00,16.88,16.9,16.85,16.86,34000.0,16.88,16.9,16.85,16.86,34000.0
2005-09-12 14:00:00,16.85,16.99,16.82,16.99,79200.0,16.85,16.99,16.82,16.99,79200.0
2005-09-12 15:00:00,16.99,16.99,16.85,16.89,149600.0,16.99,16.99,16.85,16.89,149600.0
2005-09-13 09:30:00,16.82,16.88,16.8,16.86,11600.0,16.82,16.88,16.8,16.86,11600.0
2005-09-13 10:00:00,16.84,16.94,16.83,16.88,31600.0,16.84,16.94,16.83,16.88,31600.0
2005-09-13 11:00:00,16.9,16.96,16.84,16.91,124800.0,16.9,16.96,16.84,16.91,124800.0
2005-09-13 12:00:00,16.91,16.93,16.81,16.84,142400.0,16.91,16.93,16.81,16.84,142400.0
2005-09-13 13:00:00,16.84,16.86,16.76,16.81,88000.0,16.84,16.86,16.76,16.81,88000.0
2005-09-13 14:00:00,16.81,16.84,16.72,16.78,128000.0,16.81,16.84,16.72,16.78,128000.0
2005-09-13 15:00:00,16.77,16.77,16.61,16.66,132000.0,16.77,16.77,16.61,16.66,132000.0
2005-09-14 09:30:00,16.67,16.69,16.49,16.49,31200.0,16.67,16.69,16.49,16.49,31200.0
2005-09-14 10:00:00,16.53,16.66,16.49,16.58,24800.0,16.53,16.66,16.49,16.58,24800.0
2005-09-14 11:00:00,16.58,16.65,16.53,16.61,43600.0,16.58,16.65,16.53,16.61,43600.0
2005-09-14 12:00:00,16.6,16.65,16.59,16.59,41200.0,16.6,16.65,16.59,16.59,41200.0
2005-09-14 13:00:00,16.59,16.65,16.52,16.65,74000.0,16.59,16.65,16.52,16.65,74000.0
2005-09-14 14:00:00,16.65,16.72,16.58,16.71,75200.0,16.65,16.72,16.58,16.71,75200.0
2005-09-14 15:00:00,16.69,16.69,16.62,16.64,61200.0,16.69,16.69,16.62,16.64,61200.0
2005-09-15 09:30:00,16.65,16.69,16.59,16.69,10800.0,16.65,16.69,16.59,16.69,10800.0
2005-09-15 10:00:00,16.64,16.72,16.61,16.72,26800.0,16.64,16.72,16.61,16.72,26800.0
2005-09-15 11:00:00,16.71,16.77,16.7,16.71,48400.0,16.71,16.77,16.7,16.71,48400.0
2005-09-15 12:00:00,16.72,16.74,16.68,16.68,33200.0,16.72,16.74,16.68,16.68,33200.0
2005-09-15 13:00:00,16.69,16.74,16.69,16.74,42800.0,16.69,16.74,16.69,16.74,42800.0
2005-09-15 14:00:00,16.73,16.79,16.73,16.78,46800.0,16.73,16.79,16.73,16.78,46800.0
2005-09-15 15:00:00,16.78,16.79,16.73,16.79,89600.0,16.78,16.79,16.73,16.79,89600.0
2005-09-16 09:30:00,16.79,16.84,16.71,16.77,21600.0,16.79,16.84,16.71,16.77,21600.0
2005-09-16 10:00:00,16.77,16.89,16.77,16.88,32800.0,16.77,16.89,16.77,16.88,32800.0
2005-09-16 11:00:00,16.88,16.88,16.84,16.84,44000.0,16.88,16.88,16.84,16.84,44000.0
2005-09-16 12:00:00,16.83,16.86,16.83,16.84,4000.0,16.83,16.86,16.83,16.84,4000.0
2005-09-16 13:00:00,16.85,16.85,16.84,16.84,26800.0,16.85,16.85,16.84,16.84,26800.0
2005-09-16 14:00:00,16.84,16.85,16.84,16.84,36000.0,16.84,16.85,16.84,16.84,36000.0
2005-09-16 15:00:00,16.84,16.86,16.81,16.86,98000.0,16.84,16.86,16.81,16.86,98000.0
2005-09-19 09:30:00,16.8,16.9,16.72,16.74,29600.0,16.8,16.9,16.72,16.74,29600.0
2005-09-19 10:00:00,16.72,16.72,16.52,16.67,69600.0,16.72,16.72,16.52,16.67,69600.0
2005-09-19 11:00:00,16.63,16.71,16.62,16.66,44800.0,16.63,16.71,16.62,16.66,44800.0
2005-09-19 12:00:00,16.67,16.68,16.63,16.68,10400.0,16.67,16.68,16.63,16.68,10400.0
2005-09-19 13:00:00,16.68,16.68,16.64,16.65,19600.0,16.68,16.68,16.64,16.65,19600.0
2005-09-19 14:00:00,16.65,16.67,16.6,16.61,55600.0,16.65,16.67,16.6,16.61,55600.0
2005-09-19 15:00:00,16.62,16.71,16.61,16.66,70400.0,16.62,16.71,16.61,16.66,70400.0
2005-09-20 09:30:00,16.63,16.66,16.59,16.61,11600.0,16.63,16.66,16.59,16.61,11600.0
2005-09-20 10:00:00,16.61,16.65,16.57,16.64,84800.0,16.61,16.65,16.57,16.64,84800.0
2005-09-20 11:00:00,16.67,16.7,16.67,16.7,15200.0,16.67,16.7,16.67,16.7,15200.0
2005-09-20 12:00:00,16.7,16.7,16.66,16.66,19200.0,16.7,16.7,16.66,16.66,19200.0
2005-09-20 13:00:00,16.66,16.66,16.63,16.65,8400.0,16.66,16.66,16.63,16.65,8400.0
2005-09-20 14:00:00,16.65,16.66,16.5,16.56,62400.0,16.65,16.66,16.5,16.56,62400.0
2005-09-20 15:00:00,16.57,16.67,16.54,16.61,166400.0,16.57,16.67,16.54,16.61,166400.0
2005-09-21 09:30:00,16.55,16.57,16.48,16.57,25200.0,16.55,16.57,16.48,16.57,25200.0
2005-09-21 10:00:00,16.53,16.64,16.51,16.63,23600.0,16.53,16.64,16.51,16.63,23600.0
2005-09-21 11:00:00,16.64,16.64,16.59,16.63,46000.0,16.64,16.64,16.59,16.63,46000.0
2005-09-21 12:00:00,16.63,16.64,16.61,16.61,60000.0,16.63,16.64,16.61,16.61,60000.0
2005-09-21 13:00:00,16.63,16.64,16.58,16.59,26800.0,16.63,16.64,16.58,16.59,26800.0
2005-09-21 14:00:00,16.59,16.64,16.57,16.61,78400.0,16.59,16.64,16.57,16.61,78400.0
2005-09-21 15:00:00,16.61,16.62,16.52,16.54,174000.0,16.61,16.62,16.52,16.54,174000.0
2005-09-22 09:30:00,16.5,16.53,16.09,16.27,73600.0,16.5,16.53,16.09,16.27,73600.0
2005-09-22 10:00:00,16.26,16.46,16.23,16.39,55600.0,16.26,16.46,16.23,16.39,55600.0
2005-09-22 11:00:00,16.42,16.47,16.34,16.45,27600.0,16.42,16.47,16.34,16.45,27600.0
2005-09-22 12:00:00,16.38,16.44,16.35,16.36,18000.0,16.38,16.44,16.35,16.36,18000.0
2005-09-22 13:00:00,16.37,16.42,16.36,16.38,16800.0,16.37,16.42,16.36,16.38,16800.0
2005-09-22 14:00:00,16.39,16.4,16.31,16.33,39200.0,16.39,16.4,16.31,16.33,39200.0
2005-09-22 15:00:00,16.35,16.51,16.33,16.46,132400.0,16.35,16.51,16.33,16.46,132400.0
2005-09-23 09:30:00,16.42,16.42,16.38,16.38,14800.0,16.42,16.42,16.38,16.38,14800.0
2005-09-23 10:00:00,16.42,16.46,16.41,16.44,10000.0,16.42,16.46,16.41,16.44,10000.0
2005-09-23 11:00:00,16.44,16.48,16.44,16.45,16400.0,16.44,16.48,16.44,16.45,16400.0
2005-09-23 12:00:00,16.48,16.55,16.47,16.54,12000.0,16.48,16.55,16.47,16.54,12000.0
2005-09-23 13:00:00,16.55,16.56,16.52,16.54,41600.0,16.55,16.56,16.52,16.54,41600.0
2005-09-23 14:00:00,16.54,16.54,16.49,16.5,26800.0,16.54,16.54,16.49,16.5,26800.0
2005-09-23 15:00:00,16.5,16.55,16.46,16.5,52000.0,16.5,16.55,16.46,16.5,52000.0
2005-09-26 09:30:00,16.45,16.84,16.45,16.63,51200.0,16.45,16.84,16.45,16.63,51200.0
2005-09-26 10:00:00,16.63,16.67,16.59,16.64,55200.0,16.63,16.67,16.59,16.64,55200.0
2005-09-26 11:00:00,16.64,16.68,16.62,16.66,30800.0,16.64,16.68,16.62,16.66,30800.0
2005-09-26 12:00:00,16.66,16.74,16.63,16.67,34000.0,16.66,16.74,16.63,16.67,34000.0
2005-09-26 13:00:00,16.69,16.69,16.53,16.62,78000.0,16.69,16.69,16.53,16.62,78000.0
2005-09-26 14:00:00,16.62,16.63,16.47,16.53,85600.0,16.62,16.63,16.47,16.53,85600.0
2005-09-26 15:00:00,16.52,16.65,16.48,16.62,100800.0,16.52,16.65,16.48,16.62,100800.0
2005-09-27 09:30:00,16.55,16.59,16.38,16.44,23600.0,16.55,16.59,16.38,16.44,23600.0
2005-09-27 10:00:00,16.43,16.45,16.28,16.42,98400.0,16.43,16.45,16.28,16.42,98400.0
2005-09-27 11:00:00,16.43,16.43,16.36,16.38,73200.0,16.43,16.43,16.36,16.38,73200.0
2005-09-27 12:00:00,16.38,16.38,16.34,16.34,66800.0,16.38,16.38,16.34,16.34,66800.0
2005-09-27 13:00:00,16.34,16.38,16.32,16.36,72400.0,16.34,16.38,16.32,16.36,72400.0
2005-09-27 14:00:00,16.36,16.4,16.31,16.36,176000.0,16.36,16.4,16.31,16.36,176000.0
2005-09-27 15:00:00,16.38,16.5,16.35,16.41,228000.0,16.38,16.5,16.35,16.41,228000.0
2005-09-28 09:30:00,16.35,16.56,16.35,16.56,25200.0,16.35,16.56,16.35,16.56,25200.0
2005-09-28 10:00:00,16.48,16.55,16.41,16.54,42800.0,16.48,16.55,16.41,16.54,42800.0
2005-09-28 11:00:00,16.52,16.52,16.39,16.46,64000.0,16.52,16.52,16.39,16.46,64000.0
2005-09-28 12:00:00,16.46,16.54,16.45,16.47,24000.0,16.46,16.54,16.45,16.47,24000.0
2005-09-28 13:00:00,16.5,16.55,16.44,16.45,38800.0,16.5,16.55,16.44,16.45,38800.0
2005-09-28 14:00:00,16.45,16.54,16.44,16.49,46000.0,16.45,16.54,16.44,16.49,46000.0
2005-09-28 15:00:00,16.48,16.49,16.45,16.45,64800.0,16.48,16.49,16.45,16.45,64800.0
2005-09-29 09:30:00,16.43,16.48,16.39,16.48,17600.0,16.43,16.48,16.39,16.48,17600.0
2005-09-29 10:00:00,16.45,16.5,16.4,16.42,65200.0,16.45,16.5,16.4,16.42,65200.0
2005-09-29 11:00:00,16.43,16.5,16.43,16.44,48800.0,16.43,16.5,16.43,16.44,48800.0
2005-09-29 12:00:00,16.44,16.48,16.43,16.44,26800.0,16.44,16.48,16.43,16.44,26800.0
2005-09-29 13:00:00,16.46,16.53,16.46,16.48,11600.0,16.46,16.53,16.46,16.48,11600.0
2005-09-29 14:00:00,16.47,16.54,16.45,16.48,52800.0,16.47,16.54,16.45,16.48,52800.0
2005-09-29 15:00:00,16.49,16.54,16.45,16.54,68800.0,16.49,16.54,16.45,16.54,68800.0
2005-09-30 09:30:00,16.44,16.48,16.44,16.48,4000.0,16.44,16.48,16.44,16.48,4000.0
2005-09-30 10:00:00,16.47,16.57,16.45,16.53,20000.0,16.47,16.57,16.45,16.53,20000.0
2005-09-30 11:00:00,16.5,16.61,16.5,16.56,31200.0,16.5,16.61,16.5,16.56,31200.0
2005-09-30 12:00:00,16.56,16.7,16.56,16.7,31600.0,16.56,16.7,16.56,16.7,31600.0
2005-09-30 13:00:00,16.7,16.72,16.64,16.68,26400.0,16.7,16.72,16.64,16.68,26400.0
2005-09-30 14:00:00,16.69,16.74,16.67,16.73,48400.0,16.69,16.74,16.67,16.73,48400.0
2005-09-30 15:00:00,16.73,16.81,16.62,16.72,167600.0,16.73,16.81,16.62,16.72,167600.0
2005-10-03 09:30:00,16.7,16.97,16.7,16.94,55600.0,16.7,16.97,16.7,16.94,55600.0
2005-10-03 10:00:00,16.93,16.93,16.75,16.83,41600.0,16.93,16.93,16.75,16.83,41600.0
2005-10-03 11:00:00,16.82,16.82,16.62,16.7,77600.0,16.82,16.82,16.62,16.7,77600.0
2005-10-03 12:00:00,16.72,16.82,16.72,16.81,47600.0,16.72,16.82,16.72,16.81,47600.0
2005-10-03 13:00:00,16.81,16.82,16.76,16.78,30000.0,16.81,16.82,16.76,16.78,30000.0
2005-10-03 14:00:00,16.76,16.78,16.75,16.77,41200.0,16.76,16.78,16.75,16.77,41200.0
2005-10-03 15:00:00,16.78,16.81,16.74,16.76,96800.0,16.78,16.81,16.74,16.76,96800.0
2005-10-04 09:30:00,16.8,16.8,16.68,16.7,12800.0,16.8,16.8,16.68,16.7,12800.0
2005-10-04 10:00:00,16.72,16.91,16.72,16.84,22800.0,16.72,16.91,16.72,16.84,22800.0
2005-10-04 11:00:00,16.83,16.89,16.82,16.84,27600.0,16.83,16.89,16.82,16.84,27600.0
2005-10-04 12:00:00,16.86,16.87,16.8,16.83,18800.0,16.86,16.87,16.8,16.83,18800.0
2005-10-04 13:00:00,16.84,16.93,16.84,16.92,43600.0,16.84,16.93,16.84,16.92,43600.0
2005-10-04 14:00:00,16.92,16.92,16.84,16.87,42800.0,16.92,16.92,16.84,16.87,42800.0
2005-10-04 15:00:00,16.87,16.9,16.8,16.86,110400.0,16.87,16.9,16.8,16.86,110400.0
2005-10-05 09:30:00,16.8,16.8,16.61,16.67,15600.0,16.8,16.8,16.61,16.67,15600.0
2005-10-05 10:00:00,16.64,16.67,16.52,16.66,74400.0,16.64,16.67,16.52,16.66,74400.0
2005-10-05 11:00:00,16.66,16.67,16.54,16.61,76000.0,16.66,16.67,16.54,16.61,76000.0
2005-10-05 12:00:00,16.58,16.63,16.57,16.59,32000.0,16.58,16.63,16.57,16.59,32000.0
2005-10-05 13:00:00,16.57,16.61,16.55,16.55,59200.0,16.57,16.61,16.55,16.55,59200.0
2005-10-05 14:00:00,16.55,16.55,16.39,16.39,94800.0,16.55,16.55,16.39,16.39,94800.0
2005-10-05 15:00:00,16.37,16.37,16.18,16.19,158800.0,16.37,16.37,16.18,16.19,158800.0
2005-10-06 09:30:00,16.18,16.25,16.15,16.23,76400.0,16.18,16.25,16.15,16.23,76400.0
2005-10-06 10:00:00,16.22,16.23,16.16,16.21,52400.0,16.22,16.23,16.16,16.21,52400.0
2005-10-06 11:00:00,16.18,16.23,16.14,16.15,53600.0,16.18,16.23,16.14,16.15,53600.0
2005-10-06 12:00:00,16.15,16.18,16.11,16.11,52400.0,16.15,16.18,16.11,16.11,52400.0
2005-10-06 13:00:00,16.13,16.13,15.91,15.96,114400.0,16.13,16.13,15.91,15.96,114400.0
2005-10-06 14:00:00,15.96,15.97,15.83,15.93,114800.0,15.96,15.97,15.83,15.93,114800.0
2005-10-06 15:00:00,15.93,15.94,15.83,15.88,160000.0,15.93,15.94,15.83,15.88,160000.0
2005-10-07 09:30:00,15.93,15.99,15.84,15.97,12000.0,15.93,15.99,15.84,15.97,12000.0
2005-10-07 10:00:00,15.96,15.96,15.84,15.92,24400.0,15.96,15.96,15.84,15.92,24400.0
2005-10-07 11:00:00,15.9,15.93,15.79,15.84,98000.0,15.9,15.93,15.79,15.84,98000.0
2005-10-07 12:00:00,15.82,15.86,15.8,15.83,36800.0,15.82,15.86,15.8,15.83,36800.0
2005-10-07 13:00:00,15.8,15.85,15.64,15.66,135200.0,15.8,15.85,15.64,15.66,135200.0
2005-10-07 14:00:00,15.67,15.8,15.64,15.77,178000.0,15.67,15.8,15.64,15.77,178000.0
2005-10-07 15:00:00,15.78,15.84,15.74,15.82,118000.0,15.78,15.84,15.74,15.82,118000.0
2005-10-10 09:30:00,15.72,15.79,15.72,15.79,16800.0,15.72,15.79,15.72,15.79,16800.0
2005-10-10 10:00:00,15.79,15.79,15.68,15.72,30000.0,15.79,15.79,15.68,15.72,30000.0
2005-10-10 11:00:00,15.72,15.83,15.68,15.71,93200.0,15.72,15.83,15.68,15.71,93200.0
2005-10-10 12:00:00,15.71,15.72,15.66,15.66,28400.0,15.71,15.72,15.66,15.66,28400.0
2005-10-10 13:00:00,15.66,15.73,15.66,15.72,45200.0,15.66,15.73,15.66,15.72,45200.0
2005-10-10 14:00:00,15.71,15.71,15.66,15.69,48800.0,15.71,15.71,15.66,15.69,48800.0
2005-10-10 15:00:00,15.7,15.76,15.69,15.72,90400.0,15.7,15.76,15.69,15.72,90400.0
2005-10-11 09:30:00,15.75,15.84,15.66,15.66,20400.0,15.75,15.84,15.66,15.66,20400.0
2005-10-11 10:00:00,15.66,15.81,15.58,15.81,107200.0,15.66,15.81,15.58,15.81,107200.0
2005-10-11 11:00:00,15.77,15.81,15.71,15.72,33600.0,15.77,15.81,15.71,15.72,33600.0
2005-10-11 12:00:00,15.76,15.76,15.56,15.74,130000.0,15.76,15.76,15.56,15.74,130000.0
2005-10-11 13:00:00,15.73,15.83,15.73,15.8,46400.0,15.73,15.83,15.73,15.8,46400.0
2005-10-11 14:00:00,15.8,15.87,15.72,15.81,88800.0,15.8,15.87,15.72,15.81,88800.0
2005-10-11 15:00:00,15.8,15.83,15.63,15.64,130000.0,15.8,15.83,15.63,15.64,130000.0
2005-10-12 09:30:00,15.57,15.63,15.33,15.34,82400.0,15.57,15.63,15.33,15.34,82400.0
2005-10-12 10:00:00,15.38,15.44,15.31,15.33,102000.0,15.38,15.44,15.31,15.33,102000.0
2005-10-12 11:00:00,15.32,15.57,15.28,15.48,108000.0,15.32,15.57,15.28,15.48,108000.0
2005-10-12 12:00:00,15.48,15.65,15.4,15.6,48000.0,15.48,15.65,15.4,15.6,48000.0
2005-10-12 13:00:00,15.59,15.7,15.55,15.58,64000.0,15.59,15.7,15.55,15.58,64000.0
2005-10-12 14:00:00,15.6,15.6,15.49,15.58,67600.0,15.6,15.6,15.49,15.58,67600.0
2005-10-12 15:00:00,15.57,15.72,15.55,15.69,153600.0,15.57,15.72,15.55,15.69,153600.0
2005-10-13 09:30:00,15.77,15.83,15.65,15.8,55600.0,15.77,15.83,15.65,15.8,55600.0
2005-10-13 10:00:00,15.8,15.89,15.76,15.83,62400.0,15.8,15.89,15.76,15.83,62400.0
2005-10-13 11:00:00,15.81,15.9,15.78,15.88,47200.0,15.81,15.9,15.78,15.88,47200.0
2005-10-13 12:00:00,15.88,16.11,15.88,16.0,229200.0,15.88,16.11,15.88,16.0,229200.0
2005-10-13 13:00:00,16.0,16.0,15.91,15.95,78400.0,16.0,16.0,15.91,15.95,78400.0
2005-10-13 14:00:00,15.94,15.95,15.72,15.84,156000.0,15.94,15.95,15.72,15.84,156000.0
2005-10-13 15:00:00,15.85,15.88,15.82,15.84,140400.0,15.85,15.88,15.82,15.84,140400.0
2005-10-14 09:30:00,15.94,15.94,15.86,15.86,27200.0,15.94,15.94,15.86,15.86,27200.0
2005-10-14 10:00:00,15.9,16.05,15.84,15.96,182000.0,15.9,16.05,15.84,15.96,182000.0
2005-10-14 11:00:00,15.95,15.96,15.88,15.94,101200.0,15.95,15.96,15.88,15.94,101200.0
2005-10-14 12:00:00,15.93,15.94,15.92,15.94,12000.0,15.93,15.94,15.92,15.94,12000.0
2005-10-14 13:00:00,15.92,15.98,15.92,15.95,32000.0,15.92,15.98,15.92,15.95,32000.0
2005-10-14 14:00:00,15.95,15.97,15.95,15.96,82800.0,15.95,15.97,15.95,15.96,82800.0
2005-10-14 15:00:00,15.97,16.06,15.9,15.93,290400.0,15.97,16.06,15.9,15.93,290400.0
2005-10-17 09:30:00,15.88,16.0,15.88,15.93,12400.0,15.88,16.0,15.88,15.93,12400.0
2005-10-17 10:00:00,15.95,16.04,15.92,15.97,62800.0,15.95,16.04,15.92,15.97,62800.0
2005-10-17 11:00:00,15.97,16.01,15.94,16.0,31600.0,15.97,16.01,15.94,16.0,31600.0
2005-10-17 12:00:00,15.99,16.02,15.97,15.97,54400.0,15.99,16.02,15.97,15.97,54400.0
2005-10-17 13:00:00,15.99,16.05,15.98,16.05,36400.0,15.99,16.05,15.98,16.05,36400.0
2005-10-17 14:00:00,16.05,16.11,16.04,16.08,210000.0,16.05,16.11,16.04,16.08,210000.0
2005-10-17 15:00:00,16.08,16.18,16.07,16.18,182800.0,16.08,16.18,16.07,16.18,182800.0
2005-10-18 09:30:00,16.15,16.15,15.81,15.91,105600.0,16.15,16.15,15.81,15.91,105600.0
2005-10-18 10:00:00,15.91,16.05,15.91,16.03,57200.0,15.91,16.05,15.91,16.03,57200.0
2005-10-18 11:00:00,16.05,16.1,15.95,16.01,86400.0,16.05,16.1,15.95,16.01,86400.0
2005-10-18 12:00:00,16.01,16.03,15.97,16.0,28400.0,16.01,16.03,15.97,16.0,28400.0
2005-10-18 13:00:00,16.0,16.06,15.97,15.99,70000.0,16.0,16.06,15.97,15.99,70000.0
2005-10-18 14:00:00,15.97,16.12,15.97,16.11,137600.0,15.97,16.12,15.97,16.11,137600.0
2005-10-18 15:00:00,16.11,16.17,16.03,16.12,155200.0,16.11,16.17,16.03,16.12,155200.0
2005-10-19 09:30:00,16.03,16.18,16.03,16.12,31200.0,16.03,16.18,16.03,16.12,31200.0
2005-10-19 10:00:00,16.13,16.13,16.03,16.07,153600.0,16.13,16.13,16.03,16.07,153600.0
2005-10-19 11:00:00,16.08,16.15,16.05,16.07,66000.0,16.08,16.15,16.05,16.07,66000.0
2005-10-19 12:00:00,16.08,16.19,16.07,16.18,176400.0,16.08,16.19,16.07,16.18,176400.0
2005-10-19 13:00:00,16.18,16.26,16.13,16.22,39600.0,16.18,16.26,16.13,16.22,39600.0
2005-10-19 14:00:00,16.22,16.29,16.15,16.22,91600.0,16.22,16.29,16.15,16.22,91600.0
2005-10-19 15:00:00,16.22,16.45,16.15,16.22,192800.0,16.22,16.45,16.15,16.22,192800.0
2005-10-20 09:30:00,16.18,16.28,16.18,16.23,28000.0,16.18,16.28,16.18,16.23,28000.0
2005-10-20 10:00:00,16.18,16.31,16.14,16.29,98400.0,16.18,16.31,16.14,16.29,98400.0
2005-10-20 11:00:00,16.31,16.38,16.25,16.27,128800.0,16.31,16.38,16.25,16.27,128800.0
2005-10-20 12:00:00,16.25,16.27,16.18,16.25,23600.0,16.25,16.27,16.18,16.25,23600.0
2005-10-20 13:00:00,16.25,16.28,16.19,16.23,76400.0,16.25,16.28,16.19,16.23,76400.0
2005-10-20 14:00:00,16.25,16.25,16.18,16.19,74400.0,16.25,16.25,16.18,16.19,74400.0
2005-10-20 15:00:00,16.18,16.27,16.18,16.25,122400.0,16.18,16.27,16.18,16.25,122400.0
2005-10-21 09:30:00,16.28,16.47,16.28,16.39,122000.0,16.28,16.47,16.28,16.39,122000.0
2005-10-21 10:00:00,16.4,16.47,16.35,16.42,92000.0,16.4,16.47,16.35,16.42,92000.0
2005-10-21 11:00:00,16.4,16.41,16.33,16.33,43600.0,16.4,16.41,16.33,16.33,43600.0
2005-10-21 12:00:00,16.34,16.35,16.3,16.34,29600.0,16.34,16.35,16.3,16.34,29600.0
2005-10-21 13:00:00,16.35,16.35,16.22,16.27,76400.0,16.35,16.35,16.22,16.27,76400.0
2005-10-21 14:00:00,16.29,16.3,16.19,16.22,53600.0,16.29,16.3,16.19,16.22,53600.0
2005-10-21 15:00:00,16.21,16.29,16.2,16.28,88400.0,16.21,16.29,16.2,16.28,88400.0
2005-10-24 09:30:00,16.38,16.47,16.34,16.45,40400.0,16.38,16.47,16.34,16.45,40400.0
2005-10-24 10:00:00,16.47,16.55,16.38,16.41,97600.0,16.47,16.55,16.38,16.41,97600.0
2005-10-24 11:00:00,16.43,16.52,16.43,16.46,84400.0,16.43,16.52,16.43,16.46,84400.0
2005-10-24 12:00:00,16.47,16.56,16.46,16.51,27600.0,16.47,16.56,16.46,16.51,27600.0
2005-10-24 13:00:00,16.5,16.54,16.48,16.53,36800.0,16.5,16.54,16.48,16.53,36800.0
2005-10-24 14:00:00,16.55,16.57,16.5,16.54,53200.0,16.55,16.57,16.5,16.54,53200.0
2005-10-24 15:00:00,16.52,16.64,16.48,16.61,138400.0,16.52,16.64,16.48,16.61,138400.0
2005-10-25 09:30:00,16.64,16.66,16.56,16.6,26400.0,16.64,16.66,16.56,16.6,26400.0
2005-10-25 10:00:00,16.61,16.67,16.59,16.64,62000.0,16.61,16.67,16.59,16.64,62000.0
2005-10-25 11:00:00,16.61,16.64,16.43,16.44,46800.0,16.61,16.64,16.43,16.44,46800.0
2005-10-25 12:00:00,16.43,16.57,16.42,16.46,70000.0,16.43,16.57,16.42,16.46,70000.0
2005-10-25 13:00:00,16.48,16.55,16.47,16.5,54000.0,16.48,16.55,16.47,16.5,54000.0
2005-10-25 14:00:00,16.48,16.54,16.42,16.48,99200.0,16.48,16.54,16.42,16.48,99200.0
2005-10-25 15:00:00,16.49,16.68,16.44,16.65,88000.0,16.49,16.68,16.44,16.65,88000.0
2005-10-26 09:30:00,16.7,16.7,16.53,16.63,22800.0,16.7,16.7,16.53,16.63,22800.0
2005-10-26 10:00:00,16.65,16.77,16.63,16.64,47600.0,16.65,16.77,16.63,16.64,47600.0
2005-10-26 11:00:00,16.64,16.64,16.46,16.55,105600.0,16.64,16.64,16.46,16.55,105600.0
2005-10-26 12:00:00,16.55,16.6,16.53,16.56,38800.0,16.55,16.6,16.53,16.56,38800.0
2005-10-26 13:00:00,16.59,16.59,16.36,16.48,137200.0,16.59,16.59,16.36,16.48,137200.0
2005-10-26 14:00:00,16.49,16.53,16.43,16.45,61600.0,16.49,16.53,16.43,16.45,61600.0
2005-10-26 15:00:00,16.48,16.52,16.32,16.38,103600.0,16.48,16.52,16.32,16.38,103600.0
2005-10-27 09:30:00,16.29,16.38,16.29,16.34,30000.0,16.29,16.38,16.29,16.34,30000.0
2005-10-27 10:00:00,16.34,16.41,16.33,16.37,20800.0,16.34,16.41,16.33,16.37,20800.0
2005-10-27 11:00:00,16.38,16.43,16.38,16.43,49200.0,16.38,16.43,16.38,16.43,49200.0
2005-10-27 12:00:00,16.44,16.55,16.43,16.55,50000.0,16.44,16.55,16.43,16.55,50000.0
2005-10-27 13:00:00,16.53,16.53,16.4,16.48,18400.0,16.53,16.53,16.4,16.48,18400.0
2005-10-27 14:00:00,16.47,16.51,16.44,16.46,31600.0,16.47,16.51,16.44,16.46,31600.0
2005-10-27 15:00:00,16.45,16.46,16.35,16.38,81200.0,16.45,16.46,16.35,16.38,81200.0
2005-10-28 09:30:00,16.5,16.84,16.38,16.57,153600.0,16.5,16.84,16.38,16.57,153600.0
2005-10-28 10:00:00,16.55,16.82,16.35,16.7,249200.0,16.55,16.82,16.35,16.7,249200.0
2005-10-28 11:00:00,16.68,16.9,16.67,16.82,181200.0,16.68,16.9,16.67,16.82,181200.0
2005-10-28 12:00:00,16.84,17.1,16.77,16.77,154400.0,16.84,17.1,16.77,16.77,154400.0
2005-10-28 13:00:00,16.8,17.0,16.79,16.99,114000.0,16.8,17.0,16.79,16.99,114000.0
2005-10-28 14:00:00,16.99,17.23,16.91,17.0,262000.0,16.99,17.23,16.91,17.0,262000.0
2005-10-28 15:00:00,17.02,17.21,16.95,17.14,224400.0,17.02,17.21,16.95,17.14,224400.0
2005-10-31 09:30:00,17.25,17.36,17.25,17.31,115600.0,17.25,17.36,17.25,17.31,115600.0
2005-10-31 10:00:00,17.31,17.6,17.3,17.4,299200.0,17.31,17.6,17.3,17.4,299200.0
2005-10-31 11:00:00,17.4,17.5,17.32,17.5,138000.0,17.4,17.5,17.32,17.5,138000.0
2005-10-31 12:00:00,17.5,17.73,17.44,17.72,161200.0,17.5,17.73,17.44,17.72,161200.0
2005-10-31 13:00:00,17.71,18.05,17.67,17.87,365600.0,17.71,18.05,17.67,17.87,365600.0
2005-10-31 14:00:00,17.87,17.88,17.72,17.81,162000.0,17.87,17.88,17.72,17.81,162000.0
2005-10-31 15:00:00,17.78,17.83,17.51,17.51,601600.0,17.78,17.83,17.51,17.51,601600.0
2005-11-01 09:30:00,17.5,17.63,17.38,17.43,123600.0,17.5,17.63,17.38,17.43,123600.0
2005-11-01 10:00:00,17.43,17.73,17.39,17.5,174400.0,17.43,17.73,17.39,17.5,174400.0
2005-11-01 11:00:00,17.47,17.49,17.32,17.39,232800.0,17.47,17.49,17.32,17.39,232800.0
2005-11-01 12:00:00,17.41,17.47,17.36,17.37,116400.0,17.41,17.47,17.36,17.37,116400.0
2005-11-01 13:00:00,17.45,17.47,17.31,17.47,268800.0,17.45,17.47,17.31,17.47,268800.0
2005-11-01 14:00:00,17.45,17.47,17.36,17.4,169200.0,17.45,17.47,17.36,17.4,169200.0
2005-11-01 15:00:00,17.4,17.41,17.35,17.38,215200.0,17.4,17.41,17.35,17.38,215200.0
2005-11-02 09:30:00,17.38,17.49,17.38,17.46,67600.0,17.38,17.49,17.38,17.46,67600.0
2005-11-02 10:00:00,17.46,17.46,17.4,17.43,44800.0,17.46,17.46,17.4,17.43,44800.0
2005-11-02 11:00:00,17.43,17.44,17.4,17.43,68400.0,17.43,17.44,17.4,17.43,68400.0
2005-11-02 12:00:00,17.42,17.44,17.4,17.42,86000.0,17.42,17.44,17.4,17.42,86000.0
2005-11-02 13:00:00,17.42,17.42,17.37,17.39,95200.0,17.42,17.42,17.37,17.39,95200.0
2005-11-02 14:00:00,17.39,17.39,17.32,17.38,108000.0,17.39,17.39,17.32,17.38,108000.0
2005-11-02 15:00:00,17.38,17.38,17.24,17.3,324000.0,17.38,17.38,17.24,17.3,324000.0
2005-11-03 09:30:00,17.25,17.35,16.88,17.16,194400.0,17.25,17.35,16.88,17.16,194400.0
2005-11-03 10:00:00,17.16,17.16,16.98,17.0,334800.0,17.16,17.16,16.98,17.0,334800.0
2005-11-03 11:00:00,17.0,17.02,16.96,16.99,226800.0,17.0,17.02,16.96,16.99,226800.0
2005-11-03 12:00:00,17.0,17.0,16.97,16.98,30400.0,17.0,17.0,16.97,16.98,30400.0
2005-11-03 13:00:00,16.98,17.03,16.97,16.97,56000.0,16.98,17.03,16.97,16.97,56000.0
2005-11-03 14:00:00,16.98,16.98,16.78,16.92,142400.0,16.98,16.98,16.78,16.92,142400.0
2005-11-03 15:00:00,16.91,17.02,16.9,17.02,195600.0,16.91,17.02,16.9,17.02,195600.0
2005-11-04 09:30:00,17.04,17.05,16.94,17.0,56800.0,17.04,17.05,16.94,17.0,56800.0
2005-11-04 10:00:00,17.0,17.0,16.96,16.98,39200.0,17.0,17.0,16.96,16.98,39200.0
2005-11-04 11:00:00,17.0,17.05,16.98,17.05,37600.0,17.0,17.05,16.98,17.05,37600.0
2005-11-04 12:00:00,17.05,17.05,16.98,17.02,62400.0,17.05,17.05,16.98,17.02,62400.0
2005-11-04 13:00:00,17.0,17.02,16.92,16.93,50000.0,17.0,17.02,16.92,16.93,50000.0
2005-11-04 14:00:00,16.93,16.94,16.82,16.9,68400.0,16.93,16.94,16.82,16.9,68400.0
2005-11-04 15:00:00,16.87,17.0,16.85,17.0,172400.0,16.87,17.0,16.85,17.0,172400.0
2005-11-07 09:30:00,16.75,17.23,16.75,17.07,124800.0,16.75,17.23,16.75,17.07,124800.0
2005-11-07 10:00:00,17.07,17.16,16.97,17.12,79600.0,17.07,17.16,16.97,17.12,79600.0
2005-11-07 11:00:00,17.11,17.15,17.04,17.11,28400.0,17.11,17.15,17.04,17.11,28400.0
2005-11-07 12:00:00,17.12,17.17,17.11,17.12,22000.0,17.12,17.17,17.11,17.12,22000.0
2005-11-07 13:00:00,17.12,17.16,17.05,17.08,117200.0,17.12,17.16,17.05,17.08,117200.0
2005-11-07 14:00:00,17.07,17.24,17.07,17.18,47600.0,17.07,17.24,17.07,17.18,47600.0
2005-11-07 15:00:00,17.2,17.23,17.18,17.18,103200.0,17.2,17.23,17.18,17.18,103200.0
2005-11-08 09:30:00,17.18,17.25,17.06,17.15,45600.0,17.18,17.25,17.06,17.15,45600.0
2005-11-08 10:00:00,17.18,17.18,17.04,17.05,55600.0,17.18,17.18,17.04,17.05,55600.0
2005-11-08 11:00:00,17.05,17.09,17.0,17.08,85600.0,17.05,17.09,17.0,17.08,85600.0
2005-11-08 12:00:00,17.06,17.07,17.04,17.04,11600.0,17.06,17.07,17.04,17.04,11600.0
2005-11-08 13:00:00,17.04,17.06,17.03,17.05,9200.0,17.04,17.06,17.03,17.05,9200.0
2005-11-08 14:00:00,17.06,17.08,17.06,17.08,14400.0,17.06,17.08,17.06,17.08,14400.0
2005-11-08 15:00:00,17.07,17.08,17.05,17.07,46800.0,17.07,17.08,17.05,17.07,46800.0
2005-11-09 09:30:00,17.04,17.08,17.02,17.07,32400.0,17.04,17.08,17.02,17.07,32400.0
2005-11-09 10:00:00,17.08,17.16,17.07,17.14,40800.0,17.08,17.16,17.07,17.14,40800.0
2005-11-09 11:00:00,17.13,17.14,17.11,17.13,38800.0,17.13,17.14,17.11,17.13,38800.0
2005-11-09 12:00:00,17.11,17.17,17.09,17.17,115600.0,17.11,17.17,17.09,17.17,115600.0
2005-11-09 13:00:00,17.17,17.17,17.1,17.12,33200.0,17.17,17.17,17.1,17.12,33200.0
2005-11-09 14:00:00,17.12,17.17,17.11,17.13,52000.0,17.12,17.17,17.11,17.13,52000.0
2005-11-09 15:00:00,17.14,17.29,17.13,17.29,95200.0,17.14,17.29,17.13,17.29,95200.0
2005-11-10 09:30:00,17.27,17.47,17.27,17.43,76000.0,17.27,17.47,17.27,17.43,76000.0
2005-11-10 10:00:00,17.42,17.42,17.28,17.3,60000.0,17.42,17.42,17.28,17.3,60000.0
2005-11-10 11:00:00,17.33,17.42,17.24,17.33,74000.0,17.33,17.42,17.24,17.33,74000.0
2005-11-10 12:00:00,17.35,17.45,17.34,17.44,61200.0,17.35,17.45,17.34,17.44,61200.0
2005-11-10 13:00:00,17.42,17.49,17.38,17.47,38800.0,17.42,17.49,17.38,17.47,38800.0
2005-11-10 14:00:00,17.48,17.49,17.36,17.48,88000.0,17.48,17.49,17.36,17.48,88000.0
2005-11-10 15:00:00,17.48,17.58,17.48,17.57,117600.0,17.48,17.58,17.48,17.57,117600.0
2005-11-11 09:30:00,17.49,17.69,17.49,17.63,62000.0,17.49,17.69,17.49,17.63,62000.0
2005-11-11 10:00:00,17.63,17.66,17.56,17.65,41600.0,17.63,17.66,17.56,17.65,41600.0
2005-11-11 11:00:00,17.64,17.65,17.5,17.5,57200.0,17.64,17.65,17.5,17.5,57200.0
2005-11-11 12:00:00,17.5,17.53,17.5,17.51,22000.0,17.5,17.53,17.5,17.51,22000.0
2005-11-11 13:00:00,17.51,17.63,17.51,17.62,32400.0,17.51,17.63,17.51,17.62,32400.0
2005-11-11 14:00:00,17.63,17.63,17.58,17.58,16400.0,17.63,17.63,17.58,17.58,16400.0
2005-11-11 15:00:00,17.59,17.63,17.59,17.61,28000.0,17.59,17.63,17.59,17.61,28000.0
2005-11-14 09:30:00,17.58,17.72,17.58,17.68,33600.0,17.58,17.72,17.58,17.68,33600.0
2005-11-14 10:00:00,17.71,17.71,17.61,17.63,38800.0,17.71,17.71,17.61,17.63,38800.0
2005-11-14 11:00:00,17.64,17.64,17.6,17.63,40400.0,17.64,17.64,17.6,17.63,40400.0
2005-11-14 12:00:00,17.61,17.63,17.6,17.63,12400.0,17.61,17.63,17.6,17.63,12400.0
2005-11-14 13:00:00,17.62,17.63,17.59,17.61,22000.0,17.62,17.63,17.59,17.61,22000.0
2005-11-14 14:00:00,17.62,17.63,17.5,17.56,127200.0,17.62,17.63,17.5,17.56,127200.0
2005-11-14 15:00:00,17.54,17.62,17.52,17.57,64000.0,17.54,17.62,17.52,17.57,64000.0
2005-11-15 09:30:00,17.5,17.69,17.47,17.63,28800.0,17.5,17.69,17.47,17.63,28800.0
2005-11-15 10:00:00,17.63,17.66,17.58,17.65,48800.0,17.63,17.66,17.58,17.65,48800.0
2005-11-15 11:00:00,17.66,17.68,17.62,17.65,110800.0,17.66,17.68,17.62,17.65,110800.0
2005-11-15 12:00:00,17.68,17.74,17.65,17.74,37600.0,17.68,17.74,17.65,17.74,37600.0
2005-11-15 13:00:00,17.74,17.74,17.69,17.7,57600.0,17.74,17.74,17.69,17.7,57600.0
2005-11-15 14:00:00,17.71,17.71,17.64,17.66,16400.0,17.71,17.71,17.64,17.66,16400.0
2005-11-15 15:00:00,17.66,17.72,17.58,17.65,108400.0,17.66,17.72,17.58,17.65,108400.0
2005-11-16 09:30:00,17.58,17.7,17.58,17.67,69200.0,17.58,17.7,17.58,17.67,69200.0
2005-11-16 10:00:00,17.66,17.81,17.63,17.78,58400.0,17.66,17.81,17.63,17.78,58400.0
2005-11-16 11:00:00,17.78,17.82,17.68,17.77,107200.0,17.78,17.82,17.68,17.77,107200.0
2005-11-16 12:00:00,17.78,17.8,17.73,17.79,24400.0,17.78,17.8,17.73,17.79,24400.0
2005-11-16 13:00:00,17.76,17.77,17.68,17.76,75600.0,17.76,17.77,17.68,17.76,75600.0
2005-11-16 14:00:00,17.78,17.83,17.7,17.73,106000.0,17.78,17.83,17.7,17.73,106000.0
2005-11-16 15:00:00,17.74,18.0,17.63,17.71,148400.0,17.74,18.0,17.63,17.71,148400.0
2005-11-17 09:30:00,17.82,17.96,17.71,17.82,26800.0,17.82,17.96,17.71,17.82,26800.0
2005-11-17 10:00:00,17.8,17.9,17.73,17.84,80400.0,17.8,17.9,17.73,17.84,80400.0
2005-11-17 11:00:00,17.85,17.85,17.81,17.84,30000.0,17.85,17.85,17.81,17.84,30000.0
2005-11-17 12:00:00,17.84,17.85,17.84,17.85,18000.0,17.84,17.85,17.84,17.85,18000.0
2005-11-17 13:00:00,17.85,17.85,17.83,17.83,28400.0,17.85,17.85,17.83,17.83,28400.0
2005-11-17 14:00:00,17.83,17.85,17.81,17.84,76400.0,17.83,17.85,17.81,17.84,76400.0
2005-11-17 15:00:00,17.85,17.93,17.84,17.93,68800.0,17.85,17.93,17.84,17.93,68800.0
2005-11-18 09:30:00,18.0,18.04,17.93,18.01,24400.0,18.0,18.04,17.93,18.01,24400.0
2005-11-18 10:00:00,17.98,18.0,17.88,17.88,31600.0,17.98,18.0,17.88,17.88,31600.0
2005-11-18 11:00:00,17.91,17.92,17.79,17.82,49200.0,17.91,17.92,17.79,17.82,49200.0
2005-11-18 12:00:00,17.86,17.88,17.85,17.88,78000.0,17.86,17.88,17.85,17.88,78000.0
2005-11-18 13:00:00,17.88,17.94,17.87,17.93,45600.0,17.88,17.94,17.87,17.93,45600.0
2005-11-18 14:00:00,17.95,17.95,17.89,17.89,63200.0,17.95,17.95,17.89,17.89,63200.0
2005-11-18 15:00:00,17.9,17.99,17.9,17.96,96800.0,17.9,17.99,17.9,17.96,96800.0
2005-11-21 09:30:00,17.89,17.96,17.86,17.9,70800.0,17.89,17.96,17.86,17.9,70800.0
2005-11-21 10:00:00,17.9,18.08,17.9,18.02,85200.0,17.9,18.08,17.9,18.02,85200.0
2005-11-21 11:00:00,18.04,18.05,18.0,18.0,24000.0,18.04,18.05,18.0,18.0,24000.0
2005-11-21 12:00:00,18.01,18.13,18.0,18.12,56800.0,18.01,18.13,18.0,18.12,56800.0
2005-11-21 13:00:00,18.13,18.21,18.13,18.2,55200.0,18.13,18.21,18.13,18.2,55200.0
2005-11-21 14:00:00,18.2,18.21,18.15,18.21,36800.0,18.2,18.21,18.15,18.21,36800.0
2005-11-21 15:00:00,18.2,18.25,18.18,18.25,119200.0,18.2,18.25,18.18,18.25,119200.0
2005-11-22 09:30:00,18.13,18.21,18.01,18.21,70400.0,18.13,18.21,18.01,18.21,70400.0
2005-11-22 10:00:00,18.21,18.25,18.17,18.22,66800.0,18.21,18.25,18.17,18.22,66800.0
2005-11-22 11:00:00,18.23,18.34,18.19,18.32,96400.0,18.23,18.34,18.19,18.32,96400.0
2005-11-22 12:00:00,18.31,18.38,18.28,18.34,45600.0,18.31,18.38,18.28,18.34,45600.0
2005-11-22 13:00:00,18.33,18.37,18.33,18.35,36000.0,18.33,18.37,18.33,18.35,36000.0
2005-11-22 14:00:00,18.35,18.43,18.29,18.36,94000.0,18.35,18.43,18.29,18.36,94000.0
2005-11-22 15:00:00,18.37,18.48,18.37,18.47,125600.0,18.37,18.48,18.37,18.47,125600.0
2005-11-23 09:30:00,18.43,18.49,18.35,18.46,32800.0,18.43,18.49,18.35,18.46,32800.0
2005-11-23 10:00:00,18.47,18.47,18.39,18.4,33600.0,18.47,18.47,18.39,18.4,33600.0
2005-11-23 11:00:00,18.4,18.42,18.29,18.37,37600.0,18.4,18.42,18.29,18.37,37600.0
2005-11-23 12:00:00,18.36,18.37,18.31,18.31,48800.0,18.36,18.37,18.31,18.31,48800.0
2005-11-23 13:00:00,18.31,18.36,18.31,18.36,24800.0,18.31,18.36,18.31,18.36,24800.0
2005-11-23 14:00:00,18.36,18.36,18.33,18.34,35600.0,18.36,18.36,18.33,18.34,35600.0
2005-11-23 15:00:00,18.34,18.36,18.31,18.31,80400.0,18.34,18.36,18.31,18.31,80400.0
2005-11-25 09:30:00,18.3,18.36,18.3,18.33,32400.0,18.3,18.36,18.3,18.33,32400.0
2005-11-25 10:00:00,18.31,18.34,18.21,18.3,20800.0,18.31,18.34,18.21,18.3,20800.0
2005-11-25 11:00:00,18.31,18.35,18.29,18.35,38000.0,18.31,18.35,18.29,18.35,38000.0
2005-11-25 12:00:00,18.36,18.38,18.33,18.36,9200.0,18.36,18.38,18.33,18.36,9200.0
2005-11-25 13:00:00,18.31,18.31,18.31,18.31,7200.0,18.31,18.31,18.31,18.31,7200.0
2005-11-25 14:00:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 15:00:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-28 09:30:00,18.22,18.3,18.16,18.18,40400.0,18.22,18.3,18.16,18.18,40400.0
2005-11-28 10:00:00,18.19,18.28,18.08,18.22,69600.0,18.19,18.28,18.08,18.22,69600.0
2005-11-28 11:00:00,18.22,18.29,18.16,18.17,46000.0,18.22,18.29,18.16,18.17,46000.0
2005-11-28 12:00:00,18.18,18.2,18.18,18.2,26000.0,18.18,18.2,18.18,18.2,26000.0
2005-11-28 13:00:00,18.2,18.24,18.15,18.15,52000.0,18.2,18.24,18.15,18.15,52000.0
2005-11-28 14:00:00,18.15,18.15,18.05,18.1,126800.0,18.15,18.15,18.05,18.1,126800.0
2005-11-28 15:00:00,18.1,18.1,18.01,18.04,74400.0,18.1,18.1,18.01,18.04,74400.0
2005-11-29 09:30:00,18.0,18.05,17.97,18.05,56400.0,18.0,18.05,17.97,18.05,56400.0
2005-11-29 10:00:00,18.05,18.13,18.05,18.11,32800.0,18.05,18.13,18.05,18.11,32800.0
2005-11-29 11:00:00,18.12,18.13,18.05,18.05,43200.0,18.12,18.13,18.05,18.05,43200.0
2005-11-29 12:00:00,18.04,18.11,18.04,18.1,12000.0,18.04,18.11,18.04,18.1,12000.0
2005-11-29 13:00:00,18.09,18.1,18.01,18.01,61200.0,18.09,18.1,18.01,18.01,61200.0
2005-11-29 14:00:00,18.04,18.07,17.99,17.99,67200.0,18.04,18.07,17.99,17.99,67200.0
2005-11-29 15:00:00,18.0,18.02,17.93,17.94,98800.0,18.0,18.02,17.93,17.94,98800.0
2005-11-30 09:30:00,17.95,18.0,17.94,18.0,35600.0,17.95,18.0,17.94,18.0,35600.0
2005-11-30 10:00:00,18.0,18.0,17.96,18.0,13200.0,18.0,18.0,17.96,18.0,13200.0
2005-11-30 11:00:00,18.0,18.0,17.96,17.96,21200.0,18.0,18.0,17.96,17.96,21200.0
2005-11-30 12:00:00,17.97,17.99,17.96,17.97,7600.0,17.97,17.99,17.96,17.97,7600.0
2005-11-30 13:00:00,17.98,17.98,17.91,17.92,42800.0,17.98,17.98,17.91,17.92,42800.0
2005-11-30 14:00:00,17.92,17.93,17.89,17.91,34400.0,17.92,17.93,17.89,17.91,34400.0
2005-11-30 15:00:00,17.9,17.93,17.9,17.93,71600.0,17.9,17.93,17.9,17.93,71600.0
2005-12-01 09:30:00,17.9,18.1,17.9,18.09,16000.0,17.9,18.1,17.9,18.09,16000.0
2005-12-01 10:00:00,18.09,18.09,18.01,18.05,68800.0,18.09,18.09,18.01,18.05,68800.0
2005-12-01 11:00:00,18.04,18.04,17.99,18.0,22400.0,18.04,18.04,17.99,18.0,22400.0
2005-12-01 12:00:00,18.0,18.0,17.97,18.0,41200.0,18.0,18.0,17.97,18.0,41200.0
2005-12-01 13:00:00,18.0,18.0,18.0,18.0,23200.0,18.0,18.0,18.0,18.0,23200.0
2005-12-01 14:00:00,18.0,18.0,17.99,18.0,83200.0,18.0,18.0,17.99,18.0,83200.0
2005-12-01 15:00:00,18.0,18.0,17.92,17.98,91200.0,18.0,18.0,17.92,17.98,91200.0
2005-12-02 09:30:00,17.87,18.0,17.87,17.99,45200.0,17.87,18.0,17.87,17.99,45200.0
2005-12-02 10:00:00,18.0,18.03,17.95,17.99,70800.0,18.0,18.03,17.95,17.99,70800.0
2005-12-02 11:00:00,18.0,18.05,17.99,18.05,117600.0,18.0,18.05,17.99,18.05,117600.0
2005-12-02 12:00:00,18.03,18.05,18.0,18.02,72800.0,18.03,18.05,18.0,18.02,72800.0
2005-12-02 13:00:00,18.03,18.03,18.0,18.0,45200.0,18.03,18.03,18.0,18.0,45200.0
2005-12-02 14:00:00,18.0,18.04,17.98,18.0,92000.0,18.0,18.04,17.98,18.0,92000.0
2005-12-02 15:00:00,18.01,18.2,18.01,18.17,62000.0,18.01,18.2,18.01,18.17,62000.0
2005-12-05 09:30:00,18.21,18.21,18.1,18.12,23200.0,18.21,18.21,18.1,18.12,23200.0
2005-12-05 10:00:00,18.14,18.15,18.09,18.12,55200.0,18.14,18.15,18.09,18.12,55200.0
2005-12-05 11:00:00,18.11,18.12,17.93,18.0,112400.0,18.11,18.12,17.93,18.0,112400.0
2005-12-05 12:00:00,17.99,18.04,17.93,18.04,35600.0,17.99,18.04,17.93,18.04,35600.0
2005-12-05 13:00:00,18.05,18.09,18.04,18.06,46800.0,18.05,18.09,18.04,18.06,46800.0
2005-12-05 14:00:00,18.07,18.15,18.06,18.09,66800.0,18.07,18.15,18.06,18.09,66800.0
2005-12-05 15:00:00,18.1,18.18,18.06,18.11,132400.0,18.1,18.18,18.06,18.11,132400.0
2005-12-06 09:30:00,18.18,18.27,18.11,18.22,24800.0,18.18,18.27,18.11,18.22,24800.0
2005-12-06 10:00:00,18.21,18.29,18.18,18.24,20000.0,18.21,18.29,18.18,18.24,20000.0
2005-12-06 11:00:00,18.27,18.3,18.25,18.25,12800.0,18.27,18.3,18.25,18.25,12800.0
2005-12-06 12:00:00,18.25,18.27,18.24,18.25,21200.0,18.25,18.27,18.24,18.25,21200.0
2005-12-06 13:00:00,18.25,18.27,18.24,18.25,24400.0,18.25,18.27,18.24,18.25,24400.0
2005-12-06 14:00:00,18.25,18.32,18.25,18.29,105200.0,18.25,18.32,18.25,18.29,105200.0
2005-12-06 15:00:00,18.3,18.3,18.12,18.17,88400.0,18.3,18.3,18.12,18.17,88400.0
2005-12-07 09:30:00,18.11,18.11,18.0,18.06,40000.0,18.11,18.11,18.0,18.06,40000.0
2005-12-07 10:00:00,18.08,18.13,18.02,18.06,30800.0,18.08,18.13,18.02,18.06,30800.0
2005-12-07 11:00:00,18.06,18.26,18.04,18.26,24400.0,18.06,18.26,18.04,18.26,24400.0
2005-12-07 12:00:00,18.28,18.31,18.25,18.29,43200.0,18.28,18.31,18.25,18.29,43200.0
2005-12-07 13:00:00,18.29,18.3,18.19,18.19,26400.0,18.29,18.3,18.19,18.19,26400.0
2005-12-07 14:00:00,18.21,18.27,18.16,18.2,75200.0,18.21,18.27,18.16,18.2,75200.0
2005-12-07 15:00:00,18.19,18.21,18.13,18.2,55200.0,18.19,18.21,18.13,18.2,55200.0
2005-12-08 09:30:00,18.14,18.21,18.11,18.16,7600.0,18.14,18.21,18.11,18.16,7600.0
2005-12-08 10:00:00,18.18,18.21,18.13,18.18,48800.0,18.18,18.21,18.13,18.18,48800.0
2005-12-08 11:00:00,18.16,18.19,18.12,18.12,60800.0,18.16,18.19,18.12,18.12,60800.0
2005-12-08 12:00:00,18.14,18.18,18.13,18.16,48800.0,18.14,18.18,18.13,18.16,48800.0
2005-12-08 13:00:00,18.17,18.26,18.14,18.26,146000.0,18.17,18.26,18.14,18.26,146000.0
2005-12-08 14:00:00,18.26,18.3,18.05,18.23,273600.0,18.26,18.3,18.05,18.23,273600.0
2005-12-08 15:00:00,18.23,18.4,18.17,18.4,313200.0,18.23,18.4,18.17,18.4,313200.0
2005-12-09 09:30:00,18.41,18.56,18.41,18.56,48000.0,18.41,18.56,18.41,18.56,48000.0
2005-12-09 10:00:00,18.58,18.79,18.58,18.72,166800.0,18.58,18.79,18.58,18.72,166800.0
2005-12-09 11:00:00,18.73,18.73,18.6,18.63,78800.0,18.73,18.73,18.6,18.63,78800.0
2005-12-09 12:00:00,18.63,18.65,18.59,18.61,24400.0,18.63,18.65,18.59,18.61,24400.0
2005-12-09 13:00:00,18.63,18.65,18.6,18.61,65600.0,18.63,18.65,18.6,18.61,65600.0
2005-12-09 14:00:00,18.63,18.63,18.58,18.6,50800.0,18.63,18.63,18.58,18.6,50800.0
2005-12-09 15:00:00,18.61,18.83,18.52,18.53,86800.0,18.61,18.83,18.52,18.53,86800.0
2005-12-12 09:30:00,18.49,18.56,18.48,18.51,31600.0,18.49,18.56,18.48,18.51,31600.0
2005-12-12 10:00:00,18.5,18.74,18.4,18.49,82000.0,18.5,18.74,18.4,18.49,82000.0
2005-12-12 11:00:00,18.49,18.53,18.48,18.49,24800.0,18.49,18.53,18.48,18.49,24800.0
2005-12-12 12:00:00,18.49,18.56,18.49,18.53,20000.0,18.49,18.56,18.49,18.53,20000.0
2005-12-12 13:00:00,18.53,18.53,18.46,18.51,26000.0,18.53,18.53,18.46,18.51,26000.0
2005-12-12 14:00:00,18.53,18.54,18.46,18.49,43200.0,18.53,18.54,18.46,18.49,43200.0
2005-12-12 15:00:00,18.5,18.53,18.48,18.52,60000.0,18.5,18.53,18.48,18.52,60000.0
2005-12-13 09:30:00,18.53,18.53,18.44,18.44,20000.0,18.53,18.53,18.44,18.44,20000.0
2005-12-13 10:00:00,18.44,18.48,18.42,18.46,22800.0,18.44,18.48,18.42,18.46,22800.0
2005-12-13 11:00:00,18.43,18.49,18.43,18.47,21200.0,18.43,18.49,18.43,18.47,21200.0
2005-12-13 12:00:00,18.46,18.47,18.41,18.47,26800.0,18.46,18.47,18.41,18.47,26800.0
2005-12-13 13:00:00,18.46,18.48,18.39,18.39,42000.0,18.46,18.48,18.39,18.39,42000.0
2005-12-13 14:00:00,18.37,18.5,18.37,18.5,35200.0,18.37,18.5,18.37,18.5,35200.0
2005-12-13 15:00:00,18.49,18.49,18.42,18.46,58400.0,18.49,18.49,18.42,18.46,58400.0
2005-12-14 09:30:00,18.48,18.56,18.46,18.5,20000.0,18.48,18.56,18.46,18.5,20000.0
2005-12-14 10:00:00,18.5,18.51,18.4,18.5,61200.0,18.5,18.51,18.4,18.5,61200.0
2005-12-14 11:00:00,18.48,18.48,18.4,18.4,32800.0,18.48,18.48,18.4,18.4,32800.0
2005-12-14 12:00:00,18.41,18.51,18.4,18.48,62800.0,18.41,18.51,18.4,18.48,62800.0
2005-12-14 13:00:00,18.49,18.5,18.43,18.47,20800.0,18.49,18.5,18.43,18.47,20800.0
2005-12-14 14:00:00,18.48,18.49,18.43,18.44,44400.0,18.48,18.49,18.43,18.44,44400.0
2005-12-14 15:00:00,18.44,18.48,18.41,18.42,98000.0,18.44,18.48,18.41,18.42,98000.0
2005-12-15 09:30:00,18.34,18.54,18.34,18.34,31600.0,18.34,18.54,18.34,18.34,31600.0
2005-12-15 10:00:00,18.37,18.43,18.22,18.28,42800.0,18.37,18.43,18.22,18.28,42800.0
2005-12-15 11:00:00,18.28,18.46,18.23,18.44,27200.0,18.28,18.46,18.23,18.44,27200.0
2005-12-15 12:00:00,18.45,18.49,18.43,18.48,11200.0,18.45,18.49,18.43,18.48,11200.0
2005-12-15 13:00:00,18.42,18.48,18.39,18.48,50800.0,18.42,18.48,18.39,18.48,50800.0
2005-12-15 14:00:00,18.49,18.49,18.38,18.4,49600.0,18.49,18.49,18.38,18.4,49600.0
2005-12-15 15:00:00,18.4,18.51,18.4,18.49,76800.0,18.4,18.51,18.4,18.49,76800.0
2005-12-16 09:30:00,18.66,18.68,18.57,18.6,37200.0,18.66,18.68,18.57,18.6,37200.0
2005-12-16 10:00:00,18.56,18.6,18.52,18.56,28000.0,18.56,18.6,18.52,18.56,28000.0
2005-12-16 11:00:00,18.57,18.68,18.54,18.55,37600.0,18.57,18.68,18.54,18.55,37600.0
2005-12-16 12:00:00,18.56,18.6,18.53,18.54,38400.0,18.56,18.6,18.53,18.54,38400.0
2005-12-16 13:00:00,18.54,18.58,18.54,18.56,8800.0,18.54,18.58,18.54,18.56,8800.0
2005-12-16 14:00:00,18.57,18.63,18.57,18.57,22400.0,18.57,18.63,18.57,18.57,22400.0
2005-12-16 15:00:00,18.57,18.57,18.39,18.39,121600.0,18.57,18.57,18.39,18.39,121600.0
2005-12-19 09:30:00,18.44,18.47,18.26,18.27,34400.0,18.44,18.47,18.26,18.27,34400.0
2005-12-19 10:00:00,18.27,18.36,18.19,18.22,51600.0,18.27,18.36,18.19,18.22,51600.0
2005-12-19 11:00:00,18.22,18.33,18.22,18.32,62400.0,18.22,18.33,18.22,18.32,62400.0
2005-12-19 12:00:00,18.32,18.32,18.25,18.28,17600.0,18.32,18.32,18.25,18.28,17600.0
2005-12-19 13:00:00,18.28,18.29,18.25,18.27,59200.0,18.28,18.29,18.25,18.27,59200.0
2005-12-19 14:00:00,18.28,18.28,18.22,18.27,122400.0,18.28,18.28,18.22,18.27,122400.0
2005-12-19 15:00:00,18.28,18.28,18.23,18.23,118800.0,18.28,18.28,18.23,18.23,118800.0
2005-12-20 09:30:00,18.27,18.27,18.09,18.09,41600.0,18.27,18.27,18.09,18.09,41600.0
2005-12-20 10:00:00,18.08,18.18,18.08,18.12,66000.0,18.08,18.18,18.08,18.12,66000.0
2005-12-20 11:00:00,18.12,18.15,18.12,18.14,38000.0,18.12,18.15,18.12,18.14,38000.0
2005-12-20 12:00:00,18.14,18.21,18.14,18.18,14000.0,18.14,18.21,18.14,18.18,14000.0
2005-12-20 13:00:00,18.19,18.21,18.18,18.21,24400.0,18.19,18.21,18.18,18.21,24400.0
2005-12-20 14:00:00,18.21,18.22,18.2,18.2,146800.0,18.21,18.22,18.2,18.2,146800.0
2005-12-20 15:00:00,18.2,18.21,18.0,18.02,144400.0,18.2,18.21,18.0,18.02,144400.0
2005-12-21 09:30:00,17.99,18.18,17.99,18.14,28400.0,17.99,18.18,17.99,18.14,28400.0
2005-12-21 10:00:00,18.16,18.22,18.14,18.14,27200.0,18.16,18.22,18.14,18.14,27200.0
2005-12-21 11:00:00,18.11,18.13,18.06,18.07,61600.0,18.11,18.13,18.06,18.07,61600.0
2005-12-21 12:00:00,18.05,18.09,18.05,18.07,32800.0,18.05,18.09,18.05,18.07,32800.0
2005-12-21 13:00:00,18.06,18.11,18.0,18.11,64800.0,18.06,18.11,18.0,18.11,64800.0
2005-12-21 14:00:00,18.11,18.11,17.98,18.02,38800.0,18.11,18.11,17.98,18.02,38800.0
2005-12-21 15:00:00,18.0,18.11,17.98,18.1,73200.0,18.0,18.11,17.98,18.1,73200.0
2005-12-22 09:30:00,18.13,18.18,18.12,18.18,6000.0,18.13,18.18,18.12,18.18,6000.0
2005-12-22 10:00:00,18.19,18.19,18.01,18.01,83600.0,18.19,18.19,18.01,18.01,83600.0
2005-12-22 11:00:00,18.01,18.05,17.97,18.01,42800.0,18.01,18.05,17.97,18.01,42800.0
2005-12-22 12:00:00,18.02,18.04,18.01,18.03,31200.0,18.02,18.04,18.01,18.03,31200.0
2005-12-22 13:00:00,18.05,18.08,18.01,18.05,25600.0,18.05,18.08,18.01,18.05,25600.0
2005-12-22 14:00:00,18.03,18.05,18.03,18.05,29600.0,18.03,18.05,18.03,18.05,29600.0
2005-12-22 15:00:00,18.05,18.09,18.02,18.02,136800.0,18.05,18.09,18.02,18.02,136800.0
2005-12-23 09:30:00,18.03,18.1,18.02,18.06,20800.0,18.03,18.1,18.02,18.06,20800.0
2005-12-23 10:00:00,18.08,18.09,18.03,18.05,12000.0,18.08,18.09,18.03,18.05,12000.0
2005-12-23 11:00:00,18.04,18.06,18.03,18.03,2000.0,18.04,18.06,18.03,18.03,2000.0
2005-12-23 12:00:00,18.02,18.03,18.02,18.03,5200.0,18.02,18.03,18.02,18.03,5200.0
2005-12-23 13:00:00,18.03,18.06,18.03,18.06,14800.0,18.03,18.06,18.03,18.06,14800.0
2005-12-23 14:00:00,18.06,18.06,18.06,18.06,4000.0,18.06,18.06,18.06,18.06,4000.0
2005-12-23 15:00:00,18.05,18.08,18.04,18.05,188800.0,18.05,18.08,18.04,18.05,188800.0
2005-12-27 09:30:00,18.04,18.19,18.04,18.1,27600.0,18.04,18.19,18.04,18.1,27600.0
2005-12-27 10:00:00,18.1,18.1,18.01,18.06,28400.0,18.1,18.1,18.01,18.06,28400.0
2005-12-27 11:00:00,18.05,18.13,18.05,18.06,24000.0,18.05,18.13,18.05,18.06,24000.0
2005-12-27 12:00:00,18.06,18.1,18.03,18.05,20400.0,18.06,18.1,18.03,18.05,20400.0
2005-12-27 13:00:00,18.05,18.05,17.86,17.89,55200.0,18.05,18.05,17.86,17.89,55200.0
2005-12-27 14:00:00,17.89,17.99,17.89,17.97,33200.0,17.89,17.99,17.89,17.97,33200.0
2005-12-27 15:00:00,17.97,18.05,17.96,17.96,76800.0,17.97,18.05,17.96,17.96,76800.0
2005-12-28 09:30:00,17.92,18.03,17.88,17.89,27200.0,17.92,18.03,17.88,17.89,27200.0
2005-12-28 10:00:00,17.9,17.96,17.88,17.89,38000.0,17.9,17.96,17.88,17.89,38000.0
2005-12-28 11:00:00,17.89,17.93,17.86,17.9,57200.0,17.89,17.93,17.86,17.9,57200.0
2005-12-28 12:00:00,17.91,17.95,17.89,17.95,8000.0,17.91,17.95,17.89,17.95,8000.0
2005-12-28 13:00:00,17.95,17.98,17.88,17.96,28000.0,17.95,17.98,17.88,17.96,28000.0
2005-12-28 14:00:00,17.97,18.01,17.92,17.94,30800.0,17.97,18.01,17.92,17.94,30800.0
2005-12-28 15:00:00,17.92,17.99,17.86,17.97,50800.0,17.92,17.99,17.86,17.97,50800.0
2005-12-29 09:30:00,17.99,18.04,17.95,18.01,9200.0,17.99,18.04,17.95,18.01,9200.0
2005-12-29 10:00:00,18.05,18.11,18.03,18.08,10800.0,18.05,18.11,18.03,18.08,10800.0
2005-12-29 11:00:00,18.05,18.09,18.01,18.07,19200.0,18.05,18.09,18.01,18.07,19200.0
2005-12-29 12:00:00,18.05,18.07,17.96,18.01,25200.0,18.05,18.07,17.96,18.01,25200.0
2005-12-29 13:00:00,18.01,18.07,18.01,18.02,16400.0,18.01,18.07,18.01,18.02,16400.0
2005-12-29 14:00:00,18.02,18.06,17.97,17.97,17200.0,18.02,18.06,17.97,17.97,17200.0
2005-12-29 15:00:00,17.95,17.98,17.89,17.89,36000.0,17.95,17.98,17.89,17.89,36000.0
2005-12-30 09:30:00,17.9,18.19,17.9,17.98,13200.0,17.9,18.19,17.9,17.98,13200.0
2005-12-30 10:00:00,18.17,18.2,17.86,17.89,43600.0,18.17,18.2,17.86,17.89,43600.0
2005-12-30 11:00:00,17.94,17.98,17.91,17.96,13200.0,17.94,17.98,17.91,17.96,13200.0
2005-12-30 12:00:00,17.97,18.03,17.95,17.98,44400.0,17.97,18.03,17.95,17.98,44400.0
2005-12-30 13:00:00,17.97,17.98,17.93,17.98,24000.0,17.97,17.98,17.93,17.98,24000.0
2005-12-30 14:00:00,17.97,18.01,17.95,17.97,14400.0,17.97,18.01,17.95,17.97,14400.0
2005-12-30 15:00:00,17.97,18.0,17.93,17.99,74800.0,17.97,18.0,17.93,17.99,74800.0
2006-01-03 09:30:00,17.94,18.13,17.94,17.98,26800.0,17.94,18.13,17.94,17.98,26800.0
2006-01-03 10:00:00,18.03,18.03,17.84,17.87,29600.0,18.03,18.03,17.84,17.87,29600.0
2006-01-03 11:00:00,17.89,17.92,17.84,17.9,22400.0,17.89,17.92,17.84,17.9,22400.0
2006-01-03 12:00:00,17.92,17.96,17.92,17.96,11200.0,17.92,17.96,17.92,17.96,11200.0
2006-01-03 13:00:00,17.94,18.01,17.94,17.97,53600.0,17.94,18.01,17.94,17.97,53600.0
2006-01-03 14:00:00,17.97,18.07,17.97,18.02,43600.0,17.97,18.07,17.97,18.02,43600.0
2006-01-03 15:00:00,18.04,18.13,18.03,18.09,106800.0,18.04,18.13,18.03,18.09,106800.0
2006-01-04 09:30:00,18.02,18.15,18.0,18.15,12400.0,18.02,18.15,18.0,18.15,12400.0
2006-01-04 10:00:00,18.18,18.25,18.11,18.13,53600.0,18.18,18.25,18.11,18.13,53600.0
2006-01-04 11:00:00,18.13,18.16,18.09,18.16,25600.0,18.13,18.16,18.09,18.16,25600.0
2006-01-04 12:00:00,18.16,18.25,18.16,18.2,39200.0,18.16,18.25,18.16,18.2,39200.0
2006-01-04 13:00:00,18.2,18.25,18.2,18.23,12000.0,18.2,18.25,18.2,18.23,12000.0
2006-01-04 14:00:00,18.25,18.25,18.19,18.23,22400.0,18.25,18.25,18.19,18.23,22400.0
2006-01-04 15:00:00,18.22,18.23,18.18,18.21,113600.0,18.22,18.23,18.18,18.21,113600.0
2006-01-05 09:30:00,18.17,18.32,18.17,18.19,17600.0,18.17,18.32,18.17,18.19,17600.0
2006-01-05 10:00:00,18.2,18.31,18.2,18.26,35600.0,18.2,18.31,18.2,18.26,35600.0
2006-01-05 11:00:00,18.22,18.31,18.22,18.31,45200.0,18.22,18.31,18.22,18.31,45200.0
2006-01-05 12:00:00,18.31,18.31,18.27,18.3,21200.0,18.31,18.31,18.27,18.3,21200.0
2006-01-05 13:00:00,18.31,18.47,18.27,18.43,104800.0,18.31,18.47,18.27,18.43,104800.0
2006-01-05 14:00:00,18.44,18.49,18.37,18.4,85200.0,18.44,18.49,18.37,18.4,85200.0
2006-01-05 15:00:00,18.43,18.47,18.4,18.44,61600.0,18.43,18.47,18.4,18.44,61600.0
2006-01-06 09:30:00,18.44,18.5,18.43,18.47,31600.0,18.44,18.5,18.43,18.47,31600.0
2006-01-06 10:00:00,18.48,18.5,18.43,18.47,12400.0,18.48,18.5,18.43,18.47,12400.0
2006-01-06 11:00:00,18.48,18.49,18.4,18.42,92800.0,18.48,18.49,18.4,18.42,92800.0
2006-01-06 12:00:00,18.41,18.47,18.41,18.46,44400.0,18.41,18.47,18.41,18.46,44400.0
2006-01-06 13:00:00,18.46,18.5,18.43,18.47,52800.0,18.46,18.5,18.43,18.47,52800.0
2006-01-06 14:00:00,18.48,18.5,18.46,18.5,42400.0,18.48,18.5,18.46,18.5,42400.0
2006-01-06 15:00:00,18.5,18.53,18.49,18.5,72000.0,18.5,18.53,18.49,18.5,72000.0
2006-01-09 09:30:00,18.5,18.6,18.5,18.59,41200.0,18.5,18.6,18.5,18.59,41200.0
2006-01-09 10:00:00,18.59,18.76,18.59,18.67,75200.0,18.59,18.76,18.59,18.67,75200.0
2006-01-09 11:00:00,18.68,18.91,18.67,18.9,85200.0,18.68,18.91,18.67,18.9,85200.0
2006-01-09 12:00:00,18.88,18.89,18.75,18.8,38400.0,18.88,18.89,18.75,18.8,38400.0
2006-01-09 13:00:00,18.78,18.79,18.71,18.75,72400.0,18.78,18.79,18.71,18.75,72400.0
2006-01-09 14:00:00,18.75,18.78,18.74,18.77,41600.0,18.75,18.78,18.74,18.77,41600.0
2006-01-09 15:00:00,18.77,18.81,18.75,18.81,152800.0,18.77,18.81,18.75,18.81,152800.0
2006-01-10 09:30:00,18.73,18.79,18.67,18.78,26800.0,18.73,18.79,18.67,18.78,26800.0
2006-01-10 10:00:00,18.76,18.79,18.62,18.63,44000.0,18.76,18.79,18.62,18.63,44000.0
2006-01-10 11:00:00,18.63,18.66,18.5,18.61,126000.0,18.63,18.66,18.5,18.61,126000.0
2006-01-10 12:00:00,18.62,18.81,18.6,18.81,74000.0,18.62,18.81,18.6,18.81,74000.0
2006-01-10 13:00:00,18.81,18.84,18.75,18.75,41600.0,18.81,18.84,18.75,18.75,41600.0
2006-01-10 14:00:00,18.75,18.85,18.72,18.85,45200.0,18.75,18.85,18.72,18.85,45200.0
2006-01-10 15:00:00,18.83,18.87,18.8,18.86,41600.0,18.83,18.87,18.8,18.86,41600.0
2006-01-11 09:30:00,18.77,18.93,18.77,18.93,22000.0,18.77,18.93,18.77,18.93,22000.0
2006-01-11 10:00:00,18.94,18.94,18.82,18.86,14000.0,18.94,18.94,18.82,18.86,14000.0
2006-01-11 11:00:00,18.86,18.89,18.85,18.87,20800.0,18.86,18.89,18.85,18.87,20800.0
2006-01-11 12:00:00,18.86,18.87,18.84,18.84,15200.0,18.86,18.87,18.84,18.84,15200.0
2006-01-11 13:00:00,18.82,18.82,18.71,18.75,22000.0,18.82,18.82,18.71,18.75,22000.0
2006-01-11 14:00:00,18.74,18.79,18.72,18.77,24800.0,18.74,18.79,18.72,18.77,24800.0
2006-01-11 15:00:00,18.77,18.77,18.65,18.69,75600.0,18.77,18.77,18.65,18.69,75600.0
2006-01-12 09:30:00,18.79,18.81,18.69,18.8,33600.0,18.79,18.81,18.69,18.8,33600.0
2006-01-12 10:00:00,18.8,18.8,18.73,18.73,6800.0,18.8,18.8,18.73,18.73,6800.0
2006-01-12 11:00:00,18.75,18.75,18.7,18.73,25600.0,18.75,18.75,18.7,18.73,25600.0
2006-01-12 12:00:00,18.73,18.73,18.71,18.71,20800.0,18.73,18.73,18.71,18.71,20800.0
2006-01-12 13:00:00,18.71,18.75,18.71,18.72,32800.0,18.71,18.75,18.71,18.72,32800.0
2006-01-12 14:00:00,18.69,18.72,18.67,18.7,19600.0,18.69,18.72,18.67,18.7,19600.0
2006-01-12 15:00:00,18.7,18.7,18.62,18.67,67600.0,18.7,18.7,18.62,18.67,67600.0
2006-01-13 09:30:00,18.74,18.74,18.56,18.61,67200.0,18.74,18.74,18.56,18.61,67200.0
2006-01-13 10:00:00,18.59,18.6,18.49,18.52,100000.0,18.59,18.6,18.49,18.52,100000.0
2006-01-13 11:00:00,18.52,18.56,18.49,18.5,53200.0,18.52,18.56,18.49,18.5,53200.0
2006-01-13 12:00:00,18.5,18.51,18.13,18.25,268400.0,18.5,18.51,18.13,18.25,268400.0
2006-01-13 13:00:00,18.25,18.31,18.17,18.2,183600.0,18.25,18.31,18.17,18.2,183600.0
2006-01-13 14:00:00,18.18,18.22,18.04,18.21,146800.0,18.18,18.22,18.04,18.21,146800.0
2006-01-13 15:00:00,18.21,18.21,18.03,18.15,179600.0,18.21,18.21,18.03,18.15,179600.0
2006-01-17 09:30:00,18.09,18.16,18.04,18.16,74400.0,18.09,18.16,18.04,18.16,74400.0
2006-01-17 10:00:00,18.16,18.28,18.15,18.15,85600.0,18.16,18.28,18.15,18.15,85600.0
2006-01-17 11:00:00,18.16,18.18,18.13,18.15,177600.0,18.16,18.18,18.13,18.15,177600.0
2006-01-17 12:00:00,18.15,18.15,18.07,18.09,165200.0,18.15,18.15,18.07,18.09,165200.0
2006-01-17 13:00:00,18.09,18.1,18.01,18.05,73600.0,18.09,18.1,18.01,18.05,73600.0
2006-01-17 14:00:00,18.05,18.06,18.01,18.01,80800.0,18.05,18.06,18.01,18.01,80800.0
2006-01-17 15:00:00,18.01,18.03,17.88,17.94,319600.0,18.01,18.03,17.88,17.94,319600.0
2006-01-18 09:30:00,17.82,18.01,17.79,17.95,40000.0,17.82,18.01,17.79,17.95,40000.0
2006-01-18 10:00:00,17.95,17.96,17.69,17.69,177200.0,17.95,17.96,17.69,17.69,177200.0
2006-01-18 11:00:00,17.69,17.73,17.67,17.68,70400.0,17.69,17.73,17.67,17.68,70400.0
2006-01-18 12:00:00,17.68,17.77,17.65,17.76,104800.0,17.68,17.77,17.65,17.76,104800.0
2006-01-18 13:00:00,17.76,17.78,17.72,17.78,163600.0,17.76,17.78,17.72,17.78,163600.0
2006-01-18 14:00:00,17.78,17.88,17.71,17.73,103600.0,17.78,17.88,17.71,17.73,103600.0
2006-01-18 15:00:00,17.73,17.81,17.7,17.7,319200.0,17.73,17.81,17.7,17.7,319200.0
2006-01-19 09:30:00,17.75,17.86,17.75,17.86,13200.0,17.75,17.86,17.75,17.86,13200.0
2006-01-19 10:00:00,17.86,17.92,17.77,17.81,62400.0,17.86,17.92,17.77,17.81,62400.0
2006-01-19 11:00:00,17.82,17.92,17.82,17.92,52000.0,17.82,17.92,17.82,17.92,52000.0
2006-01-19 12:00:00,17.93,18.09,17.93,18.06,55600.0,17.93,18.09,17.93,18.06,55600.0
2006-01-19 13:00:00,18.04,18.11,18.04,18.06,23600.0,18.04,18.11,18.04,18.06,23600.0
2006-01-19 14:00:00,18.06,18.07,17.93,17.98,66000.0,18.06,18.07,17.93,17.98,66000.0
2006-01-19 15:00:00,18.0,18.05,17.95,17.99,80800.0,18.0,18.05,17.95,17.99,80800.0
2006-01-20 09:30:00,18.05,18.08,17.83,18.03,53600.0,18.05,18.08,17.83,18.03,53600.0
2006-01-20 10:00:00,18.01,18.1,18.01,18.08,51200.0,18.01,18.1,18.01,18.08,51200.0
2006-01-20 11:00:00,18.08,18.17,18.02,18.03,78000.0,18.08,18.17,18.02,18.03,78000.0
2006-01-20 12:00:00,18.02,18.06,18.0,18.04,24400.0,18.02,18.06,18.0,18.04,24400.0
2006-01-20 13:00:00,18.05,18.07,17.93,17.99,41600.0,18.05,18.07,17.93,17.99,41600.0
2006-01-20 14:00:00,18.01,18.06,17.98,18.02,44800.0,18.01,18.06,17.98,18.02,44800.0
2006-01-20 15:00:00,18.0,18.02,17.86,17.87,61200.0,18.0,18.02,17.86,17.87,61200.0
2006-01-23 09:30:00,17.81,17.98,17.81,17.92,59200.0,17.81,17.98,17.81,17.92,59200.0
2006-01-23 10:00:00,17.88,18.03,17.84,18.03,51600.0,17.88,18.03,17.84,18.03,51600.0
2006-01-23 11:00:00,18.03,18.04,17.88,17.95,39600.0,18.03,18.04,17.88,17.95,39600.0
2006-01-23 12:00:00,17.94,17.97,17.89,17.94,23600.0,17.94,17.97,17.89,17.94,23600.0
2006-01-23 13:00:00,17.95,17.95,17.87,17.93,34400.0,17.95,17.95,17.87,17.93,34400.0
2006-01-23 14:00:00,17.93,18.02,17.92,18.02,20400.0,17.93,18.02,17.92,18.02,20400.0
2006-01-23 15:00:00,18.02,18.03,17.95,18.0,88400.0,18.02,18.03,17.95,18.0,88400.0
2006-01-24 09:30:00,17.96,18.11,17.96,18.11,19600.0,17.96,18.11,17.96,18.11,19600.0
2006-01-24 10:00:00,18.11,18.17,18.0,18.04,66000.0,18.11,18.17,18.0,18.04,66000.0
2006-01-24 11:00:00,18.07,18.08,18.03,18.03,23600.0,18.07,18.08,18.03,18.03,23600.0
2006-01-24 12:00:00,18.03,18.07,18.03,18.04,10400.0,18.03,18.07,18.03,18.04,10400.0
2006-01-24 13:00:00,18.06,18.09,18.02,18.09,13200.0,18.06,18.09,18.02,18.09,13200.0
2006-01-24 14:00:00,18.13,18.16,18.06,18.07,25600.0,18.13,18.16,18.06,18.07,25600.0
2006-01-24 15:00:00,18.07,18.1,18.05,18.08,45200.0,18.07,18.1,18.05,18.08,45200.0
2006-01-25 09:30:00,18.06,18.11,17.98,18.11,27200.0,18.06,18.11,17.98,18.11,27200.0
2006-01-25 10:00:00,18.11,18.27,18.1,18.27,68000.0,18.11,18.27,18.1,18.27,68000.0
2006-01-25 11:00:00,18.25,18.4,18.19,18.29,137600.0,18.25,18.4,18.19,18.29,137600.0
2006-01-25 12:00:00,18.27,18.31,18.19,18.28,67600.0,18.27,18.31,18.19,18.28,67600.0
2006-01-25 13:00:00,18.29,18.34,18.25,18.28,88400.0,18.29,18.34,18.25,18.28,88400.0
2006-01-25 14:00:00,18.29,18.3,18.09,18.2,123600.0,18.29,18.3,18.09,18.2,123600.0
2006-01-25 15:00:00,18.22,18.3,18.21,18.3,93200.0,18.22,18.3,18.21,18.3,93200.0
2006-01-26 09:30:00,18.3,18.45,18.3,18.45,12800.0,18.3,18.45,18.3,18.45,12800.0
2006-01-26 10:00:00,18.45,18.56,18.43,18.56,53200.0,18.45,18.56,18.43,18.56,53200.0
2006-01-26 11:00:00,18.54,18.54,18.45,18.45,13200.0,18.54,18.54,18.45,18.45,13200.0
2006-01-26 12:00:00,18.46,18.5,18.44,18.48,17200.0,18.46,18.5,18.44,18.48,17200.0
2006-01-26 13:00:00,18.48,18.5,18.47,18.5,9600.0,18.48,18.5,18.47,18.5,9600.0
2006-01-26 14:00:00,18.5,18.7,18.44,18.66,164000.0,18.5,18.7,18.44,18.66,164000.0
2006-01-26 15:00:00,18.65,18.75,18.61,18.75,124400.0,18.65,18.75,18.61,18.75,124400.0
2006-01-27 09:30:00,19.0,19.41,18.95,19.37,232400.0,19.0,19.41,18.95,19.37,232400.0
2006-01-27 10:00:00,19.37,19.58,19.19,19.5,184000.0,19.37,19.58,19.19,19.5,184000.0
2006-01-27 11:00:00,19.55,19.55,19.35,19.42,84800.0,19.55,19.55,19.35,19.42,84800.0
2006-01-27 12:00:00,19.42,19.44,19.25,19.37,52000.0,19.42,19.44,19.25,19.37,52000.0
2006-01-27 13:00:00,19.38,19.38,19.18,19.18,59600.0,19.38,19.38,19.18,19.18,59600.0
2006-01-27 14:00:00,19.17,19.32,19.14,19.21,86400.0,19.17,19.32,19.14,19.21,86400.0
2006-01-27 15:00:00,19.21,19.23,19.07,19.14,199600.0,19.21,19.23,19.07,19.14,199600.0
2006-01-30 09:30:00,19.15,19.45,19.06,19.38,94000.0,19.15,19.45,19.06,19.38,94000.0
2006-01-30 10:00:00,19.33,19.33,19.21,19.25,76800.0,19.33,19.33,19.21,19.25,76800.0
2006-01-30 11:00:00,19.23,19.25,19.2,19.23,27600.0,19.23,19.25,19.2,19.23,27600.0
2006-01-30 12:00:00,19.23,19.25,19.23,19.24,24400.0,19.23,19.25,19.23,19.24,24400.0
2006-01-30 13:00:00,19.23,19.25,19.23,19.25,14800.0,19.23,19.25,19.23,19.25,14800.0
2006-01-30 14:00:00,19.24,19.25,19.2,19.25,24400.0,19.24,19.25,19.2,19.25,24400.0
2006-01-30 15:00:00,19.25,19.29,19.21,19.29,64800.0,19.25,19.29,19.21,19.29,64800.0
2006-01-31 09:30:00,19.18,19.25,19.15,19.23,67200.0,19.18,19.25,19.15,19.23,67200.0
2006-01-31 10:00:00,19.25,19.28,19.16,19.25,158400.0,19.25,19.28,19.16,19.25,158400.0
2006-01-31 11:00:00,19.24,19.28,19.19,19.24,83200.0,19.24,19.28,19.19,19.24,83200.0
2006-01-31 12:00:00,19.23,19.25,19.23,19.25,36400.0,19.23,19.25,19.23,19.25,36400.0
2006-01-31 13:00:00,19.23,19.25,19.23,19.24,28800.0,19.23,19.25,19.23,19.24,28800.0
2006-01-31 14:00:00,19.23,19.24,19.2,19.23,79600.0,19.23,19.24,19.2,19.23,79600.0
2006-01-31 15:00:00,19.24,19.24,19.14,19.18,112800.0,19.24,19.24,19.14,19.18,112800.0
2006-02-01 09:30:00,19.24,19.32,19.21,19.3,62800.0,19.24,19.32,19.21,19.3,62800.0
2006-02-01 10:00:00,19.3,19.38,19.25,19.29,43600.0,19.3,19.38,19.25,19.29,43600.0
2006-02-01 11:00:00,19.29,19.31,19.27,19.29,26800.0,19.29,19.31,19.27,19.29,26800.0
2006-02-01 12:00:00,19.3,19.32,19.26,19.28,34800.0,19.3,19.32,19.26,19.28,34800.0
2006-02-01 13:00:00,19.28,19.3,19.25,19.26,33200.0,19.28,19.3,19.25,19.26,33200.0
2006-02-01 14:00:00,19.27,19.29,19.25,19.29,38000.0,19.27,19.29,19.25,19.29,38000.0
2006-02-01 15:00:00,19.27,19.29,19.13,19.24,98400.0,19.27,19.29,19.13,19.24,98400.0
2006-02-02 09:30:00,19.25,19.27,19.09,19.19,55200.0,19.25,19.27,19.09,19.19,55200.0
2006-02-02 10:00:00,19.21,19.25,19.03,19.15,136000.0,19.21,19.25,19.03,19.15,136000.0
2006-02-02 11:00:00,19.15,19.22,19.12,19.17,67600.0,19.15,19.22,19.12,19.17,67600.0
2006-02-02 12:00:00,19.16,19.29,19.16,19.28,28000.0,19.16,19.29,19.16,19.28,28000.0
2006-02-02 13:00:00,19.28,19.29,19.2,19.24,27200.0,19.28,19.29,19.2,19.24,27200.0
2006-02-02 14:00:00,19.25,19.27,19.23,19.23,50800.0,19.25,19.27,19.23,19.23,50800.0
2006-02-02 15:00:00,19.24,19.27,19.15,19.17,81200.0,19.24,19.27,19.15,19.17,81200.0
2006-02-03 09:30:00,19.08,19.23,19.08,19.18,37200.0,19.08,19.23,19.08,19.18,37200.0
2006-02-03 10:00:00,19.22,19.25,19.16,19.23,17600.0,19.22,19.25,19.16,19.23,17600.0
2006-02-03 11:00:00,19.24,19.3,19.23,19.28,32800.0,19.24,19.3,19.23,19.28,32800.0
2006-02-03 12:00:00,19.29,19.3,19.27,19.29,11200.0,19.29,19.3,19.27,19.29,11200.0
2006-02-03 13:00:00,19.3,19.36,19.25,19.34,71200.0,19.3,19.36,19.25,19.34,71200.0
2006-02-03 14:00:00,19.33,19.34,19.25,19.25,38800.0,19.33,19.34,19.25,19.25,38800.0
2006-02-03 15:00:00,19.26,19.31,19.16,19.21,89600.0,19.26,19.31,19.16,19.21,89600.0
2006-02-06 09:30:00,19.11,19.11,18.69,18.92,110800.0,19.11,19.11,18.69,18.92,110800.0
2006-02-06 10:00:00,18.97,18.99,18.79,18.96,93200.0,18.97,18.99,18.79,18.96,93200.0
2006-02-06 11:00:00,18.96,19.03,18.91,19.03,50400.0,18.96,19.03,18.91,19.03,50400.0
2006-02-06 12:00:00,19.03,19.08,18.95,18.99,60000.0,19.03,19.08,18.95,18.99,60000.0
2006-02-06 13:00:00,18.98,19.01,18.95,18.97,76800.0,18.98,19.01,18.95,18.97,76800.0
2006-02-06 14:00:00,18.98,19.07,18.95,19.07,42800.0,18.98,19.07,18.95,19.07,42800.0
2006-02-06 15:00:00,19.11,19.18,19.11,19.16,74400.0,19.11,19.18,19.11,19.16,74400.0
2006-02-07 09:30:00,19.08,19.28,18.81,19.2,84800.0,19.08,19.28,18.81,19.2,84800.0
2006-02-07 10:00:00,19.22,19.25,19.15,19.24,64800.0,19.22,19.25,19.15,19.24,64800.0
2006-02-07 11:00:00,19.24,19.25,19.22,19.22,26000.0,19.24,19.25,19.22,19.22,26000.0
2006-02-07 12:00:00,19.22,19.22,19.11,19.12,81200.0,19.22,19.22,19.11,19.12,81200.0
2006-02-07 13:00:00,19.15,19.18,19.13,19.14,69600.0,19.15,19.18,19.13,19.14,69600.0
2006-02-07 14:00:00,19.14,19.38,19.11,19.13,79200.0,19.14,19.38,19.11,19.13,79200.0
2006-02-07 15:00:00,19.14,19.39,19.07,19.17,90000.0,19.14,19.39,19.07,19.17,90000.0
2006-02-08 09:30:00,19.13,19.2,19.08,19.15,37600.0,19.13,19.2,19.08,19.15,37600.0
2006-02-08 10:00:00,19.16,19.24,19.16,19.2,32000.0,19.16,19.24,19.16,19.2,32000.0
2006-02-08 11:00:00,19.2,19.25,19.14,19.2,33600.0,19.2,19.25,19.14,19.2,33600.0
2006-02-08 12:00:00,19.2,19.25,19.16,19.21,35200.0,19.2,19.25,19.16,19.21,35200.0
2006-02-08 13:00:00,19.21,19.25,19.21,19.24,48800.0,19.21,19.25,19.21,19.24,48800.0
2006-02-08 14:00:00,19.23,19.25,19.22,19.24,18000.0,19.23,19.25,19.22,19.24,18000.0
2006-02-08 15:00:00,19.25,19.26,19.2,19.23,101600.0,19.25,19.26,19.2,19.23,101600.0
2006-02-09 09:30:00,19.07,19.24,19.03,19.18,29200.0,19.07,19.24,19.03,19.18,29200.0
2006-02-09 10:00:00,19.17,19.31,19.13,19.31,61600.0,19.17,19.31,19.13,19.31,61600.0
2006-02-09 11:00:00,19.31,19.35,19.23,19.27,72800.0,19.31,19.35,19.23,19.27,72800.0
2006-02-09 12:00:00,19.28,19.34,19.25,19.3,44000.0,19.28,19.34,19.25,19.3,44000.0
2006-02-09 13:00:00,19.31,19.33,19.29,19.32,17600.0,19.31,19.33,19.29,19.32,17600.0
2006-02-09 14:00:00,19.31,19.31,19.22,19.24,49600.0,19.31,19.31,19.22,19.24,49600.0
2006-02-09 15:00:00,19.24,19.24,19.1,19.16,68000.0,19.24,19.24,19.1,19.16,68000.0
2006-02-10 09:30:00,19.11,19.22,19.09,19.14,61600.0,19.11,19.22,19.09,19.14,61600.0
2006-02-10 10:00:00,19.14,19.14,18.98,19.03,72800.0,19.14,19.14,18.98,19.03,72800.0
2006-02-10 11:00:00,19.02,19.09,18.98,19.04,124400.0,19.02,19.09,18.98,19.04,124400.0
2006-02-10 12:00:00,19.05,19.07,19.05,19.05,35600.0,19.05,19.07,19.05,19.05,35600.0
2006-02-10 13:00:00,19.06,19.18,19.05,19.18,94400.0,19.06,19.18,19.05,19.18,94400.0
2006-02-10 14:00:00,19.18,19.19,19.11,19.15,85600.0,19.18,19.19,19.11,19.15,85600.0
2006-02-10 15:00:00,19.15,19.33,19.15,19.33,93200.0,19.15,19.33,19.15,19.33,93200.0
2006-02-13 09:30:00,18.86,19.25,18.83,19.12,68800.0,18.86,19.25,18.83,19.12,68800.0
2006-02-13 10:00:00,19.12,19.14,19.01,19.03,182800.0,19.12,19.14,19.01,19.03,182800.0
2006-02-13 11:00:00,19.02,19.05,18.98,19.01,134400.0,19.02,19.05,18.98,19.01,134400.0
2006-02-13 12:00:00,19.0,19.03,18.98,19.02,18800.0,19.0,19.03,18.98,19.02,18800.0
2006-02-13 13:00:00,19.01,19.02,18.97,18.99,38400.0,19.01,19.02,18.97,18.99,38400.0
2006-02-13 14:00:00,19.0,19.01,18.99,18.99,36800.0,19.0,19.01,18.99,18.99,36800.0
2006-02-13 15:00:00,19.0,19.03,18.93,18.93,123600.0,19.0,19.03,18.93,18.93,123600.0
2006-02-14 09:30:00,18.9,19.11,18.9,19.11,28000.0,18.9,19.11,18.9,19.11,28000.0
2006-02-14 10:00:00,19.08,19.11,19.05,19.08,33600.0,19.08,19.11,19.05,19.08,33600.0
2006-02-14 11:00:00,19.09,19.13,19.08,19.11,46000.0,19.09,19.13,19.08,19.11,46000.0
2006-02-14 12:00:00,19.11,19.18,19.11,19.17,55600.0,19.11,19.18,19.11,19.17,55600.0
2006-02-14 13:00:00,19.17,19.18,19.11,19.14,50400.0,19.17,19.18,19.11,19.14,50400.0
2006-02-14 14:00:00,19.15,19.19,19.14,19.16,36400.0,19.15,19.19,19.14,19.16,36400.0
2006-02-14 15:00:00,19.16,19.17,19.14,19.15,85600.0,19.16,19.17,19.14,19.15,85600.0
2006-02-15 09:30:00,19.19,19.21,19.1,19.18,41200.0,19.19,19.21,19.1,19.18,41200.0
2006-02-15 10:00:00,19.17,19.25,19.17,19.24,44400.0,19.17,19.25,19.17,19.24,44400.0
2006-02-15 11:00:00,19.22,19.24,19.18,19.23,20000.0,19.22,19.24,19.18,19.23,20000.0
2006-02-15 12:00:00,19.25,19.25,19.21,19.25,16000.0,19.25,19.25,19.21,19.25,16000.0
2006-02-15 13:00:00,19.24,19.25,19.24,19.25,18800.0,19.24,19.25,19.24,19.25,18800.0
2006-02-15 14:00:00,19.25,19.29,19.24,19.29,120000.0,19.25,19.29,19.24,19.29,120000.0
2006-02-15 15:00:00,19.25,19.44,19.25,19.44,161600.0,19.25,19.44,19.25,19.44,161600.0
2006-02-16 09:30:00,19.46,19.6,19.43,19.51,68800.0,19.46,19.6,19.43,19.51,68800.0
2006-02-16 10:00:00,19.5,19.58,19.47,19.53,86800.0,19.5,19.58,19.47,19.53,86800.0
2006-02-16 11:00:00,19.53,19.53,19.39,19.43,74000.0,19.53,19.53,19.39,19.43,74000.0
2006-02-16 12:00:00,19.41,19.52,19.37,19.44,84800.0,19.41,19.52,19.37,19.44,84800.0
2006-02-16 13:00:00,19.42,19.47,19.39,19.44,90000.0,19.42,19.47,19.39,19.44,90000.0
2006-02-16 14:00:00,19.46,19.49,19.43,19.47,18800.0,19.46,19.49,19.43,19.47,18800.0
2006-02-16 15:00:00,19.47,19.54,19.43,19.54,76000.0,19.47,19.54,19.43,19.54,76000.0
2006-02-17 09:30:00,19.5,19.5,19.43,19.5,18400.0,19.5,19.5,19.43,19.5,18400.0
2006-02-17 10:00:00,19.46,19.48,19.4,19.47,18400.0,19.46,19.48,19.4,19.47,18400.0
2006-02-17 11:00:00,19.45,19.5,19.45,19.49,10000.0,19.45,19.5,19.45,19.49,10000.0
2006-02-17 12:00:00,19.49,19.59,19.49,19.55,51200.0,19.49,19.59,19.49,19.55,51200.0
2006-02-17 13:00:00,19.59,19.63,19.52,19.53,95600.0,19.59,19.63,19.52,19.53,95600.0
2006-02-17 14:00:00,19.54,19.55,19.49,19.54,26400.0,19.54,19.55,19.49,19.54,26400.0
2006-02-17 15:00:00,19.54,19.54,19.45,19.47,71600.0,19.54,19.54,19.45,19.47,71600.0
2006-02-21 09:30:00,19.4,19.54,19.38,19.4,86400.0,19.4,19.54,19.38,19.4,86400.0
2006-02-21 10:00:00,19.4,19.4,19.18,19.35,92400.0,19.4,19.4,19.18,19.35,92400.0
2006-02-21 11:00:00,19.33,19.41,19.33,19.36,55200.0,19.33,19.41,19.33,19.36,55200.0
2006-02-21 12:00:00,19.36,19.36,19.27,19.29,45600.0,19.36,19.36,19.27,19.29,45600.0
2006-02-21 13:00:00,19.27,19.29,19.27,19.27,17600.0,19.27,19.29,19.27,19.27,17600.0
2006-02-21 14:00:00,19.27,19.32,19.22,19.23,50800.0,19.27,19.32,19.22,19.23,50800.0
2006-02-21 15:00:00,19.23,19.33,19.23,19.33,130000.0,19.23,19.33,19.23,19.33,130000.0
2006-02-22 09:30:00,19.29,19.39,19.28,19.35,62800.0,19.29,19.39,19.28,19.35,62800.0
2006-02-22 10:00:00,19.34,19.4,19.21,19.24,90000.0,19.34,19.4,19.21,19.24,90000.0
2006-02-22 11:00:00,19.25,19.35,19.24,19.35,44800.0,19.25,19.35,19.24,19.35,44800.0
2006-02-22 12:00:00,19.33,19.39,19.32,19.37,28400.0,19.33,19.39,19.32,19.37,28400.0
2006-02-22 13:00:00,19.38,19.39,19.37,19.38,24400.0,19.38,19.39,19.37,19.38,24400.0
2006-02-22 14:00:00,19.38,19.39,19.34,19.37,64400.0,19.38,19.39,19.34,19.37,64400.0
2006-02-22 15:00:00,19.36,19.5,19.35,19.47,118800.0,19.36,19.5,19.35,19.47,118800.0
2006-02-23 09:30:00,19.41,19.47,19.32,19.4,42400.0,19.41,19.47,19.32,19.4,42400.0
2006-02-23 10:00:00,19.4,19.47,19.32,19.47,24000.0,19.4,19.47,19.32,19.47,24000.0
2006-02-23 11:00:00,19.46,19.47,19.41,19.45,24400.0,19.46,19.47,19.41,19.45,24400.0
2006-02-23 12:00:00,19.43,19.48,19.42,19.43,61600.0,19.43,19.48,19.42,19.43,61600.0
2006-02-23 13:00:00,19.43,19.49,19.42,19.46,6800.0,19.43,19.49,19.42,19.46,6800.0
2006-02-23 14:00:00,19.47,19.49,19.46,19.47,23200.0,19.47,19.49,19.46,19.47,23200.0
2006-02-23 15:00:00,19.46,19.48,19.43,19.43,55600.0,19.46,19.48,19.43,19.43,55600.0
2006-02-24 09:30:00,19.41,19.45,19.37,19.39,18000.0,19.41,19.45,19.37,19.39,18000.0
2006-02-24 10:00:00,19.4,19.45,19.4,19.43,18400.0,19.4,19.45,19.4,19.43,18400.0
2006-02-24 11:00:00,19.43,19.47,19.42,19.47,25200.0,19.43,19.47,19.42,19.47,25200.0
2006-02-24 12:00:00,19.46,19.5,19.43,19.48,61600.0,19.46,19.5,19.43,19.48,61600.0
2006-02-24 13:00:00,19.47,19.48,19.46,19.47,7200.0,19.47,19.48,19.46,19.47,7200.0
2006-02-24 14:00:00,19.48,19.5,19.47,19.49,40000.0,19.48,19.5,19.47,19.49,40000.0
2006-02-24 15:00:00,19.48,19.64,19.48,19.6,98000.0,19.48,19.64,19.48,19.6,98000.0
2006-02-27 09:30:00,19.58,19.59,19.49,19.56,35200.0,19.58,19.59,19.49,19.56,35200.0
2006-02-27 10:00:00,19.58,19.7,19.57,19.68,47200.0,19.58,19.7,19.57,19.68,47200.0
2006-02-27 11:00:00,19.68,19.77,19.68,19.74,52400.0,19.68,19.77,19.68,19.74,52400.0
2006-02-27 12:00:00,19.75,19.75,19.74,19.75,44400.0,19.75,19.75,19.74,19.75,44400.0
2006-02-27 13:00:00,19.75,19.77,19.74,19.75,78400.0,19.75,19.77,19.74,19.75,78400.0
2006-02-27 14:00:00,19.77,19.77,19.75,19.77,32000.0,19.77,19.77,19.75,19.77,32000.0
2006-02-27 15:00:00,19.77,19.79,19.71,19.71,99600.0,19.77,19.79,19.71,19.71,99600.0
2006-02-28 09:30:00,19.65,19.83,19.63,19.82,54800.0,19.65,19.83,19.63,19.82,54800.0
2006-02-28 10:00:00,19.82,19.82,19.58,19.64,118800.0,19.82,19.82,19.58,19.64,118800.0
2006-02-28 11:00:00,19.61,19.73,19.61,19.69,76400.0,19.61,19.73,19.61,19.69,76400.0
2006-02-28 12:00:00,19.66,19.66,19.6,19.6,30000.0,19.66,19.66,19.6,19.6,30000.0
2006-02-28 13:00:00,19.6,19.61,19.58,19.6,21600.0,19.6,19.61,19.58,19.6,21600.0
2006-02-28 14:00:00,19.6,19.69,19.6,19.67,28800.0,19.6,19.69,19.6,19.67,28800.0
2006-02-28 15:00:00,19.67,19.72,19.63,19.66,84000.0,19.67,19.72,19.63,19.66,84000.0
2006-03-01 09:30:00,19.64,19.75,19.64,19.71,30400.0,19.64,19.75,19.64,19.71,30400.0
2006-03-01 10:00:00,19.71,19.75,19.68,19.75,20000.0,19.71,19.75,19.68,19.75,20000.0
2006-03-01 11:00:00,19.74,19.78,19.74,19.77,46800.0,19.74,19.78,19.74,19.77,46800.0
2006-03-01 12:00:00,19.75,19.87,19.74,19.86,20400.0,19.75,19.87,19.74,19.86,20400.0
2006-03-01 13:00:00,19.85,19.89,19.85,19.88,34800.0,19.85,19.89,19.85,19.88,34800.0
2006-03-01 14:00:00,19.89,19.96,19.89,19.94,58800.0,19.89,19.96,19.89,19.94,58800.0
2006-03-01 15:00:00,19.94,19.99,19.89,19.98,156400.0,19.94,19.99,19.89,19.98,156400.0
2006-03-02 09:30:00,20.0,20.0,19.93,19.94,24000.0,20.0,20.0,19.93,19.94,24000.0
2006-03-02 10:00:00,19.94,20.03,19.94,19.99,64000.0,19.94,20.03,19.94,19.99,64000.0
2006-03-02 11:00:00,19.99,20.05,19.99,20.0,55600.0,19.99,20.05,19.99,20.0,55600.0
2006-03-02 12:00:00,20.02,20.02,19.92,19.92,40800.0,20.02,20.02,19.92,19.92,40800.0
2006-03-02 13:00:00,19.92,19.94,19.92,19.92,22800.0,19.92,19.94,19.92,19.92,22800.0
2006-03-02 14:00:00,19.93,19.93,19.87,19.93,42800.0,19.93,19.93,19.87,19.93,42800.0
2006-03-02 15:00:00,19.92,20.02,19.92,20.02,49600.0,19.92,20.02,19.92,20.02,49600.0
2006-03-03 09:30:00,19.84,19.97,19.84,19.89,70000.0,19.84,19.97,19.84,19.89,70000.0
2006-03-03 10:00:00,19.91,19.97,19.89,19.94,14800.0,19.91,19.97,19.89,19.94,14800.0
2006-03-03 11:00:00,19.94,19.96,19.94,19.95,19200.0,19.94,19.96,19.94,19.95,19200.0
2006-03-03 12:00:00,19.96,19.99,19.94,19.99,12000.0,19.96,19.99,19.94,19.99,12000.0
2006-03-03 13:00:00,19.98,20.0,19.97,20.0,12800.0,19.98,20.0,19.97,20.0,12800.0
2006-03-03 14:00:00,19.99,20.06,19.99,20.06,36400.0,19.99,20.06,19.99,20.06,36400.0
2006-03-03 15:00:00,20.05,20.05,19.92,19.92,124000.0,20.05,20.05,19.92,19.92,124000.0
2006-03-06 09:30:00,20.04,20.13,19.94,19.94,31600.0,20.04,20.13,19.94,19.94,31600.0
2006-03-06 10:00:00,19.94,19.94,19.85,19.93,23600.0,19.94,19.94,19.85,19.93,23600.0
2006-03-06 11:00:00,19.93,20.0,19.9,20.0,15200.0,19.93,20.0,19.9,20.0,15200.0
2006-03-06 12:00:00,20.01,20.01,19.97,19.97,21200.0,20.01,20.01,19.97,19.97,21200.0
2006-03-06 13:00:00,19.98,20.0,19.93,19.93,16800.0,19.98,20.0,19.93,19.93,16800.0
2006-03-06 14:00:00,19.93,20.0,19.92,19.98,56400.0,19.93,20.0,19.92,19.98,56400.0
2006-03-06 15:00:00,19.97,20.0,19.95,19.99,100800.0,19.97,20.0,19.95,19.99,100800.0
2006-03-07 09:30:00,20.0,20.04,19.88,19.99,13200.0,20.0,20.04,19.88,19.99,13200.0
2006-03-07 10:00:00,19.98,20.07,19.98,20.03,15200.0,19.98,20.07,19.98,20.03,15200.0
2006-03-07 11:00:00,20.0,20.01,19.94,19.96,54400.0,20.0,20.01,19.94,19.96,54400.0
2006-03-07 12:00:00,19.96,20.0,19.94,19.97,16000.0,19.96,20.0,19.94,19.97,16000.0
2006-03-07 13:00:00,19.97,19.97,19.82,19.85,72000.0,19.97,19.97,19.82,19.85,72000.0
2006-03-07 14:00:00,19.84,19.97,19.84,19.95,34800.0,19.84,19.97,19.84,19.95,34800.0
2006-03-07 15:00:00,19.97,20.01,19.9,19.96,88400.0,19.97,20.01,19.9,19.96,88400.0
2006-03-08 09:30:00,19.83,19.98,19.81,19.94,85200.0,19.83,19.98,19.81,19.94,85200.0
2006-03-08 10:00:00,19.97,20.04,19.95,19.95,66000.0,19.97,20.04,19.95,19.95,66000.0
2006-03-08 11:00:00,19.95,19.98,19.95,19.97,34800.0,19.95,19.98,19.95,19.97,34800.0
2006-03-08 12:00:00,19.97,20.05,19.95,20.05,34000.0,19.97,20.05,19.95,20.05,34000.0
2006-03-08 13:00:00,20.05,20.13,20.05,20.07,24000.0,20.05,20.13,20.05,20.07,24000.0
2006-03-08 14:00:00,20.07,20.15,20.06,20.12,51200.0,20.07,20.15,20.06,20.12,51200.0
2006-03-08 15:00:00,20.13,20.2,20.12,20.16,80000.0,20.13,20.2,20.12,20.16,80000.0
2006-03-09 09:30:00,20.13,20.2,20.13,20.17,28400.0,20.13,20.2,20.13,20.17,28400.0
2006-03-09 10:00:00,20.17,20.24,20.17,20.24,29600.0,20.17,20.24,20.17,20.24,29600.0
2006-03-09 11:00:00,20.23,20.29,20.22,20.28,44000.0,20.23,20.29,20.22,20.28,44000.0
2006-03-09 12:00:00,20.27,20.28,20.16,20.21,37200.0,20.27,20.28,20.16,20.21,37200.0
2006-03-09 13:00:00,20.19,20.2,20.18,20.18,14800.0,20.19,20.2,20.18,20.18,14800.0
2006-03-09 14:00:00,20.18,20.22,20.18,20.21,15600.0,20.18,20.22,20.18,20.21,15600.0
2006-03-09 15:00:00,20.21,20.25,20.21,20.22,83200.0,20.21,20.25,20.21,20.22,83200.0
2006-03-10 09:30:00,20.18,20.2,20.09,20.18,28800.0,20.18,20.2,20.09,20.18,28800.0
2006-03-10 10:00:00,20.18,20.21,20.14,20.2,30800.0,20.18,20.21,20.14,20.2,30800.0
2006-03-10 11:00:00,20.21,20.26,20.2,20.21,28400.0,20.21,20.26,20.2,20.21,28400.0
2006-03-10 12:00:00,20.22,20.29,20.22,20.28,198800.0,20.22,20.29,20.22,20.28,198800.0
2006-03-10 13:00:00,20.3,20.36,20.29,20.33,19200.0,20.3,20.36,20.29,20.33,19200.0
2006-03-10 14:00:00,20.33,20.35,20.09,20.14,222800.0,20.33,20.35,20.09,20.14,222800.0
2006-03-10 15:00:00,20.15,20.17,20.09,20.17,129200.0,20.15,20.17,20.09,20.17,129200.0
2006-03-13 09:30:00,20.13,20.24,20.13,20.22,36000.0,20.13,20.24,20.13,20.22,36000.0
2006-03-13 10:00:00,20.21,20.29,20.2,20.26,42000.0,20.21,20.29,20.2,20.26,42000.0
2006-03-13 11:00:00,20.25,20.3,20.24,20.29,29200.0,20.25,20.3,20.24,20.29,29200.0
2006-03-13 12:00:00,20.29,20.38,20.28,20.38,24400.0,20.29,20.38,20.28,20.38,24400.0
2006-03-13 13:00:00,20.38,20.39,20.31,20.31,21600.0,20.38,20.39,20.31,20.31,21600.0
2006-03-13 14:00:00,20.32,20.35,20.31,20.31,31600.0,20.32,20.35,20.31,20.31,31600.0
2006-03-13 15:00:00,20.32,20.34,20.29,20.29,64800.0,20.32,20.34,20.29,20.29,64800.0
2006-03-14 09:30:00,20.38,20.5,20.36,20.42,24000.0,20.38,20.5,20.36,20.42,24000.0
2006-03-14 10:00:00,20.42,20.43,20.38,20.41,60400.0,20.42,20.43,20.38,20.41,60400.0
2006-03-14 11:00:00,20.43,20.53,20.4,20.49,102800.0,20.43,20.53,20.4,20.49,102800.0
2006-03-14 12:00:00,20.5,20.5,20.48,20.48,30800.0,20.5,20.5,20.48,20.48,30800.0
2006-03-14 13:00:00,20.48,20.48,20.42,20.42,66800.0,20.48,20.48,20.42,20.42,66800.0
2006-03-14 14:00:00,20.42,20.48,20.4,20.41,71200.0,20.42,20.48,20.4,20.41,71200.0
2006-03-14 15:00:00,20.41,20.43,20.36,20.43,89600.0,20.41,20.43,20.36,20.43,89600.0
2006-03-15 09:30:00,20.37,20.53,20.37,20.43,27200.0,20.37,20.53,20.37,20.43,27200.0
2006-03-15 10:00:00,20.44,20.58,20.44,20.5,79200.0,20.44,20.58,20.44,20.5,79200.0
2006-03-15 11:00:00,20.53,20.72,20.46,20.47,253200.0,20.53,20.72,20.46,20.47,253200.0
2006-03-15 12:00:00,20.51,20.64,20.48,20.56,50000.0,20.51,20.64,20.48,20.56,50000.0
2006-03-15 13:00:00,20.54,20.57,20.5,20.54,32800.0,20.54,20.57,20.5,20.54,32800.0
2006-03-15 14:00:00,20.55,20.58,20.54,20.56,30000.0,20.55,20.58,20.54,20.56,30000.0
2006-03-15 15:00:00,20.56,20.68,20.56,20.66,77200.0,20.56,20.68,20.56,20.66,77200.0
2006-03-16 09:30:00,20.59,20.61,20.55,20.59,44000.0,20.59,20.61,20.55,20.59,44000.0
2006-03-16 10:00:00,20.59,20.69,20.56,20.68,118000.0,20.59,20.69,20.56,20.68,118000.0
2006-03-16 11:00:00,20.68,20.7,20.67,20.7,16800.0,20.68,20.7,20.67,20.7,16800.0
2006-03-16 12:00:00,20.68,20.78,20.68,20.77,24800.0,20.68,20.78,20.68,20.77,24800.0
2006-03-16 13:00:00,20.75,20.82,20.73,20.75,87600.0,20.75,20.82,20.73,20.75,87600.0
2006-03-16 14:00:00,20.75,20.81,20.73,20.79,135200.0,20.75,20.81,20.73,20.79,135200.0
2006-03-16 15:00:00,20.78,20.8,20.75,20.79,139600.0,20.78,20.8,20.75,20.79,139600.0
2006-03-17 09:30:00,20.75,20.91,20.75,20.91,51200.0,20.75,20.91,20.75,20.91,51200.0
2006-03-17 10:00:00,20.9,21.0,20.9,20.94,88000.0,20.9,21.0,20.9,20.94,88000.0
2006-03-17 11:00:00,20.94,21.1,20.93,21.07,51600.0,20.94,21.1,20.93,21.07,51600.0
2006-03-17 12:00:00,21.07,21.08,21.01,21.05,19600.0,21.07,21.08,21.01,21.05,19600.0
2006-03-17 13:00:00,21.05,21.05,21.0,21.01,49600.0,21.05,21.05,21.0,21.01,49600.0
2006-03-17 14:00:00,21.0,21.0,20.9,20.9,80000.0,21.0,21.0,20.9,20.9,80000.0
2006-03-17 15:00:00,20.9,20.91,20.86,20.88,124800.0,20.9,20.91,20.86,20.88,124800.0
2006-03-20 09:30:00,20.83,20.9,20.79,20.81,35600.0,20.83,20.9,20.79,20.81,35600.0
2006-03-20 10:00:00,20.81,20.92,20.79,20.88,50400.0,20.81,20.92,20.79,20.88,50400.0
2006-03-20 11:00:00,20.88,20.95,20.87,20.93,18400.0,20.88,20.95,20.87,20.93,18400.0
2006-03-20 12:00:00,20.96,21.07,20.83,21.06,18000.0,20.96,21.07,20.83,21.06,18000.0
2006-03-20 13:00:00,21.07,21.09,20.99,21.05,21200.0,21.07,21.09,20.99,21.05,21200.0
2006-03-20 14:00:00,21.05,21.09,21.05,21.07,20400.0,21.05,21.09,21.05,21.07,20400.0
2006-03-20 15:00:00,21.07,21.08,21.01,21.03,61200.0,21.07,21.08,21.01,21.03,61200.0
2006-03-21 09:30:00,21.0,21.0,20.97,21.0,13200.0,21.0,21.0,20.97,21.0,13200.0
2006-03-21 10:00:00,21.02,21.09,20.99,21.0,43200.0,21.02,21.09,20.99,21.0,43200.0
2006-03-21 11:00:00,21.0,21.06,20.99,21.02,30000.0,21.0,21.06,20.99,21.02,30000.0
2006-03-21 12:00:00,21.04,21.06,21.0,21.04,24800.0,21.04,21.06,21.0,21.04,24800.0
2006-03-21 13:00:00,21.05,21.07,21.0,21.02,26400.0,21.05,21.07,21.0,21.02,26400.0
2006-03-21 14:00:00,21.05,21.06,20.98,20.98,47600.0,21.05,21.06,20.98,20.98,47600.0
2006-03-21 15:00:00,20.98,20.98,20.83,20.84,65200.0,20.98,20.98,20.83,20.84,65200.0
2006-03-22 09:30:00,20.84,20.9,20.82,20.84,14000.0,20.84,20.9,20.82,20.84,14000.0
2006-03-22 10:00:00,20.88,21.0,20.86,21.0,90400.0,20.88,21.0,20.86,21.0,90400.0
2006-03-22 11:00:00,21.02,21.06,20.99,21.05,62000.0,21.02,21.06,20.99,21.05,62000.0
2006-03-22 12:00:00,21.05,21.16,21.05,21.16,98400.0,21.05,21.16,21.05,21.16,98400.0
2006-03-22 13:00:00,21.14,21.25,21.13,21.23,68800.0,21.14,21.25,21.13,21.23,68800.0
2006-03-22 14:00:00,21.23,21.23,21.06,21.19,113200.0,21.23,21.23,21.06,21.19,113200.0
2006-03-22 15:00:00,21.18,21.39,21.15,21.34,300800.0,21.18,21.39,21.15,21.34,300800.0
2006-03-23 09:30:00,21.24,21.44,21.24,21.41,27200.0,21.24,21.44,21.24,21.41,27200.0
2006-03-23 10:00:00,21.4,21.4,21.23,21.23,45600.0,21.4,21.4,21.23,21.23,45600.0
2006-03-23 11:00:00,21.25,21.26,21.23,21.26,60400.0,21.25,21.26,21.23,21.26,60400.0
2006-03-23 12:00:00,21.26,21.34,21.23,21.33,46400.0,21.26,21.34,21.23,21.33,46400.0
2006-03-23 13:00:00,21.3,21.32,21.26,21.26,10400.0,21.3,21.32,21.26,21.26,10400.0
2006-03-23 14:00:00,21.26,21.3,21.24,21.3,42400.0,21.26,21.3,21.24,21.3,42400.0
2006-03-23 15:00:00,21.3,21.34,21.24,21.3,114800.0,21.3,21.34,21.24,21.3,114800.0
2006-03-24 09:30:00,21.35,21.45,21.24,21.34,26800.0,21.35,21.45,21.24,21.34,26800.0
2006-03-24 10:00:00,21.35,21.45,21.33,21.36,29600.0,21.35,21.45,21.33,21.36,29600.0
2006-03-24 11:00:00,21.36,21.4,21.29,21.34,118400.0,21.36,21.4,21.29,21.34,118400.0
2006-03-24 12:00:00,21.36,21.4,21.34,21.39,13200.0,21.36,21.4,21.34,21.39,13200.0
2006-03-24 13:00:00,21.38,21.39,21.33,21.36,163200.0,21.38,21.39,21.33,21.36,163200.0
2006-03-24 14:00:00,21.37,21.39,21.29,21.31,61200.0,21.37,21.39,21.29,21.31,61200.0
2006-03-24 15:00:00,21.29,21.29,21.22,21.24,90400.0,21.29,21.29,21.22,21.24,90400.0
2006-03-27 09:30:00,21.3,21.36,21.1,21.36,54800.0,21.3,21.36,21.1,21.36,54800.0
2006-03-27 10:00:00,21.36,21.42,21.19,21.25,143600.0,21.36,21.42,21.19,21.25,143600.0
2006-03-27 11:00:00,21.23,21.25,21.22,21.25,42400.0,21.23,21.25,21.22,21.25,42400.0
2006-03-27 12:00:00,21.25,21.25,21.24,21.25,39200.0,21.25,21.25,21.24,21.25,39200.0
2006-03-27 13:00:00,21.25,21.38,21.25,21.36,81200.0,21.25,21.38,21.25,21.36,81200.0
2006-03-27 14:00:00,21.36,21.38,21.33,21.37,26800.0,21.36,21.38,21.33,21.37,26800.0
2006-03-27 15:00:00,21.37,21.38,21.3,21.38,75200.0,21.37,21.38,21.3,21.38,75200.0
2006-03-28 09:30:00,21.33,21.45,21.32,21.43,13600.0,21.33,21.45,21.32,21.43,13600.0
2006-03-28 10:00:00,21.42,21.48,21.41,21.42,38800.0,21.42,21.48,21.41,21.42,38800.0
2006-03-28 11:00:00,21.43,21.47,21.43,21.44,30000.0,21.43,21.47,21.43,21.44,30000.0
2006-03-28 12:00:00,21.43,21.46,21.43,21.45,20800.0,21.43,21.46,21.43,21.45,20800.0
2006-03-28 13:00:00,21.45,21.49,21.45,21.48,22000.0,21.45,21.49,21.45,21.48,22000.0
2006-03-28 14:00:00,21.48,21.5,21.43,21.5,56400.0,21.48,21.5,21.43,21.5,56400.0
2006-03-28 15:00:00,21.5,21.5,21.48,21.5,107200.0,21.5,21.5,21.48,21.5,107200.0
2006-03-29 09:30:00,21.56,21.62,21.44,21.55,28800.0,21.56,21.62,21.44,21.55,28800.0
2006-03-29 10:00:00,21.56,21.61,21.53,21.53,74000.0,21.56,21.61,21.53,21.53,74000.0
2006-03-29 11:00:00,21.53,21.63,21.53,21.57,51200.0,21.53,21.63,21.53,21.57,51200.0
2006-03-29 12:00:00,21.57,21.61,21.53,21.59,28400.0,21.57,21.61,21.53,21.59,28400.0
2006-03-29 13:00:00,21.59,21.59,21.55,21.57,39600.0,21.59,21.59,21.55,21.57,39600.0
2006-03-29 14:00:00,21.58,21.58,21.54,21.57,31200.0,21.58,21.58,21.54,21.57,31200.0
2006-03-29 15:00:00,21.56,21.59,21.55,21.57,96800.0,21.56,21.59,21.55,21.57,96800.0
2006-03-30 09:30:00,21.53,21.62,21.53,21.55,9600.0,21.53,21.62,21.53,21.55,9600.0
2006-03-30 10:00:00,21.57,21.62,21.55,21.56,23200.0,21.57,21.62,21.55,21.56,23200.0
2006-03-30 11:00:00,21.55,21.56,21.48,21.52,15200.0,21.55,21.56,21.48,21.52,15200.0
2006-03-30 12:00:00,21.53,21.56,21.5,21.54,18000.0,21.53,21.56,21.5,21.54,18000.0
2006-03-30 13:00:00,21.52,21.52,21.4,21.46,34400.0,21.52,21.52,21.4,21.46,34400.0
2006-03-30 14:00:00,21.47,21.47,21.35,21.36,33200.0,21.47,21.47,21.35,21.36,33200.0
2006-03-30 15:00:00,21.34,21.4,21.3,21.35,104000.0,21.34,21.4,21.3,21.35,104000.0
2006-03-31 09:30:00,21.38,21.51,21.36,21.49,15200.0,21.38,21.51,21.36,21.49,15200.0
2006-03-31 10:00:00,21.5,21.61,21.49,21.58,42000.0,21.5,21.61,21.49,21.58,42000.0
2006-03-31 11:00:00,21.58,21.64,21.58,21.64,59200.0,21.58,21.64,21.58,21.64,59200.0
2006-03-31 12:00:00,21.62,21.64,21.53,21.53,88000.0,21.62,21.64,21.53,21.53,88000.0
2006-03-31 13:00:00,21.54,21.59,21.52,21.55,4400.0,21.54,21.59,21.52,21.55,4400.0
2006-03-31 14:00:00,21.55,21.68,21.55,21.67,23600.0,21.55,21.68,21.55,21.67,23600.0
2006-03-31 15:00:00,21.67,21.68,21.59,21.59,64800.0,21.67,21.68,21.59,21.59,64800.0
2006-04-03 09:30:00,21.61,21.63,21.56,21.59,13200.0,21.61,21.63,21.56,21.59,13200.0
2006-04-03 10:00:00,21.6,21.67,21.55,21.55,35600.0,21.6,21.67,21.55,21.55,35600.0
2006-04-03 11:00:00,21.56,21.57,21.32,21.34,73200.0,21.56,21.57,21.32,21.34,73200.0
2006-04-03 12:00:00,21.36,21.37,21.27,21.27,36400.0,21.36,21.37,21.27,21.27,36400.0
2006-04-03 13:00:00,21.27,21.27,21.19,21.21,83600.0,21.27,21.27,21.19,21.21,83600.0
2006-04-03 14:00:00,21.21,21.21,21.11,21.11,66000.0,21.21,21.21,21.11,21.11,66000.0
2006-04-03 15:00:00,21.11,21.35,21.1,21.3,140800.0,21.11,21.35,21.1,21.3,140800.0
2006-04-04 09:30:00,20.51,20.57,20.14,20.52,276000.0,20.51,20.57,20.14,20.52,276000.0
2006-04-04 10:00:00,20.53,20.71,20.43,20.65,285200.0,20.53,20.71,20.43,20.65,285200.0
2006-04-04 11:00:00,20.61,20.75,20.54,20.62,178800.0,20.61,20.75,20.54,20.62,178800.0
2006-04-04 12:00:00,20.6,20.6,20.41,20.49,213200.0,20.6,20.6,20.41,20.49,213200.0
2006-04-04 13:00:00,20.49,20.52,20.41,20.5,107600.0,20.49,20.52,20.41,20.5,107600.0
2006-04-04 14:00:00,20.5,20.61,20.46,20.6,144000.0,20.5,20.61,20.46,20.6,144000.0
2006-04-04 15:00:00,20.6,20.71,20.51,20.52,276000.0,20.6,20.71,20.51,20.52,276000.0
2006-04-05 09:30:00,20.49,20.67,20.49,20.55,55600.0,20.49,20.67,20.49,20.55,55600.0
2006-04-05 10:00:00,20.54,20.6,20.43,20.43,74000.0,20.54,20.6,20.43,20.43,74000.0
2006-04-05 11:00:00,20.42,20.45,20.38,20.4,61200.0,20.42,20.45,20.38,20.4,61200.0
2006-04-05 12:00:00,20.4,20.49,20.4,20.47,35200.0,20.4,20.49,20.4,20.47,35200.0
2006-04-05 13:00:00,20.48,20.55,20.48,20.55,35200.0,20.48,20.55,20.48,20.55,35200.0
2006-04-05 14:00:00,20.55,20.62,20.54,20.58,114000.0,20.55,20.62,20.54,20.58,114000.0
2006-04-05 15:00:00,20.58,20.58,20.48,20.49,115600.0,20.58,20.58,20.48,20.49,115600.0
2006-04-06 09:30:00,20.55,20.55,20.45,20.52,14800.0,20.55,20.55,20.45,20.52,14800.0
2006-04-06 10:00:00,20.51,20.55,20.49,20.51,36000.0,20.51,20.55,20.49,20.51,36000.0
2006-04-06 11:00:00,20.48,20.51,20.47,20.49,30000.0,20.48,20.51,20.47,20.49,30000.0
2006-04-06 12:00:00,20.47,20.51,20.43,20.5,23600.0,20.47,20.51,20.43,20.5,23600.0
2006-04-06 13:00:00,20.5,20.52,20.48,20.5,41200.0,20.5,20.52,20.48,20.5,41200.0
2006-04-06 14:00:00,20.5,20.53,20.43,20.5,42800.0,20.5,20.53,20.43,20.5,42800.0
2006-04-06 15:00:00,20.5,21.25,20.44,20.46,206000.0,20.5,21.25,20.44,20.46,206000.0
2006-04-07 09:30:00,20.43,20.66,20.43,20.65,21600.0,20.43,20.66,20.43,20.65,21600.0
2006-04-07 10:00:00,20.65,20.67,20.6,20.63,55200.0,20.65,20.67,20.6,20.63,55200.0
2006-04-07 11:00:00,20.64,20.65,20.5,20.5,48400.0,20.64,20.65,20.5,20.5,48400.0
2006-04-07 12:00:00,20.5,20.52,20.48,20.49,32800.0,20.5,20.52,20.48,20.49,32800.0
2006-04-07 13:00:00,20.49,20.5,20.45,20.45,58800.0,20.49,20.5,20.45,20.45,58800.0
2006-04-07 14:00:00,20.45,20.45,20.42,20.44,38800.0,20.45,20.45,20.42,20.44,38800.0
2006-04-07 15:00:00,20.43,20.44,20.25,20.26,232000.0,20.43,20.44,20.25,20.26,232000.0
2006-04-10 09:30:00,20.22,20.29,20.1,20.17,61600.0,20.22,20.29,20.1,20.17,61600.0
2006-04-10 10:00:00,20.21,20.3,20.18,20.26,59200.0,20.21,20.3,20.18,20.26,59200.0
2006-04-10 11:00:00,20.26,20.28,20.2,20.24,209200.0,20.26,20.28,20.2,20.24,209200.0
2006-04-10 12:00:00,20.25,20.35,20.25,20.29,51200.0,20.25,20.35,20.25,20.29,51200.0
2006-04-10 13:00:00,20.29,20.3,20.22,20.28,56800.0,20.29,20.3,20.22,20.28,56800.0
2006-04-10 14:00:00,20.26,20.3,20.2,20.25,40800.0,20.26,20.3,20.2,20.25,40800.0
2006-04-10 15:00:00,20.25,20.27,20.23,20.25,81200.0,20.25,20.27,20.23,20.25,81200.0
2006-04-11 09:30:00,20.24,20.29,20.19,20.24,26000.0,20.24,20.29,20.19,20.24,26000.0
2006-04-11 10:00:00,20.24,20.24,20.03,20.1,56400.0,20.24,20.24,20.03,20.1,56400.0
2006-04-11 11:00:00,20.06,20.08,20.02,20.08,31200.0,20.06,20.08,20.02,20.08,31200.0
2006-04-11 12:00:00,20.09,20.1,20.05,20.05,30800.0,20.09,20.1,20.05,20.05,30800.0
2006-04-11 13:00:00,20.06,20.16,20.05,20.12,17200.0,20.06,20.16,20.05,20.12,17200.0
2006-04-11 14:00:00,20.12,20.13,20.06,20.08,47600.0,20.12,20.13,20.06,20.08,47600.0
2006-04-11 15:00:00,20.07,20.19,20.06,20.11,72000.0,20.07,20.19,20.06,20.11,72000.0
2006-04-12 09:30:00,20.12,20.29,20.11,20.25,12400.0,20.12,20.29,20.11,20.25,12400.0
2006-04-12 10:00:00,20.27,20.27,20.17,20.18,33200.0,20.27,20.27,20.17,20.18,33200.0
2006-04-12 11:00:00,20.18,20.19,20.13,20.13,37200.0,20.18,20.19,20.13,20.13,37200.0
2006-04-12 12:00:00,20.13,20.18,20.13,20.18,29600.0,20.13,20.18,20.13,20.18,29600.0
2006-04-12 13:00:00,20.18,20.2,20.16,20.2,104400.0,20.18,20.2,20.16,20.2,104400.0
2006-04-12 14:00:00,20.2,20.23,20.17,20.2,49200.0,20.2,20.23,20.17,20.2,49200.0
2006-04-12 15:00:00,20.18,20.27,20.17,20.2,111600.0,20.18,20.27,20.17,20.2,111600.0
2006-04-13 09:30:00,20.28,20.28,20.17,20.21,10000.0,20.28,20.28,20.17,20.21,10000.0
2006-04-13 10:00:00,20.19,20.33,20.19,20.33,18800.0,20.19,20.33,20.19,20.33,18800.0
2006-04-13 11:00:00,20.35,20.47,20.32,20.44,34000.0,20.35,20.47,20.32,20.44,34000.0
2006-04-13 12:00:00,20.46,20.54,20.45,20.51,46800.0,20.46,20.54,20.45,20.51,46800.0
2006-04-13 13:00:00,20.51,20.56,20.5,20.56,54400.0,20.51,20.56,20.5,20.56,54400.0
2006-04-13 14:00:00,20.55,20.57,20.49,20.5,65600.0,20.55,20.57,20.49,20.5,65600.0
2006-04-13 15:00:00,20.5,20.56,20.41,20.52,184000.0,20.5,20.56,20.41,20.52,184000.0
2006-04-17 09:30:00,20.46,20.6,20.45,20.57,25200.0,20.46,20.6,20.45,20.57,25200.0
2006-04-17 10:00:00,20.56,20.57,20.52,20.52,18400.0,20.56,20.57,20.52,20.52,18400.0
2006-04-17 11:00:00,20.53,20.54,20.5,20.53,18800.0,20.53,20.54,20.5,20.53,18800.0
2006-04-17 12:00:00,20.53,20.55,20.52,20.54,18400.0,20.53,20.55,20.52,20.54,18400.0
2006-04-17 13:00:00,20.54,20.54,20.46,20.46,14000.0,20.54,20.54,20.46,20.46,14000.0
2006-04-17 14:00:00,20.45,20.49,20.44,20.48,21600.0,20.45,20.49,20.44,20.48,21600.0
2006-04-17 15:00:00,20.49,20.59,20.48,20.56,59200.0,20.49,20.59,20.48,20.56,59200.0
2006-04-18 09:30:00,20.57,20.64,20.57,20.63,16400.0,20.57,20.64,20.57,20.63,16400.0
2006-04-18 10:00:00,20.64,20.69,20.64,20.68,26800.0,20.64,20.69,20.64,20.68,26800.0
2006-04-18 11:00:00,20.68,20.8,20.65,20.75,50000.0,20.68,20.8,20.65,20.75,50000.0
2006-04-18 12:00:00,20.75,20.77,20.69,20.75,34800.0,20.75,20.77,20.69,20.75,34800.0
2006-04-18 13:00:00,20.74,20.75,20.71,20.72,7600.0,20.74,20.75,20.71,20.72,7600.0
2006-04-18 14:00:00,20.73,20.92,20.73,20.92,38400.0,20.73,20.92,20.73,20.92,38400.0
2006-04-18 15:00:00,20.91,21.03,20.89,20.95,120000.0,20.91,21.03,20.89,20.95,120000.0
2006-04-19 09:30:00,20.9,21.14,20.9,21.14,32000.0,20.9,21.14,20.9,21.14,32000.0
2006-04-19 10:00:00,21.11,21.13,20.94,20.99,86000.0,21.11,21.13,20.94,20.99,86000.0
2006-04-19 11:00:00,20.96,21.04,20.96,20.99,31200.0,20.96,21.04,20.96,20.99,31200.0
2006-04-19 12:00:00,21.02,21.11,20.99,21.11,12400.0,21.02,21.11,20.99,21.11,12400.0
2006-04-19 13:00:00,21.04,21.05,20.93,20.96,35200.0,21.04,21.05,20.93,20.96,35200.0
2006-04-19 14:00:00,20.96,21.07,20.93,21.07,33200.0,20.96,21.07,20.93,21.07,33200.0
2006-04-19 15:00:00,21.06,21.13,21.04,21.12,88000.0,21.06,21.13,21.04,21.12,88000.0
2006-04-20 09:30:00,21.09,21.2,21.02,21.12,7200.0,21.09,21.2,21.02,21.12,7200.0
2006-04-20 10:00:00,21.12,21.15,21.05,21.05,27600.0,21.12,21.15,21.05,21.05,27600.0
2006-04-20 11:00:00,21.06,21.08,20.98,21.04,35600.0,21.06,21.08,20.98,21.04,35600.0
2006-04-20 12:00:00,20.98,21.02,20.98,20.98,14800.0,20.98,21.02,20.98,20.98,14800.0
2006-04-20 13:00:00,20.99,21.12,20.99,21.1,9600.0,20.99,21.12,20.99,21.1,9600.0
2006-04-20 14:00:00,21.12,21.12,21.09,21.12,9200.0,21.12,21.12,21.09,21.12,9200.0
2006-04-20 15:00:00,21.1,21.26,21.1,21.26,117200.0,21.1,21.26,21.1,21.26,117200.0
2006-04-21 09:30:00,21.26,21.27,21.22,21.22,16800.0,21.26,21.27,21.22,21.22,16800.0
2006-04-21 10:00:00,21.22,21.29,21.22,21.29,26800.0,21.22,21.29,21.22,21.29,26800.0
2006-04-21 11:00:00,21.27,21.34,21.27,21.33,26400.0,21.27,21.34,21.27,21.33,26400.0
2006-04-21 12:00:00,21.32,21.33,21.3,21.3,19600.0,21.32,21.33,21.3,21.3,19600.0
2006-04-21 13:00:00,21.3,21.32,21.27,21.29,10400.0,21.3,21.32,21.27,21.29,10400.0
2006-04-21 14:00:00,21.28,21.28,21.23,21.23,74400.0,21.28,21.28,21.23,21.23,74400.0
2006-04-21 15:00:00,21.23,21.34,21.18,21.29,47200.0,21.23,21.34,21.18,21.29,47200.0
2006-04-24 09:30:00,21.34,21.34,21.23,21.23,17600.0,21.34,21.34,21.23,21.23,17600.0
2006-04-24 10:00:00,21.23,21.27,21.2,21.25,35200.0,21.23,21.27,21.2,21.25,35200.0
2006-04-24 11:00:00,21.26,21.28,21.23,21.28,22800.0,21.26,21.28,21.23,21.28,22800.0
2006-04-24 12:00:00,21.27,21.47,21.27,21.44,40000.0,21.27,21.47,21.27,21.44,40000.0
2006-04-24 13:00:00,21.44,21.47,21.37,21.39,58800.0,21.44,21.47,21.37,21.39,58800.0
2006-04-24 14:00:00,21.39,21.47,21.36,21.4,53200.0,21.39,21.47,21.36,21.4,53200.0
2006-04-24 15:00:00,21.4,21.4,21.33,21.38,83600.0,21.4,21.4,21.33,21.38,83600.0
2006-04-25 09:30:00,21.35,21.35,21.24,21.24,29200.0,21.35,21.35,21.24,21.24,29200.0
2006-04-25 10:00:00,21.24,21.24,21.11,21.15,74400.0,21.24,21.24,21.11,21.15,74400.0
2006-04-25 11:00:00,21.15,21.15,21.08,21.08,29200.0,21.15,21.15,21.08,21.08,29200.0
2006-04-25 12:00:00,21.09,21.09,21.03,21.07,20000.0,21.09,21.09,21.03,21.07,20000.0
2006-04-25 13:00:00,21.09,21.09,21.05,21.06,22400.0,21.09,21.09,21.05,21.06,22400.0
2006-04-25 14:00:00,21.09,21.09,20.99,21.03,68400.0,21.09,21.09,20.99,21.03,68400.0
2006-04-25 15:00:00,21.06,21.1,21.0,21.07,103200.0,21.06,21.1,21.0,21.07,103200.0
2006-04-26 09:30:00,20.99,21.04,20.98,21.03,11600.0,20.99,21.04,20.98,21.03,11600.0
2006-04-26 10:00:00,21.03,21.08,20.95,20.95,54800.0,21.03,21.08,20.95,20.95,54800.0
2006-04-26 11:00:00,20.95,21.08,20.93,21.0,54000.0,20.95,21.08,20.93,21.0,54000.0
2006-04-26 12:00:00,21.01,21.04,20.85,20.88,84400.0,21.01,21.04,20.85,20.88,84400.0
2006-04-26 13:00:00,20.87,20.89,20.85,20.87,62800.0,20.87,20.89,20.85,20.87,62800.0
2006-04-26 14:00:00,20.87,20.91,20.81,20.81,85200.0,20.87,20.91,20.81,20.81,85200.0
2006-04-26 15:00:00,20.86,20.86,20.6,20.64,118800.0,20.86,20.86,20.6,20.64,118800.0
2006-04-27 09:30:00,20.64,20.64,20.4,20.55,53200.0,20.64,20.64,20.4,20.55,53200.0
2006-04-27 10:00:00,20.55,20.74,20.54,20.74,99600.0,20.55,20.74,20.54,20.74,99600.0
2006-04-27 11:00:00,20.74,20.86,20.74,20.78,46400.0,20.74,20.86,20.74,20.78,46400.0
2006-04-27 12:00:00,20.76,20.83,20.76,20.82,20000.0,20.76,20.83,20.76,20.82,20000.0
2006-04-27 13:00:00,20.81,20.83,20.77,20.83,46800.0,20.81,20.83,20.77,20.83,46800.0
2006-04-27 14:00:00,20.84,20.88,20.83,20.85,91200.0,20.84,20.88,20.83,20.85,91200.0
2006-04-27 15:00:00,20.85,20.87,20.78,20.84,90800.0,20.85,20.87,20.78,20.84,90800.0
2006-04-28 09:30:00,20.08,20.48,20.0,20.23,161200.0,20.08,20.48,20.0,20.23,161200.0
2006-04-28 10:00:00,20.24,20.54,20.11,20.5,156800.0,20.24,20.54,20.11,20.5,156800.0
2006-04-28 11:00:00,20.5,20.6,20.25,20.43,105200.0,20.5,20.6,20.25,20.43,105200.0
2006-04-28 12:00:00,20.47,20.51,20.42,20.5,36400.0,20.47,20.51,20.42,20.5,36400.0
2006-04-28 13:00:00,20.5,20.69,20.49,20.65,55600.0,20.5,20.69,20.49,20.65,55600.0
2006-04-28 14:00:00,20.63,20.71,20.63,20.7,63600.0,20.63,20.71,20.63,20.7,63600.0
2006-04-28 15:00:00,20.7,20.8,20.7,20.8,198000.0,20.7,20.8,20.7,20.8,198000.0
2006-05-01 09:30:00,20.68,20.79,20.6,20.72,62400.0,20.68,20.79,20.6,20.72,62400.0
2006-05-01 10:00:00,20.71,20.75,20.59,20.63,87600.0,20.71,20.75,20.59,20.63,87600.0
2006-05-01 11:00:00,20.63,20.65,20.5,20.55,75200.0,20.63,20.65,20.5,20.55,75200.0
2006-05-01 12:00:00,20.56,20.61,20.45,20.56,84400.0,20.56,20.61,20.45,20.56,84400.0
2006-05-01 13:00:00,20.56,20.69,20.55,20.63,56400.0,20.56,20.69,20.55,20.63,56400.0
2006-05-01 14:00:00,20.66,20.75,20.64,20.66,74000.0,20.66,20.75,20.64,20.66,74000.0
2006-05-01 15:00:00,20.66,20.68,20.4,20.42,151600.0,20.66,20.68,20.4,20.42,151600.0
2006-05-02 09:30:00,20.49,20.49,20.33,20.36,25600.0,20.49,20.49,20.33,20.36,25600.0
2006-05-02 10:00:00,20.36,20.44,20.25,20.25,72400.0,20.36,20.44,20.25,20.25,72400.0
2006-05-02 11:00:00,20.26,20.27,20.24,20.24,54800.0,20.26,20.27,20.24,20.24,54800.0
2006-05-02 12:00:00,20.24,20.25,20.2,20.21,48000.0,20.24,20.25,20.2,20.21,48000.0
2006-05-02 13:00:00,20.19,20.22,20.11,20.18,72400.0,20.19,20.22,20.11,20.18,72400.0
2006-05-02 14:00:00,20.2,20.23,20.15,20.15,47200.0,20.2,20.23,20.15,20.15,47200.0
2006-05-02 15:00:00,20.15,20.23,20.08,20.09,188800.0,20.15,20.23,20.08,20.09,188800.0
2006-05-03 09:30:00,20.04,20.14,20.04,20.05,77200.0,20.04,20.14,20.04,20.05,77200.0
2006-05-03 10:00:00,20.05,20.13,19.83,19.88,253200.0,20.05,20.13,19.83,19.88,253200.0
2006-05-03 11:00:00,19.88,20.11,19.88,20.09,156400.0,19.88,20.11,19.88,20.09,156400.0
2006-05-03 12:00:00,20.09,20.09,19.93,20.0,111200.0,20.09,20.09,19.93,20.0,111200.0
2006-05-03 13:00:00,20.0,20.0,19.88,19.9,97200.0,20.0,20.0,19.88,19.9,97200.0
2006-05-03 14:00:00,19.89,19.95,19.85,19.89,183200.0,19.89,19.95,19.85,19.89,183200.0
2006-05-03 15:00:00,19.89,19.94,19.77,19.77,289200.0,19.89,19.94,19.77,19.77,289200.0
2006-05-04 09:30:00,19.78,19.78,19.63,19.71,79600.0,19.78,19.78,19.63,19.71,79600.0
2006-05-04 10:00:00,19.71,19.8,19.71,19.73,74400.0,19.71,19.8,19.71,19.73,74400.0
2006-05-04 11:00:00,19.73,19.75,19.62,19.67,82800.0,19.73,19.75,19.62,19.67,82800.0
2006-05-04 12:00:00,19.67,19.72,19.63,19.67,79600.0,19.67,19.72,19.63,19.67,79600.0
2006-05-04 13:00:00,19.67,19.74,19.67,19.7,137600.0,19.67,19.74,19.67,19.7,137600.0
2006-05-04 14:00:00,19.7,19.83,19.69,19.78,111200.0,19.7,19.83,19.69,19.78,111200.0
2006-05-04 15:00:00,19.79,19.81,19.65,19.66,212000.0,19.79,19.81,19.65,19.66,212000.0
2006-05-05 09:30:00,19.69,19.74,19.65,19.74,24000.0,19.69,19.74,19.65,19.74,24000.0
2006-05-05 10:00:00,19.73,19.74,19.67,19.7,73600.0,19.73,19.74,19.67,19.7,73600.0
2006-05-05 11:00:00,19.7,19.75,19.7,19.74,86000.0,19.7,19.75,19.7,19.74,86000.0
2006-05-05 12:00:00,19.73,19.76,19.72,19.73,49600.0,19.73,19.76,19.72,19.73,49600.0
2006-05-05 13:00:00,19.74,19.76,19.72,19.72,69600.0,19.74,19.76,19.72,19.72,69600.0
2006-05-05 14:00:00,19.73,19.73,19.69,19.72,89600.0,19.73,19.73,19.69,19.72,89600.0
2006-05-05 15:00:00,19.72,19.76,19.71,19.73,127600.0,19.72,19.76,19.71,19.73,127600.0
2006-05-08 09:30:00,19.72,19.78,19.72,19.73,37200.0,19.72,19.78,19.72,19.73,37200.0
2006-05-08 10:00:00,19.74,19.74,19.63,19.66,65600.0,19.74,19.74,19.63,19.66,65600.0
2006-05-08 11:00:00,19.64,19.73,19.64,19.7,39600.0,19.64,19.73,19.64,19.7,39600.0
2006-05-08 12:00:00,19.68,19.74,19.68,19.7,66800.0,19.68,19.74,19.68,19.7,66800.0
2006-05-08 13:00:00,19.7,19.73,19.67,19.71,68800.0,19.7,19.73,19.67,19.71,68800.0
2006-05-08 14:00:00,19.71,19.72,19.7,19.72,39200.0,19.71,19.72,19.7,19.72,39200.0
2006-05-08 15:00:00,19.71,19.76,19.7,19.74,81600.0,19.71,19.76,19.7,19.74,81600.0
2006-05-09 09:30:00,19.75,19.77,19.72,19.75,72000.0,19.75,19.77,19.72,19.75,72000.0
2006-05-09 10:00:00,19.75,19.75,19.55,19.63,55600.0,19.75,19.75,19.55,19.63,55600.0
2006-05-09 11:00:00,19.64,19.73,19.61,19.7,67200.0,19.64,19.73,19.61,19.7,67200.0
2006-05-09 12:00:00,19.7,19.7,19.66,19.66,24400.0,19.7,19.7,19.66,19.66,24400.0
2006-05-09 13:00:00,19.67,19.68,19.65,19.67,24800.0,19.67,19.68,19.65,19.67,24800.0
2006-05-09 14:00:00,19.67,19.74,19.67,19.73,47600.0,19.67,19.74,19.67,19.73,47600.0
2006-05-09 15:00:00,19.73,19.8,19.7,19.75,92400.0,19.73,19.8,19.7,19.75,92400.0
2006-05-10 09:30:00,19.72,19.72,19.65,19.66,40000.0,19.72,19.72,19.65,19.66,40000.0
2006-05-10 10:00:00,19.65,19.77,19.61,19.73,47600.0,19.65,19.77,19.61,19.73,47600.0
2006-05-10 11:00:00,19.73,19.81,19.73,19.77,52000.0,19.73,19.81,19.73,19.77,52000.0
2006-05-10 12:00:00,19.77,19.81,19.71,19.81,32000.0,19.77,19.81,19.71,19.81,32000.0
2006-05-10 13:00:00,19.81,19.87,19.79,19.8,23200.0,19.81,19.87,19.79,19.8,23200.0
2006-05-10 14:00:00,19.8,19.82,19.73,19.76,36400.0,19.8,19.82,19.73,19.76,36400.0
2006-05-10 15:00:00,19.75,19.8,19.72,19.75,90000.0,19.75,19.8,19.72,19.75,90000.0
2006-05-11 09:30:00,19.75,19.91,19.75,19.83,92800.0,19.75,19.91,19.75,19.83,92800.0
2006-05-11 10:00:00,19.81,19.87,19.79,19.8,100400.0,19.81,19.87,19.79,19.8,100400.0
2006-05-11 11:00:00,19.81,19.82,19.75,19.79,155600.0,19.81,19.82,19.75,19.79,155600.0
2006-05-11 12:00:00,19.79,19.8,19.76,19.8,52400.0,19.79,19.8,19.76,19.8,52400.0
2006-05-11 13:00:00,19.8,19.8,19.77,19.77,30400.0,19.8,19.8,19.77,19.77,30400.0
2006-05-11 14:00:00,19.76,19.79,19.7,19.7,45600.0,19.76,19.79,19.7,19.7,45600.0
2006-05-11 15:00:00,19.68,19.7,19.48,19.49,232400.0,19.68,19.7,19.48,19.49,232400.0
2006-05-12 09:30:00,19.42,19.42,19.23,19.24,94000.0,19.42,19.42,19.23,19.24,94000.0
2006-05-12 10:00:00,19.26,19.37,19.15,19.2,95200.0,19.26,19.37,19.15,19.2,95200.0
2006-05-12 11:00:00,19.2,19.28,19.19,19.25,53600.0,19.2,19.28,19.19,19.25,53600.0
2006-05-12 12:00:00,19.25,19.32,19.21,19.22,47600.0,19.25,19.32,19.21,19.22,47600.0
2006-05-12 13:00:00,19.25,19.25,19.23,19.25,22400.0,19.25,19.25,19.23,19.25,22400.0
2006-05-12 14:00:00,19.24,19.3,19.24,19.25,80800.0,19.24,19.3,19.24,19.25,80800.0
2006-05-12 15:00:00,19.24,19.25,19.19,19.24,148400.0,19.24,19.25,19.19,19.24,148400.0
2006-05-15 09:30:00,19.13,19.21,18.59,18.68,178000.0,19.13,19.21,18.59,18.68,178000.0
2006-05-15 10:00:00,18.68,18.99,18.67,18.92,137200.0,18.68,18.99,18.67,18.92,137200.0
2006-05-15 11:00:00,18.92,19.03,18.91,19.01,110000.0,18.92,19.03,18.91,19.01,110000.0
2006-05-15 12:00:00,19.0,19.16,18.99,19.16,55200.0,19.0,19.16,18.99,19.16,55200.0
2006-05-15 13:00:00,19.18,19.23,18.99,18.99,79600.0,19.18,19.23,18.99,18.99,79600.0
2006-05-15 14:00:00,19.02,19.13,19.02,19.05,42400.0,19.02,19.13,19.02,19.05,42400.0
2006-05-15 15:00:00,19.04,19.18,19.04,19.1,132400.0,19.04,19.18,19.04,19.1,132400.0
2006-05-16 09:30:00,19.13,19.16,19.06,19.15,42800.0,19.13,19.16,19.06,19.15,42800.0
2006-05-16 10:00:00,19.16,19.33,19.15,19.33,63600.0,19.16,19.33,19.15,19.33,63600.0
2006-05-16 11:00:00,19.33,19.33,19.24,19.29,37600.0,19.33,19.33,19.24,19.29,37600.0
2006-05-16 12:00:00,19.29,19.32,19.25,19.32,165600.0,19.29,19.32,19.25,19.32,165600.0
2006-05-16 13:00:00,19.33,19.43,19.33,19.41,81600.0,19.33,19.43,19.33,19.41,81600.0
2006-05-16 14:00:00,19.41,19.43,19.41,19.42,27200.0,19.41,19.43,19.41,19.42,27200.0
2006-05-16 15:00:00,19.42,19.49,19.4,19.44,167600.0,19.42,19.49,19.4,19.44,167600.0
2006-05-17 09:30:00,19.4,19.4,19.31,19.32,31600.0,19.4,19.4,19.31,19.32,31600.0
2006-05-17 10:00:00,19.31,19.4,19.26,19.33,100400.0,19.31,19.4,19.26,19.33,100400.0
2006-05-17 11:00:00,19.34,19.34,19.16,19.29,153600.0,19.34,19.34,19.16,19.29,153600.0
2006-05-17 12:00:00,19.28,19.39,19.28,19.39,49600.0,19.28,19.39,19.28,19.39,49600.0
2006-05-17 13:00:00,19.38,19.4,19.35,19.38,34000.0,19.38,19.4,19.35,19.38,34000.0
2006-05-17 14:00:00,19.38,19.41,19.3,19.32,102800.0,19.38,19.41,19.3,19.32,102800.0
2006-05-17 15:00:00,19.33,19.41,19.32,19.33,126400.0,19.33,19.41,19.32,19.33,126400.0
2006-05-18 09:30:00,19.29,19.38,19.22,19.36,21600.0,19.29,19.38,19.22,19.36,21600.0
2006-05-18 10:00:00,19.35,19.35,19.29,19.29,70000.0,19.35,19.35,19.29,19.29,70000.0
2006-05-18 11:00:00,19.29,19.36,19.2,19.31,50400.0,19.29,19.36,19.2,19.31,50400.0
2006-05-18 12:00:00,19.31,19.39,19.31,19.36,29600.0,19.31,19.39,19.31,19.36,29600.0
2006-05-18 13:00:00,19.33,19.4,19.32,19.34,27200.0,19.33,19.4,19.32,19.34,27200.0
2006-05-18 14:00:00,19.34,19.37,19.3,19.3,26800.0,19.34,19.37,19.3,19.3,26800.0
2006-05-18 15:00:00,19.3,19.34,19.16,19.21,77600.0,19.3,19.34,19.16,19.21,77600.0
2006-05-19 09:30:00,19.17,19.25,19.14,19.25,20800.0,19.17,19.25,19.14,19.25,20800.0
2006-05-19 10:00:00,19.22,19.22,19.1,19.13,86400.0,19.22,19.22,19.1,19.13,86400.0
2006-05-19 11:00:00,19.11,19.2,19.07,19.09,82000.0,19.11,19.2,19.07,19.09,82000.0
2006-05-19 12:00:00,19.07,19.21,19.05,19.21,35200.0,19.07,19.21,19.05,19.21,35200.0
2006-05-19 13:00:00,19.2,19.31,19.19,19.25,38800.0,19.2,19.31,19.19,19.25,38800.0
2006-05-19 14:00:00,19.24,19.25,19.16,19.18,60800.0,19.24,19.25,19.16,19.18,60800.0
2006-05-19 15:00:00,19.17,19.42,19.1,19.18,117600.0,19.17,19.42,19.1,19.18,117600.0
2006-05-22 09:30:00,19.12,19.12,18.82,19.03,41600.0,19.12,19.12,18.82,19.03,41600.0
2006-05-22 10:00:00,19.01,19.11,19.0,19.04,66000.0,19.01,19.11,19.0,19.04,66000.0
2006-05-22 11:00:00,19.05,19.07,18.99,19.03,51200.0,19.05,19.07,18.99,19.03,51200.0
2006-05-22 12:00:00,19.04,19.1,19.0,19.02,83600.0,19.04,19.1,19.0,19.02,83600.0
2006-05-22 13:00:00,19.02,19.03,19.0,19.01,37200.0,19.02,19.03,19.0,19.01,37200.0
2006-05-22 14:00:00,19.01,19.01,18.98,19.0,62000.0,19.01,19.01,18.98,19.0,62000.0
2006-05-22 15:00:00,19.0,19.06,18.99,19.0,200000.0,19.0,19.06,18.99,19.0,200000.0
2006-05-23 09:30:00,19.0,19.03,18.97,19.0,118400.0,19.0,19.03,18.97,19.0,118400.0
2006-05-23 10:00:00,19.0,19.07,19.0,19.07,178000.0,19.0,19.07,19.0,19.07,178000.0
2006-05-23 11:00:00,19.07,19.1,19.06,19.08,211200.0,19.07,19.1,19.06,19.08,211200.0
2006-05-23 12:00:00,19.09,19.2,19.09,19.15,153600.0,19.09,19.2,19.09,19.15,153600.0
2006-05-23 13:00:00,19.17,19.18,19.13,19.15,116800.0,19.17,19.18,19.13,19.15,116800.0
2006-05-23 14:00:00,19.15,19.16,19.13,19.14,111600.0,19.15,19.16,19.13,19.14,111600.0
2006-05-23 15:00:00,19.14,19.18,19.08,19.1,233200.0,19.14,19.18,19.08,19.1,233200.0
2006-05-24 09:30:00,19.09,19.2,18.92,19.13,105600.0,19.09,19.2,18.92,19.13,105600.0
2006-05-24 10:00:00,19.13,19.14,19.0,19.0,74800.0,19.13,19.14,19.0,19.0,74800.0
2006-05-24 11:00:00,19.0,19.02,18.97,18.97,148400.0,19.0,19.02,18.97,18.97,148400.0
2006-05-24 12:00:00,18.98,18.99,18.89,18.9,87200.0,18.98,18.99,18.89,18.9,87200.0
2006-05-24 13:00:00,18.91,18.98,18.87,18.98,71600.0,18.91,18.98,18.87,18.98,71600.0
2006-05-24 14:00:00,18.98,18.98,18.91,18.98,136000.0,18.98,18.98,18.91,18.98,136000.0
2006-05-24 15:00:00,18.98,19.08,18.96,19.05,178000.0,18.98,19.08,18.96,19.05,178000.0
2006-05-25 09:30:00,19.04,19.07,18.94,18.98,74800.0,19.04,19.07,18.94,18.98,74800.0
2006-05-25 10:00:00,18.98,19.0,18.96,18.98,91600.0,18.98,19.0,18.96,18.98,91600.0
2006-05-25 11:00:00,18.98,19.02,18.98,19.0,64800.0,18.98,19.02,18.98,19.0,64800.0
2006-05-25 12:00:00,19.0,19.03,18.98,18.99,45600.0,19.0,19.03,18.98,18.99,45600.0
2006-05-25 13:00:00,18.99,19.0,18.98,18.98,30000.0,18.99,19.0,18.98,18.98,30000.0
2006-05-25 14:00:00,18.98,19.03,18.98,19.0,184800.0,18.98,19.03,18.98,19.0,184800.0
2006-05-25 15:00:00,19.0,19.03,18.99,19.0,281600.0,19.0,19.03,18.99,19.0,281600.0
2006-05-26 09:30:00,18.95,19.0,18.95,18.98,37600.0,18.95,19.0,18.95,18.98,37600.0
2006-05-26 10:00:00,18.99,19.05,18.98,19.02,110800.0,18.99,19.05,18.98,19.02,110800.0
2006-05-26 11:00:00,19.02,19.04,19.01,19.02,110000.0,19.02,19.04,19.01,19.02,110000.0
2006-05-26 12:00:00,19.01,19.04,18.99,19.03,28400.0,19.01,19.04,18.99,19.03,28400.0
2006-05-26 13:00:00,19.02,19.04,19.01,19.03,18400.0,19.02,19.04,19.01,19.03,18400.0
2006-05-26 14:00:00,19.04,19.12,19.03,19.08,112800.0,19.04,19.12,19.03,19.08,112800.0
2006-05-26 15:00:00,19.07,19.15,19.04,19.11,156400.0,19.07,19.15,19.04,19.11,156400.0
2006-05-30 09:30:00,19.05,19.06,18.93,18.94,21200.0,19.05,19.06,18.93,18.94,21200.0
2006-05-30 10:00:00,18.97,18.99,18.9,18.9,23200.0,18.97,18.99,18.9,18.9,23200.0
2006-05-30 11:00:00,18.93,18.95,18.92,18.94,20400.0,18.93,18.95,18.92,18.94,20400.0
2006-05-30 12:00:00,18.96,18.96,18.93,18.95,21600.0,18.96,18.96,18.93,18.95,21600.0
2006-05-30 13:00:00,18.95,18.95,18.93,18.95,34400.0,18.95,18.95,18.93,18.95,34400.0
2006-05-30 14:00:00,18.95,18.96,18.93,18.93,42000.0,18.95,18.96,18.93,18.93,42000.0
2006-05-30 15:00:00,18.94,18.95,18.87,18.88,155600.0,18.94,18.95,18.87,18.88,155600.0
2006-05-31 09:30:00,18.85,18.99,18.85,18.98,10800.0,18.85,18.99,18.85,18.98,10800.0
2006-05-31 10:00:00,18.97,19.18,18.96,19.04,46800.0,18.97,19.18,18.96,19.04,46800.0
2006-05-31 11:00:00,19.04,19.09,19.0,19.0,22000.0,19.04,19.09,19.0,19.0,22000.0
2006-05-31 12:00:00,19.0,19.09,19.0,19.08,12800.0,19.0,19.09,19.0,19.08,12800.0
2006-05-31 13:00:00,19.08,19.08,19.0,19.01,27600.0,19.08,19.08,19.0,19.01,27600.0
2006-05-31 14:00:00,19.01,19.04,18.92,19.01,36800.0,19.01,19.04,18.92,19.01,36800.0
2006-05-31 15:00:00,19.03,19.11,18.98,19.09,76400.0,19.03,19.11,18.98,19.09,76400.0
2006-06-01 09:30:00,19.07,19.28,19.07,19.24,34400.0,19.07,19.28,19.07,19.24,34400.0
2006-06-01 10:00:00,19.25,19.27,19.22,19.25,72800.0,19.25,19.27,19.22,19.25,72800.0
2006-06-01 11:00:00,19.24,19.36,19.22,19.34,95600.0,19.24,19.36,19.22,19.34,95600.0
2006-06-01 12:00:00,19.34,19.42,19.32,19.39,57600.0,19.34,19.42,19.32,19.39,57600.0
2006-06-01 13:00:00,19.39,19.46,19.36,19.45,46000.0,19.39,19.46,19.36,19.45,46000.0
2006-06-01 14:00:00,19.44,19.55,19.44,19.54,94800.0,19.44,19.55,19.44,19.54,94800.0
2006-06-01 15:00:00,19.54,19.63,19.54,19.61,87600.0,19.54,19.63,19.54,19.61,87600.0
2006-06-02 09:30:00,19.64,19.65,19.59,19.64,103600.0,19.64,19.65,19.59,19.64,103600.0
2006-06-02 10:00:00,19.63,19.77,19.63,19.75,71200.0,19.63,19.77,19.63,19.75,71200.0
2006-06-02 11:00:00,19.75,19.89,19.75,19.86,145600.0,19.75,19.89,19.75,19.86,145600.0
2006-06-02 12:00:00,19.84,19.89,19.81,19.85,89200.0,19.84,19.89,19.81,19.85,89200.0
2006-06-02 13:00:00,19.83,19.84,19.81,19.81,21200.0,19.83,19.84,19.81,19.81,21200.0
2006-06-02 14:00:00,19.82,19.91,19.81,19.9,50800.0,19.82,19.91,19.81,19.9,50800.0
2006-06-02 15:00:00,19.91,19.96,19.87,19.88,259200.0,19.91,19.96,19.87,19.88,259200.0
2006-06-05 09:30:00,19.83,19.91,19.82,19.9,36000.0,19.83,19.91,19.82,19.9,36000.0
2006-06-05 10:00:00,19.9,20.0,19.89,19.95,70000.0,19.9,20.0,19.89,19.95,70000.0
2006-06-05 11:00:00,19.96,19.96,19.88,19.89,38400.0,19.96,19.96,19.88,19.89,38400.0
2006-06-05 12:00:00,19.89,19.89,19.82,19.84,30400.0,19.89,19.89,19.82,19.84,30400.0
2006-06-05 13:00:00,19.84,19.88,19.84,19.87,30400.0,19.84,19.88,19.84,19.87,30400.0
2006-06-05 14:00:00,19.86,19.93,19.81,19.89,98000.0,19.86,19.93,19.81,19.89,98000.0
2006-06-05 15:00:00,19.88,19.89,19.66,19.66,212000.0,19.88,19.89,19.66,19.66,212000.0
2006-06-06 09:30:00,19.67,19.81,19.67,19.74,73600.0,19.67,19.81,19.67,19.74,73600.0
2006-06-06 10:00:00,19.73,19.78,19.69,19.71,104400.0,19.73,19.78,19.69,19.71,104400.0
2006-06-06 11:00:00,19.71,19.72,19.61,19.66,135600.0,19.71,19.72,19.61,19.66,135600.0
2006-06-06 12:00:00,19.64,19.69,19.64,19.69,135600.0,19.64,19.69,19.64,19.69,135600.0
2006-06-06 13:00:00,19.68,19.69,19.65,19.65,79600.0,19.68,19.69,19.65,19.65,79600.0
2006-06-06 14:00:00,19.65,19.65,19.63,19.64,102800.0,19.65,19.65,19.63,19.64,102800.0
2006-06-06 15:00:00,19.63,19.8,19.63,19.74,173200.0,19.63,19.8,19.63,19.74,173200.0
2006-06-07 09:30:00,19.69,19.77,19.67,19.72,16000.0,19.69,19.77,19.67,19.72,16000.0
2006-06-07 10:00:00,19.71,19.92,19.71,19.87,55200.0,19.71,19.92,19.71,19.87,55200.0
2006-06-07 11:00:00,19.88,19.96,19.87,19.96,38000.0,19.88,19.96,19.87,19.96,38000.0
2006-06-07 12:00:00,19.96,19.98,19.89,19.92,29600.0,19.96,19.98,19.89,19.92,29600.0
2006-06-07 13:00:00,19.92,19.95,19.9,19.91,57200.0,19.92,19.95,19.9,19.91,57200.0
2006-06-07 14:00:00,19.92,19.98,19.85,19.96,72400.0,19.92,19.98,19.85,19.96,72400.0
2006-06-07 15:00:00,19.96,20.0,19.86,19.93,145600.0,19.96,20.0,19.86,19.93,145600.0
2006-06-08 09:30:00,19.84,19.94,19.84,19.92,24800.0,19.84,19.94,19.84,19.92,24800.0
2006-06-08 10:00:00,19.92,19.95,19.74,19.78,59200.0,19.92,19.95,19.74,19.78,59200.0
2006-06-08 11:00:00,19.76,19.78,19.64,19.66,66000.0,19.76,19.78,19.64,19.66,66000.0
2006-06-08 12:00:00,19.65,19.73,19.63,19.68,40000.0,19.65,19.73,19.63,19.68,40000.0
2006-06-08 13:00:00,19.68,19.82,19.64,19.8,62400.0,19.68,19.82,19.64,19.8,62400.0
2006-06-08 14:00:00,19.8,19.82,19.69,19.78,105200.0,19.8,19.82,19.69,19.78,105200.0
2006-06-08 15:00:00,19.78,19.81,19.69,19.77,153600.0,19.78,19.81,19.69,19.77,153600.0
2006-06-09 09:30:00,19.75,19.84,19.68,19.77,19600.0,19.75,19.84,19.68,19.77,19600.0
2006-06-09 10:00:00,19.77,19.89,19.76,19.84,24400.0,19.77,19.89,19.76,19.84,24400.0
2006-06-09 11:00:00,19.82,19.84,19.6,19.63,64000.0,19.82,19.84,19.6,19.63,64000.0
2006-06-09 12:00:00,19.63,19.73,19.63,19.7,20000.0,19.63,19.73,19.63,19.7,20000.0
2006-06-09 13:00:00,19.7,19.7,19.61,19.63,11200.0,19.7,19.7,19.61,19.63,11200.0
2006-06-09 14:00:00,19.62,19.73,19.61,19.7,72400.0,19.62,19.73,19.61,19.7,72400.0
2006-06-09 15:00:00,19.7,19.76,19.6,19.63,145200.0,19.7,19.76,19.6,19.63,145200.0
2006-06-12 09:30:00,19.6,19.62,19.51,19.51,39600.0,19.6,19.62,19.51,19.51,39600.0
2006-06-12 10:00:00,19.51,19.51,19.42,19.45,28000.0,19.51,19.51,19.42,19.45,28000.0
2006-06-12 11:00:00,19.45,19.46,19.39,19.43,44800.0,19.45,19.46,19.39,19.43,44800.0
2006-06-12 12:00:00,19.44,19.44,19.37,19.43,40800.0,19.44,19.44,19.37,19.43,40800.0
2006-06-12 13:00:00,19.42,19.42,19.38,19.41,26000.0,19.42,19.42,19.38,19.41,26000.0
2006-06-12 14:00:00,19.4,19.4,19.33,19.38,56800.0,19.4,19.4,19.33,19.38,56800.0
2006-06-12 15:00:00,19.35,19.35,19.31,19.31,55200.0,19.35,19.35,19.31,19.31,55200.0
2006-06-13 09:30:00,19.27,19.27,19.15,19.17,48800.0,19.27,19.27,19.15,19.17,48800.0
2006-06-13 10:00:00,19.14,19.2,19.08,19.09,75200.0,19.14,19.2,19.08,19.09,75200.0
2006-06-13 11:00:00,19.07,19.11,19.06,19.09,93200.0,19.07,19.11,19.06,19.09,93200.0
2006-06-13 12:00:00,19.09,19.15,19.03,19.09,66800.0,19.09,19.15,19.03,19.09,66800.0
2006-06-13 13:00:00,19.11,19.2,19.0,19.2,71600.0,19.11,19.2,19.0,19.2,71600.0
2006-06-13 14:00:00,19.18,19.19,18.98,19.03,38400.0,19.18,19.19,18.98,19.03,38400.0
2006-06-13 15:00:00,19.02,19.21,19.0,19.13,121200.0,19.02,19.21,19.0,19.13,121200.0
2006-06-14 09:30:00,19.05,19.27,19.04,19.16,40800.0,19.05,19.27,19.04,19.16,40800.0
2006-06-14 10:00:00,19.13,19.19,19.13,19.17,20800.0,19.13,19.19,19.13,19.17,20800.0
2006-06-14 11:00:00,19.16,19.18,19.16,19.17,11200.0,19.16,19.18,19.16,19.17,11200.0
2006-06-14 12:00:00,19.16,19.19,19.16,19.19,36800.0,19.16,19.19,19.16,19.19,36800.0
2006-06-14 13:00:00,19.19,19.28,19.18,19.28,55600.0,19.19,19.28,19.18,19.28,55600.0
2006-06-14 14:00:00,19.28,19.36,19.16,19.18,58400.0,19.28,19.36,19.16,19.18,58400.0
2006-06-14 15:00:00,19.24,19.36,19.18,19.36,148400.0,19.24,19.36,19.18,19.36,148400.0
2006-06-15 09:30:00,19.32,19.39,19.26,19.34,18400.0,19.32,19.39,19.26,19.34,18400.0
2006-06-15 10:00:00,19.34,19.34,19.23,19.25,93600.0,19.34,19.34,19.23,19.25,93600.0
2006-06-15 11:00:00,19.23,19.25,19.21,19.24,37600.0,19.23,19.25,19.21,19.24,37600.0
2006-06-15 12:00:00,19.22,19.25,19.22,19.25,17200.0,19.22,19.25,19.22,19.25,17200.0
2006-06-15 13:00:00,19.25,19.31,19.23,19.28,140800.0,19.25,19.31,19.23,19.28,140800.0
2006-06-15 14:00:00,19.3,19.44,19.3,19.36,156800.0,19.3,19.44,19.3,19.36,156800.0
2006-06-15 15:00:00,19.36,19.46,19.36,19.41,89600.0,19.36,19.46,19.36,19.41,89600.0
2006-06-16 09:30:00,19.45,19.52,19.38,19.46,24000.0,19.45,19.52,19.38,19.46,24000.0
2006-06-16 10:00:00,19.43,19.46,19.36,19.37,26400.0,19.43,19.46,19.36,19.37,26400.0
2006-06-16 11:00:00,19.38,19.4,19.37,19.38,6000.0,19.38,19.4,19.37,19.38,6000.0
2006-06-16 12:00:00,19.39,19.39,19.37,19.38,24400.0,19.39,19.39,19.37,19.38,24400.0
2006-06-16 13:00:00,19.38,19.4,19.38,19.39,8800.0,19.38,19.4,19.38,19.39,8800.0
2006-06-16 14:00:00,19.39,19.41,19.38,19.39,18000.0,19.39,19.41,19.38,19.39,18000.0
2006-06-16 15:00:00,19.39,19.45,19.37,19.38,69200.0,19.39,19.45,19.37,19.38,69200.0
2006-06-19 09:30:00,19.34,19.4,19.33,19.4,17200.0,19.34,19.4,19.33,19.4,17200.0
2006-06-19 10:00:00,19.43,19.43,19.35,19.35,26400.0,19.43,19.43,19.35,19.35,26400.0
2006-06-19 11:00:00,19.35,19.36,19.29,19.35,32000.0,19.35,19.36,19.29,19.35,32000.0
2006-06-19 12:00:00,19.35,19.37,19.33,19.35,12400.0,19.35,19.37,19.33,19.35,12400.0
2006-06-19 13:00:00,19.33,19.33,19.28,19.29,21200.0,19.33,19.33,19.28,19.29,21200.0
2006-06-19 14:00:00,19.28,19.29,19.25,19.25,29600.0,19.28,19.29,19.25,19.25,29600.0
2006-06-19 15:00:00,19.25,19.25,19.12,19.16,87200.0,19.25,19.25,19.12,19.16,87200.0
2006-06-20 09:30:00,19.15,19.15,19.03,19.03,20000.0,19.15,19.15,19.03,19.03,20000.0
2006-06-20 10:00:00,19.02,19.04,19.0,19.0,23600.0,19.02,19.04,19.0,19.0,23600.0
2006-06-20 11:00:00,19.03,19.03,18.93,18.98,53600.0,19.03,19.03,18.93,18.98,53600.0
2006-06-20 12:00:00,18.99,18.99,18.96,18.97,21200.0,18.99,18.99,18.96,18.97,21200.0
2006-06-20 13:00:00,18.99,19.0,18.97,19.0,37600.0,18.99,19.0,18.97,19.0,37600.0
2006-06-20 14:00:00,19.0,19.0,18.91,18.94,92800.0,19.0,19.0,18.91,18.94,92800.0
2006-06-20 15:00:00,18.94,18.98,18.85,18.95,104000.0,18.94,18.98,18.85,18.95,104000.0
2006-06-21 09:30:00,18.93,19.26,18.93,19.13,43200.0,18.93,19.26,18.93,19.13,43200.0
2006-06-21 10:00:00,19.13,19.13,18.84,18.9,62000.0,19.13,19.13,18.84,18.9,62000.0
2006-06-21 11:00:00,18.89,19.0,18.83,18.97,164000.0,18.89,19.0,18.83,18.97,164000.0
2006-06-21 12:00:00,18.97,19.0,18.95,18.98,64800.0,18.97,19.0,18.95,18.98,64800.0
2006-06-21 13:00:00,18.97,18.98,18.94,18.98,45200.0,18.97,18.98,18.94,18.98,45200.0
2006-06-21 14:00:00,18.97,18.98,18.9,18.9,98000.0,18.97,18.98,18.9,18.9,98000.0
2006-06-21 15:00:00,18.92,18.95,18.83,18.91,122000.0,18.92,18.95,18.83,18.91,122000.0
2006-06-22 09:30:00,18.91,18.91,18.78,18.83,42800.0,18.91,18.91,18.78,18.83,42800.0
2006-06-22 10:00:00,18.83,18.83,18.77,18.78,16000.0,18.83,18.83,18.77,18.78,16000.0
2006-06-22 11:00:00,18.77,18.79,18.73,18.73,48800.0,18.77,18.79,18.73,18.73,48800.0
2006-06-22 12:00:00,18.73,18.73,18.59,18.61,87200.0,18.73,18.73,18.59,18.61,87200.0
2006-06-22 13:00:00,18.6,18.61,18.26,18.31,367600.0,18.6,18.61,18.26,18.31,367600.0
2006-06-22 14:00:00,18.3,18.41,18.23,18.28,245600.0,18.3,18.41,18.23,18.28,245600.0
2006-06-22 15:00:00,18.28,18.56,18.27,18.54,182800.0,18.28,18.56,18.27,18.54,182800.0
2006-06-23 09:30:00,18.58,18.61,18.51,18.59,41600.0,18.58,18.61,18.51,18.59,41600.0
2006-06-23 10:00:00,18.58,18.77,18.58,18.66,58800.0,18.58,18.77,18.58,18.66,58800.0
2006-06-23 11:00:00,18.65,18.68,18.6,18.68,63200.0,18.65,18.68,18.6,18.68,63200.0
2006-06-23 12:00:00,18.68,18.7,18.64,18.67,71200.0,18.68,18.7,18.64,18.67,71200.0
2006-06-23 13:00:00,18.66,18.83,18.66,18.82,73200.0,18.66,18.83,18.66,18.82,73200.0
2006-06-23 14:00:00,18.81,18.82,18.78,18.82,94400.0,18.81,18.82,18.78,18.82,94400.0
2006-06-23 15:00:00,18.82,18.82,18.78,18.79,61200.0,18.82,18.82,18.78,18.79,61200.0
2006-06-26 09:30:00,18.82,18.82,18.73,18.8,30000.0,18.82,18.82,18.73,18.8,30000.0
2006-06-26 10:00:00,18.77,18.81,18.76,18.79,30400.0,18.77,18.81,18.76,18.79,30400.0
2006-06-26 11:00:00,18.79,18.84,18.77,18.83,32400.0,18.79,18.84,18.77,18.83,32400.0
2006-06-26 12:00:00,18.83,18.95,18.83,18.93,73600.0,18.83,18.95,18.83,18.93,73600.0
2006-06-26 13:00:00,18.94,18.94,18.8,18.82,29200.0,18.94,18.94,18.8,18.82,29200.0
2006-06-26 14:00:00,18.83,18.87,18.78,18.85,32000.0,18.83,18.87,18.78,18.85,32000.0
2006-06-26 15:00:00,18.85,18.9,18.85,18.85,87200.0,18.85,18.9,18.85,18.85,87200.0
2006-06-27 09:30:00,18.9,18.9,18.81,18.85,18000.0,18.9,18.9,18.81,18.85,18000.0
2006-06-27 10:00:00,18.85,18.85,18.81,18.83,42000.0,18.85,18.85,18.81,18.83,42000.0
2006-06-27 11:00:00,18.82,18.84,18.74,18.76,13600.0,18.82,18.84,18.74,18.76,13600.0
2006-06-27 12:00:00,18.75,18.75,18.7,18.71,23200.0,18.75,18.75,18.7,18.71,23200.0
2006-06-27 13:00:00,18.7,18.71,18.7,18.7,8000.0,18.7,18.71,18.7,18.7,8000.0
2006-06-27 14:00:00,18.7,18.71,18.56,18.57,26400.0,18.7,18.71,18.56,18.57,26400.0
2006-06-27 15:00:00,18.58,18.65,18.57,18.58,54800.0,18.58,18.65,18.57,18.58,54800.0
2006-06-28 09:30:00,18.61,18.62,18.55,18.58,34400.0,18.61,18.62,18.55,18.58,34400.0
2006-06-28 10:00:00,18.6,18.62,18.57,18.59,57600.0,18.6,18.62,18.57,18.59,57600.0
2006-06-28 11:00:00,18.61,18.63,18.57,18.63,81600.0,18.61,18.63,18.57,18.63,81600.0
2006-06-28 12:00:00,18.62,18.63,18.56,18.57,46800.0,18.62,18.63,18.56,18.57,46800.0
2006-06-28 13:00:00,18.54,18.55,18.52,18.53,63200.0,18.54,18.55,18.52,18.53,63200.0
2006-06-28 14:00:00,18.53,18.55,18.52,18.55,117600.0,18.53,18.55,18.52,18.55,117600.0
2006-06-28 15:00:00,18.55,18.57,18.54,18.56,135600.0,18.55,18.57,18.54,18.56,135600.0
2006-06-29 09:30:00,18.55,18.69,18.55,18.63,8400.0,18.55,18.69,18.55,18.63,8400.0
2006-06-29 10:00:00,18.66,18.67,18.59,18.62,16800.0,18.66,18.67,18.59,18.62,16800.0
2006-06-29 11:00:00,18.63,18.68,18.62,18.68,24800.0,18.63,18.68,18.62,18.68,24800.0
2006-06-29 12:00:00,18.68,18.71,18.66,18.67,33200.0,18.68,18.71,18.66,18.67,33200.0
2006-06-29 13:00:00,18.67,18.7,18.67,18.7,16800.0,18.67,18.7,18.67,18.7,16800.0
2006-06-29 14:00:00,18.71,18.82,18.7,18.79,127200.0,18.71,18.82,18.7,18.79,127200.0
2006-06-29 15:00:00,18.78,18.84,18.72,18.81,331200.0,18.78,18.84,18.72,18.81,331200.0
2006-06-30 09:30:00,18.87,18.87,18.75,18.85,40000.0,18.87,18.87,18.75,18.85,40000.0
2006-06-30 10:00:00,18.85,18.85,18.79,18.81,116400.0,18.85,18.85,18.79,18.81,116400.0
2006-06-30 11:00:00,18.81,18.82,18.77,18.82,129200.0,18.81,18.82,18.77,18.82,129200.0
2006-06-30 12:00:00,18.81,18.82,18.79,18.81,53200.0,18.81,18.82,18.79,18.81,53200.0
2006-06-30 13:00:00,18.81,18.82,18.81,18.82,23600.0,18.81,18.82,18.81,18.82,23600.0
2006-06-30 14:00:00,18.82,18.82,18.81,18.81,49600.0,18.82,18.82,18.81,18.81,49600.0
2006-06-30 15:00:00,18.81,18.82,18.74,18.8,93600.0,18.81,18.82,18.74,18.8,93600.0
2006-07-03 09:30:00,18.83,18.86,18.81,18.84,11600.0,18.83,18.86,18.81,18.84,11600.0
2006-07-03 10:00:00,18.82,19.01,18.81,19.01,156800.0,18.82,19.01,18.81,19.01,156800.0
2006-07-03 11:00:00,19.01,19.05,18.88,18.9,63200.0,19.01,19.05,18.88,18.9,63200.0
2006-07-03 12:00:00,18.91,18.92,18.84,18.89,69600.0,18.91,18.92,18.84,18.89,69600.0
2006-07-05 09:30:00,18.8,19.05,18.8,19.05,23200.0,18.8,19.05,18.8,19.05,23200.0
2006-07-05 10:00:00,19.05,19.11,18.84,18.84,98800.0,19.05,19.11,18.84,18.84,98800.0
2006-07-05 11:00:00,18.84,18.86,18.77,18.79,47200.0,18.84,18.86,18.77,18.79,47200.0
2006-07-05 12:00:00,18.8,18.81,18.79,18.81,20400.0,18.8,18.81,18.79,18.81,20400.0
2006-07-05 13:00:00,18.81,18.84,18.79,18.8,20800.0,18.81,18.84,18.79,18.8,20800.0
2006-07-05 14:00:00,18.8,18.86,18.76,18.85,67600.0,18.8,18.86,18.76,18.85,67600.0
2006-07-05 15:00:00,18.82,18.86,18.79,18.86,118400.0,18.82,18.86,18.79,18.86,118400.0
2006-07-06 09:30:00,18.79,18.85,18.69,18.69,28400.0,18.79,18.85,18.69,18.69,28400.0
2006-07-06 10:00:00,18.72,18.86,18.69,18.84,62000.0,18.72,18.86,18.69,18.84,62000.0
2006-07-06 11:00:00,18.84,18.84,18.79,18.79,35200.0,18.84,18.84,18.79,18.79,35200.0
2006-07-06 12:00:00,18.79,18.81,18.71,18.72,24400.0,18.79,18.81,18.71,18.72,24400.0
2006-07-06 13:00:00,18.73,18.75,18.72,18.73,13600.0,18.73,18.75,18.72,18.73,13600.0
2006-07-06 14:00:00,18.72,18.72,18.58,18.68,74800.0,18.72,18.72,18.58,18.68,74800.0
2006-07-06 15:00:00,18.66,18.75,18.65,18.74,73200.0,18.66,18.75,18.65,18.74,73200.0
2006-07-07 09:30:00,18.68,18.74,18.65,18.74,14800.0,18.68,18.74,18.65,18.74,14800.0
2006-07-07 10:00:00,18.75,18.8,18.7,18.73,37200.0,18.75,18.8,18.7,18.73,37200.0
2006-07-07 11:00:00,18.73,18.75,18.7,18.7,19200.0,18.73,18.75,18.7,18.7,19200.0
2006-07-07 12:00:00,18.7,18.74,18.7,18.72,16800.0,18.7,18.74,18.7,18.72,16800.0
2006-07-07 13:00:00,18.72,18.72,18.64,18.65,27600.0,18.72,18.72,18.64,18.65,27600.0
2006-07-07 14:00:00,18.65,18.71,18.65,18.71,42800.0,18.65,18.71,18.65,18.71,42800.0
2006-07-07 15:00:00,18.69,18.74,18.68,18.7,52000.0,18.69,18.74,18.68,18.7,52000.0
2006-07-10 09:30:00,18.76,18.76,18.6,18.67,17600.0,18.76,18.76,18.6,18.67,17600.0
2006-07-10 10:00:00,18.67,18.7,18.66,18.7,18400.0,18.67,18.7,18.66,18.7,18400.0
2006-07-10 11:00:00,18.7,18.7,18.62,18.65,24800.0,18.7,18.7,18.62,18.65,24800.0
2006-07-10 12:00:00,18.61,18.62,18.57,18.57,52000.0,18.61,18.62,18.57,18.57,52000.0
2006-07-10 13:00:00,18.55,18.56,18.43,18.5,85200.0,18.55,18.56,18.43,18.5,85200.0
2006-07-10 14:00:00,18.51,18.51,18.4,18.45,78400.0,18.51,18.51,18.4,18.45,78400.0
2006-07-10 15:00:00,18.44,18.53,18.42,18.45,173600.0,18.44,18.53,18.42,18.45,173600.0
2006-07-11 09:30:00,18.49,18.5,18.46,18.5,48800.0,18.49,18.5,18.46,18.5,48800.0
2006-07-11 10:00:00,18.49,18.49,18.41,18.44,58000.0,18.49,18.49,18.41,18.44,58000.0
2006-07-11 11:00:00,18.47,18.48,18.42,18.48,38800.0,18.47,18.48,18.42,18.48,38800.0
2006-07-11 12:00:00,18.47,18.5,18.46,18.48,187200.0,18.47,18.5,18.46,18.48,187200.0
2006-07-11 13:00:00,18.47,18.49,18.46,18.47,56800.0,18.47,18.49,18.46,18.47,56800.0
2006-07-11 14:00:00,18.48,18.49,18.47,18.48,67200.0,18.48,18.49,18.47,18.48,67200.0
2006-07-11 15:00:00,18.48,18.49,18.46,18.46,133600.0,18.48,18.49,18.46,18.46,133600.0
2006-07-12 09:30:00,18.4,18.51,18.4,18.43,30800.0,18.4,18.51,18.4,18.43,30800.0
2006-07-12 10:00:00,18.43,18.43,18.32,18.34,30000.0,18.43,18.43,18.32,18.34,30000.0
2006-07-12 11:00:00,18.34,18.37,18.32,18.36,17600.0,18.34,18.37,18.32,18.36,17600.0
2006-07-12 12:00:00,18.36,18.36,18.29,18.31,119200.0,18.36,18.36,18.29,18.31,119200.0
2006-07-12 13:00:00,18.31,18.31,18.22,18.26,272400.0,18.31,18.31,18.22,18.26,272400.0
2006-07-12 14:00:00,18.27,18.31,18.23,18.25,54400.0,18.27,18.31,18.23,18.25,54400.0
2006-07-12 15:00:00,18.25,18.3,18.25,18.28,41200.0,18.25,18.3,18.25,18.28,41200.0
2006-07-13 09:30:00,18.27,18.27,18.2,18.2,104400.0,18.27,18.27,18.2,18.2,104400.0
2006-07-13 10:00:00,18.21,18.35,18.2,18.29,58000.0,18.21,18.35,18.2,18.29,58000.0
2006-07-13 11:00:00,18.26,18.26,18.14,18.19,44000.0,18.26,18.26,18.14,18.19,44000.0
2006-07-13 12:00:00,18.2,18.28,18.18,18.27,228000.0,18.2,18.28,18.18,18.27,228000.0
2006-07-13 13:00:00,18.27,18.29,18.23,18.23,183200.0,18.27,18.29,18.23,18.23,183200.0
2006-07-13 14:00:00,18.24,18.25,18.21,18.21,49200.0,18.24,18.25,18.21,18.21,49200.0
2006-07-13 15:00:00,18.21,18.23,18.16,18.18,172400.0,18.21,18.23,18.16,18.18,172400.0
2006-07-14 09:30:00,18.11,18.34,18.11,18.34,97200.0,18.11,18.34,18.11,18.34,97200.0
2006-07-14 10:00:00,18.36,18.41,18.26,18.27,66800.0,18.36,18.41,18.26,18.27,66800.0
2006-07-14 11:00:00,18.29,18.29,18.15,18.21,150000.0,18.29,18.29,18.15,18.21,150000.0
2006-07-14 12:00:00,18.21,18.23,18.19,18.23,30800.0,18.21,18.23,18.19,18.23,30800.0
2006-07-14 13:00:00,18.22,18.22,18.19,18.19,68400.0,18.22,18.22,18.19,18.19,68400.0
2006-07-14 14:00:00,18.19,18.21,18.18,18.18,87200.0,18.19,18.21,18.18,18.18,87200.0
2006-07-14 15:00:00,18.18,18.24,18.17,18.21,81200.0,18.18,18.24,18.17,18.21,81200.0
2006-07-17 09:30:00,18.25,18.38,18.19,18.25,51200.0,18.25,18.38,18.19,18.25,51200.0
2006-07-17 10:00:00,18.22,18.23,18.19,18.23,16400.0,18.22,18.23,18.19,18.23,16400.0
2006-07-17 11:00:00,18.22,18.31,18.22,18.29,20800.0,18.22,18.31,18.22,18.29,20800.0
2006-07-17 12:00:00,18.25,18.27,18.22,18.25,12400.0,18.25,18.27,18.22,18.25,12400.0
2006-07-17 13:00:00,18.25,18.34,18.25,18.34,4800.0,18.25,18.34,18.25,18.34,4800.0
2006-07-17 14:00:00,18.33,18.34,18.24,18.26,33200.0,18.33,18.34,18.24,18.26,33200.0
2006-07-17 15:00:00,18.25,18.3,18.19,18.25,114000.0,18.25,18.3,18.19,18.25,114000.0
2006-07-18 09:30:00,18.31,18.44,18.31,18.44,36400.0,18.31,18.44,18.31,18.44,36400.0
2006-07-18 10:00:00,18.44,18.51,18.43,18.48,100800.0,18.44,18.51,18.43,18.48,100800.0
2006-07-18 11:00:00,18.46,18.47,18.32,18.4,65600.0,18.46,18.47,18.32,18.4,65600.0
2006-07-18 12:00:00,18.41,18.46,18.29,18.33,70400.0,18.41,18.46,18.29,18.33,70400.0
2006-07-18 13:00:00,18.31,18.31,18.23,18.25,21200.0,18.31,18.31,18.23,18.25,21200.0
2006-07-18 14:00:00,18.25,18.48,18.25,18.38,64800.0,18.25,18.48,18.25,18.38,64800.0
2006-07-18 15:00:00,18.36,18.46,18.3,18.43,90000.0,18.36,18.46,18.3,18.43,90000.0
2006-07-19 09:30:00,18.4,18.52,18.39,18.51,24400.0,18.4,18.52,18.39,18.51,24400.0
2006-07-19 10:00:00,18.48,18.65,18.48,18.61,26800.0,18.48,18.65,18.48,18.61,26800.0
2006-07-19 11:00:00,18.63,18.65,18.56,18.56,29600.0,18.63,18.65,18.56,18.56,29600.0
2006-07-19 12:00:00,18.56,18.59,18.56,18.59,11200.0,18.56,18.59,18.56,18.59,11200.0
2006-07-19 13:00:00,18.58,18.6,18.57,18.59,15200.0,18.58,18.6,18.57,18.59,15200.0
2006-07-19 14:00:00,18.61,18.73,18.59,18.67,72000.0,18.61,18.73,18.59,18.67,72000.0
2006-07-19 15:00:00,18.68,18.8,18.67,18.73,120000.0,18.68,18.8,18.67,18.73,120000.0
2006-07-20 09:30:00,18.68,18.74,18.65,18.65,8800.0,18.68,18.74,18.65,18.65,8800.0
2006-07-20 10:00:00,18.64,18.75,18.59,18.75,32800.0,18.64,18.75,18.59,18.75,32800.0
2006-07-20 11:00:00,18.79,18.79,18.71,18.75,15200.0,18.79,18.79,18.71,18.75,15200.0
2006-07-20 12:00:00,18.72,18.72,18.69,18.69,14800.0,18.72,18.72,18.69,18.69,14800.0
2006-07-20 13:00:00,18.72,18.75,18.71,18.71,41200.0,18.72,18.75,18.71,18.71,41200.0
2006-07-20 14:00:00,18.72,18.73,18.66,18.66,42800.0,18.72,18.73,18.66,18.66,42800.0
2006-07-20 15:00:00,18.67,18.71,18.65,18.69,84800.0,18.67,18.71,18.65,18.69,84800.0
2006-07-21 09:30:00,18.77,18.77,18.59,18.65,30800.0,18.77,18.77,18.59,18.65,30800.0
2006-07-21 10:00:00,18.61,18.64,18.53,18.59,54400.0,18.61,18.64,18.53,18.59,54400.0
2006-07-21 11:00:00,18.55,18.62,18.55,18.62,77600.0,18.55,18.62,18.55,18.62,77600.0
2006-07-21 12:00:00,18.63,18.7,18.6,18.6,61200.0,18.63,18.7,18.6,18.6,61200.0
2006-07-21 13:00:00,18.63,18.68,18.61,18.66,35600.0,18.63,18.68,18.61,18.66,35600.0
2006-07-21 14:00:00,18.66,18.66,18.6,18.61,48000.0,18.66,18.66,18.6,18.61,48000.0
2006-07-21 15:00:00,18.61,18.62,18.52,18.56,140800.0,18.61,18.62,18.52,18.56,140800.0
2006-07-24 09:30:00,18.51,18.57,18.47,18.47,25600.0,18.51,18.57,18.47,18.47,25600.0
2006-07-24 10:00:00,18.47,18.55,18.44,18.55,29600.0,18.47,18.55,18.44,18.55,29600.0
2006-07-24 11:00:00,18.56,18.62,18.54,18.62,17600.0,18.56,18.62,18.54,18.62,17600.0
2006-07-24 12:00:00,18.62,18.62,18.47,18.49,26000.0,18.62,18.62,18.47,18.49,26000.0
2006-07-24 13:00:00,18.48,18.6,18.48,18.59,19600.0,18.48,18.6,18.48,18.59,19600.0
2006-07-24 14:00:00,18.58,18.6,18.53,18.58,16800.0,18.58,18.6,18.53,18.58,16800.0
2006-07-24 15:00:00,18.58,18.65,18.54,18.58,70800.0,18.58,18.65,18.54,18.58,70800.0
2006-07-25 09:30:00,18.6,18.64,18.58,18.59,5600.0,18.6,18.64,18.58,18.59,5600.0
2006-07-25 10:00:00,18.63,18.7,18.63,18.7,34800.0,18.63,18.7,18.63,18.7,34800.0
2006-07-25 11:00:00,18.68,18.75,18.67,18.69,32800.0,18.68,18.75,18.67,18.69,32800.0
2006-07-25 12:00:00,18.7,18.75,18.69,18.74,24000.0,18.7,18.75,18.69,18.74,24000.0
2006-07-25 13:00:00,18.74,18.8,18.74,18.75,26800.0,18.74,18.8,18.74,18.75,26800.0
2006-07-25 14:00:00,18.75,18.79,18.75,18.78,41600.0,18.75,18.79,18.75,18.78,41600.0
2006-07-25 15:00:00,18.76,18.86,18.76,18.82,168000.0,18.76,18.86,18.76,18.82,168000.0
2006-07-26 09:30:00,18.85,18.85,18.69,18.73,12000.0,18.85,18.85,18.69,18.73,12000.0
2006-07-26 10:00:00,18.75,18.81,18.75,18.81,22400.0,18.75,18.81,18.75,18.81,22400.0
2006-07-26 11:00:00,18.81,18.81,18.8,18.81,28000.0,18.81,18.81,18.8,18.81,28000.0
2006-07-26 12:00:00,18.81,18.91,18.81,18.85,82000.0,18.81,18.91,18.81,18.85,82000.0
2006-07-26 13:00:00,18.88,18.97,18.87,18.97,49600.0,18.88,18.97,18.87,18.97,49600.0
2006-07-26 14:00:00,18.97,18.97,18.91,18.95,45200.0,18.97,18.97,18.91,18.95,45200.0
2006-07-26 15:00:00,18.93,18.94,18.88,18.89,78000.0,18.93,18.94,18.88,18.89,78000.0
2006-07-27 09:30:00,18.84,18.87,18.75,18.76,26400.0,18.84,18.87,18.75,18.76,26400.0
2006-07-27 10:00:00,18.78,18.81,18.73,18.75,25200.0,18.78,18.81,18.73,18.75,25200.0
2006-07-27 11:00:00,18.75,18.8,18.73,18.8,22800.0,18.75,18.8,18.73,18.8,22800.0
2006-07-27 12:00:00,18.8,18.83,18.8,18.81,26000.0,18.8,18.83,18.8,18.81,26000.0
2006-07-27 13:00:00,18.8,18.81,18.75,18.78,46400.0,18.8,18.81,18.75,18.78,46400.0
2006-07-27 14:00:00,18.78,18.81,18.78,18.8,23200.0,18.78,18.81,18.78,18.8,23200.0
2006-07-27 15:00:00,18.8,18.83,18.79,18.8,112800.0,18.8,18.83,18.79,18.8,112800.0
2006-07-28 09:30:00,20.42,21.34,20.27,21.18,566400.0,20.42,21.34,20.27,21.18,566400.0
2006-07-28 10:00:00,21.18,21.96,21.18,21.54,658000.0,21.18,21.96,21.18,21.54,658000.0
2006-07-28 11:00:00,21.56,21.78,21.41,21.76,403600.0,21.56,21.78,21.41,21.76,403600.0
2006-07-28 12:00:00,21.76,21.78,21.54,21.64,384800.0,21.76,21.78,21.54,21.64,384800.0
2006-07-28 13:00:00,21.65,21.71,21.45,21.45,286000.0,21.65,21.71,21.45,21.45,286000.0
2006-07-28 14:00:00,21.46,21.65,21.43,21.57,194800.0,21.46,21.65,21.43,21.57,194800.0
2006-07-28 15:00:00,21.61,21.74,21.52,21.71,324400.0,21.61,21.74,21.52,21.71,324400.0
2006-07-31 09:30:00,21.75,22.65,21.64,22.5,505200.0,21.75,22.65,21.64,22.5,505200.0
2006-07-31 10:00:00,22.5,22.57,22.2,22.27,414000.0,22.5,22.57,22.2,22.27,414000.0
2006-07-31 11:00:00,22.28,22.35,22.06,22.14,158000.0,22.28,22.35,22.06,22.14,158000.0
2006-07-31 12:00:00,22.11,22.18,22.1,22.14,140800.0,22.11,22.18,22.1,22.14,140800.0
2006-07-31 13:00:00,22.15,22.16,22.1,22.11,59200.0,22.15,22.16,22.1,22.11,59200.0
2006-07-31 14:00:00,22.11,22.17,22.11,22.14,175200.0,22.11,22.17,22.11,22.14,175200.0
2006-07-31 15:00:00,22.14,22.15,22.0,22.13,272000.0,22.14,22.15,22.0,22.13,272000.0
2006-08-01 09:30:00,22.05,22.21,22.05,22.13,110000.0,22.05,22.21,22.05,22.13,110000.0
2006-08-01 10:00:00,22.13,22.2,22.05,22.16,168800.0,22.13,22.2,22.05,22.16,168800.0
2006-08-01 11:00:00,22.16,22.34,22.14,22.23,192000.0,22.16,22.34,22.14,22.23,192000.0
2006-08-01 12:00:00,22.24,22.27,22.19,22.19,136800.0,22.24,22.27,22.19,22.19,136800.0
2006-08-01 13:00:00,22.19,22.21,22.13,22.14,70000.0,22.19,22.21,22.13,22.14,70000.0
2006-08-01 14:00:00,22.15,22.18,22.13,22.15,82000.0,22.15,22.18,22.13,22.15,82000.0
2006-08-01 15:00:00,22.15,22.15,21.96,21.96,235200.0,22.15,22.15,21.96,21.96,235200.0
2006-08-02 09:30:00,21.88,22.13,21.88,22.09,70800.0,21.88,22.13,21.88,22.09,70800.0
2006-08-02 10:00:00,22.08,22.13,22.02,22.09,107600.0,22.08,22.13,22.02,22.09,107600.0
2006-08-02 11:00:00,22.09,22.2,22.01,22.15,137600.0,22.09,22.2,22.01,22.15,137600.0
2006-08-02 12:00:00,22.15,22.15,21.99,22.0,87200.0,22.15,22.15,21.99,22.0,87200.0
2006-08-02 13:00:00,22.0,22.12,21.99,22.1,50000.0,22.0,22.12,21.99,22.1,50000.0
2006-08-02 14:00:00,22.1,22.2,22.08,22.15,222000.0,22.1,22.2,22.08,22.15,222000.0
2006-08-02 15:00:00,22.14,22.17,22.03,22.17,143200.0,22.14,22.17,22.03,22.17,143200.0
2006-08-03 09:30:00,21.98,22.24,21.96,22.24,53600.0,21.98,22.24,21.96,22.24,53600.0
2006-08-03 10:00:00,22.24,22.38,22.22,22.34,100000.0,22.24,22.38,22.22,22.34,100000.0
2006-08-03 11:00:00,22.36,22.47,22.22,22.45,93600.0,22.36,22.47,22.22,22.45,93600.0
2006-08-03 12:00:00,22.46,22.48,22.41,22.45,61200.0,22.46,22.48,22.41,22.45,61200.0
2006-08-03 13:00:00,22.45,22.49,22.38,22.46,88400.0,22.45,22.49,22.38,22.46,88400.0
2006-08-03 14:00:00,22.46,22.46,22.35,22.39,158000.0,22.46,22.46,22.35,22.39,158000.0
2006-08-03 15:00:00,22.41,22.42,22.35,22.41,140400.0,22.41,22.42,22.35,22.41,140400.0
2006-08-04 09:30:00,22.43,22.98,22.43,22.75,132000.0,22.43,22.98,22.43,22.75,132000.0
2006-08-04 10:00:00,22.75,22.87,22.58,22.64,151200.0,22.75,22.87,22.58,22.64,151200.0
2006-08-04 11:00:00,22.63,22.74,22.62,22.69,64000.0,22.63,22.74,22.62,22.69,64000.0
2006-08-04 12:00:00,22.68,22.68,22.5,22.51,47200.0,22.68,22.68,22.5,22.51,47200.0
2006-08-04 13:00:00,22.51,22.53,22.39,22.43,93200.0,22.51,22.53,22.39,22.43,93200.0
2006-08-04 14:00:00,22.41,22.43,22.2,22.24,159200.0,22.41,22.43,22.2,22.24,159200.0
2006-08-04 15:00:00,22.25,22.32,22.05,22.2,247200.0,22.25,22.32,22.05,22.2,247200.0
2006-08-07 09:30:00,22.11,22.4,22.11,22.23,53200.0,22.11,22.4,22.11,22.23,53200.0
2006-08-07 10:00:00,22.24,22.45,22.19,22.2,87600.0,22.24,22.45,22.19,22.2,87600.0
2006-08-07 11:00:00,22.2,22.28,22.13,22.18,143600.0,22.2,22.28,22.13,22.18,143600.0
2006-08-07 12:00:00,22.17,22.27,22.05,22.17,76800.0,22.17,22.27,22.05,22.17,76800.0
2006-08-07 13:00:00,22.15,22.29,22.15,22.2,34400.0,22.15,22.29,22.15,22.2,34400.0
2006-08-07 14:00:00,22.2,22.31,22.14,22.31,56000.0,22.2,22.31,22.14,22.31,56000.0
2006-08-07 15:00:00,22.31,22.39,22.22,22.32,122000.0,22.31,22.39,22.22,22.32,122000.0
2006-08-08 09:30:00,22.21,22.38,22.18,22.2,55200.0,22.21,22.38,22.18,22.2,55200.0
2006-08-08 10:00:00,22.21,22.21,21.77,22.01,184400.0,22.21,22.21,21.77,22.01,184400.0
2006-08-08 11:00:00,22.01,22.18,21.98,22.08,116000.0,22.01,22.18,21.98,22.08,116000.0
2006-08-08 12:00:00,22.08,22.23,22.06,22.11,82400.0,22.08,22.23,22.06,22.11,82400.0
2006-08-08 13:00:00,22.13,22.21,22.09,22.14,51600.0,22.13,22.21,22.09,22.14,51600.0
2006-08-08 14:00:00,22.2,22.23,22.06,22.12,42800.0,22.2,22.23,22.06,22.12,42800.0
2006-08-08 15:00:00,22.12,22.22,22.1,22.1,89200.0,22.12,22.22,22.1,22.1,89200.0
2006-08-09 09:30:00,22.1,22.42,22.1,22.31,52400.0,22.1,22.42,22.1,22.31,52400.0
2006-08-09 10:00:00,22.31,22.32,22.1,22.23,90400.0,22.31,22.32,22.1,22.23,90400.0
2006-08-09 11:00:00,22.27,22.34,22.22,22.32,34000.0,22.27,22.34,22.22,22.32,34000.0
2006-08-09 12:00:00,22.34,22.36,22.17,22.18,72800.0,22.34,22.36,22.17,22.18,72800.0
2006-08-09 13:00:00,22.2,22.22,22.13,22.18,36000.0,22.2,22.22,22.13,22.18,36000.0
2006-08-09 14:00:00,22.19,22.2,22.01,22.02,45200.0,22.19,22.2,22.01,22.02,45200.0
2006-08-09 15:00:00,22.02,22.04,21.98,22.0,73200.0,22.02,22.04,21.98,22.0,73200.0
2006-08-10 09:30:00,21.93,22.16,21.85,22.05,47600.0,21.93,22.16,21.85,22.05,47600.0
2006-08-10 10:00:00,22.09,22.3,22.02,22.03,63600.0,22.09,22.3,22.02,22.03,63600.0
2006-08-10 11:00:00,22.03,22.17,21.98,22.13,43600.0,22.03,22.17,21.98,22.13,43600.0
2006-08-10 12:00:00,22.15,22.21,22.14,22.16,13600.0,22.15,22.21,22.14,22.16,13600.0
2006-08-10 13:00:00,22.17,22.21,22.15,22.16,18400.0,22.17,22.21,22.15,22.16,18400.0
2006-08-10 14:00:00,22.18,22.18,22.16,22.18,23600.0,22.18,22.18,22.16,22.18,23600.0
2006-08-10 15:00:00,22.15,22.16,22.11,22.14,76800.0,22.15,22.16,22.11,22.14,76800.0
2006-08-11 09:30:00,22.13,22.13,21.91,21.92,48800.0,22.13,22.13,21.91,21.92,48800.0
2006-08-11 10:00:00,21.91,21.91,21.75,21.87,148400.0,21.91,21.91,21.75,21.87,148400.0
2006-08-11 11:00:00,21.87,21.89,21.83,21.84,32400.0,21.87,21.89,21.83,21.84,32400.0
2006-08-11 12:00:00,21.85,21.88,21.81,21.87,30000.0,21.85,21.88,21.81,21.87,30000.0
2006-08-11 13:00:00,21.88,21.89,21.86,21.89,36400.0,21.88,21.89,21.86,21.89,36400.0
2006-08-11 14:00:00,21.91,22.05,21.91,21.99,43200.0,21.91,22.05,21.91,21.99,43200.0
2006-08-11 15:00:00,21.97,22.01,21.9,21.94,153600.0,21.97,22.01,21.9,21.94,153600.0
2006-08-14 09:30:00,22.08,22.19,22.06,22.06,166000.0,22.08,22.19,22.06,22.06,166000.0
2006-08-14 10:00:00,22.06,22.06,21.94,22.01,123200.0,22.06,22.06,21.94,22.01,123200.0
2006-08-14 11:00:00,22.0,22.1,21.99,22.07,264800.0,22.0,22.1,21.99,22.07,264800.0
2006-08-14 12:00:00,22.06,22.1,22.05,22.09,48000.0,22.06,22.1,22.05,22.09,48000.0
2006-08-14 13:00:00,22.09,22.15,22.07,22.09,102400.0,22.09,22.15,22.07,22.09,102400.0
2006-08-14 14:00:00,22.1,22.12,22.01,22.07,167200.0,22.1,22.12,22.01,22.07,167200.0
2006-08-14 15:00:00,22.07,22.13,22.02,22.07,189600.0,22.07,22.13,22.02,22.07,189600.0
2006-08-15 09:30:00,22.13,22.44,22.13,22.29,119200.0,22.13,22.44,22.13,22.29,119200.0
2006-08-15 10:00:00,22.31,22.42,22.25,22.33,92400.0,22.31,22.42,22.25,22.33,92400.0
2006-08-15 11:00:00,22.35,22.43,22.3,22.31,94400.0,22.35,22.43,22.3,22.31,94400.0
2006-08-15 12:00:00,22.31,22.36,22.31,22.35,22000.0,22.31,22.36,22.31,22.35,22000.0
2006-08-15 13:00:00,22.36,22.38,22.32,22.33,34000.0,22.36,22.38,22.32,22.33,34000.0
2006-08-15 14:00:00,22.33,22.36,22.31,22.36,63200.0,22.33,22.36,22.31,22.36,63200.0
2006-08-15 15:00:00,22.35,22.35,22.21,22.23,202000.0,22.35,22.35,22.21,22.23,202000.0
2006-08-16 09:30:00,22.21,22.43,22.21,22.35,48000.0,22.21,22.43,22.21,22.35,48000.0
2006-08-16 10:00:00,22.36,22.39,22.23,22.31,76400.0,22.36,22.39,22.23,22.31,76400.0
2006-08-16 11:00:00,22.32,22.36,22.31,22.35,42800.0,22.32,22.36,22.31,22.35,42800.0
2006-08-16 12:00:00,22.36,22.4,22.32,22.37,40800.0,22.36,22.4,22.32,22.37,40800.0
2006-08-16 13:00:00,22.4,22.4,22.3,22.31,50000.0,22.4,22.4,22.3,22.31,50000.0
2006-08-16 14:00:00,22.31,22.35,22.29,22.34,52400.0,22.31,22.35,22.29,22.34,52400.0
2006-08-16 15:00:00,22.35,22.39,22.27,22.33,199200.0,22.35,22.39,22.27,22.33,199200.0
2006-08-17 09:30:00,22.2,22.32,22.2,22.31,37200.0,22.2,22.32,22.2,22.31,37200.0
2006-08-17 10:00:00,22.28,22.32,22.28,22.28,58000.0,22.28,22.32,22.28,22.28,58000.0
2006-08-17 11:00:00,22.28,22.7,22.28,22.63,153200.0,22.28,22.7,22.28,22.63,153200.0
2006-08-17 12:00:00,22.63,22.69,22.52,22.57,39200.0,22.63,22.69,22.52,22.57,39200.0
2006-08-17 13:00:00,22.59,22.6,22.32,22.36,101200.0,22.59,22.6,22.32,22.36,101200.0
2006-08-17 14:00:00,22.38,22.43,22.31,22.37,38000.0,22.38,22.43,22.31,22.37,38000.0
2006-08-17 15:00:00,22.4,22.57,22.35,22.55,68400.0,22.4,22.57,22.35,22.55,68400.0
2006-08-18 09:30:00,22.44,22.63,22.3,22.3,76000.0,22.44,22.63,22.3,22.3,76000.0
2006-08-18 10:00:00,22.32,22.51,22.27,22.5,66000.0,22.32,22.51,22.27,22.5,66000.0
2006-08-18 11:00:00,22.5,22.56,22.3,22.32,60400.0,22.5,22.56,22.3,22.32,60400.0
2006-08-18 12:00:00,22.32,22.38,22.3,22.35,29600.0,22.32,22.38,22.3,22.35,29600.0
2006-08-18 13:00:00,22.37,22.37,22.24,22.34,38800.0,22.37,22.37,22.24,22.34,38800.0
2006-08-18 14:00:00,22.34,22.34,22.26,22.26,34400.0,22.34,22.34,22.26,22.26,34400.0
2006-08-18 15:00:00,22.26,22.41,22.24,22.39,88400.0,22.26,22.41,22.24,22.39,88400.0
2006-08-21 09:30:00,22.24,22.35,22.2,22.2,29200.0,22.24,22.35,22.2,22.2,29200.0
2006-08-21 10:00:00,22.18,22.27,22.16,22.17,68400.0,22.18,22.27,22.16,22.17,68400.0
2006-08-21 11:00:00,22.18,22.25,22.16,22.17,34800.0,22.18,22.25,22.16,22.17,34800.0
2006-08-21 12:00:00,22.17,22.25,22.17,22.25,9600.0,22.17,22.25,22.17,22.25,9600.0
2006-08-21 13:00:00,22.25,22.25,22.19,22.24,56800.0,22.25,22.25,22.19,22.24,56800.0
2006-08-21 14:00:00,22.25,22.3,22.21,22.27,46400.0,22.25,22.3,22.21,22.27,46400.0
2006-08-21 15:00:00,22.27,22.27,22.22,22.24,139600.0,22.27,22.27,22.22,22.24,139600.0
2006-08-22 09:30:00,22.25,22.27,22.17,22.23,14000.0,22.25,22.27,22.17,22.23,14000.0
2006-08-22 10:00:00,22.23,22.31,22.21,22.22,37200.0,22.23,22.31,22.21,22.22,37200.0
2006-08-22 11:00:00,22.24,22.39,22.22,22.25,76000.0,22.24,22.39,22.22,22.25,76000.0
2006-08-22 12:00:00,22.24,22.28,22.23,22.24,24800.0,22.24,22.28,22.23,22.24,24800.0
2006-08-22 13:00:00,22.23,22.25,22.2,22.25,45600.0,22.23,22.25,22.2,22.25,45600.0
2006-08-22 14:00:00,22.25,22.28,22.21,22.25,42800.0,22.25,22.28,22.21,22.25,42800.0
2006-08-22 15:00:00,22.25,22.4,22.22,22.31,146000.0,22.25,22.4,22.22,22.31,146000.0
2006-08-23 09:30:00,22.44,22.44,22.1,22.13,72000.0,22.44,22.44,22.1,22.13,72000.0
2006-08-23 10:00:00,22.11,22.19,21.9,22.04,63200.0,22.11,22.19,21.9,22.04,63200.0
2006-08-23 11:00:00,22.04,22.04,21.88,21.89,84000.0,22.04,22.04,21.88,21.89,84000.0
2006-08-23 12:00:00,21.89,22.04,21.86,21.99,102000.0,21.89,22.04,21.86,21.99,102000.0
2006-08-23 13:00:00,21.97,22.06,21.9,21.95,47200.0,21.97,22.06,21.9,21.95,47200.0
2006-08-23 14:00:00,21.94,22.03,21.92,21.98,17200.0,21.94,22.03,21.92,21.98,17200.0
2006-08-23 15:00:00,21.96,22.24,21.95,22.24,119200.0,21.96,22.24,21.95,22.24,119200.0
2006-08-24 09:30:00,22.22,22.24,22.08,22.17,25200.0,22.22,22.24,22.08,22.17,25200.0
2006-08-24 10:00:00,22.15,22.22,21.98,21.99,76000.0,22.15,22.22,21.98,21.99,76000.0
2006-08-24 11:00:00,21.98,22.1,21.91,22.06,40400.0,21.98,22.1,21.91,22.06,40400.0
2006-08-24 12:00:00,22.09,22.1,22.04,22.05,39600.0,22.09,22.1,22.04,22.05,39600.0
2006-08-24 13:00:00,22.07,22.1,22.05,22.08,46800.0,22.07,22.1,22.05,22.08,46800.0
2006-08-24 14:00:00,22.1,22.15,22.08,22.15,146000.0,22.1,22.15,22.08,22.15,146000.0
2006-08-24 15:00:00,22.15,22.23,22.11,22.18,103600.0,22.15,22.23,22.11,22.18,103600.0
2006-08-25 09:30:00,22.22,22.43,22.13,22.34,41600.0,22.22,22.43,22.13,22.34,41600.0
2006-08-25 10:00:00,22.32,22.36,22.23,22.3,800400.0,22.32,22.36,22.23,22.3,800400.0
2006-08-25 11:00:00,22.31,22.4,22.28,22.37,82800.0,22.31,22.4,22.28,22.37,82800.0
2006-08-25 12:00:00,22.39,22.52,22.34,22.4,81600.0,22.39,22.52,22.34,22.4,81600.0
2006-08-25 13:00:00,22.4,22.48,22.4,22.42,28800.0,22.4,22.48,22.4,22.42,28800.0
2006-08-25 14:00:00,22.42,22.42,22.35,22.36,256800.0,22.42,22.42,22.35,22.36,256800.0
2006-08-25 15:00:00,22.36,22.44,22.35,22.42,143200.0,22.36,22.44,22.35,22.42,143200.0
2006-08-28 09:30:00,22.33,22.68,22.33,22.63,130400.0,22.33,22.68,22.33,22.63,130400.0
2006-08-28 10:00:00,22.64,22.64,22.5,22.62,120000.0,22.64,22.64,22.5,22.62,120000.0
2006-08-28 11:00:00,22.62,22.69,22.49,22.69,142000.0,22.62,22.69,22.49,22.69,142000.0
2006-08-28 12:00:00,22.69,22.73,22.63,22.68,67600.0,22.69,22.73,22.63,22.68,67600.0
2006-08-28 13:00:00,22.69,22.82,22.69,22.77,169600.0,22.69,22.82,22.69,22.77,169600.0
2006-08-28 14:00:00,22.77,22.86,22.74,22.82,113200.0,22.77,22.86,22.74,22.82,113200.0
2006-08-28 15:00:00,22.84,22.96,22.83,22.94,262400.0,22.84,22.96,22.83,22.94,262400.0
2006-08-29 09:30:00,22.94,23.1,22.84,23.05,147600.0,22.94,23.1,22.84,23.05,147600.0
2006-08-29 10:00:00,23.05,23.06,22.84,22.92,165200.0,23.05,23.06,22.84,22.92,165200.0
2006-08-29 11:00:00,22.93,23.06,22.91,23.05,96800.0,22.93,23.06,22.91,23.05,96800.0
2006-08-29 12:00:00,23.05,23.05,22.92,22.99,48000.0,23.05,23.05,22.92,22.99,48000.0
2006-08-29 13:00:00,22.98,23.03,22.95,23.0,96400.0,22.98,23.03,22.95,23.0,96400.0
2006-08-29 14:00:00,23.0,23.1,22.96,22.97,124400.0,23.0,23.1,22.96,22.97,124400.0
2006-08-29 15:00:00,22.97,23.07,22.84,22.84,489200.0,22.97,23.07,22.84,22.84,489200.0
2006-08-30 09:30:00,22.82,22.97,22.7,22.95,47200.0,22.82,22.97,22.7,22.95,47200.0
2006-08-30 10:00:00,22.95,23.0,22.91,22.99,60000.0,22.95,23.0,22.91,22.99,60000.0
2006-08-30 11:00:00,22.99,23.09,22.93,23.0,34800.0,22.99,23.09,22.93,23.0,34800.0
2006-08-30 12:00:00,22.99,23.0,22.93,23.0,35600.0,22.99,23.0,22.93,23.0,35600.0
2006-08-30 13:00:00,23.03,23.11,22.95,22.96,55200.0,23.03,23.11,22.95,22.96,55200.0
2006-08-30 14:00:00,22.96,22.96,22.77,22.78,112000.0,22.96,22.96,22.77,22.78,112000.0
2006-08-30 15:00:00,22.78,22.92,22.78,22.91,135600.0,22.78,22.92,22.78,22.91,135600.0
2006-08-31 09:30:00,22.73,23.1,22.7,23.03,32000.0,22.73,23.1,22.7,23.03,32000.0
2006-08-31 10:00:00,23.0,23.07,22.9,23.0,105200.0,23.0,23.07,22.9,23.0,105200.0
2006-08-31 11:00:00,23.0,23.07,22.98,22.98,73200.0,23.0,23.07,22.98,22.98,73200.0
2006-08-31 12:00:00,22.98,22.99,22.9,22.92,53200.0,22.98,22.99,22.9,22.92,53200.0
2006-08-31 13:00:00,22.93,23.0,22.92,22.98,52800.0,22.93,23.0,22.92,22.98,52800.0
2006-08-31 14:00:00,22.98,23.04,22.97,23.04,39600.0,22.98,23.04,22.97,23.04,39600.0
2006-08-31 15:00:00,23.04,23.05,22.95,23.02,115200.0,23.04,23.05,22.95,23.02,115200.0
2006-09-01 09:30:00,23.11,23.37,23.11,23.29,166400.0,23.11,23.37,23.11,23.29,166400.0
2006-09-01 10:00:00,23.27,23.36,22.92,23.0,195200.0,23.27,23.36,22.92,23.0,195200.0
2006-09-01 11:00:00,23.02,23.15,22.98,23.15,53600.0,23.02,23.15,22.98,23.15,53600.0
2006-09-01 12:00:00,23.17,23.22,23.06,23.16,41200.0,23.17,23.22,23.06,23.16,41200.0
2006-09-01 13:00:00,23.14,23.25,23.09,23.18,96400.0,23.14,23.25,23.09,23.18,96400.0
2006-09-01 14:00:00,23.18,23.21,23.0,23.08,77600.0,23.18,23.21,23.0,23.08,77600.0
2006-09-01 15:00:00,23.08,23.13,23.05,23.1,61600.0,23.08,23.13,23.05,23.1,61600.0
2006-09-05 09:30:00,23.18,23.28,23.1,23.19,75200.0,23.18,23.28,23.1,23.19,75200.0
2006-09-05 10:00:00,23.23,23.34,23.22,23.3,85600.0,23.23,23.34,23.22,23.3,85600.0
2006-09-05 11:00:00,23.29,23.36,23.25,23.33,55200.0,23.29,23.36,23.25,23.33,55200.0
2006-09-05 12:00:00,23.33,23.42,23.14,23.39,88000.0,23.33,23.42,23.14,23.39,88000.0
2006-09-05 13:00:00,23.39,23.49,23.37,23.45,64800.0,23.39,23.49,23.37,23.45,64800.0
2006-09-05 14:00:00,23.45,23.5,23.43,23.48,82000.0,23.45,23.5,23.43,23.48,82000.0
2006-09-05 15:00:00,23.45,23.49,23.35,23.41,184800.0,23.45,23.49,23.35,23.41,184800.0
2006-09-06 09:30:00,23.36,23.47,23.27,23.43,101200.0,23.36,23.47,23.27,23.43,101200.0
2006-09-06 10:00:00,23.42,23.45,23.36,23.39,96000.0,23.42,23.45,23.36,23.39,96000.0
2006-09-06 11:00:00,23.38,23.46,23.36,23.39,91200.0,23.38,23.46,23.36,23.39,91200.0
2006-09-06 12:00:00,23.39,23.42,23.36,23.42,39600.0,23.39,23.42,23.36,23.42,39600.0
2006-09-06 13:00:00,23.43,23.43,23.41,23.43,26400.0,23.43,23.43,23.41,23.43,26400.0
2006-09-06 14:00:00,23.43,23.43,23.38,23.41,112000.0,23.43,23.43,23.38,23.41,112000.0
2006-09-06 15:00:00,23.41,23.41,23.27,23.32,170000.0,23.41,23.41,23.27,23.32,170000.0
2006-09-07 09:30:00,23.26,23.37,23.13,23.23,36400.0,23.26,23.37,23.13,23.23,36400.0
2006-09-07 10:00:00,23.19,23.23,23.14,23.2,46800.0,23.19,23.23,23.14,23.2,46800.0
2006-09-07 11:00:00,23.21,23.31,23.21,23.31,47600.0,23.21,23.31,23.21,23.31,47600.0
2006-09-07 12:00:00,23.3,23.4,23.22,23.25,44800.0,23.3,23.4,23.22,23.25,44800.0
2006-09-07 13:00:00,23.25,23.37,23.24,23.3,28000.0,23.25,23.37,23.24,23.3,28000.0
2006-09-07 14:00:00,23.26,23.36,23.26,23.34,69600.0,23.26,23.36,23.26,23.34,69600.0
2006-09-07 15:00:00,23.33,23.35,23.25,23.29,226000.0,23.33,23.35,23.25,23.29,226000.0
2006-09-08 09:30:00,23.2,23.44,23.2,23.36,22400.0,23.2,23.44,23.2,23.36,22400.0
2006-09-08 10:00:00,23.33,23.43,23.33,23.43,34000.0,23.33,23.43,23.33,23.43,34000.0
2006-09-08 11:00:00,23.45,23.45,23.35,23.36,68000.0,23.45,23.45,23.35,23.36,68000.0
2006-09-08 12:00:00,23.36,23.43,23.36,23.4,29600.0,23.36,23.43,23.36,23.4,29600.0
2006-09-08 13:00:00,23.4,23.45,23.39,23.43,56400.0,23.4,23.45,23.39,23.43,56400.0
2006-09-08 14:00:00,23.42,23.43,23.39,23.41,60000.0,23.42,23.43,23.39,23.41,60000.0
2006-09-08 15:00:00,23.4,23.42,23.36,23.42,73600.0,23.4,23.42,23.36,23.42,73600.0
2006-09-11 09:30:00,23.28,23.53,23.28,23.43,46000.0,23.28,23.53,23.28,23.43,46000.0
2006-09-11 10:00:00,23.46,23.55,23.41,23.49,60400.0,23.46,23.55,23.41,23.49,60400.0
2006-09-11 11:00:00,23.5,23.5,23.38,23.5,71200.0,23.5,23.5,23.38,23.5,71200.0
2006-09-11 12:00:00,23.49,23.57,23.48,23.5,77200.0,23.49,23.57,23.48,23.5,77200.0
2006-09-11 13:00:00,23.5,23.62,23.5,23.58,51600.0,23.5,23.62,23.5,23.58,51600.0
2006-09-11 14:00:00,23.59,23.6,23.47,23.57,47600.0,23.59,23.6,23.47,23.57,47600.0
2006-09-11 15:00:00,23.58,23.61,23.52,23.57,102000.0,23.58,23.61,23.52,23.57,102000.0
2006-09-12 09:30:00,23.64,23.75,23.53,23.56,128800.0,23.64,23.75,23.53,23.56,128800.0
2006-09-12 10:00:00,23.54,23.65,23.53,23.57,36800.0,23.54,23.65,23.53,23.57,36800.0
2006-09-12 11:00:00,23.57,23.58,23.53,23.55,130400.0,23.57,23.58,23.53,23.55,130400.0
2006-09-12 12:00:00,23.55,23.57,23.53,23.56,15200.0,23.55,23.57,23.53,23.56,15200.0
2006-09-12 13:00:00,23.55,23.61,23.55,23.6,34400.0,23.55,23.61,23.55,23.6,34400.0
2006-09-12 14:00:00,23.6,23.63,23.58,23.59,30400.0,23.6,23.63,23.58,23.59,30400.0
2006-09-12 15:00:00,23.59,23.64,23.58,23.59,77600.0,23.59,23.64,23.58,23.59,77600.0
2006-09-13 09:30:00,23.52,23.62,23.45,23.62,230800.0,23.52,23.62,23.45,23.62,230800.0
2006-09-13 10:00:00,23.62,23.62,23.5,23.55,164000.0,23.62,23.62,23.5,23.55,164000.0
2006-09-13 11:00:00,23.58,23.6,23.56,23.6,86800.0,23.58,23.6,23.56,23.6,86800.0
2006-09-13 12:00:00,23.6,23.6,23.56,23.58,42400.0,23.6,23.6,23.56,23.58,42400.0
2006-09-13 13:00:00,23.59,23.59,23.52,23.58,21200.0,23.59,23.59,23.52,23.58,21200.0
2006-09-13 14:00:00,23.58,23.59,23.55,23.58,112400.0,23.58,23.59,23.55,23.58,112400.0
2006-09-13 15:00:00,23.58,23.59,23.54,23.57,83600.0,23.58,23.59,23.54,23.57,83600.0
2006-09-14 09:30:00,23.61,23.61,23.49,23.58,71600.0,23.61,23.61,23.49,23.58,71600.0
2006-09-14 10:00:00,23.54,23.56,23.48,23.55,111200.0,23.54,23.56,23.48,23.55,111200.0
2006-09-14 11:00:00,23.55,23.55,23.39,23.41,47600.0,23.55,23.55,23.39,23.41,47600.0
2006-09-14 12:00:00,23.43,23.43,23.37,23.42,20400.0,23.43,23.43,23.37,23.42,20400.0
2006-09-14 13:00:00,23.41,23.47,23.39,23.41,18000.0,23.41,23.47,23.39,23.41,18000.0
2006-09-14 14:00:00,23.42,23.43,23.38,23.38,9200.0,23.42,23.43,23.38,23.38,9200.0
2006-09-14 15:00:00,23.37,23.39,23.32,23.35,95600.0,23.37,23.39,23.32,23.35,95600.0
2006-09-15 09:30:00,23.5,23.54,23.33,23.34,45200.0,23.5,23.54,23.33,23.34,45200.0
2006-09-15 10:00:00,23.34,23.38,23.18,23.27,83600.0,23.34,23.38,23.18,23.27,83600.0
2006-09-15 11:00:00,23.26,23.29,23.14,23.27,60000.0,23.26,23.29,23.14,23.27,60000.0
2006-09-15 12:00:00,23.27,23.28,23.18,23.2,120800.0,23.27,23.28,23.18,23.2,120800.0
2006-09-15 13:00:00,23.2,23.25,23.2,23.22,44800.0,23.2,23.25,23.2,23.22,44800.0
2006-09-15 14:00:00,23.23,23.25,23.16,23.18,86000.0,23.23,23.25,23.16,23.18,86000.0
2006-09-15 15:00:00,23.16,23.24,23.11,23.23,296800.0,23.16,23.24,23.11,23.23,296800.0
2006-09-18 09:30:00,23.1,23.17,23.0,23.03,71600.0,23.1,23.17,23.0,23.03,71600.0
2006-09-18 10:00:00,23.01,23.11,22.99,23.06,94000.0,23.01,23.11,22.99,23.06,94000.0
2006-09-18 11:00:00,23.07,23.35,23.07,23.27,72000.0,23.07,23.35,23.07,23.27,72000.0
2006-09-18 12:00:00,23.29,23.29,23.23,23.23,26000.0,23.29,23.29,23.23,23.23,26000.0
2006-09-18 13:00:00,23.23,23.23,23.06,23.13,56800.0,23.23,23.23,23.06,23.13,56800.0
2006-09-18 14:00:00,23.1,23.13,22.98,23.04,32000.0,23.1,23.13,22.98,23.04,32000.0
2006-09-18 15:00:00,23.06,23.1,23.0,23.09,68000.0,23.06,23.1,23.0,23.09,68000.0
2006-09-19 09:30:00,22.99,23.14,22.99,23.13,85600.0,22.99,23.14,22.99,23.13,85600.0
2006-09-19 10:00:00,23.14,23.22,23.04,23.14,69200.0,23.14,23.22,23.04,23.14,69200.0
2006-09-19 11:00:00,23.15,23.22,23.05,23.05,63600.0,23.15,23.22,23.05,23.05,63600.0
2006-09-19 12:00:00,23.05,23.18,23.05,23.09,63200.0,23.05,23.18,23.05,23.09,63200.0
2006-09-19 13:00:00,23.09,23.13,23.0,23.12,65600.0,23.09,23.13,23.0,23.12,65600.0
2006-09-19 14:00:00,23.12,23.14,23.03,23.08,97200.0,23.12,23.14,23.03,23.08,97200.0
2006-09-19 15:00:00,23.08,23.14,23.06,23.11,163600.0,23.08,23.14,23.06,23.11,163600.0
2006-09-20 09:30:00,23.11,23.42,23.03,23.42,52800.0,23.11,23.42,23.03,23.42,52800.0
2006-09-20 10:00:00,23.43,23.71,23.32,23.45,207600.0,23.43,23.71,23.32,23.45,207600.0
2006-09-20 11:00:00,23.45,23.5,23.44,23.48,140800.0,23.45,23.5,23.44,23.48,140800.0
2006-09-20 12:00:00,23.49,23.51,23.46,23.51,31600.0,23.49,23.51,23.46,23.51,31600.0
2006-09-20 13:00:00,23.51,23.54,23.44,23.54,80400.0,23.51,23.54,23.44,23.54,80400.0
2006-09-20 14:00:00,23.54,23.55,23.47,23.51,84800.0,23.54,23.55,23.47,23.51,84800.0
2006-09-20 15:00:00,23.51,23.52,23.47,23.48,246400.0,23.51,23.52,23.47,23.48,246400.0
2006-09-21 09:30:00,23.48,23.6,23.48,23.57,39200.0,23.48,23.6,23.48,23.57,39200.0
2006-09-21 10:00:00,23.56,23.56,23.42,23.49,40800.0,23.56,23.56,23.42,23.49,40800.0
2006-09-21 11:00:00,23.5,23.51,23.43,23.43,52000.0,23.5,23.51,23.43,23.43,52000.0
2006-09-21 12:00:00,23.43,23.5,23.31,23.41,54400.0,23.43,23.5,23.31,23.41,54400.0
2006-09-21 13:00:00,23.41,23.46,23.4,23.45,45600.0,23.41,23.46,23.4,23.45,45600.0
2006-09-21 14:00:00,23.45,23.51,23.43,23.47,89600.0,23.45,23.51,23.43,23.47,89600.0
2006-09-21 15:00:00,23.47,23.48,23.34,23.39,110400.0,23.47,23.48,23.34,23.39,110400.0
2006-09-22 09:30:00,23.31,23.43,23.27,23.3,30400.0,23.31,23.43,23.27,23.3,30400.0
2006-09-22 10:00:00,23.28,23.28,23.15,23.15,26400.0,23.28,23.28,23.15,23.15,26400.0
2006-09-22 11:00:00,23.16,23.26,23.1,23.25,26400.0,23.16,23.26,23.1,23.25,26400.0
2006-09-22 12:00:00,23.24,23.24,23.09,23.1,10400.0,23.24,23.24,23.09,23.1,10400.0
2006-09-22 13:00:00,23.09,23.19,23.08,23.15,17200.0,23.09,23.19,23.08,23.15,17200.0
2006-09-22 14:00:00,23.13,23.16,23.09,23.15,16400.0,23.13,23.16,23.09,23.15,16400.0
2006-09-22 15:00:00,23.13,23.23,23.12,23.17,52800.0,23.13,23.23,23.12,23.17,52800.0
2006-09-25 09:30:00,23.18,23.25,23.18,23.23,13600.0,23.18,23.25,23.18,23.23,13600.0
2006-09-25 10:00:00,23.24,23.25,23.07,23.18,70800.0,23.24,23.25,23.07,23.18,70800.0
2006-09-25 11:00:00,23.17,23.2,23.13,23.18,20400.0,23.17,23.2,23.13,23.18,20400.0
2006-09-25 12:00:00,23.17,23.26,23.13,23.26,26000.0,23.17,23.26,23.13,23.26,26000.0
2006-09-25 13:00:00,23.26,23.29,23.18,23.19,30800.0,23.26,23.29,23.18,23.19,30800.0
2006-09-25 14:00:00,23.2,23.25,23.15,23.25,48000.0,23.2,23.25,23.15,23.25,48000.0
2006-09-25 15:00:00,23.24,23.28,23.15,23.15,386800.0,23.24,23.28,23.15,23.15,386800.0
2006-09-26 09:30:00,23.09,23.28,23.09,23.22,53200.0,23.09,23.28,23.09,23.22,53200.0
2006-09-26 10:00:00,23.24,23.36,23.19,23.19,111200.0,23.24,23.36,23.19,23.19,111200.0
2006-09-26 11:00:00,23.21,23.27,23.2,23.2,73600.0,23.21,23.27,23.2,23.2,73600.0
2006-09-26 12:00:00,23.21,23.25,23.21,23.24,32000.0,23.21,23.25,23.21,23.24,32000.0
2006-09-26 13:00:00,23.25,23.25,23.2,23.25,18400.0,23.25,23.25,23.2,23.25,18400.0
2006-09-26 14:00:00,23.24,23.24,23.15,23.16,63200.0,23.24,23.24,23.15,23.16,63200.0
2006-09-26 15:00:00,23.16,23.21,23.12,23.16,211600.0,23.16,23.21,23.12,23.16,211600.0
2006-09-27 09:30:00,23.08,23.18,23.07,23.09,48800.0,23.08,23.18,23.07,23.09,48800.0
2006-09-27 10:00:00,23.09,23.09,22.95,22.98,93200.0,23.09,23.09,22.95,22.98,93200.0
2006-09-27 11:00:00,22.98,23.1,22.98,23.04,126800.0,22.98,23.1,22.98,23.04,126800.0
2006-09-27 12:00:00,23.04,23.04,22.99,23.01,160000.0,23.04,23.04,22.99,23.01,160000.0
2006-09-27 13:00:00,23.01,23.05,23.01,23.01,70000.0,23.01,23.05,23.01,23.01,70000.0
2006-09-27 14:00:00,23.01,23.04,22.99,23.0,86400.0,23.01,23.04,22.99,23.0,86400.0
2006-09-27 15:00:00,23.0,23.03,22.94,23.0,173600.0,23.0,23.03,22.94,23.0,173600.0
2006-09-28 09:30:00,22.95,23.06,22.91,23.01,70800.0,22.95,23.06,22.91,23.01,70800.0
2006-09-28 10:00:00,23.02,23.04,22.96,23.01,159600.0,23.02,23.04,22.96,23.01,159600.0
2006-09-28 11:00:00,23.03,23.04,22.96,22.98,63200.0,23.03,23.04,22.96,22.98,63200.0
2006-09-28 12:00:00,22.94,22.95,22.89,22.9,90400.0,22.94,22.95,22.89,22.9,90400.0
2006-09-28 13:00:00,22.9,22.9,22.83,22.84,116400.0,22.9,22.9,22.83,22.84,116400.0
2006-09-28 14:00:00,22.84,22.85,22.77,22.79,178800.0,22.84,22.85,22.77,22.79,178800.0
2006-09-28 15:00:00,22.78,22.85,22.71,22.71,562400.0,22.78,22.85,22.71,22.71,562400.0
2006-09-29 09:30:00,22.7,22.93,22.7,22.73,41600.0,22.7,22.93,22.7,22.73,41600.0
2006-09-29 10:00:00,22.71,22.79,22.52,22.79,222400.0,22.71,22.79,22.52,22.79,222400.0
2006-09-29 11:00:00,22.79,22.81,22.74,22.77,81600.0,22.79,22.81,22.74,22.77,81600.0
2006-09-29 12:00:00,22.76,22.86,22.75,22.86,180800.0,22.76,22.86,22.75,22.86,180800.0
2006-09-29 13:00:00,22.86,22.89,22.84,22.88,72000.0,22.86,22.89,22.84,22.88,72000.0
2006-09-29 14:00:00,22.88,22.89,22.81,22.82,89200.0,22.88,22.89,22.81,22.82,89200.0
2006-09-29 15:00:00,22.84,22.89,22.73,22.76,300800.0,22.84,22.89,22.73,22.76,300800.0
2006-10-02 09:30:00,22.72,22.9,22.61,22.64,75200.0,22.72,22.9,22.61,22.64,75200.0
2006-10-02 10:00:00,22.64,22.87,22.64,22.85,50000.0,22.64,22.87,22.64,22.85,50000.0
2006-10-02 11:00:00,22.88,23.0,22.85,22.95,69200.0,22.88,23.0,22.85,22.95,69200.0
2006-10-02 12:00:00,22.94,22.98,22.82,22.82,42000.0,22.94,22.98,22.82,22.82,42000.0
2006-10-02 13:00:00,22.82,23.0,22.79,22.79,57600.0,22.82,23.0,22.79,22.79,57600.0
2006-10-02 14:00:00,22.8,22.93,22.78,22.81,48800.0,22.8,22.93,22.78,22.81,48800.0
2006-10-02 15:00:00,22.81,22.94,22.79,22.83,62000.0,22.81,22.94,22.79,22.83,62000.0
2006-10-03 09:30:00,22.75,22.82,22.75,22.76,26000.0,22.75,22.82,22.75,22.76,26000.0
2006-10-03 10:00:00,22.75,22.79,22.71,22.76,69200.0,22.75,22.79,22.71,22.76,69200.0
2006-10-03 11:00:00,22.75,22.8,22.71,22.77,104000.0,22.75,22.8,22.71,22.77,104000.0
2006-10-03 12:00:00,22.76,22.82,22.75,22.79,51600.0,22.76,22.82,22.75,22.79,51600.0
2006-10-03 13:00:00,22.79,22.8,22.75,22.78,97200.0,22.79,22.8,22.75,22.78,97200.0
2006-10-03 14:00:00,22.78,22.8,22.77,22.78,78000.0,22.78,22.8,22.77,22.78,78000.0
2006-10-03 15:00:00,22.79,22.88,22.78,22.81,150400.0,22.79,22.88,22.78,22.81,150400.0
2006-10-04 09:30:00,22.74,22.95,22.73,22.93,17200.0,22.74,22.95,22.73,22.93,17200.0
2006-10-04 10:00:00,22.9,23.05,22.88,22.98,46400.0,22.9,23.05,22.88,22.98,46400.0
2006-10-04 11:00:00,22.99,23.02,22.92,22.98,74800.0,22.99,23.02,22.92,22.98,74800.0
2006-10-04 12:00:00,22.97,23.02,22.94,23.02,127600.0,22.97,23.02,22.94,23.02,127600.0
2006-10-04 13:00:00,23.0,23.34,23.0,23.26,112800.0,23.0,23.34,23.0,23.26,112800.0
2006-10-04 14:00:00,23.25,23.41,23.19,23.28,70000.0,23.25,23.41,23.19,23.28,70000.0
2006-10-04 15:00:00,23.3,23.38,23.27,23.31,111200.0,23.3,23.38,23.27,23.31,111200.0
2006-10-05 09:30:00,23.33,23.41,23.33,23.4,18400.0,23.33,23.41,23.33,23.4,18400.0
2006-10-05 10:00:00,23.42,23.46,23.37,23.43,72800.0,23.42,23.46,23.37,23.43,72800.0
2006-10-05 11:00:00,23.43,23.64,23.39,23.64,292800.0,23.43,23.64,23.39,23.64,292800.0
2006-10-05 12:00:00,23.65,23.72,23.54,23.59,109600.0,23.65,23.72,23.54,23.59,109600.0
2006-10-05 13:00:00,23.59,23.61,23.54,23.58,61600.0,23.59,23.61,23.54,23.58,61600.0
2006-10-05 14:00:00,23.58,23.6,23.47,23.48,73200.0,23.58,23.6,23.47,23.48,73200.0
2006-10-05 15:00:00,23.49,23.55,23.43,23.43,83600.0,23.49,23.55,23.43,23.43,83600.0
2006-10-06 09:30:00,23.36,23.4,23.34,23.39,30000.0,23.36,23.4,23.34,23.39,30000.0
2006-10-06 10:00:00,23.39,23.56,23.38,23.48,89200.0,23.39,23.56,23.38,23.48,89200.0
2006-10-06 11:00:00,23.46,23.48,23.4,23.4,51200.0,23.46,23.48,23.4,23.4,51200.0
2006-10-06 12:00:00,23.41,23.46,23.33,23.44,26000.0,23.41,23.46,23.33,23.44,26000.0
2006-10-06 13:00:00,23.43,23.55,23.43,23.48,46400.0,23.43,23.55,23.43,23.48,46400.0
2006-10-06 14:00:00,23.5,23.5,23.43,23.44,52000.0,23.5,23.5,23.43,23.44,52000.0
2006-10-06 15:00:00,23.43,23.47,23.42,23.44,68000.0,23.43,23.47,23.42,23.44,68000.0
2006-10-09 09:30:00,23.44,23.48,23.41,23.42,20000.0,23.44,23.48,23.41,23.42,20000.0
2006-10-09 10:00:00,23.41,23.48,23.39,23.47,78800.0,23.41,23.48,23.39,23.47,78800.0
2006-10-09 11:00:00,23.46,23.49,23.42,23.46,34800.0,23.46,23.49,23.42,23.46,34800.0
2006-10-09 12:00:00,23.46,23.46,23.41,23.41,29200.0,23.46,23.46,23.41,23.41,29200.0
2006-10-09 13:00:00,23.41,23.46,23.4,23.43,45600.0,23.41,23.46,23.4,23.43,45600.0
2006-10-09 14:00:00,23.42,23.46,23.41,23.43,50800.0,23.42,23.46,23.41,23.43,50800.0
2006-10-09 15:00:00,23.42,23.45,23.4,23.42,123200.0,23.42,23.45,23.4,23.42,123200.0
2006-10-10 09:30:00,23.38,23.43,23.3,23.36,22000.0,23.38,23.43,23.3,23.36,22000.0
2006-10-10 10:00:00,23.39,23.46,23.31,23.46,49200.0,23.39,23.46,23.31,23.46,49200.0
2006-10-10 11:00:00,23.47,23.5,23.45,23.49,61200.0,23.47,23.5,23.45,23.49,61200.0
2006-10-10 12:00:00,23.48,23.5,23.45,23.47,47200.0,23.48,23.5,23.45,23.47,47200.0
2006-10-10 13:00:00,23.45,23.47,23.42,23.42,59200.0,23.45,23.47,23.42,23.42,59200.0
2006-10-10 14:00:00,23.4,23.45,23.37,23.43,47200.0,23.4,23.45,23.37,23.43,47200.0
2006-10-10 15:00:00,23.45,23.55,23.42,23.5,271600.0,23.45,23.55,23.42,23.5,271600.0
2006-10-11 09:30:00,23.49,23.64,23.49,23.52,38800.0,23.49,23.64,23.49,23.52,38800.0
2006-10-11 10:00:00,23.54,23.55,23.5,23.5,66000.0,23.54,23.55,23.5,23.5,66000.0
2006-10-11 11:00:00,23.5,23.58,23.49,23.58,45600.0,23.5,23.58,23.49,23.58,45600.0
2006-10-11 12:00:00,23.61,23.63,23.56,23.6,57200.0,23.61,23.63,23.56,23.6,57200.0
2006-10-11 13:00:00,23.61,23.63,23.57,23.59,14000.0,23.61,23.63,23.57,23.59,14000.0
2006-10-11 14:00:00,23.58,23.58,23.5,23.54,59600.0,23.58,23.58,23.5,23.54,59600.0
2006-10-11 15:00:00,23.54,23.59,23.51,23.57,55600.0,23.54,23.59,23.51,23.57,55600.0
2006-10-12 09:30:00,23.49,23.61,23.49,23.52,34400.0,23.49,23.61,23.49,23.52,34400.0
2006-10-12 10:00:00,23.55,23.62,23.53,23.6,42000.0,23.55,23.62,23.53,23.6,42000.0
2006-10-12 11:00:00,23.61,23.65,23.59,23.6,40000.0,23.61,23.65,23.59,23.6,40000.0
2006-10-12 12:00:00,23.59,23.61,23.56,23.6,36800.0,23.59,23.61,23.56,23.6,36800.0
2006-10-12 13:00:00,23.6,23.62,23.55,23.6,51200.0,23.6,23.62,23.55,23.6,51200.0
2006-10-12 14:00:00,23.61,23.72,23.6,23.61,76000.0,23.61,23.72,23.6,23.61,76000.0
2006-10-12 15:00:00,23.61,23.69,23.59,23.65,80000.0,23.61,23.69,23.59,23.65,80000.0
2006-10-13 09:30:00,23.49,23.56,23.46,23.56,56000.0,23.49,23.56,23.46,23.56,56000.0
2006-10-13 10:00:00,23.54,23.65,23.5,23.59,36800.0,23.54,23.65,23.5,23.59,36800.0
2006-10-13 11:00:00,23.58,23.59,23.53,23.54,39600.0,23.58,23.59,23.53,23.54,39600.0
2006-10-13 12:00:00,23.55,23.55,23.5,23.5,57600.0,23.55,23.55,23.5,23.5,57600.0
2006-10-13 13:00:00,23.5,23.64,23.5,23.61,54000.0,23.5,23.64,23.5,23.61,54000.0
2006-10-13 14:00:00,23.61,23.61,23.51,23.6,89200.0,23.61,23.61,23.51,23.6,89200.0
2006-10-13 15:00:00,23.59,23.65,23.58,23.6,134800.0,23.59,23.65,23.58,23.6,134800.0
2006-10-16 09:30:00,23.73,23.73,23.56,23.67,19200.0,23.73,23.73,23.56,23.67,19200.0
2006-10-16 10:00:00,23.65,23.75,23.65,23.72,44400.0,23.65,23.75,23.65,23.72,44400.0
2006-10-16 11:00:00,23.72,23.75,23.68,23.75,88400.0,23.72,23.75,23.68,23.75,88400.0
2006-10-16 12:00:00,23.75,23.8,23.69,23.77,136400.0,23.75,23.8,23.69,23.77,136400.0
2006-10-16 13:00:00,23.77,23.87,23.75,23.75,78000.0,23.77,23.87,23.75,23.75,78000.0
2006-10-16 14:00:00,23.75,23.8,23.74,23.79,89600.0,23.75,23.8,23.74,23.79,89600.0
2006-10-16 15:00:00,23.78,23.81,23.74,23.78,173200.0,23.78,23.81,23.74,23.78,173200.0
2006-10-17 09:30:00,23.54,23.71,23.5,23.68,78400.0,23.54,23.71,23.5,23.68,78400.0
2006-10-17 10:00:00,23.69,23.74,23.65,23.71,33200.0,23.69,23.74,23.65,23.71,33200.0
2006-10-17 11:00:00,23.72,23.79,23.7,23.74,50800.0,23.72,23.79,23.7,23.74,50800.0
2006-10-17 12:00:00,23.75,23.83,23.75,23.8,41600.0,23.75,23.83,23.75,23.8,41600.0
2006-10-17 13:00:00,23.8,23.84,23.78,23.78,56000.0,23.8,23.84,23.78,23.78,56000.0
2006-10-17 14:00:00,23.77,23.83,23.77,23.82,88400.0,23.77,23.83,23.77,23.82,88400.0
2006-10-17 15:00:00,23.83,23.86,23.73,23.73,180400.0,23.83,23.86,23.73,23.73,180400.0
2006-10-18 09:30:00,23.77,23.81,23.6,23.75,74400.0,23.77,23.81,23.6,23.75,74400.0
2006-10-18 10:00:00,23.8,23.88,23.75,23.79,73600.0,23.8,23.88,23.75,23.79,73600.0
2006-10-18 11:00:00,23.8,23.8,23.75,23.78,710800.0,23.8,23.8,23.75,23.78,710800.0
2006-10-18 12:00:00,23.77,23.78,23.75,23.75,28000.0,23.77,23.78,23.75,23.75,28000.0
2006-10-18 13:00:00,23.75,23.77,23.71,23.75,65200.0,23.75,23.77,23.71,23.75,65200.0
2006-10-18 14:00:00,23.74,23.76,23.69,23.75,85600.0,23.74,23.76,23.69,23.75,85600.0
2006-10-18 15:00:00,23.75,23.76,23.73,23.75,132000.0,23.75,23.76,23.73,23.75,132000.0
2006-10-19 09:30:00,23.66,23.72,23.61,23.7,11600.0,23.66,23.72,23.61,23.7,11600.0
2006-10-19 10:00:00,23.73,23.75,23.67,23.71,34000.0,23.73,23.75,23.67,23.71,34000.0
2006-10-19 11:00:00,23.71,23.71,23.59,23.65,173600.0,23.71,23.71,23.59,23.65,173600.0
2006-10-19 12:00:00,23.66,23.67,23.6,23.66,35200.0,23.66,23.67,23.6,23.66,35200.0
2006-10-19 13:00:00,23.65,23.68,23.63,23.68,72800.0,23.65,23.68,23.63,23.68,72800.0
2006-10-19 14:00:00,23.69,23.7,23.66,23.69,46400.0,23.69,23.7,23.66,23.69,46400.0
2006-10-19 15:00:00,23.68,23.68,23.64,23.64,122800.0,23.68,23.68,23.64,23.64,122800.0
2006-10-20 09:30:00,23.64,23.74,23.63,23.67,28800.0,23.64,23.74,23.63,23.67,28800.0
2006-10-20 10:00:00,23.64,23.7,23.63,23.66,32800.0,23.64,23.7,23.63,23.66,32800.0
2006-10-20 11:00:00,23.65,23.7,23.64,23.68,34800.0,23.65,23.7,23.64,23.68,34800.0
2006-10-20 12:00:00,23.68,23.7,23.65,23.7,32000.0,23.68,23.7,23.65,23.7,32000.0
2006-10-20 13:00:00,23.7,23.74,23.66,23.68,49600.0,23.7,23.74,23.66,23.68,49600.0
2006-10-20 14:00:00,23.7,23.71,23.68,23.7,53600.0,23.7,23.71,23.68,23.7,53600.0
2006-10-20 15:00:00,23.7,23.71,23.61,23.63,143600.0,23.7,23.71,23.61,23.63,143600.0
2006-10-23 09:30:00,23.59,23.71,23.53,23.63,52800.0,23.59,23.71,23.53,23.63,52800.0
2006-10-23 10:00:00,23.63,23.73,23.58,23.65,72400.0,23.63,23.73,23.58,23.65,72400.0
2006-10-23 11:00:00,23.64,23.71,23.63,23.65,66400.0,23.64,23.71,23.63,23.65,66400.0
2006-10-23 12:00:00,23.66,23.66,23.54,23.58,176800.0,23.66,23.66,23.54,23.58,176800.0
2006-10-23 13:00:00,23.57,23.62,23.53,23.58,57600.0,23.57,23.62,23.53,23.58,57600.0
2006-10-23 14:00:00,23.58,23.6,23.54,23.59,54800.0,23.58,23.6,23.54,23.59,54800.0
2006-10-23 15:00:00,23.59,23.62,23.5,23.58,224400.0,23.59,23.62,23.5,23.58,224400.0
2006-10-24 09:30:00,23.62,23.65,23.5,23.56,25600.0,23.62,23.65,23.5,23.56,25600.0
2006-10-24 10:00:00,23.55,23.58,23.48,23.54,46000.0,23.55,23.58,23.48,23.54,46000.0
2006-10-24 11:00:00,23.56,23.58,23.47,23.54,49600.0,23.56,23.58,23.47,23.54,49600.0
2006-10-24 12:00:00,23.53,23.55,23.46,23.47,46000.0,23.53,23.55,23.46,23.47,46000.0
2006-10-24 13:00:00,23.47,23.54,23.44,23.52,51600.0,23.47,23.54,23.44,23.52,51600.0
2006-10-24 14:00:00,23.51,23.54,23.5,23.5,64400.0,23.51,23.54,23.5,23.5,64400.0
2006-10-24 15:00:00,23.5,23.6,23.47,23.49,212400.0,23.5,23.6,23.47,23.49,212400.0
2006-10-25 09:30:00,23.54,23.54,23.47,23.49,43200.0,23.54,23.54,23.47,23.49,43200.0
2006-10-25 10:00:00,23.49,23.51,23.39,23.42,73600.0,23.49,23.51,23.39,23.42,73600.0
2006-10-25 11:00:00,23.42,23.51,23.39,23.49,54000.0,23.42,23.51,23.39,23.49,54000.0
2006-10-25 12:00:00,23.48,23.51,23.42,23.44,27600.0,23.48,23.51,23.42,23.44,27600.0
2006-10-25 13:00:00,23.44,23.5,23.4,23.4,31600.0,23.44,23.5,23.4,23.4,31600.0
2006-10-25 14:00:00,23.4,23.4,23.3,23.34,51200.0,23.4,23.4,23.3,23.34,51200.0
2006-10-25 15:00:00,23.34,23.45,23.34,23.4,114800.0,23.34,23.45,23.34,23.4,114800.0
2006-10-26 09:30:00,23.34,23.36,23.31,23.34,36800.0,23.34,23.36,23.31,23.34,36800.0
2006-10-26 10:00:00,23.34,23.38,23.32,23.36,54800.0,23.34,23.38,23.32,23.36,54800.0
2006-10-26 11:00:00,23.37,23.4,23.36,23.4,65200.0,23.37,23.4,23.36,23.4,65200.0
2006-10-26 12:00:00,23.39,23.4,23.36,23.4,50800.0,23.39,23.4,23.36,23.4,50800.0
2006-10-26 13:00:00,23.39,23.45,23.38,23.43,81200.0,23.39,23.45,23.38,23.43,81200.0
2006-10-26 14:00:00,23.43,23.65,23.43,23.65,135600.0,23.43,23.65,23.43,23.65,135600.0
2006-10-26 15:00:00,23.65,23.88,23.6,23.77,298800.0,23.65,23.88,23.6,23.77,298800.0
2006-10-27 09:30:00,22.81,23.25,22.51,22.6,333600.0,22.81,23.25,22.51,22.6,333600.0
2006-10-27 10:00:00,22.6,23.13,22.6,23.02,222800.0,22.6,23.13,22.6,23.02,222800.0
2006-10-27 11:00:00,23.02,23.02,22.74,22.75,133200.0,23.02,23.02,22.74,22.75,133200.0
2006-10-27 12:00:00,22.75,22.77,22.45,22.47,168400.0,22.75,22.77,22.45,22.47,168400.0
2006-10-27 13:00:00,22.46,22.52,22.35,22.49,294400.0,22.46,22.52,22.35,22.49,294400.0
2006-10-27 14:00:00,22.48,22.54,22.21,22.24,243200.0,22.48,22.54,22.21,22.24,243200.0
2006-10-27 15:00:00,22.23,22.23,21.53,22.09,694000.0,22.23,22.23,21.53,22.09,694000.0
2006-10-30 09:30:00,22.11,22.13,21.67,21.67,298800.0,22.11,22.13,21.67,21.67,298800.0
2006-10-30 10:00:00,21.67,21.74,21.49,21.5,282800.0,21.67,21.74,21.49,21.5,282800.0
2006-10-30 11:00:00,21.52,21.59,21.42,21.43,262400.0,21.52,21.59,21.42,21.43,262400.0
2006-10-30 12:00:00,21.44,21.5,21.42,21.48,171200.0,21.44,21.5,21.42,21.48,171200.0
2006-10-30 13:00:00,21.48,21.54,21.46,21.5,146800.0,21.48,21.54,21.46,21.5,146800.0
2006-10-30 14:00:00,21.49,21.49,21.41,21.45,141200.0,21.49,21.49,21.41,21.45,141200.0
2006-10-30 15:00:00,21.45,21.45,21.32,21.37,328000.0,21.45,21.45,21.32,21.37,328000.0
2006-10-31 09:30:00,21.27,21.37,21.15,21.34,132000.0,21.27,21.37,21.15,21.34,132000.0
2006-10-31 10:00:00,21.34,21.34,21.24,21.24,124800.0,21.34,21.34,21.24,21.24,124800.0
2006-10-31 11:00:00,21.24,21.26,21.16,21.18,168000.0,21.24,21.26,21.16,21.18,168000.0
2006-10-31 12:00:00,21.19,21.2,20.93,21.01,194000.0,21.19,21.2,20.93,21.01,194000.0
2006-10-31 13:00:00,21.0,21.01,20.69,20.72,290800.0,21.0,21.01,20.69,20.72,290800.0
2006-10-31 14:00:00,20.71,20.94,20.7,20.82,252400.0,20.71,20.94,20.7,20.82,252400.0
2006-10-31 15:00:00,20.77,20.82,20.72,20.79,432400.0,20.77,20.82,20.72,20.79,432400.0
2006-11-01 09:30:00,20.88,21.0,20.81,20.99,87200.0,20.88,21.0,20.81,20.99,87200.0
2006-11-01 10:00:00,20.99,21.08,20.95,21.07,148000.0,20.99,21.08,20.95,21.07,148000.0
2006-11-01 11:00:00,21.06,21.06,20.93,21.01,67200.0,21.06,21.06,20.93,21.01,67200.0
2006-11-01 12:00:00,21.04,21.04,20.97,20.99,37200.0,21.04,21.04,20.97,20.99,37200.0
2006-11-01 13:00:00,20.99,21.01,20.97,20.98,49600.0,20.99,21.01,20.97,20.98,49600.0
2006-11-01 14:00:00,20.98,21.0,20.93,20.97,102000.0,20.98,21.0,20.93,20.97,102000.0
2006-11-01 15:00:00,20.97,20.97,20.8,20.82,150800.0,20.97,20.97,20.8,20.82,150800.0
2006-11-02 09:30:00,20.76,20.92,20.74,20.82,76800.0,20.76,20.92,20.74,20.82,76800.0
2006-11-02 10:00:00,20.82,20.9,20.62,20.74,194000.0,20.82,20.9,20.62,20.74,194000.0
2006-11-02 11:00:00,20.74,20.75,20.57,20.57,87200.0,20.74,20.75,20.57,20.57,87200.0
2006-11-02 12:00:00,20.58,20.63,20.54,20.6,56000.0,20.58,20.63,20.54,20.6,56000.0
2006-11-02 13:00:00,20.59,20.6,20.49,20.6,90400.0,20.59,20.6,20.49,20.6,90400.0
2006-11-02 14:00:00,20.59,20.63,20.54,20.58,140400.0,20.59,20.63,20.54,20.58,140400.0
2006-11-02 15:00:00,20.57,20.69,20.54,20.61,265600.0,20.57,20.69,20.54,20.61,265600.0
2006-11-03 09:30:00,20.7,20.79,20.6,20.79,158800.0,20.7,20.79,20.6,20.79,158800.0
2006-11-03 10:00:00,20.79,20.79,20.66,20.7,125600.0,20.79,20.79,20.66,20.7,125600.0
2006-11-03 11:00:00,20.7,20.72,20.54,20.58,82400.0,20.7,20.72,20.54,20.58,82400.0
2006-11-03 12:00:00,20.58,20.68,20.51,20.66,135200.0,20.58,20.68,20.51,20.66,135200.0
2006-11-03 13:00:00,20.66,20.69,20.65,20.66,102400.0,20.66,20.69,20.65,20.66,102400.0
2006-11-03 14:00:00,20.66,20.68,20.64,20.67,80400.0,20.66,20.68,20.64,20.67,80400.0
2006-11-03 15:00:00,20.67,20.68,20.6,20.6,265200.0,20.67,20.68,20.6,20.6,265200.0
2006-11-06 09:30:00,20.59,20.73,20.51,20.7,76000.0,20.59,20.73,20.51,20.7,76000.0
2006-11-06 10:00:00,20.7,20.85,20.69,20.76,128400.0,20.7,20.85,20.69,20.76,128400.0
2006-11-06 11:00:00,20.76,20.79,20.7,20.76,32400.0,20.76,20.79,20.7,20.76,32400.0
2006-11-06 12:00:00,20.79,20.81,20.77,20.79,27200.0,20.79,20.81,20.77,20.79,27200.0
2006-11-06 13:00:00,20.79,20.83,20.78,20.78,46800.0,20.79,20.83,20.78,20.78,46800.0
2006-11-06 14:00:00,20.78,20.78,20.74,20.75,48800.0,20.78,20.78,20.74,20.75,48800.0
2006-11-06 15:00:00,20.75,20.76,20.74,20.75,159200.0,20.75,20.76,20.74,20.75,159200.0
2006-11-07 09:30:00,20.84,20.84,20.7,20.79,31600.0,20.84,20.84,20.7,20.79,31600.0
2006-11-07 10:00:00,20.79,20.92,20.79,20.92,116400.0,20.79,20.92,20.79,20.92,116400.0
2006-11-07 11:00:00,20.91,20.92,20.87,20.9,108000.0,20.91,20.92,20.87,20.9,108000.0
2006-11-07 12:00:00,20.9,20.91,20.87,20.88,86400.0,20.9,20.91,20.87,20.88,86400.0
2006-11-07 13:00:00,20.88,20.88,20.84,20.84,27200.0,20.88,20.88,20.84,20.84,27200.0
2006-11-07 14:00:00,20.83,20.85,20.73,20.81,130800.0,20.83,20.85,20.73,20.81,130800.0
2006-11-07 15:00:00,20.81,20.89,20.81,20.81,172800.0,20.81,20.89,20.81,20.81,172800.0
2006-11-08 09:30:00,20.89,21.19,20.88,21.14,192800.0,20.89,21.19,20.88,21.14,192800.0
2006-11-08 10:00:00,21.14,21.21,21.07,21.21,158400.0,21.14,21.21,21.07,21.21,158400.0
2006-11-08 11:00:00,21.21,21.26,21.13,21.18,82000.0,21.21,21.26,21.13,21.18,82000.0
2006-11-08 12:00:00,21.18,21.19,21.08,21.14,42400.0,21.18,21.19,21.08,21.14,42400.0
2006-11-08 13:00:00,21.11,21.18,21.1,21.17,42800.0,21.11,21.18,21.1,21.17,42800.0
2006-11-08 14:00:00,21.17,21.3,21.17,21.22,56000.0,21.17,21.3,21.17,21.22,56000.0
2006-11-08 15:00:00,21.21,21.25,21.16,21.22,172400.0,21.21,21.25,21.16,21.22,172400.0
2006-11-09 09:30:00,21.25,21.27,21.13,21.17,60800.0,21.25,21.27,21.13,21.17,60800.0
2006-11-09 10:00:00,21.16,21.27,21.1,21.24,111600.0,21.16,21.27,21.1,21.24,111600.0
2006-11-09 11:00:00,21.23,21.24,21.13,21.19,68000.0,21.23,21.24,21.13,21.19,68000.0
2006-11-09 12:00:00,21.18,21.18,21.08,21.13,115200.0,21.18,21.18,21.08,21.13,115200.0
2006-11-09 13:00:00,21.14,21.16,21.1,21.12,164000.0,21.14,21.16,21.1,21.12,164000.0
2006-11-09 14:00:00,21.12,21.23,21.11,21.12,179600.0,21.12,21.23,21.11,21.12,179600.0
2006-11-09 15:00:00,21.13,21.13,21.1,21.1,222800.0,21.13,21.13,21.1,21.1,222800.0
2006-11-10 09:30:00,21.16,21.18,20.95,20.96,31600.0,21.16,21.18,20.95,20.96,31600.0
2006-11-10 10:00:00,20.99,21.02,20.95,20.99,51600.0,20.99,21.02,20.95,20.99,51600.0
2006-11-10 11:00:00,20.99,21.06,20.98,20.99,44000.0,20.99,21.06,20.98,20.99,44000.0
2006-11-10 12:00:00,20.98,21.0,20.98,20.98,36800.0,20.98,21.0,20.98,20.98,36800.0
2006-11-10 13:00:00,20.98,21.0,20.97,20.98,39200.0,20.98,21.0,20.97,20.98,39200.0
2006-11-10 14:00:00,20.97,20.99,20.96,20.98,53200.0,20.97,20.99,20.96,20.98,53200.0
2006-11-10 15:00:00,20.98,21.07,20.98,21.06,157200.0,20.98,21.07,20.98,21.06,157200.0
2006-11-13 09:30:00,21.11,21.11,21.04,21.05,109600.0,21.11,21.11,21.04,21.05,109600.0
2006-11-13 10:00:00,21.05,21.1,20.9,20.9,192800.0,21.05,21.1,20.9,20.9,192800.0
2006-11-13 11:00:00,20.9,20.91,20.71,20.73,199200.0,20.9,20.91,20.71,20.73,199200.0
2006-11-13 12:00:00,20.72,20.74,20.52,20.52,207600.0,20.72,20.74,20.52,20.52,207600.0
2006-11-13 13:00:00,20.52,20.55,20.33,20.38,212800.0,20.52,20.55,20.33,20.38,212800.0
2006-11-13 14:00:00,20.39,20.53,20.39,20.48,130400.0,20.39,20.53,20.39,20.48,130400.0
2006-11-13 15:00:00,20.48,20.53,20.35,20.42,311600.0,20.48,20.53,20.35,20.42,311600.0
2006-11-14 09:30:00,20.55,20.56,20.21,20.28,86400.0,20.55,20.56,20.21,20.28,86400.0
2006-11-14 10:00:00,20.3,20.43,20.29,20.39,73600.0,20.3,20.43,20.29,20.39,73600.0
2006-11-14 11:00:00,20.36,20.5,20.34,20.45,101600.0,20.36,20.5,20.34,20.45,101600.0
2006-11-14 12:00:00,20.44,20.5,20.44,20.5,52400.0,20.44,20.5,20.44,20.5,52400.0
2006-11-14 13:00:00,20.5,20.54,20.46,20.5,66800.0,20.5,20.54,20.46,20.5,66800.0
2006-11-14 14:00:00,20.5,20.63,20.48,20.61,88000.0,20.5,20.63,20.48,20.61,88000.0
2006-11-14 15:00:00,20.61,20.8,20.61,20.77,237200.0,20.61,20.8,20.61,20.77,237200.0
2006-11-15 09:30:00,20.75,20.88,20.74,20.85,36400.0,20.75,20.88,20.74,20.85,36400.0
2006-11-15 10:00:00,20.88,20.92,20.85,20.9,35600.0,20.88,20.92,20.85,20.9,35600.0
2006-11-15 11:00:00,20.9,21.01,20.86,20.98,82000.0,20.9,21.01,20.86,20.98,82000.0
2006-11-15 12:00:00,20.98,21.03,20.95,21.01,49600.0,20.98,21.03,20.95,21.01,49600.0
2006-11-15 13:00:00,21.01,21.07,21.0,21.05,32400.0,21.01,21.07,21.0,21.05,32400.0
2006-11-15 14:00:00,21.04,21.11,21.01,21.08,103200.0,21.04,21.11,21.01,21.08,103200.0
2006-11-15 15:00:00,21.08,21.11,21.03,21.06,205600.0,21.08,21.11,21.03,21.06,205600.0
2006-11-16 09:30:00,21.05,21.29,21.04,21.13,84400.0,21.05,21.29,21.04,21.13,84400.0
2006-11-16 10:00:00,21.14,21.32,21.13,21.21,108400.0,21.14,21.32,21.13,21.21,108400.0
2006-11-16 11:00:00,21.21,21.21,21.1,21.11,60800.0,21.21,21.21,21.1,21.11,60800.0
2006-11-16 12:00:00,21.13,21.17,21.11,21.11,15200.0,21.13,21.17,21.11,21.11,15200.0
2006-11-16 13:00:00,21.11,21.18,21.11,21.18,26800.0,21.11,21.18,21.11,21.18,26800.0
2006-11-16 14:00:00,21.18,21.18,21.11,21.15,28800.0,21.18,21.18,21.11,21.15,28800.0
2006-11-16 15:00:00,21.14,21.23,21.12,21.18,120800.0,21.14,21.23,21.12,21.18,120800.0
2006-11-17 09:30:00,21.19,21.19,21.13,21.13,24800.0,21.19,21.19,21.13,21.13,24800.0
2006-11-17 10:00:00,21.13,21.17,21.13,21.15,53600.0,21.13,21.17,21.13,21.15,53600.0
2006-11-17 11:00:00,21.15,21.15,21.11,21.13,56400.0,21.15,21.15,21.11,21.13,56400.0
2006-11-17 12:00:00,21.11,21.12,21.03,21.04,21600.0,21.11,21.12,21.03,21.04,21600.0
2006-11-17 13:00:00,21.04,21.08,21.01,21.04,30000.0,21.04,21.08,21.01,21.04,30000.0
2006-11-17 14:00:00,21.02,21.05,21.01,21.04,20800.0,21.02,21.05,21.01,21.04,20800.0
2006-11-17 15:00:00,21.04,21.13,21.04,21.12,67200.0,21.04,21.13,21.04,21.12,67200.0
2006-11-20 09:30:00,21.15,21.18,21.0,21.08,87200.0,21.15,21.18,21.0,21.08,87200.0
2006-11-20 10:00:00,21.11,21.12,21.01,21.01,138000.0,21.11,21.12,21.01,21.01,138000.0
2006-11-20 11:00:00,21.02,21.02,20.99,21.0,49600.0,21.02,21.02,20.99,21.0,49600.0
2006-11-20 12:00:00,21.01,21.05,21.0,21.03,24000.0,21.01,21.05,21.0,21.03,24000.0
2006-11-20 13:00:00,21.03,21.05,21.0,21.01,104400.0,21.03,21.05,21.0,21.01,104400.0
2006-11-20 14:00:00,21.01,21.04,21.0,21.04,59200.0,21.01,21.04,21.0,21.04,59200.0
2006-11-20 15:00:00,21.03,21.06,21.0,21.03,55600.0,21.03,21.06,21.0,21.03,55600.0
2006-11-21 09:30:00,21.03,21.06,21.0,21.01,81200.0,21.03,21.06,21.0,21.01,81200.0
2006-11-21 10:00:00,21.0,21.03,20.9,21.0,146800.0,21.0,21.03,20.9,21.0,146800.0
2006-11-21 11:00:00,20.98,21.25,20.98,21.17,133600.0,20.98,21.25,20.98,21.17,133600.0
2006-11-21 12:00:00,21.16,21.25,21.13,21.16,76400.0,21.16,21.25,21.13,21.16,76400.0
2006-11-21 13:00:00,21.17,21.2,21.13,21.15,46800.0,21.17,21.2,21.13,21.15,46800.0
2006-11-21 14:00:00,21.15,21.16,21.11,21.13,53600.0,21.15,21.16,21.11,21.13,53600.0
2006-11-21 15:00:00,21.13,21.19,21.13,21.19,102400.0,21.13,21.19,21.13,21.19,102400.0
2006-11-22 09:30:00,21.15,21.2,21.07,21.07,62800.0,21.15,21.2,21.07,21.07,62800.0
2006-11-22 10:00:00,21.07,21.16,21.05,21.13,174000.0,21.07,21.16,21.05,21.13,174000.0
2006-11-22 11:00:00,21.14,21.15,21.13,21.13,51600.0,21.14,21.15,21.13,21.13,51600.0
2006-11-22 12:00:00,21.14,21.15,21.13,21.15,51600.0,21.14,21.15,21.13,21.15,51600.0
2006-11-22 13:00:00,21.14,21.18,21.14,21.18,28000.0,21.14,21.18,21.14,21.18,28000.0
2006-11-22 14:00:00,21.19,21.19,21.17,21.18,18800.0,21.19,21.19,21.17,21.18,18800.0
2006-11-22 15:00:00,21.18,21.21,21.16,21.21,117600.0,21.18,21.21,21.16,21.21,117600.0
2006-11-24 09:30:00,21.11,21.16,21.07,21.12,72400.0,21.11,21.16,21.07,21.12,72400.0
2006-11-24 10:00:00,21.14,21.19,21.09,21.17,147200.0,21.14,21.19,21.09,21.17,147200.0
2006-11-24 11:00:00,21.18,21.2,21.15,21.18,109600.0,21.18,21.2,21.15,21.18,109600.0
2006-11-24 12:00:00,21.17,21.19,21.13,21.16,71200.0,21.17,21.19,21.13,21.16,71200.0
2006-11-27 09:30:00,21.07,21.25,21.07,21.16,143600.0,21.07,21.25,21.07,21.16,143600.0
2006-11-27 10:00:00,21.15,21.16,21.11,21.13,112800.0,21.15,21.16,21.11,21.13,112800.0
2006-11-27 11:00:00,21.14,21.15,21.08,21.13,63600.0,21.14,21.15,21.08,21.13,63600.0
2006-11-27 12:00:00,21.13,21.14,21.07,21.11,90800.0,21.13,21.14,21.07,21.11,90800.0
2006-11-27 13:00:00,21.09,21.15,21.09,21.13,54400.0,21.09,21.15,21.09,21.13,54400.0
2006-11-27 14:00:00,21.13,21.14,21.09,21.09,230000.0,21.13,21.14,21.09,21.09,230000.0
2006-11-27 15:00:00,21.09,21.14,21.09,21.14,240800.0,21.09,21.14,21.09,21.14,240800.0
2006-11-28 09:30:00,21.04,21.07,20.96,21.01,104400.0,21.04,21.07,20.96,21.01,104400.0
2006-11-28 10:00:00,21.03,21.04,20.99,21.0,41200.0,21.03,21.04,20.99,21.0,41200.0
2006-11-28 11:00:00,21.0,21.03,21.0,21.01,28000.0,21.0,21.03,21.0,21.01,28000.0
2006-11-28 12:00:00,21.02,21.04,21.01,21.03,22800.0,21.02,21.04,21.01,21.03,22800.0
2006-11-28 13:00:00,21.04,21.07,21.02,21.06,39200.0,21.04,21.07,21.02,21.06,39200.0
2006-11-28 14:00:00,21.07,21.17,21.06,21.15,52400.0,21.07,21.17,21.06,21.15,52400.0
2006-11-28 15:00:00,21.16,21.29,21.11,21.29,302800.0,21.16,21.29,21.11,21.29,302800.0
2006-11-29 09:30:00,21.24,21.35,21.24,21.31,53200.0,21.24,21.35,21.24,21.31,53200.0
2006-11-29 10:00:00,21.31,21.38,21.27,21.28,67600.0,21.31,21.38,21.27,21.28,67600.0
2006-11-29 11:00:00,21.28,21.33,21.25,21.26,103200.0,21.28,21.33,21.25,21.26,103200.0
2006-11-29 12:00:00,21.26,21.28,21.23,21.27,36000.0,21.26,21.28,21.23,21.27,36000.0
2006-11-29 13:00:00,21.27,21.28,21.22,21.27,59200.0,21.27,21.28,21.22,21.27,59200.0
2006-11-29 14:00:00,21.25,21.27,21.23,21.25,76400.0,21.25,21.27,21.23,21.25,76400.0
2006-11-29 15:00:00,21.25,21.29,21.24,21.25,103600.0,21.25,21.29,21.24,21.25,103600.0
2006-11-30 09:30:00,21.31,21.31,21.2,21.24,59600.0,21.31,21.31,21.2,21.24,59600.0
2006-11-30 10:00:00,21.24,21.26,21.05,21.13,32000.0,21.24,21.26,21.05,21.13,32000.0
2006-11-30 11:00:00,21.13,21.24,21.13,21.18,21600.0,21.13,21.24,21.13,21.18,21600.0
2006-11-30 12:00:00,21.18,21.22,21.18,21.21,118000.0,21.18,21.22,21.18,21.21,118000.0
2006-11-30 13:00:00,21.2,21.2,21.11,21.14,76800.0,21.2,21.2,21.11,21.14,76800.0
2006-11-30 14:00:00,21.13,21.18,21.13,21.18,33200.0,21.13,21.18,21.13,21.18,33200.0
2006-11-30 15:00:00,21.17,21.18,21.14,21.18,55600.0,21.17,21.18,21.14,21.18,55600.0
2006-12-01 09:30:00,21.18,21.18,21.03,21.11,48400.0,21.18,21.18,21.03,21.11,48400.0
2006-12-01 10:00:00,21.09,21.1,21.05,21.05,84000.0,21.09,21.1,21.05,21.05,84000.0
2006-12-01 11:00:00,21.06,21.11,21.03,21.09,140000.0,21.06,21.11,21.03,21.09,140000.0
2006-12-01 12:00:00,21.09,21.09,21.05,21.08,205200.0,21.09,21.09,21.05,21.08,205200.0
2006-12-01 13:00:00,21.08,21.08,21.02,21.02,269600.0,21.08,21.08,21.02,21.02,269600.0
2006-12-01 14:00:00,21.05,21.06,21.0,21.02,215200.0,21.05,21.06,21.0,21.02,215200.0
2006-12-01 15:00:00,21.03,21.07,21.02,21.05,274400.0,21.03,21.07,21.02,21.05,274400.0
2006-12-04 09:30:00,21.13,21.16,21.08,21.1,49600.0,21.13,21.16,21.08,21.1,49600.0
2006-12-04 10:00:00,21.13,21.14,21.02,21.07,96800.0,21.13,21.14,21.02,21.07,96800.0
2006-12-04 11:00:00,21.07,21.1,20.92,21.1,175600.0,21.07,21.1,20.92,21.1,175600.0
2006-12-04 12:00:00,21.1,21.21,21.1,21.21,92800.0,21.1,21.21,21.1,21.21,92800.0
2006-12-04 13:00:00,21.21,21.24,21.16,21.17,109600.0,21.21,21.24,21.16,21.17,109600.0
2006-12-04 14:00:00,21.17,21.2,21.17,21.19,146400.0,21.17,21.2,21.17,21.19,146400.0
2006-12-04 15:00:00,21.19,21.2,21.16,21.16,332800.0,21.19,21.2,21.16,21.16,332800.0
2006-12-05 09:30:00,21.11,21.13,21.0,21.06,62000.0,21.11,21.13,21.0,21.06,62000.0
2006-12-05 10:00:00,21.07,21.24,21.07,21.19,67200.0,21.07,21.24,21.07,21.19,67200.0
2006-12-05 11:00:00,21.17,21.18,21.07,21.07,44800.0,21.17,21.18,21.07,21.07,44800.0
2006-12-05 12:00:00,21.07,21.08,21.0,21.02,80800.0,21.07,21.08,21.0,21.02,80800.0
2006-12-05 13:00:00,21.02,21.03,20.99,21.0,317200.0,21.02,21.03,20.99,21.0,317200.0
2006-12-05 14:00:00,21.0,21.02,20.99,21.02,162000.0,21.0,21.02,20.99,21.02,162000.0
2006-12-05 15:00:00,21.02,21.03,21.0,21.02,238400.0,21.02,21.03,21.0,21.02,238400.0
2006-12-06 09:30:00,20.96,20.97,20.91,20.97,50400.0,20.96,20.97,20.91,20.97,50400.0
2006-12-06 10:00:00,20.97,21.01,20.91,20.95,127200.0,20.97,21.01,20.91,20.95,127200.0
2006-12-06 11:00:00,20.93,20.96,20.92,20.96,60800.0,20.93,20.96,20.92,20.96,60800.0
2006-12-06 12:00:00,20.93,20.95,20.9,20.95,46800.0,20.93,20.95,20.9,20.95,46800.0
2006-12-06 13:00:00,20.95,20.97,20.91,20.95,85200.0,20.95,20.97,20.91,20.95,85200.0
2006-12-06 14:00:00,20.95,20.96,20.93,20.96,110400.0,20.95,20.96,20.93,20.96,110400.0
2006-12-06 15:00:00,20.96,20.96,20.94,20.95,323200.0,20.96,20.96,20.94,20.95,323200.0
2006-12-07 09:30:00,20.93,21.1,20.92,21.1,44400.0,20.93,21.1,20.92,21.1,44400.0
2006-12-07 10:00:00,21.08,21.12,20.94,21.0,90400.0,21.08,21.12,20.94,21.0,90400.0
2006-12-07 11:00:00,21.0,21.0,20.96,21.0,34800.0,21.0,21.0,20.96,21.0,34800.0
2006-12-07 12:00:00,21.0,21.02,20.97,20.99,24800.0,21.0,21.02,20.97,20.99,24800.0
2006-12-07 13:00:00,20.99,20.99,20.97,20.99,44800.0,20.99,20.99,20.97,20.99,44800.0
2006-12-07 14:00:00,20.99,20.99,20.97,20.97,64800.0,20.99,20.99,20.97,20.97,64800.0
2006-12-07 15:00:00,20.98,20.99,20.95,20.98,66800.0,20.98,20.99,20.95,20.98,66800.0
2006-12-08 09:30:00,21.09,21.09,20.84,20.84,62000.0,21.09,21.09,20.84,20.84,62000.0
2006-12-08 10:00:00,20.84,20.9,20.81,20.89,120800.0,20.84,20.9,20.81,20.89,120800.0
2006-12-08 11:00:00,20.9,20.94,20.88,20.89,142800.0,20.9,20.94,20.88,20.89,142800.0
2006-12-08 12:00:00,20.89,20.91,20.88,20.89,28000.0,20.89,20.91,20.88,20.89,28000.0
2006-12-08 13:00:00,20.89,20.92,20.88,20.92,81600.0,20.89,20.92,20.88,20.92,81600.0
2006-12-08 14:00:00,20.91,20.92,20.88,20.88,68400.0,20.91,20.92,20.88,20.88,68400.0
2006-12-08 15:00:00,20.88,20.93,20.88,20.92,65600.0,20.88,20.93,20.88,20.92,65600.0
2006-12-11 09:30:00,20.83,20.91,20.77,20.85,40800.0,20.83,20.91,20.77,20.85,40800.0
2006-12-11 10:00:00,20.81,20.86,20.75,20.8,89200.0,20.81,20.86,20.75,20.8,89200.0
2006-12-11 11:00:00,20.78,20.81,20.78,20.8,75200.0,20.78,20.81,20.78,20.8,75200.0
2006-12-11 12:00:00,20.78,20.8,20.77,20.78,19200.0,20.78,20.8,20.77,20.78,19200.0
2006-12-11 13:00:00,20.78,20.79,20.74,20.74,48800.0,20.78,20.79,20.74,20.74,48800.0
2006-12-11 14:00:00,20.73,20.74,20.69,20.7,47600.0,20.73,20.74,20.69,20.7,47600.0
2006-12-11 15:00:00,20.7,20.76,20.68,20.74,210800.0,20.7,20.76,20.68,20.74,210800.0
2006-12-12 09:30:00,20.68,20.79,20.68,20.76,21200.0,20.68,20.79,20.68,20.76,21200.0
2006-12-12 10:00:00,20.78,20.8,20.76,20.78,12800.0,20.78,20.8,20.76,20.78,12800.0
2006-12-12 11:00:00,20.76,20.78,20.73,20.75,16400.0,20.76,20.78,20.73,20.75,16400.0
2006-12-12 12:00:00,20.74,20.74,20.67,20.7,63200.0,20.74,20.74,20.67,20.7,63200.0
2006-12-12 13:00:00,20.7,20.75,20.68,20.74,66400.0,20.7,20.75,20.68,20.74,66400.0
2006-12-12 14:00:00,20.74,20.75,20.7,20.74,20000.0,20.74,20.75,20.7,20.74,20000.0
2006-12-12 15:00:00,20.74,20.76,20.68,20.68,79200.0,20.74,20.76,20.68,20.68,79200.0
2006-12-13 09:30:00,20.66,20.77,20.66,20.75,27200.0,20.66,20.77,20.66,20.75,27200.0
2006-12-13 10:00:00,20.77,20.77,20.74,20.75,32000.0,20.77,20.77,20.74,20.75,32000.0
2006-12-13 11:00:00,20.75,20.78,20.75,20.78,20800.0,20.75,20.78,20.75,20.78,20800.0
2006-12-13 12:00:00,20.79,20.8,20.75,20.75,29200.0,20.79,20.8,20.75,20.75,29200.0
2006-12-13 13:00:00,20.75,20.76,20.72,20.73,62000.0,20.75,20.76,20.72,20.73,62000.0
2006-12-13 14:00:00,20.73,20.75,20.7,20.73,86800.0,20.73,20.75,20.7,20.73,86800.0
2006-12-13 15:00:00,20.74,20.74,20.66,20.68,91600.0,20.74,20.74,20.66,20.68,91600.0
2006-12-14 09:30:00,20.67,20.74,20.67,20.73,18400.0,20.67,20.74,20.67,20.73,18400.0
2006-12-14 10:00:00,20.74,20.77,20.7,20.72,87600.0,20.74,20.77,20.7,20.72,87600.0
2006-12-14 11:00:00,20.74,20.74,20.68,20.71,28800.0,20.74,20.74,20.68,20.71,28800.0
2006-12-14 12:00:00,20.71,20.73,20.67,20.68,16000.0,20.71,20.73,20.67,20.68,16000.0
2006-12-14 13:00:00,20.69,20.69,20.67,20.67,12000.0,20.69,20.69,20.67,20.67,12000.0
2006-12-14 14:00:00,20.68,20.69,20.66,20.67,49200.0,20.68,20.69,20.66,20.67,49200.0
2006-12-14 15:00:00,20.66,20.68,20.65,20.67,68800.0,20.66,20.68,20.65,20.67,68800.0
2006-12-15 09:30:00,20.74,20.74,20.66,20.71,48400.0,20.74,20.74,20.66,20.71,48400.0
2006-12-15 10:00:00,20.7,20.7,20.58,20.6,81600.0,20.7,20.7,20.58,20.6,81600.0
2006-12-15 11:00:00,20.6,20.61,20.57,20.6,47600.0,20.6,20.61,20.57,20.6,47600.0
2006-12-15 12:00:00,20.6,20.6,20.53,20.54,23200.0,20.6,20.6,20.53,20.54,23200.0
2006-12-15 13:00:00,20.52,20.54,20.48,20.5,26800.0,20.52,20.54,20.48,20.5,26800.0
2006-12-15 14:00:00,20.5,20.54,20.5,20.52,24800.0,20.5,20.54,20.5,20.52,24800.0
2006-12-15 15:00:00,20.51,20.53,20.45,20.45,73600.0,20.51,20.53,20.45,20.45,73600.0
2006-12-18 09:30:00,20.55,20.58,20.49,20.53,46000.0,20.55,20.58,20.49,20.53,46000.0
2006-12-18 10:00:00,20.53,20.54,20.44,20.45,44000.0,20.53,20.54,20.44,20.45,44000.0
2006-12-18 11:00:00,20.45,20.49,20.45,20.47,46000.0,20.45,20.49,20.45,20.47,46000.0
2006-12-18 12:00:00,20.46,20.46,20.34,20.38,26400.0,20.46,20.46,20.34,20.38,26400.0
2006-12-18 13:00:00,20.37,20.39,20.34,20.35,52800.0,20.37,20.39,20.34,20.35,52800.0
2006-12-18 14:00:00,20.35,20.36,20.21,20.22,113200.0,20.35,20.36,20.21,20.22,113200.0
2006-12-18 15:00:00,20.23,20.37,20.21,20.31,168400.0,20.23,20.37,20.21,20.31,168400.0
2006-12-19 09:30:00,20.23,20.23,20.13,20.17,36400.0,20.23,20.23,20.13,20.17,36400.0
2006-12-19 10:00:00,20.17,20.22,20.14,20.2,62000.0,20.17,20.22,20.14,20.2,62000.0
2006-12-19 11:00:00,20.21,20.21,20.11,20.12,101200.0,20.21,20.21,20.11,20.12,101200.0
2006-12-19 12:00:00,20.13,20.15,20.13,20.13,70000.0,20.13,20.15,20.13,20.13,70000.0
2006-12-19 13:00:00,20.13,20.15,20.12,20.14,55600.0,20.13,20.15,20.12,20.14,55600.0
2006-12-19 14:00:00,20.14,20.14,20.11,20.11,122000.0,20.14,20.14,20.11,20.11,122000.0
2006-12-19 15:00:00,20.1,20.15,20.1,20.14,130400.0,20.1,20.15,20.1,20.14,130400.0
2006-12-20 09:30:00,20.13,20.13,20.09,20.12,34800.0,20.13,20.13,20.09,20.12,34800.0
2006-12-20 10:00:00,20.11,20.12,20.09,20.09,86000.0,20.11,20.12,20.09,20.09,86000.0
2006-12-20 11:00:00,20.09,20.11,20.05,20.08,55200.0,20.09,20.11,20.05,20.08,55200.0
2006-12-20 12:00:00,20.08,20.09,20.08,20.08,31200.0,20.08,20.09,20.08,20.08,31200.0
2006-12-20 13:00:00,20.08,20.1,20.07,20.08,36000.0,20.08,20.1,20.07,20.08,36000.0
2006-12-20 14:00:00,20.08,20.08,20.05,20.06,65200.0,20.08,20.08,20.05,20.06,65200.0
2006-12-20 15:00:00,20.05,20.07,20.04,20.05,120000.0,20.05,20.07,20.04,20.05,120000.0
2006-12-21 09:30:00,20.04,20.19,20.04,20.17,31600.0,20.04,20.19,20.04,20.17,31600.0
2006-12-21 10:00:00,20.18,20.18,20.1,20.12,38800.0,20.18,20.18,20.1,20.12,38800.0
2006-12-21 11:00:00,20.12,20.14,20.07,20.1,63200.0,20.12,20.14,20.07,20.1,63200.0
2006-12-21 12:00:00,20.1,20.1,19.98,19.99,49200.0,20.1,20.1,19.98,19.99,49200.0
2006-12-21 13:00:00,19.99,20.05,19.96,19.99,76000.0,19.99,20.05,19.96,19.99,76000.0
2006-12-21 14:00:00,19.96,19.97,19.9,19.91,30000.0,19.96,19.97,19.9,19.91,30000.0
2006-12-21 15:00:00,19.91,19.98,19.89,19.96,91600.0,19.91,19.98,19.89,19.96,91600.0
2006-12-22 09:30:00,19.95,20.01,19.91,19.91,33200.0,19.95,20.01,19.91,19.91,33200.0
2006-12-22 10:00:00,19.91,19.96,19.88,19.92,56800.0,19.91,19.96,19.88,19.92,56800.0
2006-12-22 11:00:00,19.93,19.96,19.93,19.94,18000.0,19.93,19.96,19.93,19.94,18000.0
2006-12-22 12:00:00,19.94,19.96,19.93,19.94,15200.0,19.94,19.96,19.93,19.94,15200.0
2006-12-22 13:00:00,19.94,19.99,19.88,19.93,95200.0,19.94,19.99,19.88,19.93,95200.0
2006-12-22 14:00:00,19.93,19.97,19.93,19.94,24400.0,19.93,19.97,19.93,19.94,24400.0
2006-12-22 15:00:00,19.94,19.96,19.9,19.91,68400.0,19.94,19.96,19.9,19.91,68400.0
2006-12-26 09:30:00,19.89,19.94,19.84,19.86,65200.0,19.89,19.94,19.84,19.86,65200.0
2006-12-26 10:00:00,19.86,19.89,19.82,19.86,51200.0,19.86,19.89,19.82,19.86,51200.0
2006-12-26 11:00:00,19.86,19.9,19.86,19.88,55200.0,19.86,19.9,19.86,19.88,55200.0
2006-12-26 12:00:00,19.88,19.96,19.88,19.95,51600.0,19.88,19.96,19.88,19.95,51600.0
2006-12-26 13:00:00,19.95,20.0,19.95,19.98,38800.0,19.95,20.0,19.95,19.98,38800.0
2006-12-26 14:00:00,19.98,19.99,19.95,19.96,36800.0,19.98,19.99,19.95,19.96,36800.0
2006-12-26 15:00:00,19.96,20.0,19.93,19.96,139200.0,19.96,20.0,19.93,19.96,139200.0
2006-12-27 09:30:00,19.95,20.06,19.88,19.88,57200.0,19.95,20.06,19.88,19.88,57200.0
2006-12-27 10:00:00,19.88,19.93,19.72,19.77,100400.0,19.88,19.93,19.72,19.77,100400.0
2006-12-27 11:00:00,19.77,19.79,19.71,19.73,69600.0,19.77,19.79,19.71,19.73,69600.0
2006-12-27 12:00:00,19.73,19.73,19.64,19.66,94000.0,19.73,19.73,19.64,19.66,94000.0
2006-12-27 13:00:00,19.66,19.72,19.65,19.72,179600.0,19.66,19.72,19.65,19.72,179600.0
2006-12-27 14:00:00,19.72,19.81,19.72,19.77,158000.0,19.72,19.81,19.72,19.77,158000.0
2006-12-27 15:00:00,19.77,19.82,19.54,19.8,99600.0,19.77,19.82,19.54,19.8,99600.0
2006-12-28 09:30:00,19.78,20.02,19.78,19.92,53200.0,19.78,20.02,19.78,19.92,53200.0
2006-12-28 10:00:00,19.91,19.94,19.9,19.92,48000.0,19.91,19.94,19.9,19.92,48000.0
2006-12-28 11:00:00,19.92,19.93,19.91,19.93,20000.0,19.92,19.93,19.91,19.93,20000.0
2006-12-28 12:00:00,19.93,19.93,19.86,19.86,60800.0,19.93,19.93,19.86,19.86,60800.0
2006-12-28 13:00:00,19.86,19.86,19.75,19.75,65200.0,19.86,19.86,19.75,19.75,65200.0
2006-12-28 14:00:00,19.76,19.78,19.74,19.75,105200.0,19.76,19.78,19.74,19.75,105200.0
2006-12-28 15:00:00,19.75,19.92,19.74,19.81,290000.0,19.75,19.92,19.74,19.81,290000.0
2006-12-29 09:30:00,19.8,19.98,19.67,19.97,26400.0,19.8,19.98,19.67,19.97,26400.0
2006-12-29 10:00:00,19.98,20.08,19.98,20.02,65600.0,19.98,20.08,19.98,20.02,65600.0
2006-12-29 11:00:00,20.02,20.05,20.02,20.02,38000.0,20.02,20.05,20.02,20.02,38000.0
2006-12-29 12:00:00,20.01,20.02,19.96,20.0,30000.0,20.01,20.02,19.96,20.0,30000.0
2006-12-29 13:00:00,20.0,20.0,19.97,19.97,28000.0,20.0,20.0,19.97,19.97,28000.0
2006-12-29 14:00:00,19.97,19.97,19.82,19.89,54000.0,19.97,19.97,19.82,19.89,54000.0
2006-12-29 15:00:00,19.89,19.92,19.82,19.85,117600.0,19.89,19.92,19.82,19.85,117600.0
2007-01-03 09:30:00,19.89,20.08,19.89,19.98,56000.0,19.89,20.08,19.89,19.98,56000.0
2007-01-03 10:00:00,19.99,20.03,19.94,19.96,64000.0,19.99,20.03,19.94,19.96,64000.0
2007-01-03 11:00:00,19.97,19.97,19.83,19.83,185600.0,19.97,19.97,19.83,19.83,185600.0
2007-01-03 12:00:00,19.81,19.84,19.7,19.76,158000.0,19.81,19.84,19.7,19.76,158000.0
2007-01-03 13:00:00,19.75,19.78,19.52,19.59,163200.0,19.75,19.78,19.52,19.59,163200.0
2007-01-03 14:00:00,19.59,19.6,19.43,19.45,173200.0,19.59,19.6,19.43,19.45,173200.0
2007-01-03 15:00:00,19.44,19.55,19.43,19.55,185200.0,19.44,19.55,19.43,19.55,185200.0
2007-01-04 09:30:00,19.6,19.65,19.53,19.64,53200.0,19.6,19.65,19.53,19.64,53200.0
2007-01-04 10:00:00,19.64,19.65,19.57,19.61,71200.0,19.64,19.65,19.57,19.61,71200.0
2007-01-04 11:00:00,19.61,19.63,19.56,19.58,43200.0,19.61,19.63,19.56,19.58,43200.0
2007-01-04 12:00:00,19.58,19.6,19.54,19.58,29200.0,19.58,19.6,19.54,19.58,29200.0
2007-01-04 13:00:00,19.58,19.61,19.56,19.6,127600.0,19.58,19.61,19.56,19.6,127600.0
2007-01-04 14:00:00,19.6,19.66,19.57,19.65,74400.0,19.6,19.66,19.57,19.65,74400.0
2007-01-04 15:00:00,19.67,19.87,19.67,19.85,254000.0,19.67,19.87,19.67,19.85,254000.0
2007-01-05 09:30:00,19.87,19.99,19.85,19.95,134400.0,19.87,19.99,19.85,19.95,134400.0
2007-01-05 10:00:00,19.96,20.06,19.95,20.06,244400.0,19.96,20.06,19.95,20.06,244400.0
2007-01-05 11:00:00,20.06,20.48,20.06,20.38,372800.0,20.06,20.48,20.06,20.38,372800.0
2007-01-05 12:00:00,20.39,20.56,20.32,20.39,218000.0,20.39,20.56,20.32,20.39,218000.0
2007-01-05 13:00:00,20.39,20.39,20.28,20.28,140400.0,20.39,20.39,20.28,20.28,140400.0
2007-01-05 14:00:00,20.29,20.31,20.19,20.19,349200.0,20.29,20.31,20.19,20.19,349200.0
2007-01-05 15:00:00,20.19,20.3,20.09,20.26,192400.0,20.19,20.3,20.09,20.26,192400.0
2007-01-08 09:30:00,20.2,20.39,20.18,20.33,63600.0,20.2,20.39,20.18,20.33,63600.0
2007-01-08 10:00:00,20.32,20.39,20.31,20.32,93200.0,20.32,20.39,20.31,20.32,93200.0
2007-01-08 11:00:00,20.31,20.42,20.3,20.42,99600.0,20.31,20.42,20.3,20.42,99600.0
2007-01-08 12:00:00,20.41,20.41,20.37,20.39,72000.0,20.41,20.41,20.37,20.39,72000.0
2007-01-08 13:00:00,20.39,20.42,20.37,20.41,217200.0,20.39,20.42,20.37,20.41,217200.0
2007-01-08 14:00:00,20.42,20.42,20.4,20.4,71200.0,20.42,20.42,20.4,20.4,71200.0
2007-01-08 15:00:00,20.41,20.44,20.39,20.43,177600.0,20.41,20.44,20.39,20.43,177600.0
2007-01-09 09:30:00,20.49,20.53,20.43,20.46,44400.0,20.49,20.53,20.43,20.46,44400.0
2007-01-09 10:00:00,20.44,20.52,20.44,20.46,58800.0,20.44,20.52,20.44,20.46,58800.0
2007-01-09 11:00:00,20.46,20.46,20.4,20.43,87600.0,20.46,20.46,20.4,20.43,87600.0
2007-01-09 12:00:00,20.43,20.43,20.36,20.39,159600.0,20.43,20.43,20.36,20.39,159600.0
2007-01-09 13:00:00,20.39,20.44,20.38,20.4,103200.0,20.39,20.44,20.38,20.4,103200.0
2007-01-09 14:00:00,20.4,20.45,20.33,20.37,186800.0,20.4,20.45,20.33,20.37,186800.0
2007-01-09 15:00:00,20.37,20.41,20.36,20.41,237200.0,20.37,20.41,20.36,20.41,237200.0
2007-01-10 09:30:00,20.4,20.4,20.25,20.34,29200.0,20.4,20.4,20.25,20.34,29200.0
2007-01-10 10:00:00,20.3,20.35,20.26,20.28,46800.0,20.3,20.35,20.26,20.28,46800.0
2007-01-10 11:00:00,20.29,20.29,20.22,20.22,55600.0,20.29,20.29,20.22,20.22,55600.0
2007-01-10 12:00:00,20.22,20.24,20.16,20.16,45200.0,20.22,20.24,20.16,20.16,45200.0
2007-01-10 13:00:00,20.16,20.24,20.15,20.21,64400.0,20.16,20.24,20.15,20.21,64400.0
2007-01-10 14:00:00,20.21,20.25,20.17,20.19,48800.0,20.21,20.25,20.17,20.19,48800.0
2007-01-10 15:00:00,20.19,20.29,20.17,20.27,148400.0,20.19,20.29,20.17,20.27,148400.0
2007-01-11 09:30:00,20.25,20.45,20.19,20.45,21200.0,20.25,20.45,20.19,20.45,21200.0
2007-01-11 10:00:00,20.43,20.46,20.39,20.43,22000.0,20.43,20.46,20.39,20.43,22000.0
2007-01-11 11:00:00,20.43,20.56,20.43,20.56,59600.0,20.43,20.56,20.43,20.56,59600.0
2007-01-11 12:00:00,20.55,20.74,20.55,20.72,144000.0,20.55,20.74,20.55,20.72,144000.0
2007-01-11 13:00:00,20.71,20.73,20.64,20.65,85600.0,20.71,20.73,20.64,20.65,85600.0
2007-01-11 14:00:00,20.66,20.72,20.65,20.71,64400.0,20.66,20.72,20.65,20.71,64400.0
2007-01-11 15:00:00,20.71,20.8,20.7,20.8,202400.0,20.71,20.8,20.7,20.8,202400.0
2007-01-12 09:30:00,20.81,20.82,20.75,20.81,55600.0,20.81,20.82,20.75,20.81,55600.0
2007-01-12 10:00:00,20.81,20.83,20.74,20.76,111600.0,20.81,20.83,20.74,20.76,111600.0
2007-01-12 11:00:00,20.76,20.81,20.75,20.77,41600.0,20.76,20.81,20.75,20.77,41600.0
2007-01-12 12:00:00,20.78,20.81,20.73,20.78,26400.0,20.78,20.81,20.73,20.78,26400.0
2007-01-12 13:00:00,20.8,20.8,20.75,20.75,22800.0,20.8,20.8,20.75,20.75,22800.0
2007-01-12 14:00:00,20.75,20.79,20.69,20.79,78400.0,20.75,20.79,20.69,20.79,78400.0
2007-01-12 15:00:00,20.78,20.82,20.75,20.81,104000.0,20.78,20.82,20.75,20.81,104000.0
2007-01-16 09:30:00,20.82,20.91,20.78,20.9,33600.0,20.82,20.91,20.78,20.9,33600.0
2007-01-16 10:00:00,20.92,20.97,20.85,20.93,57600.0,20.92,20.97,20.85,20.93,57600.0
2007-01-16 11:00:00,20.93,21.0,20.93,20.97,58400.0,20.93,21.0,20.93,20.97,58400.0
2007-01-16 12:00:00,20.97,20.98,20.92,20.93,26800.0,20.97,20.98,20.92,20.93,26800.0
2007-01-16 13:00:00,20.93,20.93,20.86,20.86,34400.0,20.93,20.93,20.86,20.86,34400.0
2007-01-16 14:00:00,20.86,20.93,20.86,20.89,48000.0,20.86,20.93,20.86,20.89,48000.0
2007-01-16 15:00:00,20.89,20.94,20.89,20.93,115600.0,20.89,20.94,20.89,20.93,115600.0
2007-01-17 09:30:00,20.87,20.89,20.83,20.85,158400.0,20.87,20.89,20.83,20.85,158400.0
2007-01-17 10:00:00,20.86,20.91,20.83,20.91,58000.0,20.86,20.91,20.83,20.91,58000.0
2007-01-17 11:00:00,20.91,20.91,20.88,20.91,49200.0,20.91,20.91,20.88,20.91,49200.0
2007-01-17 12:00:00,20.92,20.93,20.89,20.93,68400.0,20.92,20.93,20.89,20.93,68400.0
2007-01-17 13:00:00,20.92,20.93,20.88,20.88,103200.0,20.92,20.93,20.88,20.88,103200.0
2007-01-17 14:00:00,20.88,20.9,20.86,20.9,87600.0,20.88,20.9,20.86,20.9,87600.0
2007-01-17 15:00:00,20.88,20.92,20.88,20.91,211600.0,20.88,20.92,20.88,20.91,211600.0
2007-01-18 09:30:00,20.83,20.9,20.83,20.9,40000.0,20.83,20.9,20.83,20.9,40000.0
2007-01-18 10:00:00,20.87,20.9,20.8,20.86,45600.0,20.87,20.9,20.8,20.86,45600.0
2007-01-18 11:00:00,20.86,20.9,20.81,20.86,128800.0,20.86,20.9,20.81,20.86,128800.0
2007-01-18 12:00:00,20.88,20.89,20.86,20.88,24400.0,20.88,20.89,20.86,20.88,24400.0
2007-01-18 13:00:00,20.88,20.91,20.88,20.89,18800.0,20.88,20.91,20.88,20.89,18800.0
2007-01-18 14:00:00,20.89,20.92,20.88,20.9,50000.0,20.89,20.92,20.88,20.9,50000.0
2007-01-18 15:00:00,20.91,20.92,20.9,20.91,120800.0,20.91,20.92,20.9,20.91,120800.0
2007-01-19 09:30:00,20.96,21.0,20.91,20.96,97200.0,20.96,21.0,20.91,20.96,97200.0
2007-01-19 10:00:00,20.97,21.0,20.9,21.0,65200.0,20.97,21.0,20.9,21.0,65200.0
2007-01-19 11:00:00,21.0,21.12,21.0,21.08,88400.0,21.0,21.12,21.0,21.08,88400.0
2007-01-19 12:00:00,21.09,21.09,20.88,20.92,111200.0,21.09,21.09,20.88,20.92,111200.0
2007-01-19 13:00:00,20.93,20.99,20.92,20.92,42800.0,20.93,20.99,20.92,20.92,42800.0
2007-01-19 14:00:00,20.92,21.01,20.9,20.96,96000.0,20.92,21.01,20.9,20.96,96000.0
2007-01-19 15:00:00,20.98,21.03,20.97,21.02,98800.0,20.98,21.03,20.97,21.02,98800.0
2007-01-22 09:30:00,21.06,21.12,21.02,21.12,36400.0,21.06,21.12,21.02,21.12,36400.0
2007-01-22 10:00:00,21.11,21.15,21.05,21.13,60400.0,21.11,21.15,21.05,21.13,60400.0
2007-01-22 11:00:00,21.11,21.15,21.08,21.13,57600.0,21.11,21.15,21.08,21.13,57600.0
2007-01-22 12:00:00,21.13,21.15,21.11,21.11,36400.0,21.13,21.15,21.11,21.11,36400.0
2007-01-22 13:00:00,21.11,21.13,21.07,21.11,66000.0,21.11,21.13,21.07,21.11,66000.0
2007-01-22 14:00:00,21.11,21.14,21.1,21.12,58800.0,21.11,21.14,21.1,21.12,58800.0
2007-01-22 15:00:00,21.11,21.15,21.11,21.14,159600.0,21.11,21.15,21.11,21.14,159600.0
2007-01-23 09:30:00,21.11,21.16,21.09,21.1,59600.0,21.11,21.16,21.09,21.1,59600.0
2007-01-23 10:00:00,21.1,21.13,21.03,21.1,59600.0,21.1,21.13,21.03,21.1,59600.0
2007-01-23 11:00:00,21.08,21.17,21.08,21.15,40800.0,21.08,21.17,21.08,21.15,40800.0
2007-01-23 12:00:00,21.14,21.29,21.14,21.28,76000.0,21.14,21.29,21.14,21.28,76000.0
2007-01-23 13:00:00,21.27,21.29,21.19,21.21,46800.0,21.27,21.29,21.19,21.21,46800.0
2007-01-23 14:00:00,21.19,21.21,21.12,21.14,76400.0,21.19,21.21,21.12,21.14,76400.0
2007-01-23 15:00:00,21.17,21.23,21.13,21.21,114400.0,21.17,21.23,21.13,21.21,114400.0
2007-01-24 09:30:00,21.26,21.3,21.2,21.27,40400.0,21.26,21.3,21.2,21.27,40400.0
2007-01-24 10:00:00,21.26,21.3,21.25,21.28,30000.0,21.26,21.3,21.25,21.28,30000.0
2007-01-24 11:00:00,21.27,21.31,21.23,21.23,50000.0,21.27,21.31,21.23,21.23,50000.0
2007-01-24 12:00:00,21.22,21.27,21.2,21.24,44800.0,21.22,21.27,21.2,21.24,44800.0
2007-01-24 13:00:00,21.26,21.3,21.25,21.28,17600.0,21.26,21.3,21.25,21.28,17600.0
2007-01-24 14:00:00,21.28,21.31,21.27,21.29,14000.0,21.28,21.31,21.27,21.29,14000.0
2007-01-24 15:00:00,21.3,21.36,21.29,21.36,53600.0,21.3,21.36,21.29,21.36,53600.0
2007-01-25 09:30:00,21.35,21.35,21.23,21.24,41600.0,21.35,21.35,21.23,21.24,41600.0
2007-01-25 10:00:00,21.25,21.25,21.14,21.16,74400.0,21.25,21.25,21.14,21.16,74400.0
2007-01-25 11:00:00,21.14,21.2,21.14,21.16,54000.0,21.14,21.2,21.14,21.16,54000.0
2007-01-25 12:00:00,21.16,21.17,21.07,21.09,54000.0,21.16,21.17,21.07,21.09,54000.0
2007-01-25 13:00:00,21.09,21.17,21.09,21.12,55200.0,21.09,21.17,21.09,21.12,55200.0
2007-01-25 14:00:00,21.13,21.22,21.11,21.19,123600.0,21.13,21.22,21.11,21.19,123600.0
2007-01-25 15:00:00,21.19,21.23,21.14,21.19,94800.0,21.19,21.23,21.14,21.19,94800.0
2007-01-26 09:30:00,21.9,22.38,21.64,21.79,239600.0,21.9,22.38,21.64,21.79,239600.0
2007-01-26 10:00:00,21.81,21.83,21.38,21.57,148800.0,21.81,21.83,21.38,21.57,148800.0
2007-01-26 11:00:00,21.57,21.61,21.52,21.56,104800.0,21.57,21.61,21.52,21.56,104800.0
2007-01-26 12:00:00,21.55,21.76,21.55,21.65,120800.0,21.55,21.76,21.55,21.65,120800.0
2007-01-26 13:00:00,21.63,21.85,21.63,21.79,296400.0,21.63,21.85,21.63,21.79,296400.0
2007-01-26 14:00:00,21.81,22.1,21.81,22.1,204800.0,21.81,22.1,21.81,22.1,204800.0
2007-01-26 15:00:00,22.08,22.15,21.96,22.04,337200.0,22.08,22.15,21.96,22.04,337200.0
2007-01-29 09:30:00,22.02,22.16,21.74,21.78,154000.0,22.02,22.16,21.74,21.78,154000.0
2007-01-29 10:00:00,21.78,21.81,21.47,21.49,160400.0,21.78,21.81,21.47,21.49,160400.0
2007-01-29 11:00:00,21.49,21.51,21.28,21.34,126000.0,21.49,21.51,21.28,21.34,126000.0
2007-01-29 12:00:00,21.34,21.38,21.12,21.17,196000.0,21.34,21.38,21.12,21.17,196000.0
2007-01-29 13:00:00,21.16,21.19,20.93,21.08,240800.0,21.16,21.19,20.93,21.08,240800.0
2007-01-29 14:00:00,21.08,21.08,20.79,20.86,291600.0,21.08,21.08,20.79,20.86,291600.0
2007-01-29 15:00:00,20.85,20.96,20.59,20.88,662800.0,20.85,20.96,20.59,20.88,662800.0
2007-01-30 09:30:00,20.84,21.06,20.69,20.85,101200.0,20.84,21.06,20.69,20.85,101200.0
2007-01-30 10:00:00,20.89,21.04,20.79,20.84,120800.0,20.89,21.04,20.79,20.84,120800.0
2007-01-30 11:00:00,20.85,20.85,20.69,20.7,95600.0,20.85,20.85,20.69,20.7,95600.0
2007-01-30 12:00:00,20.7,20.7,20.59,20.63,118000.0,20.7,20.7,20.59,20.63,118000.0
2007-01-30 13:00:00,20.63,20.8,20.63,20.79,90800.0,20.63,20.8,20.63,20.79,90800.0
2007-01-30 14:00:00,20.8,20.89,20.75,20.89,115600.0,20.8,20.89,20.75,20.89,115600.0
2007-01-30 15:00:00,20.89,21.22,20.85,21.03,351600.0,20.89,21.22,20.85,21.03,351600.0
2007-01-31 09:30:00,20.88,21.06,20.88,21.01,47600.0,20.88,21.06,20.88,21.01,47600.0
2007-01-31 10:00:00,21.02,21.18,20.96,20.99,98400.0,21.02,21.18,20.96,20.99,98400.0
2007-01-31 11:00:00,20.98,21.17,20.98,21.14,57600.0,20.98,21.17,20.98,21.14,57600.0
2007-01-31 12:00:00,21.16,21.23,21.13,21.2,49600.0,21.16,21.23,21.13,21.2,49600.0
2007-01-31 13:00:00,21.21,21.23,21.18,21.21,32800.0,21.21,21.23,21.18,21.21,32800.0
2007-01-31 14:00:00,21.21,21.33,21.19,21.32,117600.0,21.21,21.33,21.19,21.32,117600.0
2007-01-31 15:00:00,21.33,21.48,21.33,21.44,242400.0,21.33,21.48,21.33,21.44,242400.0
2007-02-01 09:30:00,21.41,21.44,21.32,21.41,24400.0,21.41,21.44,21.32,21.41,24400.0
2007-02-01 10:00:00,21.4,21.4,21.32,21.35,66800.0,21.4,21.4,21.32,21.35,66800.0
2007-02-01 11:00:00,21.35,21.45,21.34,21.42,60800.0,21.35,21.45,21.34,21.42,60800.0
2007-02-01 12:00:00,21.42,21.45,21.4,21.41,58800.0,21.42,21.45,21.4,21.41,58800.0
2007-02-01 13:00:00,21.4,21.56,21.39,21.55,86400.0,21.4,21.56,21.39,21.55,86400.0
2007-02-01 14:00:00,21.55,21.61,21.48,21.6,100400.0,21.55,21.61,21.48,21.6,100400.0
2007-02-01 15:00:00,21.61,21.7,21.61,21.69,198800.0,21.61,21.7,21.61,21.69,198800.0
2007-02-02 09:30:00,21.72,21.75,21.72,21.73,63600.0,21.72,21.75,21.72,21.73,63600.0
2007-02-02 10:00:00,21.73,21.73,21.58,21.6,54800.0,21.73,21.73,21.58,21.6,54800.0
2007-02-02 11:00:00,21.59,21.6,21.54,21.58,34400.0,21.59,21.6,21.54,21.58,34400.0
2007-02-02 12:00:00,21.58,21.61,21.58,21.59,46000.0,21.58,21.61,21.58,21.59,46000.0
2007-02-02 13:00:00,21.59,21.67,21.59,21.67,34000.0,21.59,21.67,21.59,21.67,34000.0
2007-02-02 14:00:00,21.67,21.67,21.49,21.51,43600.0,21.67,21.67,21.49,21.51,43600.0
2007-02-02 15:00:00,21.51,21.63,21.5,21.6,102400.0,21.51,21.63,21.5,21.6,102400.0
2007-02-05 09:30:00,21.53,21.53,21.28,21.32,80000.0,21.53,21.53,21.28,21.32,80000.0
2007-02-05 10:00:00,21.31,21.39,21.27,21.36,54400.0,21.31,21.39,21.27,21.36,54400.0
2007-02-05 11:00:00,21.35,21.39,21.33,21.35,39200.0,21.35,21.39,21.33,21.35,39200.0
2007-02-05 12:00:00,21.33,21.38,21.33,21.37,15200.0,21.33,21.38,21.33,21.37,15200.0
2007-02-05 13:00:00,21.37,21.37,21.33,21.34,47600.0,21.37,21.37,21.33,21.34,47600.0
2007-02-05 14:00:00,21.34,21.38,21.3,21.33,66000.0,21.34,21.38,21.3,21.33,66000.0
2007-02-05 15:00:00,21.32,21.33,21.28,21.31,161200.0,21.32,21.33,21.28,21.31,161200.0
2007-02-06 09:30:00,21.27,21.27,21.09,21.15,52400.0,21.27,21.27,21.09,21.15,52400.0
2007-02-06 10:00:00,21.14,21.24,21.14,21.22,71200.0,21.14,21.24,21.14,21.22,71200.0
2007-02-06 11:00:00,21.22,21.24,21.18,21.18,32400.0,21.22,21.24,21.18,21.18,32400.0
2007-02-06 12:00:00,21.2,21.22,21.18,21.22,37600.0,21.2,21.22,21.18,21.22,37600.0
2007-02-06 13:00:00,21.21,21.24,21.19,21.2,34800.0,21.21,21.24,21.19,21.2,34800.0
2007-02-06 14:00:00,21.2,21.21,21.19,21.2,61600.0,21.2,21.21,21.19,21.2,61600.0
2007-02-06 15:00:00,21.19,21.25,21.16,21.25,124000.0,21.19,21.25,21.16,21.25,124000.0
2007-02-07 09:30:00,21.27,21.27,21.11,21.14,32400.0,21.27,21.27,21.11,21.14,32400.0
2007-02-07 10:00:00,21.13,21.16,21.11,21.16,33200.0,21.13,21.16,21.11,21.16,33200.0
2007-02-07 11:00:00,21.18,21.18,21.15,21.16,40400.0,21.18,21.18,21.15,21.16,40400.0
2007-02-07 12:00:00,21.16,21.2,21.15,21.2,31200.0,21.16,21.2,21.15,21.2,31200.0
2007-02-07 13:00:00,21.22,21.24,21.21,21.22,42400.0,21.22,21.24,21.21,21.22,42400.0
2007-02-07 14:00:00,21.22,21.25,21.18,21.18,72000.0,21.22,21.25,21.18,21.18,72000.0
2007-02-07 15:00:00,21.18,21.24,21.18,21.24,82000.0,21.18,21.24,21.18,21.24,82000.0
2007-02-08 09:30:00,21.14,21.22,21.11,21.15,34000.0,21.14,21.22,21.11,21.15,34000.0
2007-02-08 10:00:00,21.13,21.16,21.13,21.16,28800.0,21.13,21.16,21.13,21.16,28800.0
2007-02-08 11:00:00,21.15,21.16,21.13,21.15,21600.0,21.15,21.16,21.13,21.15,21600.0
2007-02-08 12:00:00,21.14,21.16,21.14,21.16,34800.0,21.14,21.16,21.14,21.16,34800.0
2007-02-08 13:00:00,21.16,21.23,21.16,21.18,45600.0,21.16,21.23,21.16,21.18,45600.0
2007-02-08 14:00:00,21.18,21.19,21.17,21.18,24400.0,21.18,21.19,21.17,21.18,24400.0
2007-02-08 15:00:00,21.18,21.19,21.15,21.16,61200.0,21.18,21.19,21.15,21.16,61200.0
2007-02-09 09:30:00,21.11,21.15,21.11,21.13,6800.0,21.11,21.15,21.11,21.13,6800.0
2007-02-09 10:00:00,21.12,21.13,21.08,21.1,42400.0,21.12,21.13,21.08,21.1,42400.0
2007-02-09 11:00:00,21.11,21.15,21.11,21.14,14000.0,21.11,21.15,21.11,21.14,14000.0
2007-02-09 12:00:00,21.15,21.16,21.15,21.15,32000.0,21.15,21.16,21.15,21.15,32000.0
2007-02-09 13:00:00,21.15,21.17,21.12,21.16,31600.0,21.15,21.17,21.12,21.16,31600.0
2007-02-09 14:00:00,21.16,21.17,21.07,21.07,56800.0,21.16,21.17,21.07,21.07,56800.0
2007-02-09 15:00:00,21.08,21.14,21.08,21.12,71600.0,21.08,21.14,21.08,21.12,71600.0
2007-02-12 09:30:00,21.11,21.17,20.91,20.91,31600.0,21.11,21.17,20.91,20.91,31600.0
2007-02-12 10:00:00,20.92,20.96,20.83,20.85,89600.0,20.92,20.96,20.83,20.85,89600.0
2007-02-12 11:00:00,20.85,20.89,20.84,20.89,70800.0,20.85,20.89,20.84,20.89,70800.0
2007-02-12 12:00:00,20.88,20.89,20.87,20.88,52000.0,20.88,20.89,20.87,20.88,52000.0
2007-02-12 13:00:00,20.88,20.89,20.87,20.88,64400.0,20.88,20.89,20.87,20.88,64400.0
2007-02-12 14:00:00,20.88,20.89,20.86,20.88,79200.0,20.88,20.89,20.86,20.88,79200.0
2007-02-12 15:00:00,20.88,20.93,20.83,20.89,279200.0,20.88,20.93,20.83,20.89,279200.0
2007-02-13 09:30:00,20.86,20.92,20.86,20.91,30000.0,20.86,20.92,20.86,20.91,30000.0
2007-02-13 10:00:00,20.91,20.95,20.85,20.85,36800.0,20.91,20.95,20.85,20.85,36800.0
2007-02-13 11:00:00,20.86,20.86,20.8,20.81,43200.0,20.86,20.86,20.8,20.81,43200.0
2007-02-13 12:00:00,20.81,20.81,20.75,20.79,33200.0,20.81,20.81,20.75,20.79,33200.0
2007-02-13 13:00:00,20.78,20.82,20.78,20.81,38000.0,20.78,20.82,20.78,20.81,38000.0
2007-02-13 14:00:00,20.81,20.82,20.81,20.81,54000.0,20.81,20.82,20.81,20.81,54000.0
2007-02-13 15:00:00,20.82,20.89,20.81,20.89,722000.0,20.82,20.89,20.81,20.89,722000.0
2007-02-14 09:30:00,20.93,20.93,20.83,20.86,17200.0,20.93,20.93,20.83,20.86,17200.0
2007-02-14 10:00:00,20.89,20.93,20.88,20.92,40800.0,20.89,20.93,20.88,20.92,40800.0
2007-02-14 11:00:00,20.89,20.92,20.89,20.9,52800.0,20.89,20.92,20.89,20.9,52800.0
2007-02-14 12:00:00,20.89,20.9,20.82,20.87,70800.0,20.89,20.9,20.82,20.87,70800.0
2007-02-14 13:00:00,20.87,20.88,20.85,20.86,18400.0,20.87,20.88,20.85,20.86,18400.0
2007-02-14 14:00:00,20.86,20.89,20.86,20.89,130800.0,20.86,20.89,20.86,20.89,130800.0
2007-02-14 15:00:00,20.88,21.0,20.88,20.94,222800.0,20.88,21.0,20.88,20.94,222800.0
2007-02-15 09:30:00,20.89,20.9,20.85,20.87,24800.0,20.89,20.9,20.85,20.87,24800.0
2007-02-15 10:00:00,20.88,20.98,20.88,20.98,62800.0,20.88,20.98,20.88,20.98,62800.0
2007-02-15 11:00:00,20.96,21.0,20.93,20.96,60400.0,20.96,21.0,20.93,20.96,60400.0
2007-02-15 12:00:00,20.96,20.99,20.93,20.97,50800.0,20.96,20.99,20.93,20.97,50800.0
2007-02-15 13:00:00,20.97,20.99,20.96,20.98,154400.0,20.97,20.99,20.96,20.98,154400.0
2007-02-15 14:00:00,20.99,21.18,20.98,21.13,119600.0,20.99,21.18,20.98,21.13,119600.0
2007-02-15 15:00:00,21.13,21.14,21.02,21.07,162400.0,21.13,21.14,21.02,21.07,162400.0
2007-02-16 09:30:00,20.98,21.16,20.98,21.16,95600.0,20.98,21.16,20.98,21.16,95600.0
2007-02-16 10:00:00,21.14,21.31,21.14,21.3,131600.0,21.14,21.31,21.14,21.3,131600.0
2007-02-16 11:00:00,21.3,21.35,21.3,21.32,118000.0,21.3,21.35,21.3,21.32,118000.0
2007-02-16 12:00:00,21.31,21.34,21.27,21.28,238000.0,21.31,21.34,21.27,21.28,238000.0
2007-02-16 13:00:00,21.28,21.35,21.28,21.34,77200.0,21.28,21.35,21.28,21.34,77200.0
2007-02-16 14:00:00,21.33,21.36,21.33,21.34,94000.0,21.33,21.36,21.33,21.34,94000.0
2007-02-16 15:00:00,21.34,21.41,21.34,21.4,389200.0,21.34,21.41,21.34,21.4,389200.0
2007-02-20 09:30:00,21.4,21.43,21.32,21.33,56000.0,21.4,21.43,21.32,21.33,56000.0
2007-02-20 10:00:00,21.32,21.39,21.32,21.38,157200.0,21.32,21.39,21.32,21.38,157200.0
2007-02-20 11:00:00,21.37,21.39,21.36,21.38,56400.0,21.37,21.39,21.36,21.38,56400.0
2007-02-20 12:00:00,21.37,21.45,21.37,21.45,72400.0,21.37,21.45,21.37,21.45,72400.0
2007-02-20 13:00:00,21.44,21.45,21.42,21.43,56800.0,21.44,21.45,21.42,21.43,56800.0
2007-02-20 14:00:00,21.43,21.44,21.42,21.43,107200.0,21.43,21.44,21.42,21.43,107200.0
2007-02-20 15:00:00,21.43,21.49,21.43,21.47,296400.0,21.43,21.49,21.43,21.47,296400.0
2007-02-21 09:30:00,21.35,21.52,21.35,21.52,70400.0,21.35,21.52,21.35,21.52,70400.0
2007-02-21 10:00:00,21.54,21.6,21.49,21.59,58000.0,21.54,21.6,21.49,21.59,58000.0
2007-02-21 11:00:00,21.6,21.6,21.55,21.58,42400.0,21.6,21.6,21.55,21.58,42400.0
2007-02-21 12:00:00,21.58,21.59,21.55,21.57,27600.0,21.58,21.59,21.55,21.57,27600.0
2007-02-21 13:00:00,21.57,21.57,21.55,21.55,42800.0,21.57,21.57,21.55,21.55,42800.0
2007-02-21 14:00:00,21.55,21.61,21.55,21.6,75600.0,21.55,21.61,21.55,21.6,75600.0
2007-02-21 15:00:00,21.6,21.66,21.6,21.66,166000.0,21.6,21.66,21.6,21.66,166000.0
2007-02-22 09:30:00,21.73,21.8,21.71,21.74,63600.0,21.73,21.8,21.71,21.74,63600.0
2007-02-22 10:00:00,21.74,21.75,21.67,21.71,160000.0,21.74,21.75,21.67,21.71,160000.0
2007-02-22 11:00:00,21.71,21.78,21.7,21.75,85200.0,21.71,21.78,21.7,21.75,85200.0
2007-02-22 12:00:00,21.75,21.82,21.75,21.81,68800.0,21.75,21.82,21.75,21.81,68800.0
2007-02-22 13:00:00,21.81,21.81,21.76,21.79,71600.0,21.81,21.81,21.76,21.79,71600.0
2007-02-22 14:00:00,21.79,21.8,21.77,21.78,92000.0,21.79,21.8,21.77,21.78,92000.0
2007-02-22 15:00:00,21.78,21.87,21.75,21.87,138400.0,21.78,21.87,21.75,21.87,138400.0
2007-02-23 09:30:00,21.78,21.83,21.71,21.77,38000.0,21.78,21.83,21.71,21.77,38000.0
2007-02-23 10:00:00,21.79,21.79,21.7,21.73,52400.0,21.79,21.79,21.7,21.73,52400.0
2007-02-23 11:00:00,21.73,21.78,21.72,21.75,72800.0,21.73,21.78,21.72,21.75,72800.0
2007-02-23 12:00:00,21.74,21.74,21.7,21.71,39200.0,21.74,21.74,21.7,21.71,39200.0
2007-02-23 13:00:00,21.71,21.77,21.71,21.73,41200.0,21.71,21.77,21.71,21.73,41200.0
2007-02-23 14:00:00,21.73,21.74,21.71,21.74,52800.0,21.73,21.74,21.71,21.74,52800.0
2007-02-23 15:00:00,21.74,21.78,21.74,21.78,83200.0,21.74,21.78,21.74,21.78,83200.0
2007-02-26 09:30:00,21.78,21.81,21.69,21.76,196000.0,21.78,21.81,21.69,21.76,196000.0
2007-02-26 10:00:00,21.75,21.79,21.72,21.75,159200.0,21.75,21.79,21.72,21.75,159200.0
2007-02-26 11:00:00,21.75,21.79,21.73,21.78,47200.0,21.75,21.79,21.73,21.78,47200.0
2007-02-26 12:00:00,21.79,21.8,21.75,21.75,65200.0,21.79,21.8,21.75,21.75,65200.0
2007-02-26 13:00:00,21.75,21.78,21.75,21.77,59200.0,21.75,21.78,21.75,21.77,59200.0
2007-02-26 14:00:00,21.77,21.8,21.76,21.79,53200.0,21.77,21.8,21.76,21.79,53200.0
2007-02-26 15:00:00,21.8,21.81,21.78,21.78,108000.0,21.8,21.81,21.78,21.78,108000.0
2007-02-27 09:30:00,21.68,21.68,21.57,21.68,47600.0,21.68,21.68,21.57,21.68,47600.0
2007-02-27 10:00:00,21.68,21.74,21.68,21.71,50400.0,21.68,21.74,21.68,21.71,50400.0
2007-02-27 11:00:00,21.71,21.73,21.7,21.71,51600.0,21.71,21.73,21.7,21.71,51600.0
2007-02-27 12:00:00,21.71,21.71,21.61,21.65,130400.0,21.71,21.71,21.61,21.65,130400.0
2007-02-27 13:00:00,21.64,21.64,21.61,21.61,79200.0,21.64,21.64,21.61,21.61,79200.0
2007-02-27 14:00:00,21.6,21.6,21.39,21.42,148800.0,21.6,21.6,21.39,21.42,148800.0
2007-02-27 15:00:00,21.4,21.46,21.25,21.27,332800.0,21.4,21.46,21.25,21.27,332800.0
2007-02-28 09:30:00,21.25,21.43,21.23,21.29,91200.0,21.25,21.43,21.23,21.29,91200.0
2007-02-28 10:00:00,21.33,21.56,21.31,21.51,82000.0,21.33,21.56,21.31,21.51,82000.0
2007-02-28 11:00:00,21.5,21.5,21.36,21.49,57600.0,21.5,21.5,21.36,21.49,57600.0
2007-02-28 12:00:00,21.49,21.5,21.4,21.5,80400.0,21.49,21.5,21.4,21.5,80400.0
2007-02-28 13:00:00,21.5,21.54,21.45,21.51,112400.0,21.5,21.54,21.45,21.51,112400.0
2007-02-28 14:00:00,21.51,21.55,21.5,21.52,89600.0,21.51,21.55,21.5,21.52,89600.0
2007-02-28 15:00:00,21.52,21.55,21.49,21.53,148800.0,21.52,21.55,21.49,21.53,148800.0
2007-03-01 09:30:00,21.36,21.36,21.2,21.27,40400.0,21.36,21.36,21.2,21.27,40400.0
2007-03-01 10:00:00,21.29,21.51,21.28,21.46,60000.0,21.29,21.51,21.28,21.46,60000.0
2007-03-01 11:00:00,21.46,21.57,21.42,21.45,58000.0,21.46,21.57,21.42,21.45,58000.0
2007-03-01 12:00:00,21.48,21.53,21.44,21.52,54400.0,21.48,21.53,21.44,21.52,54400.0
2007-03-01 13:00:00,21.53,21.56,21.45,21.56,60800.0,21.53,21.56,21.45,21.56,60800.0
2007-03-01 14:00:00,21.58,21.63,21.51,21.61,73200.0,21.58,21.63,21.51,21.61,73200.0
2007-03-01 15:00:00,21.62,21.62,21.47,21.49,157200.0,21.62,21.62,21.47,21.49,157200.0
2007-03-02 09:30:00,21.45,21.53,21.32,21.32,23600.0,21.45,21.53,21.32,21.32,23600.0
2007-03-02 10:00:00,21.31,21.44,21.23,21.44,60000.0,21.31,21.44,21.23,21.44,60000.0
2007-03-02 11:00:00,21.45,21.53,21.45,21.53,25200.0,21.45,21.53,21.45,21.53,25200.0
2007-03-02 12:00:00,21.53,21.53,21.38,21.43,50000.0,21.53,21.53,21.38,21.43,50000.0
2007-03-02 13:00:00,21.43,21.43,21.3,21.3,38000.0,21.43,21.43,21.3,21.3,38000.0
2007-03-02 14:00:00,21.3,21.37,21.3,21.33,40800.0,21.3,21.37,21.3,21.33,40800.0
2007-03-02 15:00:00,21.33,21.36,21.26,21.26,121600.0,21.33,21.36,21.26,21.26,121600.0
2007-03-05 09:30:00,21.36,21.38,21.24,21.37,148800.0,21.36,21.38,21.24,21.37,148800.0
2007-03-05 10:00:00,21.36,21.51,21.31,21.33,97200.0,21.36,21.51,21.31,21.33,97200.0
2007-03-05 11:00:00,21.33,21.45,21.31,21.38,51600.0,21.33,21.45,21.31,21.38,51600.0
2007-03-05 12:00:00,21.39,21.39,21.28,21.32,44800.0,21.39,21.39,21.28,21.32,44800.0
2007-03-05 13:00:00,21.31,21.35,21.27,21.32,33600.0,21.31,21.35,21.27,21.32,33600.0
2007-03-05 14:00:00,21.35,21.38,21.32,21.32,24000.0,21.35,21.38,21.32,21.32,24000.0
2007-03-05 15:00:00,21.32,21.34,21.25,21.25,74000.0,21.32,21.34,21.25,21.25,74000.0
2007-03-06 09:30:00,21.29,21.31,21.1,21.11,277600.0,21.29,21.31,21.1,21.11,277600.0
2007-03-06 10:00:00,21.12,21.3,20.97,21.08,269200.0,21.12,21.3,20.97,21.08,269200.0
2007-03-06 11:00:00,21.08,21.1,20.99,21.08,244400.0,21.08,21.1,20.99,21.08,244400.0
2007-03-06 12:00:00,21.07,21.11,21.07,21.11,52800.0,21.07,21.11,21.07,21.11,52800.0
2007-03-06 13:00:00,21.11,21.17,21.1,21.14,53200.0,21.11,21.17,21.1,21.14,53200.0
2007-03-06 14:00:00,21.15,21.3,21.15,21.3,169600.0,21.15,21.3,21.15,21.3,169600.0
2007-03-06 15:00:00,21.29,21.29,21.21,21.21,99600.0,21.29,21.29,21.21,21.21,99600.0
2007-03-07 09:30:00,21.13,21.25,21.09,21.25,24000.0,21.13,21.25,21.09,21.25,24000.0
2007-03-07 10:00:00,21.26,21.31,21.23,21.24,94800.0,21.26,21.31,21.23,21.24,94800.0
2007-03-07 11:00:00,21.24,21.28,21.2,21.22,58000.0,21.24,21.28,21.2,21.22,58000.0
2007-03-07 12:00:00,21.23,21.41,21.22,21.38,169200.0,21.23,21.41,21.22,21.38,169200.0
2007-03-07 13:00:00,21.37,21.38,21.25,21.28,54000.0,21.37,21.38,21.25,21.28,54000.0
2007-03-07 14:00:00,21.28,21.36,21.25,21.25,113600.0,21.28,21.36,21.25,21.25,113600.0
2007-03-07 15:00:00,21.25,21.31,21.25,21.3,126000.0,21.25,21.31,21.25,21.3,126000.0
2007-03-08 09:30:00,21.38,21.46,21.38,21.46,29600.0,21.38,21.46,21.38,21.46,29600.0
2007-03-08 10:00:00,21.46,21.58,21.43,21.56,86000.0,21.46,21.58,21.43,21.56,86000.0
2007-03-08 11:00:00,21.57,21.58,21.55,21.57,46800.0,21.57,21.58,21.55,21.57,46800.0
2007-03-08 12:00:00,21.57,21.57,21.54,21.56,88400.0,21.57,21.57,21.54,21.56,88400.0
2007-03-08 13:00:00,21.56,21.64,21.56,21.61,30800.0,21.56,21.64,21.56,21.61,30800.0
2007-03-08 14:00:00,21.61,21.61,21.56,21.57,50400.0,21.61,21.61,21.56,21.57,50400.0
2007-03-08 15:00:00,21.56,21.58,21.49,21.54,161600.0,21.56,21.58,21.49,21.54,161600.0
2007-03-09 09:30:00,21.5,21.56,21.45,21.56,50800.0,21.5,21.56,21.45,21.56,50800.0
2007-03-09 10:00:00,21.56,21.65,21.53,21.64,60000.0,21.56,21.65,21.53,21.64,60000.0
2007-03-09 11:00:00,21.65,21.73,21.64,21.72,54000.0,21.65,21.73,21.64,21.72,54000.0
2007-03-09 12:00:00,21.72,21.8,21.72,21.75,60000.0,21.72,21.8,21.72,21.75,60000.0
2007-03-09 13:00:00,21.75,21.76,21.68,21.7,90800.0,21.75,21.76,21.68,21.7,90800.0
2007-03-09 14:00:00,21.7,21.74,21.6,21.63,163600.0,21.7,21.74,21.6,21.63,163600.0
2007-03-09 15:00:00,21.63,21.68,21.55,21.65,144800.0,21.63,21.68,21.55,21.65,144800.0
2007-03-12 09:30:00,21.55,21.61,21.55,21.58,102800.0,21.55,21.61,21.55,21.58,102800.0
2007-03-12 10:00:00,21.58,21.7,21.58,21.67,85600.0,21.58,21.7,21.58,21.67,85600.0
2007-03-12 11:00:00,21.67,21.7,21.63,21.64,18800.0,21.67,21.7,21.63,21.64,18800.0
2007-03-12 12:00:00,21.64,21.73,21.63,21.67,83200.0,21.64,21.73,21.63,21.67,83200.0
2007-03-12 13:00:00,21.68,21.69,21.54,21.56,183200.0,21.68,21.69,21.54,21.56,183200.0
2007-03-12 14:00:00,21.56,21.63,21.53,21.62,60800.0,21.56,21.63,21.53,21.62,60800.0
2007-03-12 15:00:00,21.62,21.63,21.57,21.61,106400.0,21.62,21.63,21.57,21.61,106400.0
2007-03-13 09:30:00,21.55,21.55,21.41,21.47,38000.0,21.55,21.55,21.41,21.47,38000.0
2007-03-13 10:00:00,21.46,21.5,21.46,21.49,82800.0,21.46,21.5,21.46,21.49,82800.0
2007-03-13 11:00:00,21.5,21.61,21.49,21.59,56400.0,21.5,21.61,21.49,21.59,56400.0
2007-03-13 12:00:00,21.58,21.61,21.44,21.44,23200.0,21.58,21.61,21.44,21.44,23200.0
2007-03-13 13:00:00,21.45,21.45,21.37,21.37,68000.0,21.45,21.45,21.37,21.37,68000.0
2007-03-13 14:00:00,21.37,21.4,21.27,21.36,87600.0,21.37,21.4,21.27,21.36,87600.0
2007-03-13 15:00:00,21.35,21.35,21.25,21.29,154400.0,21.35,21.35,21.25,21.29,154400.0
2007-03-14 09:30:00,21.25,21.28,21.17,21.17,29600.0,21.25,21.28,21.17,21.17,29600.0
2007-03-14 10:00:00,21.16,21.27,21.11,21.26,66000.0,21.16,21.27,21.11,21.26,66000.0
2007-03-14 11:00:00,21.26,21.31,21.23,21.31,34400.0,21.26,21.31,21.23,21.31,34400.0
2007-03-14 12:00:00,21.29,21.29,21.2,21.22,58400.0,21.29,21.29,21.2,21.22,58400.0
2007-03-14 13:00:00,21.22,21.27,21.17,21.24,116800.0,21.22,21.27,21.17,21.24,116800.0
2007-03-14 14:00:00,21.23,21.34,21.2,21.29,93200.0,21.23,21.34,21.2,21.29,93200.0
2007-03-14 15:00:00,21.29,21.33,21.25,21.31,80000.0,21.29,21.33,21.25,21.31,80000.0
2007-03-15 09:30:00,21.36,21.48,21.27,21.47,49600.0,21.36,21.48,21.27,21.47,49600.0
2007-03-15 10:00:00,21.46,21.49,21.44,21.45,15600.0,21.46,21.49,21.44,21.45,15600.0
2007-03-15 11:00:00,21.43,21.49,21.26,21.26,32400.0,21.43,21.49,21.26,21.26,32400.0
2007-03-15 12:00:00,21.27,21.42,21.27,21.41,45200.0,21.27,21.42,21.27,21.41,45200.0
2007-03-15 13:00:00,21.4,21.41,21.3,21.32,160400.0,21.4,21.41,21.3,21.32,160400.0
2007-03-15 14:00:00,21.31,21.41,21.31,21.41,33600.0,21.31,21.41,21.31,21.41,33600.0
2007-03-15 15:00:00,21.4,21.46,21.39,21.44,58400.0,21.4,21.46,21.39,21.44,58400.0
2007-03-16 09:30:00,21.45,21.45,21.36,21.4,29600.0,21.45,21.45,21.36,21.4,29600.0
2007-03-16 10:00:00,21.44,21.47,21.42,21.47,43600.0,21.44,21.47,21.42,21.47,43600.0
2007-03-16 11:00:00,21.46,21.47,21.44,21.47,103200.0,21.46,21.47,21.44,21.47,103200.0
2007-03-16 12:00:00,21.47,21.51,21.47,21.49,34800.0,21.47,21.51,21.47,21.49,34800.0
2007-03-16 13:00:00,21.5,21.51,21.49,21.49,34400.0,21.5,21.51,21.49,21.49,34400.0
2007-03-16 14:00:00,21.5,21.5,21.41,21.43,20000.0,21.5,21.5,21.41,21.43,20000.0
2007-03-16 15:00:00,21.43,21.5,21.43,21.49,64400.0,21.43,21.5,21.43,21.49,64400.0
2007-03-19 09:30:00,21.52,21.52,21.44,21.48,19600.0,21.52,21.52,21.44,21.48,19600.0
2007-03-19 10:00:00,21.47,21.52,21.43,21.5,20000.0,21.47,21.52,21.43,21.5,20000.0
2007-03-19 11:00:00,21.5,21.62,21.5,21.62,36000.0,21.5,21.62,21.5,21.62,36000.0
2007-03-19 12:00:00,21.63,21.64,21.56,21.62,24800.0,21.63,21.64,21.56,21.62,24800.0
2007-03-19 13:00:00,21.62,21.65,21.6,21.64,17200.0,21.62,21.65,21.6,21.64,17200.0
2007-03-19 14:00:00,21.63,21.68,21.63,21.65,31200.0,21.63,21.68,21.63,21.65,31200.0
2007-03-19 15:00:00,21.64,21.7,21.64,21.7,62000.0,21.64,21.7,21.64,21.7,62000.0
2007-03-20 09:30:00,21.72,21.72,21.37,21.4,36000.0,21.72,21.72,21.37,21.4,36000.0
2007-03-20 10:00:00,21.39,21.52,21.36,21.49,38000.0,21.39,21.52,21.36,21.49,38000.0
2007-03-20 11:00:00,21.51,21.52,21.48,21.5,26000.0,21.51,21.52,21.48,21.5,26000.0
2007-03-20 12:00:00,21.5,21.5,21.5,21.5,13600.0,21.5,21.5,21.5,21.5,13600.0
2007-03-20 13:00:00,21.5,21.5,21.49,21.5,21200.0,21.5,21.5,21.49,21.5,21200.0
2007-03-20 14:00:00,21.5,21.5,21.49,21.5,38800.0,21.5,21.5,21.49,21.5,38800.0
2007-03-20 15:00:00,21.5,21.5,21.48,21.49,95200.0,21.5,21.5,21.48,21.49,95200.0
2007-03-21 09:30:00,21.56,21.56,21.3,21.45,38400.0,21.56,21.56,21.3,21.45,38400.0
2007-03-21 10:00:00,21.44,21.47,21.36,21.4,55200.0,21.44,21.47,21.36,21.4,55200.0
2007-03-21 11:00:00,21.41,21.42,21.38,21.42,22800.0,21.41,21.42,21.38,21.42,22800.0
2007-03-21 12:00:00,21.43,21.48,21.41,21.41,31200.0,21.43,21.48,21.41,21.41,31200.0
2007-03-21 13:00:00,21.41,21.47,21.39,21.47,32800.0,21.41,21.47,21.39,21.47,32800.0
2007-03-21 14:00:00,21.48,21.56,21.48,21.5,85200.0,21.48,21.56,21.48,21.5,85200.0
2007-03-21 15:00:00,21.5,21.53,21.49,21.5,254000.0,21.5,21.53,21.49,21.5,254000.0
2007-03-22 09:30:00,21.5,21.55,21.47,21.49,39600.0,21.5,21.55,21.47,21.49,39600.0
2007-03-22 10:00:00,21.5,21.5,21.47,21.49,19200.0,21.5,21.5,21.47,21.49,19200.0
2007-03-22 11:00:00,21.49,21.5,21.48,21.49,28800.0,21.49,21.5,21.48,21.49,28800.0
2007-03-22 12:00:00,21.49,21.5,21.49,21.5,28400.0,21.49,21.5,21.49,21.5,28400.0
2007-03-22 13:00:00,21.5,21.5,21.49,21.5,41200.0,21.5,21.5,21.49,21.5,41200.0
2007-03-22 14:00:00,21.5,21.5,21.5,21.5,54000.0,21.5,21.5,21.5,21.5,54000.0
2007-03-22 15:00:00,21.5,21.63,21.5,21.63,133600.0,21.5,21.63,21.5,21.63,133600.0
2007-03-23 09:30:00,21.64,21.8,21.64,21.76,34000.0,21.64,21.8,21.64,21.76,34000.0
2007-03-23 10:00:00,21.76,21.79,21.72,21.72,74800.0,21.76,21.79,21.72,21.72,74800.0
2007-03-23 11:00:00,21.73,21.75,21.72,21.75,20800.0,21.73,21.75,21.72,21.75,20800.0
2007-03-23 12:00:00,21.75,21.75,21.74,21.75,114400.0,21.75,21.75,21.74,21.75,114400.0
2007-03-23 13:00:00,21.75,21.75,21.72,21.75,30000.0,21.75,21.75,21.72,21.75,30000.0
2007-03-23 14:00:00,21.75,21.77,21.73,21.75,67600.0,21.75,21.77,21.73,21.75,67600.0
2007-03-23 15:00:00,21.75,21.85,21.75,21.83,94400.0,21.75,21.85,21.75,21.83,94400.0
2007-03-26 09:30:00,21.74,21.83,21.72,21.74,22400.0,21.74,21.83,21.72,21.74,22400.0
2007-03-26 10:00:00,21.73,21.75,21.65,21.75,33600.0,21.73,21.75,21.65,21.75,33600.0
2007-03-26 11:00:00,21.75,21.76,21.72,21.72,75600.0,21.75,21.76,21.72,21.72,75600.0
2007-03-26 12:00:00,21.73,21.76,21.71,21.73,55200.0,21.73,21.76,21.71,21.73,55200.0
2007-03-26 13:00:00,21.72,21.75,21.71,21.73,22400.0,21.72,21.75,21.71,21.73,22400.0
2007-03-26 14:00:00,21.73,21.73,21.64,21.64,25600.0,21.73,21.73,21.64,21.64,25600.0
2007-03-26 15:00:00,21.64,21.75,21.63,21.75,80400.0,21.64,21.75,21.63,21.75,80400.0
2007-03-27 09:30:00,21.75,21.81,21.61,21.63,31600.0,21.75,21.81,21.61,21.63,31600.0
2007-03-27 10:00:00,21.63,21.69,21.59,21.68,18800.0,21.63,21.69,21.59,21.68,18800.0
2007-03-27 11:00:00,21.68,21.68,21.56,21.58,17200.0,21.68,21.68,21.56,21.58,17200.0
2007-03-27 12:00:00,21.57,21.69,21.53,21.68,53200.0,21.57,21.69,21.53,21.68,53200.0
2007-03-27 13:00:00,21.67,21.69,21.66,21.67,19600.0,21.67,21.69,21.66,21.67,19600.0
2007-03-27 14:00:00,21.69,21.7,21.63,21.69,39600.0,21.69,21.7,21.63,21.69,39600.0
2007-03-27 15:00:00,21.68,21.68,21.63,21.64,44000.0,21.68,21.68,21.63,21.64,44000.0
2007-03-28 09:30:00,21.65,21.65,21.52,21.54,58000.0,21.65,21.65,21.52,21.54,58000.0
2007-03-28 10:00:00,21.55,21.55,21.48,21.55,114800.0,21.55,21.55,21.48,21.55,114800.0
2007-03-28 11:00:00,21.55,21.59,21.54,21.55,173600.0,21.55,21.59,21.54,21.55,173600.0
2007-03-28 12:00:00,21.55,21.57,21.54,21.55,58000.0,21.55,21.57,21.54,21.55,58000.0
2007-03-28 13:00:00,21.55,21.55,21.54,21.55,18000.0,21.55,21.55,21.54,21.55,18000.0
2007-03-28 14:00:00,21.55,21.55,21.53,21.55,21600.0,21.55,21.55,21.53,21.55,21600.0
2007-03-28 15:00:00,21.55,21.56,21.54,21.55,72800.0,21.55,21.56,21.54,21.55,72800.0
2007-03-29 09:30:00,21.6,21.68,21.6,21.61,7200.0,21.6,21.68,21.6,21.61,7200.0
2007-03-29 10:00:00,21.62,21.63,21.52,21.52,23200.0,21.62,21.63,21.52,21.52,23200.0
2007-03-29 11:00:00,21.52,21.56,21.52,21.52,38400.0,21.52,21.56,21.52,21.52,38400.0
2007-03-29 12:00:00,21.51,21.54,21.48,21.53,34000.0,21.51,21.54,21.48,21.53,34000.0
2007-03-29 13:00:00,21.52,21.54,21.49,21.52,37600.0,21.52,21.54,21.49,21.52,37600.0
2007-03-29 14:00:00,21.54,21.55,21.47,21.49,45200.0,21.54,21.55,21.47,21.49,45200.0
2007-03-29 15:00:00,21.49,21.63,21.49,21.62,147600.0,21.49,21.63,21.49,21.62,147600.0
2007-03-30 09:30:00,21.54,21.65,21.54,21.58,12800.0,21.54,21.65,21.54,21.58,12800.0
2007-03-30 10:00:00,21.57,21.66,21.55,21.65,131600.0,21.57,21.66,21.55,21.65,131600.0
2007-03-30 11:00:00,21.64,21.72,21.63,21.72,79200.0,21.64,21.72,21.63,21.72,79200.0
2007-03-30 12:00:00,21.71,21.8,21.66,21.8,83600.0,21.71,21.8,21.66,21.8,83600.0
2007-03-30 13:00:00,21.79,21.85,21.72,21.74,104400.0,21.79,21.85,21.72,21.74,104400.0
2007-03-30 14:00:00,21.75,21.87,21.75,21.83,82000.0,21.75,21.87,21.75,21.83,82000.0
2007-03-30 15:00:00,21.83,21.91,21.79,21.91,282000.0,21.83,21.91,21.79,21.91,282000.0
2007-04-02 09:30:00,21.88,21.9,21.74,21.88,26000.0,21.88,21.9,21.74,21.88,26000.0
2007-04-02 10:00:00,21.9,21.98,21.21,21.94,152000.0,21.9,21.98,21.21,21.94,152000.0
2007-04-02 11:00:00,21.93,22.02,21.92,21.92,144400.0,21.93,22.02,21.92,21.92,144400.0
2007-04-02 12:00:00,21.91,21.96,21.91,21.94,24400.0,21.91,21.96,21.91,21.94,24400.0
2007-04-02 13:00:00,21.91,21.96,21.9,21.93,46000.0,21.91,21.96,21.9,21.93,46000.0
2007-04-02 14:00:00,21.92,21.96,21.9,21.96,31200.0,21.92,21.96,21.9,21.96,31200.0
2007-04-02 15:00:00,21.96,22.0,21.91,21.96,191200.0,21.96,22.0,21.91,21.96,191200.0
2007-04-03 09:30:00,21.89,22.44,21.89,21.95,54800.0,21.89,22.44,21.89,21.95,54800.0
2007-04-03 10:00:00,21.95,22.0,21.91,21.94,74400.0,21.95,22.0,21.91,21.94,74400.0
2007-04-03 11:00:00,21.95,22.01,21.93,22.0,78800.0,21.95,22.01,21.93,22.0,78800.0
2007-04-03 12:00:00,22.0,22.02,21.98,22.01,58800.0,22.0,22.02,21.98,22.01,58800.0
2007-04-03 13:00:00,22.01,22.02,21.99,21.99,46000.0,22.01,22.02,21.99,21.99,46000.0
2007-04-03 14:00:00,22.0,22.01,21.99,22.0,36800.0,22.0,22.01,21.99,22.0,36800.0
2007-04-03 15:00:00,22.0,22.03,21.98,22.01,100400.0,22.0,22.03,21.98,22.01,100400.0
2007-04-04 09:30:00,22.02,22.05,21.85,21.9,22400.0,22.02,22.05,21.85,21.9,22400.0
2007-04-04 10:00:00,21.92,21.98,21.89,21.89,14800.0,21.92,21.98,21.89,21.89,14800.0
2007-04-04 11:00:00,21.89,21.93,21.89,21.89,13600.0,21.89,21.93,21.89,21.89,13600.0
2007-04-04 12:00:00,21.9,21.9,21.87,21.89,16000.0,21.9,21.9,21.87,21.89,16000.0
2007-04-04 13:00:00,21.9,21.93,21.89,21.93,8800.0,21.9,21.93,21.89,21.93,8800.0
2007-04-04 14:00:00,21.93,21.93,21.89,21.9,33600.0,21.93,21.93,21.89,21.9,33600.0
2007-04-04 15:00:00,21.9,21.98,21.9,21.96,63200.0,21.9,21.98,21.9,21.96,63200.0
2007-04-05 09:30:00,21.88,21.9,21.85,21.9,8800.0,21.88,21.9,21.85,21.9,8800.0
2007-04-05 10:00:00,21.89,21.97,21.88,21.9,30400.0,21.89,21.97,21.88,21.9,30400.0
2007-04-05 11:00:00,21.9,21.95,21.89,21.91,34800.0,21.9,21.95,21.89,21.91,34800.0
2007-04-05 12:00:00,21.91,22.0,21.91,22.0,32400.0,21.91,22.0,21.91,22.0,32400.0
2007-04-05 13:00:00,21.99,22.0,21.94,21.99,63200.0,21.99,22.0,21.94,21.99,63200.0
2007-04-05 14:00:00,22.0,22.06,21.98,21.98,66400.0,22.0,22.06,21.98,21.98,66400.0
2007-04-05 15:00:00,21.98,22.04,21.98,22.0,114400.0,21.98,22.04,21.98,22.0,114400.0
2007-04-09 09:30:00,21.95,22.05,21.95,22.05,21200.0,21.95,22.05,21.95,22.05,21200.0
2007-04-09 10:00:00,22.07,22.09,21.93,21.95,16400.0,22.07,22.09,21.93,21.95,16400.0
2007-04-09 11:00:00,21.97,22.02,21.95,21.98,58800.0,21.97,22.02,21.95,21.98,58800.0
2007-04-09 12:00:00,21.98,22.04,21.95,21.98,23600.0,21.98,22.04,21.95,21.98,23600.0
2007-04-09 13:00:00,21.97,22.0,21.97,21.99,9600.0,21.97,22.0,21.97,21.99,9600.0
2007-04-09 14:00:00,21.98,22.02,21.94,21.96,21600.0,21.98,22.02,21.94,21.96,21600.0
2007-04-09 15:00:00,21.97,22.02,21.96,21.96,44400.0,21.97,22.02,21.96,21.96,44400.0
2007-04-10 09:30:00,22.05,22.17,21.95,22.15,48000.0,22.05,22.17,21.95,22.15,48000.0
2007-04-10 10:00:00,22.17,22.17,22.06,22.1,41600.0,22.17,22.17,22.06,22.1,41600.0
2007-04-10 11:00:00,22.11,22.11,22.01,22.01,34800.0,22.11,22.11,22.01,22.01,34800.0
2007-04-10 12:00:00,22.02,22.03,21.94,21.96,50000.0,22.02,22.03,21.94,21.96,50000.0
2007-04-10 13:00:00,21.95,21.98,21.95,21.98,23200.0,21.95,21.98,21.95,21.98,23200.0
2007-04-10 14:00:00,21.97,21.98,21.95,21.95,22400.0,21.97,21.98,21.95,21.95,22400.0
2007-04-10 15:00:00,21.95,21.99,21.91,21.96,68800.0,21.95,21.99,21.91,21.96,68800.0
2007-04-11 09:30:00,21.9,21.98,21.85,21.88,12000.0,21.9,21.98,21.85,21.88,12000.0
2007-04-11 10:00:00,21.9,21.93,21.84,21.84,27200.0,21.9,21.93,21.84,21.84,27200.0
2007-04-11 11:00:00,21.86,21.92,21.83,21.85,30800.0,21.86,21.92,21.83,21.85,30800.0
2007-04-11 12:00:00,21.85,21.87,21.82,21.83,24000.0,21.85,21.87,21.82,21.83,24000.0
2007-04-11 13:00:00,21.84,21.86,21.78,21.82,72000.0,21.84,21.86,21.78,21.82,72000.0
2007-04-11 14:00:00,21.83,21.83,21.68,21.7,40800.0,21.83,21.83,21.68,21.7,40800.0
2007-04-11 15:00:00,21.7,21.8,21.7,21.75,58400.0,21.7,21.8,21.7,21.75,58400.0
2007-04-12 09:30:00,21.67,21.7,21.63,21.67,22800.0,21.67,21.7,21.63,21.67,22800.0
2007-04-12 10:00:00,21.68,21.79,21.68,21.79,28800.0,21.68,21.79,21.68,21.79,28800.0
2007-04-12 11:00:00,21.78,21.81,21.71,21.72,36000.0,21.78,21.81,21.71,21.72,36000.0
2007-04-12 12:00:00,21.73,21.77,21.72,21.77,29200.0,21.73,21.77,21.72,21.77,29200.0
2007-04-12 13:00:00,21.77,21.89,21.76,21.87,58000.0,21.77,21.89,21.76,21.87,58000.0
2007-04-12 14:00:00,21.86,21.87,21.8,21.87,40800.0,21.86,21.87,21.8,21.87,40800.0
2007-04-12 15:00:00,21.87,21.89,21.82,21.87,47200.0,21.87,21.89,21.82,21.87,47200.0
2007-04-13 09:30:00,21.82,21.83,21.75,21.75,9200.0,21.82,21.83,21.75,21.75,9200.0
2007-04-13 10:00:00,21.75,21.84,21.68,21.77,39600.0,21.75,21.84,21.68,21.77,39600.0
2007-04-13 11:00:00,21.76,21.9,21.76,21.86,35600.0,21.76,21.9,21.76,21.86,35600.0
2007-04-13 12:00:00,21.86,21.86,21.8,21.8,26400.0,21.86,21.86,21.8,21.8,26400.0
2007-04-13 13:00:00,21.8,21.83,21.79,21.81,30400.0,21.8,21.83,21.79,21.81,30400.0
2007-04-13 14:00:00,21.81,21.81,21.74,21.75,59200.0,21.81,21.81,21.74,21.75,59200.0
2007-04-13 15:00:00,21.75,21.9,21.75,21.9,98400.0,21.75,21.9,21.75,21.9,98400.0
2007-04-16 09:30:00,21.91,22.06,21.91,22.02,22000.0,21.91,22.06,21.91,22.02,22000.0
2007-04-16 10:00:00,22.01,22.02,21.92,21.96,31200.0,22.01,22.02,21.92,21.96,31200.0
2007-04-16 11:00:00,21.97,21.98,21.93,21.96,24800.0,21.97,21.98,21.93,21.96,24800.0
2007-04-16 12:00:00,21.95,22.03,21.94,22.0,12400.0,21.95,22.03,21.94,22.0,12400.0
2007-04-16 13:00:00,21.97,21.98,21.92,21.92,18400.0,21.97,21.98,21.92,21.92,18400.0
2007-04-16 14:00:00,21.93,21.96,21.9,21.91,36400.0,21.93,21.96,21.9,21.91,36400.0
2007-04-16 15:00:00,21.9,21.94,21.9,21.93,232400.0,21.9,21.94,21.9,21.93,232400.0
2007-04-17 09:30:00,21.88,22.04,21.88,22.04,14000.0,21.88,22.04,21.88,22.04,14000.0
2007-04-17 10:00:00,22.06,22.07,21.95,21.95,34400.0,22.06,22.07,21.95,21.95,34400.0
2007-04-17 11:00:00,21.93,21.95,21.89,21.89,51600.0,21.93,21.95,21.89,21.89,51600.0
2007-04-17 12:00:00,21.9,21.94,21.9,21.92,37600.0,21.9,21.94,21.9,21.92,37600.0
2007-04-17 13:00:00,21.92,22.02,21.92,22.0,28800.0,21.92,22.02,21.92,22.0,28800.0
2007-04-17 14:00:00,22.0,22.05,21.93,21.94,57200.0,22.0,22.05,21.93,21.94,57200.0
2007-04-17 15:00:00,21.94,22.0,21.89,21.91,102800.0,21.94,22.0,21.89,21.91,102800.0
2007-04-18 09:30:00,21.91,21.91,21.77,21.79,6800.0,21.91,21.91,21.77,21.79,6800.0
2007-04-18 10:00:00,21.8,21.83,21.64,21.65,29200.0,21.8,21.83,21.64,21.65,29200.0
2007-04-18 11:00:00,21.63,21.75,21.6,21.74,51200.0,21.63,21.75,21.6,21.74,51200.0
2007-04-18 12:00:00,21.73,21.75,21.7,21.75,23600.0,21.73,21.75,21.7,21.75,23600.0
2007-04-18 13:00:00,21.75,21.86,21.75,21.8,49200.0,21.75,21.86,21.75,21.8,49200.0
2007-04-18 14:00:00,21.8,21.87,21.8,21.8,45600.0,21.8,21.87,21.8,21.8,45600.0
2007-04-18 15:00:00,21.79,21.79,21.68,21.73,102800.0,21.79,21.79,21.68,21.73,102800.0
2007-04-19 09:30:00,21.65,21.7,21.59,21.64,18800.0,21.65,21.7,21.59,21.64,18800.0
2007-04-19 10:00:00,21.66,21.71,21.6,21.63,36800.0,21.66,21.71,21.6,21.63,36800.0
2007-04-19 11:00:00,21.62,21.76,21.58,21.75,42400.0,21.62,21.76,21.58,21.75,42400.0
2007-04-19 12:00:00,21.75,21.82,21.75,21.77,37200.0,21.75,21.82,21.75,21.77,37200.0
2007-04-19 13:00:00,21.77,21.78,21.75,21.75,25200.0,21.77,21.78,21.75,21.75,25200.0
2007-04-19 14:00:00,21.75,21.75,21.73,21.74,44400.0,21.75,21.75,21.73,21.74,44400.0
2007-04-19 15:00:00,21.73,21.75,21.72,21.75,33200.0,21.73,21.75,21.72,21.75,33200.0
2007-04-20 09:30:00,21.85,21.87,21.69,21.71,35600.0,21.85,21.87,21.69,21.71,35600.0
2007-04-20 10:00:00,21.71,21.89,21.71,21.83,80000.0,21.71,21.89,21.71,21.83,80000.0
2007-04-20 11:00:00,21.81,21.84,21.72,21.8,57600.0,21.81,21.84,21.72,21.8,57600.0
2007-04-20 12:00:00,21.8,21.81,21.73,21.75,52800.0,21.8,21.81,21.73,21.75,52800.0
2007-04-20 13:00:00,21.75,21.77,21.72,21.72,36800.0,21.75,21.77,21.72,21.72,36800.0
2007-04-20 14:00:00,21.72,21.82,21.72,21.75,58400.0,21.72,21.82,21.72,21.75,58400.0
2007-04-20 15:00:00,21.75,21.81,21.74,21.8,100800.0,21.75,21.81,21.74,21.8,100800.0
2007-04-23 09:30:00,21.81,21.94,21.81,21.94,13200.0,21.81,21.94,21.81,21.94,13200.0
2007-04-23 10:00:00,21.93,22.06,21.92,22.02,160800.0,21.93,22.06,21.92,22.02,160800.0
2007-04-23 11:00:00,22.02,22.16,21.97,22.14,79200.0,22.02,22.16,21.97,22.14,79200.0
2007-04-23 12:00:00,22.14,22.22,22.08,22.1,92400.0,22.14,22.22,22.08,22.1,92400.0
2007-04-23 13:00:00,22.08,22.08,21.97,22.05,114000.0,22.08,22.08,21.97,22.05,114000.0
2007-04-23 14:00:00,22.05,22.13,22.03,22.11,119200.0,22.05,22.13,22.03,22.11,119200.0
2007-04-23 15:00:00,22.11,22.16,22.0,22.03,200400.0,22.11,22.16,22.0,22.03,200400.0
2007-04-24 09:30:00,21.99,21.99,21.85,21.94,35600.0,21.99,21.99,21.85,21.94,35600.0
2007-04-24 10:00:00,21.91,21.97,21.91,21.96,52400.0,21.91,21.97,21.91,21.96,52400.0
2007-04-24 11:00:00,21.96,22.0,21.91,22.0,220400.0,21.96,22.0,21.91,22.0,220400.0
2007-04-24 12:00:00,22.0,22.12,22.0,22.1,29200.0,22.0,22.12,22.0,22.1,29200.0
2007-04-24 13:00:00,22.1,22.1,21.85,21.93,102000.0,22.1,22.1,21.85,21.93,102000.0
2007-04-24 14:00:00,21.93,22.06,21.93,22.03,150800.0,21.93,22.06,21.93,22.03,150800.0
2007-04-24 15:00:00,22.04,22.08,21.97,21.97,380400.0,22.04,22.08,21.97,21.97,380400.0
2007-04-25 09:30:00,22.1,22.21,21.91,22.19,18400.0,22.1,22.21,21.91,22.19,18400.0
2007-04-25 10:00:00,22.19,22.28,22.16,22.26,66400.0,22.19,22.28,22.16,22.26,66400.0
2007-04-25 11:00:00,22.27,22.34,22.25,22.3,90800.0,22.27,22.34,22.25,22.3,90800.0
2007-04-25 12:00:00,22.3,22.31,22.25,22.26,77200.0,22.3,22.31,22.25,22.26,77200.0
2007-04-25 13:00:00,22.26,22.27,22.24,22.25,44800.0,22.26,22.27,22.24,22.25,44800.0
2007-04-25 14:00:00,22.25,22.28,22.24,22.25,80400.0,22.25,22.28,22.24,22.25,80400.0
2007-04-25 15:00:00,22.26,22.28,22.23,22.23,195600.0,22.26,22.28,22.23,22.23,195600.0
2007-04-26 09:30:00,22.32,22.54,22.26,22.46,108400.0,22.32,22.54,22.26,22.46,108400.0
2007-04-26 10:00:00,22.46,22.47,22.2,22.23,225600.0,22.46,22.47,22.2,22.23,225600.0
2007-04-26 11:00:00,22.23,22.28,22.22,22.25,134400.0,22.23,22.28,22.22,22.25,134400.0
2007-04-26 12:00:00,22.25,22.27,22.25,22.25,85200.0,22.25,22.27,22.25,22.25,85200.0
2007-04-26 13:00:00,22.25,22.25,22.18,22.22,66400.0,22.25,22.25,22.18,22.22,66400.0
2007-04-26 14:00:00,22.21,22.35,22.2,22.35,57600.0,22.21,22.35,22.2,22.35,57600.0
2007-04-26 15:00:00,22.35,22.49,22.18,22.21,240400.0,22.35,22.49,22.18,22.21,240400.0
2007-04-27 09:30:00,23.5,24.23,23.46,24.04,497200.0,23.5,24.23,23.46,24.04,497200.0
2007-04-27 10:00:00,24.05,24.06,23.75,23.76,252000.0,24.05,24.06,23.75,23.76,252000.0
2007-04-27 11:00:00,23.77,23.77,23.38,23.45,306800.0,23.77,23.77,23.38,23.45,306800.0
2007-04-27 12:00:00,23.43,23.46,23.19,23.21,165600.0,23.43,23.46,23.19,23.21,165600.0
2007-04-27 13:00:00,23.21,23.23,23.12,23.19,140800.0,23.21,23.23,23.12,23.19,140800.0
2007-04-27 14:00:00,23.19,23.25,23.06,23.08,134400.0,23.19,23.25,23.06,23.08,134400.0
2007-04-27 15:00:00,23.07,23.36,22.92,22.92,573200.0,23.07,23.36,22.92,22.92,573200.0
2007-04-30 09:30:00,23.01,23.18,22.76,22.84,116800.0,23.01,23.18,22.76,22.84,116800.0
2007-04-30 10:00:00,22.84,22.88,22.69,22.75,132400.0,22.84,22.88,22.69,22.75,132400.0
2007-04-30 11:00:00,22.75,22.87,22.74,22.87,117600.0,22.75,22.87,22.74,22.87,117600.0
2007-04-30 12:00:00,22.86,22.86,22.73,22.79,178800.0,22.86,22.86,22.73,22.79,178800.0
2007-04-30 13:00:00,22.79,22.84,22.78,22.79,54400.0,22.79,22.84,22.78,22.79,54400.0
2007-04-30 14:00:00,22.79,22.79,22.68,22.69,161600.0,22.79,22.79,22.68,22.69,161600.0
2007-04-30 15:00:00,22.68,22.75,22.52,22.54,308000.0,22.68,22.75,22.52,22.54,308000.0
2007-05-01 09:30:00,22.5,22.6,22.4,22.47,131200.0,22.5,22.6,22.4,22.47,131200.0
2007-05-01 10:00:00,22.49,22.54,22.42,22.54,101600.0,22.49,22.54,22.42,22.54,101600.0
2007-05-01 11:00:00,22.54,22.62,22.51,22.56,97600.0,22.54,22.62,22.51,22.56,97600.0
2007-05-01 12:00:00,22.57,22.57,22.48,22.48,97600.0,22.57,22.57,22.48,22.48,97600.0
2007-05-01 13:00:00,22.48,22.51,22.45,22.49,91200.0,22.48,22.51,22.45,22.49,91200.0
2007-05-01 14:00:00,22.48,22.48,22.39,22.4,92400.0,22.48,22.48,22.39,22.4,92400.0
2007-05-01 15:00:00,22.39,22.44,22.34,22.43,180000.0,22.39,22.44,22.34,22.43,180000.0
2007-05-02 09:30:00,22.46,22.5,22.44,22.46,45600.0,22.46,22.5,22.44,22.46,45600.0
2007-05-02 10:00:00,22.46,22.68,22.46,22.68,119600.0,22.46,22.68,22.46,22.68,119600.0
2007-05-02 11:00:00,22.69,22.73,22.6,22.6,101600.0,22.69,22.73,22.6,22.6,101600.0
2007-05-02 12:00:00,22.61,22.67,22.55,22.63,73600.0,22.61,22.67,22.55,22.63,73600.0
2007-05-02 13:00:00,22.63,22.64,22.57,22.61,84000.0,22.63,22.64,22.57,22.61,84000.0
2007-05-02 14:00:00,22.61,22.65,22.55,22.63,127600.0,22.61,22.65,22.55,22.63,127600.0
2007-05-02 15:00:00,22.63,22.66,22.56,22.66,241600.0,22.63,22.66,22.56,22.66,241600.0
2007-05-03 09:30:00,22.52,22.73,22.43,22.47,72400.0,22.52,22.73,22.43,22.47,72400.0
2007-05-03 10:00:00,22.49,22.6,22.39,22.6,64800.0,22.49,22.6,22.39,22.6,64800.0
2007-05-03 11:00:00,22.6,22.62,22.51,22.52,40800.0,22.6,22.62,22.51,22.52,40800.0
2007-05-03 12:00:00,22.53,22.59,22.52,22.58,44800.0,22.53,22.59,22.52,22.58,44800.0
2007-05-03 13:00:00,22.58,22.58,22.52,22.53,41200.0,22.58,22.58,22.52,22.53,41200.0
2007-05-03 14:00:00,22.53,22.54,22.44,22.49,56800.0,22.53,22.54,22.44,22.49,56800.0
2007-05-03 15:00:00,22.48,22.5,22.41,22.42,206400.0,22.48,22.5,22.41,22.42,206400.0
2007-05-04 09:30:00,22.5,22.5,22.3,22.31,39200.0,22.5,22.5,22.3,22.31,39200.0
2007-05-04 10:00:00,22.31,22.37,22.24,22.34,75600.0,22.31,22.37,22.24,22.34,75600.0
2007-05-04 11:00:00,22.35,22.38,22.3,22.31,114400.0,22.35,22.38,22.3,22.31,114400.0
2007-05-04 12:00:00,22.32,22.34,22.28,22.29,64400.0,22.32,22.34,22.28,22.29,64400.0
2007-05-04 13:00:00,22.28,22.3,22.28,22.28,33600.0,22.28,22.3,22.28,22.28,33600.0
2007-05-04 14:00:00,22.28,22.35,22.28,22.31,66400.0,22.28,22.35,22.28,22.31,66400.0
2007-05-04 15:00:00,22.31,22.43,22.29,22.38,93600.0,22.31,22.43,22.29,22.38,93600.0
2007-05-07 09:30:00,22.4,22.5,22.33,22.37,59600.0,22.4,22.5,22.33,22.37,59600.0
2007-05-07 10:00:00,22.38,22.39,22.3,22.36,70000.0,22.38,22.39,22.3,22.36,70000.0
2007-05-07 11:00:00,22.35,22.42,22.35,22.36,22000.0,22.35,22.42,22.35,22.36,22000.0
2007-05-07 12:00:00,22.36,22.36,22.25,22.27,48000.0,22.36,22.36,22.25,22.27,48000.0
2007-05-07 13:00:00,22.26,22.32,22.25,22.29,44000.0,22.26,22.32,22.25,22.29,44000.0
2007-05-07 14:00:00,22.27,22.38,22.23,22.31,59600.0,22.27,22.38,22.23,22.31,59600.0
2007-05-07 15:00:00,22.3,22.36,22.29,22.33,108400.0,22.3,22.36,22.29,22.33,108400.0
2007-05-08 09:30:00,22.32,22.35,22.27,22.32,42800.0,22.32,22.35,22.27,22.32,42800.0
2007-05-08 10:00:00,22.33,22.39,22.26,22.3,86400.0,22.33,22.39,22.26,22.3,86400.0
2007-05-08 11:00:00,22.3,22.31,22.21,22.22,46000.0,22.3,22.31,22.21,22.22,46000.0
2007-05-08 12:00:00,22.23,22.23,22.17,22.22,42400.0,22.23,22.23,22.17,22.22,42400.0
2007-05-08 13:00:00,22.22,22.25,22.18,22.19,41200.0,22.22,22.25,22.18,22.19,41200.0
2007-05-08 14:00:00,22.19,22.29,22.15,22.18,80800.0,22.19,22.29,22.15,22.18,80800.0
2007-05-08 15:00:00,22.18,22.28,22.15,22.25,110000.0,22.18,22.28,22.15,22.25,110000.0
2007-05-09 09:30:00,22.24,22.35,22.17,22.18,24800.0,22.24,22.35,22.17,22.18,24800.0
2007-05-09 10:00:00,22.21,22.26,22.16,22.21,21200.0,22.21,22.26,22.16,22.21,21200.0
2007-05-09 11:00:00,22.21,22.27,22.15,22.18,47600.0,22.21,22.27,22.15,22.18,47600.0
2007-05-09 12:00:00,22.18,22.25,22.18,22.19,42000.0,22.18,22.25,22.18,22.19,42000.0
2007-05-09 13:00:00,22.2,22.25,22.2,22.24,31200.0,22.2,22.25,22.2,22.24,31200.0
2007-05-09 14:00:00,22.23,22.29,22.19,22.27,74800.0,22.23,22.29,22.19,22.27,74800.0
2007-05-09 15:00:00,22.26,22.28,22.22,22.25,82800.0,22.26,22.28,22.22,22.25,82800.0
2007-05-10 09:30:00,22.3,22.33,22.23,22.3,44400.0,22.3,22.33,22.23,22.3,44400.0
2007-05-10 10:00:00,22.28,22.28,22.16,22.21,48000.0,22.28,22.28,22.16,22.21,48000.0
2007-05-10 11:00:00,22.22,22.23,22.1,22.14,41600.0,22.22,22.23,22.1,22.14,41600.0
2007-05-10 12:00:00,22.14,22.15,21.95,22.05,87200.0,22.14,22.15,21.95,22.05,87200.0
2007-05-10 13:00:00,22.05,22.13,21.99,22.08,50800.0,22.05,22.13,21.99,22.08,50800.0
2007-05-10 14:00:00,22.09,22.17,22.04,22.13,52000.0,22.09,22.17,22.04,22.13,52000.0
2007-05-10 15:00:00,22.12,22.12,21.98,21.98,94000.0,22.12,22.12,21.98,21.98,94000.0
2007-05-11 09:30:00,22.22,22.22,21.96,22.03,27200.0,22.22,22.22,21.96,22.03,27200.0
2007-05-11 10:00:00,22.02,22.12,21.93,22.04,65600.0,22.02,22.12,21.93,22.04,65600.0
2007-05-11 11:00:00,22.03,22.13,22.03,22.13,63200.0,22.03,22.13,22.03,22.13,63200.0
2007-05-11 12:00:00,22.14,22.18,22.06,22.06,56800.0,22.14,22.18,22.06,22.06,56800.0
2007-05-11 13:00:00,22.06,22.21,22.03,22.07,54400.0,22.06,22.21,22.03,22.07,54400.0
2007-05-11 14:00:00,22.1,22.18,22.1,22.11,45600.0,22.1,22.18,22.1,22.11,45600.0
2007-05-11 15:00:00,22.12,22.24,22.11,22.24,103600.0,22.12,22.24,22.11,22.24,103600.0
2007-05-14 09:30:00,22.26,22.29,22.24,22.28,5600.0,22.26,22.29,22.24,22.28,5600.0
2007-05-14 10:00:00,22.28,22.33,22.23,22.32,40800.0,22.28,22.33,22.23,22.32,40800.0
2007-05-14 11:00:00,22.31,22.32,22.22,22.26,43600.0,22.31,22.32,22.22,22.26,43600.0
2007-05-14 12:00:00,22.24,22.25,22.15,22.15,35600.0,22.24,22.25,22.15,22.15,35600.0
2007-05-14 13:00:00,22.14,22.15,22.03,22.08,38400.0,22.14,22.15,22.03,22.08,38400.0
2007-05-14 14:00:00,22.08,22.15,22.0,22.1,40800.0,22.08,22.15,22.0,22.1,40800.0
2007-05-14 15:00:00,22.09,22.17,22.03,22.07,58800.0,22.09,22.17,22.03,22.07,58800.0
2007-05-15 09:30:00,22.05,22.05,21.92,21.98,30000.0,22.05,22.05,21.92,21.98,30000.0
2007-05-15 10:00:00,21.98,22.1,21.93,22.05,29200.0,21.98,22.1,21.93,22.05,29200.0
2007-05-15 11:00:00,22.02,22.21,22.0,22.2,40000.0,22.02,22.21,22.0,22.2,40000.0
2007-05-15 12:00:00,22.2,22.2,22.0,22.02,35200.0,22.2,22.2,22.0,22.02,35200.0
2007-05-15 13:00:00,21.99,22.02,21.92,21.93,35200.0,21.99,22.02,21.92,21.93,35200.0
2007-05-15 14:00:00,21.93,22.03,21.82,21.84,52800.0,21.93,22.03,21.82,21.84,52800.0
2007-05-15 15:00:00,21.87,21.92,21.77,21.82,128800.0,21.87,21.92,21.77,21.82,128800.0
2007-05-16 09:30:00,21.79,21.9,21.77,21.82,33200.0,21.79,21.9,21.77,21.82,33200.0
2007-05-16 10:00:00,21.85,21.95,21.73,21.74,38400.0,21.85,21.95,21.73,21.74,38400.0
2007-05-16 11:00:00,21.74,21.76,21.7,21.76,35200.0,21.74,21.76,21.7,21.76,35200.0
2007-05-16 12:00:00,21.75,21.85,21.75,21.85,36800.0,21.75,21.85,21.75,21.85,36800.0
2007-05-16 13:00:00,21.86,21.94,21.82,21.93,45200.0,21.86,21.94,21.82,21.93,45200.0
2007-05-16 14:00:00,21.93,22.0,21.91,21.96,66400.0,21.93,22.0,21.91,21.96,66400.0
2007-05-16 15:00:00,21.96,22.03,21.93,22.03,99600.0,21.96,22.03,21.93,22.03,99600.0
2007-05-17 09:30:00,22.04,22.04,21.82,21.92,41600.0,22.04,22.04,21.82,21.92,41600.0
2007-05-17 10:00:00,21.91,21.96,21.89,21.93,64400.0,21.91,21.96,21.89,21.93,64400.0
2007-05-17 11:00:00,21.93,21.93,21.67,21.67,87200.0,21.93,21.93,21.67,21.67,87200.0
2007-05-17 12:00:00,21.67,21.73,21.59,21.59,62800.0,21.67,21.73,21.59,21.59,62800.0
2007-05-17 13:00:00,21.59,21.6,21.43,21.59,131600.0,21.59,21.6,21.43,21.59,131600.0
2007-05-17 14:00:00,21.55,21.63,21.53,21.63,86800.0,21.55,21.63,21.53,21.63,86800.0
2007-05-17 15:00:00,21.62,21.75,21.6,21.72,288000.0,21.62,21.75,21.6,21.72,288000.0
2007-05-18 09:30:00,21.7,21.73,21.52,21.61,40000.0,21.7,21.73,21.52,21.61,40000.0
2007-05-18 10:00:00,21.63,21.75,21.61,21.63,66400.0,21.63,21.75,21.61,21.63,66400.0
2007-05-18 11:00:00,21.65,21.73,21.62,21.64,48400.0,21.65,21.73,21.62,21.64,48400.0
2007-05-18 12:00:00,21.64,21.76,21.64,21.76,33200.0,21.64,21.76,21.64,21.76,33200.0
2007-05-18 13:00:00,21.76,21.87,21.75,21.83,70400.0,21.76,21.87,21.75,21.83,70400.0
2007-05-18 14:00:00,21.82,21.92,21.82,21.91,68000.0,21.82,21.92,21.82,21.91,68000.0
2007-05-18 15:00:00,21.91,21.92,21.85,21.91,91600.0,21.91,21.92,21.85,21.91,91600.0
2007-05-21 09:30:00,21.83,21.92,21.79,21.88,30400.0,21.83,21.92,21.79,21.88,30400.0
2007-05-21 10:00:00,21.88,22.01,21.88,21.97,52800.0,21.88,22.01,21.88,21.97,52800.0
2007-05-21 11:00:00,21.97,22.0,21.93,22.0,45200.0,21.97,22.0,21.93,22.0,45200.0
2007-05-21 12:00:00,22.0,22.0,21.89,21.98,40400.0,22.0,22.0,21.89,21.98,40400.0
2007-05-21 13:00:00,21.98,22.01,21.94,21.95,34400.0,21.98,22.01,21.94,21.95,34400.0
2007-05-21 14:00:00,21.94,21.98,21.88,21.95,93600.0,21.94,21.98,21.88,21.95,93600.0
2007-05-21 15:00:00,21.97,22.0,21.91,21.99,129600.0,21.97,22.0,21.91,21.99,129600.0
2007-05-22 09:30:00,21.95,22.0,21.95,22.0,21600.0,21.95,22.0,21.95,22.0,21600.0
2007-05-22 10:00:00,22.0,22.14,21.99,22.08,104000.0,22.0,22.14,21.99,22.08,104000.0
2007-05-22 11:00:00,22.1,22.11,21.93,21.94,40400.0,22.1,22.11,21.93,21.94,40400.0
2007-05-22 12:00:00,21.93,22.09,21.93,22.08,68400.0,21.93,22.09,21.93,22.08,68400.0
2007-05-22 13:00:00,22.09,22.13,22.0,22.12,47600.0,22.09,22.13,22.0,22.12,47600.0
2007-05-22 14:00:00,22.12,22.22,22.1,22.21,60000.0,22.12,22.22,22.1,22.21,60000.0
2007-05-22 15:00:00,22.21,22.24,22.13,22.23,86400.0,22.21,22.24,22.13,22.23,86400.0
2007-05-23 09:30:00,22.22,22.35,22.22,22.35,22800.0,22.22,22.35,22.22,22.35,22800.0
2007-05-23 10:00:00,22.36,22.41,22.34,22.36,88800.0,22.36,22.41,22.34,22.36,88800.0
2007-05-23 11:00:00,22.36,22.37,22.29,22.36,96800.0,22.36,22.37,22.29,22.36,96800.0
2007-05-23 12:00:00,22.35,22.35,22.22,22.32,67600.0,22.35,22.35,22.22,22.32,67600.0
2007-05-23 13:00:00,22.36,22.37,22.26,22.32,72800.0,22.36,22.37,22.26,22.32,72800.0
2007-05-23 14:00:00,22.33,22.36,22.2,22.36,80000.0,22.33,22.36,22.2,22.36,80000.0
2007-05-23 15:00:00,22.36,22.36,22.22,22.25,100400.0,22.36,22.36,22.22,22.25,100400.0
2007-05-24 09:30:00,22.18,22.18,22.07,22.16,40400.0,22.18,22.18,22.07,22.16,40400.0
2007-05-24 10:00:00,22.16,22.26,22.01,22.02,74800.0,22.16,22.26,22.01,22.02,74800.0
2007-05-24 11:00:00,22.02,22.03,21.87,21.95,59200.0,22.02,22.03,21.87,21.95,59200.0
2007-05-24 12:00:00,21.96,21.98,21.88,21.94,44800.0,21.96,21.98,21.88,21.94,44800.0
2007-05-24 13:00:00,21.94,21.98,21.83,21.97,80400.0,21.94,21.98,21.83,21.97,80400.0
2007-05-24 14:00:00,21.97,21.97,21.86,21.86,80800.0,21.97,21.97,21.86,21.86,80800.0
2007-05-24 15:00:00,21.87,21.93,21.87,21.9,69600.0,21.87,21.93,21.87,21.9,69600.0
2007-05-25 09:30:00,21.88,22.02,21.87,21.94,30800.0,21.88,22.02,21.87,21.94,30800.0
2007-05-25 10:00:00,21.96,22.06,21.89,21.91,55200.0,21.96,22.06,21.89,21.91,55200.0
2007-05-25 11:00:00,21.9,22.0,21.84,21.98,102000.0,21.9,22.0,21.84,21.98,102000.0
2007-05-25 12:00:00,21.98,22.01,21.88,22.0,32400.0,21.98,22.01,21.88,22.0,32400.0
2007-05-25 13:00:00,22.01,22.08,21.98,22.02,42800.0,22.01,22.08,21.98,22.02,42800.0
2007-05-25 14:00:00,22.01,22.08,22.0,22.08,33600.0,22.01,22.08,22.0,22.08,33600.0
2007-05-25 15:00:00,22.07,22.09,21.93,21.94,41600.0,22.07,22.09,21.93,21.94,41600.0
2007-05-29 09:30:00,21.9,22.0,21.88,21.99,18800.0,21.9,22.0,21.88,21.99,18800.0
2007-05-29 10:00:00,22.0,22.02,21.95,21.99,22000.0,22.0,22.02,21.95,21.99,22000.0
2007-05-29 11:00:00,22.01,22.1,22.01,22.09,36400.0,22.01,22.1,22.01,22.09,36400.0
2007-05-29 12:00:00,22.06,22.12,21.99,21.99,38800.0,22.06,22.12,21.99,21.99,38800.0
2007-05-29 13:00:00,22.0,22.08,21.99,22.08,30400.0,22.0,22.08,21.99,22.08,30400.0
2007-05-29 14:00:00,22.08,22.11,22.05,22.08,50800.0,22.08,22.11,22.05,22.08,50800.0
2007-05-29 15:00:00,22.07,22.13,22.03,22.06,74800.0,22.07,22.13,22.03,22.06,74800.0
2007-05-30 09:30:00,22.12,22.13,21.89,21.96,36000.0,22.12,22.13,21.89,21.96,36000.0
2007-05-30 10:00:00,21.95,22.01,21.94,21.99,38800.0,21.95,22.01,21.94,21.99,38800.0
2007-05-30 11:00:00,21.99,22.01,21.97,21.99,37200.0,21.99,22.01,21.97,21.99,37200.0
2007-05-30 12:00:00,22.0,22.01,21.99,22.0,62000.0,22.0,22.01,21.99,22.0,62000.0
2007-05-30 13:00:00,22.0,22.01,22.0,22.0,46800.0,22.0,22.01,22.0,22.0,46800.0
2007-05-30 14:00:00,22.0,22.13,22.0,22.09,69600.0,22.0,22.13,22.0,22.09,69600.0
2007-05-30 15:00:00,22.09,22.13,22.0,22.04,169200.0,22.09,22.13,22.0,22.04,169200.0
2007-05-31 09:30:00,22.08,22.11,22.0,22.1,30800.0,22.08,22.11,22.0,22.1,30800.0
2007-05-31 10:00:00,22.1,22.12,22.0,22.03,76000.0,22.1,22.12,22.0,22.03,76000.0
2007-05-31 11:00:00,22.03,22.08,22.03,22.06,43600.0,22.03,22.08,22.03,22.06,43600.0
2007-05-31 12:00:00,22.05,22.13,22.05,22.09,18400.0,22.05,22.13,22.05,22.09,18400.0
2007-05-31 13:00:00,22.1,22.1,22.0,22.01,46400.0,22.1,22.1,22.0,22.01,46400.0
2007-05-31 14:00:00,22.01,22.03,21.99,22.0,41600.0,22.01,22.03,21.99,22.0,41600.0
2007-05-31 15:00:00,22.0,22.1,21.99,22.05,131600.0,22.0,22.1,21.99,22.05,131600.0
2007-06-01 09:30:00,22.07,22.18,22.07,22.18,8000.0,22.07,22.18,22.07,22.18,8000.0
2007-06-01 10:00:00,22.18,22.21,22.06,22.11,69600.0,22.18,22.21,22.06,22.11,69600.0
2007-06-01 11:00:00,22.12,22.19,22.1,22.16,46800.0,22.12,22.19,22.1,22.16,46800.0
2007-06-01 12:00:00,22.16,22.21,22.12,22.21,44000.0,22.16,22.21,22.12,22.21,44000.0
2007-06-01 13:00:00,22.22,22.26,22.19,22.24,47600.0,22.22,22.26,22.19,22.24,47600.0
2007-06-01 14:00:00,22.25,22.27,22.2,22.25,55600.0,22.25,22.27,22.2,22.25,55600.0
2007-06-01 15:00:00,22.26,22.28,22.22,22.23,72000.0,22.26,22.28,22.22,22.23,72000.0
2007-06-04 09:30:00,22.25,22.25,22.15,22.15,18400.0,22.25,22.25,22.15,22.15,18400.0
2007-06-04 10:00:00,22.15,22.25,22.09,22.24,162000.0,22.15,22.25,22.09,22.24,162000.0
2007-06-04 11:00:00,22.24,22.36,22.21,22.34,99200.0,22.24,22.36,22.21,22.34,99200.0
2007-06-04 12:00:00,22.35,22.4,22.3,22.35,69200.0,22.35,22.4,22.3,22.35,69200.0
2007-06-04 13:00:00,22.35,22.36,22.32,22.36,34000.0,22.35,22.36,22.32,22.36,34000.0
2007-06-04 14:00:00,22.36,22.42,22.36,22.4,85200.0,22.36,22.42,22.36,22.4,85200.0
2007-06-04 15:00:00,22.4,22.5,22.4,22.5,120400.0,22.4,22.5,22.4,22.5,120400.0
2007-06-05 09:30:00,22.41,22.63,22.41,22.5,94800.0,22.41,22.63,22.41,22.5,94800.0
2007-06-05 10:00:00,22.51,22.51,22.31,22.35,76000.0,22.51,22.51,22.31,22.35,76000.0
2007-06-05 11:00:00,22.34,22.4,22.31,22.32,113600.0,22.34,22.4,22.31,22.32,113600.0
2007-06-05 12:00:00,22.32,22.32,22.18,22.23,67200.0,22.32,22.32,22.18,22.23,67200.0
2007-06-05 13:00:00,22.23,22.4,22.21,22.33,78800.0,22.23,22.4,22.21,22.33,78800.0
2007-06-05 14:00:00,22.33,22.35,22.24,22.24,47600.0,22.33,22.35,22.24,22.24,47600.0
2007-06-05 15:00:00,22.22,22.3,22.21,22.28,53200.0,22.22,22.3,22.21,22.28,53200.0
2007-06-06 09:30:00,22.2,22.27,22.17,22.27,73600.0,22.2,22.27,22.17,22.27,73600.0
2007-06-06 10:00:00,22.25,22.25,22.06,22.19,96400.0,22.25,22.25,22.06,22.19,96400.0
2007-06-06 11:00:00,22.17,22.17,22.09,22.09,95200.0,22.17,22.17,22.09,22.09,95200.0
2007-06-06 12:00:00,22.09,22.15,22.09,22.14,55600.0,22.09,22.15,22.09,22.14,55600.0
2007-06-06 13:00:00,22.14,22.15,22.11,22.12,52800.0,22.14,22.15,22.11,22.12,52800.0
2007-06-06 14:00:00,22.11,22.22,22.11,22.18,71600.0,22.11,22.22,22.11,22.18,71600.0
2007-06-06 15:00:00,22.18,22.18,22.11,22.16,98400.0,22.18,22.18,22.11,22.16,98400.0
2007-06-07 09:30:00,22.16,22.16,21.94,21.96,42000.0,22.16,22.16,21.94,21.96,42000.0
2007-06-07 10:00:00,21.96,22.08,21.95,22.06,58400.0,21.96,22.08,21.95,22.06,58400.0
2007-06-07 11:00:00,22.09,22.09,22.0,22.01,59600.0,22.09,22.09,22.0,22.01,59600.0
2007-06-07 12:00:00,22.01,22.03,21.93,21.97,132000.0,22.01,22.03,21.93,21.97,132000.0
2007-06-07 13:00:00,21.97,22.01,21.79,21.79,92400.0,21.97,22.01,21.79,21.79,92400.0
2007-06-07 14:00:00,21.79,21.79,21.63,21.65,226400.0,21.79,21.79,21.63,21.65,226400.0
2007-06-07 15:00:00,21.65,21.82,21.65,21.75,224800.0,21.65,21.82,21.65,21.75,224800.0
2007-06-08 09:30:00,21.68,21.83,21.68,21.7,97600.0,21.68,21.83,21.68,21.7,97600.0
2007-06-08 10:00:00,21.68,21.91,21.67,21.72,83600.0,21.68,21.91,21.67,21.72,83600.0
2007-06-08 11:00:00,21.7,21.78,21.64,21.74,78000.0,21.7,21.78,21.64,21.74,78000.0
2007-06-08 12:00:00,21.74,21.8,21.74,21.78,42800.0,21.74,21.8,21.74,21.78,42800.0
2007-06-08 13:00:00,21.78,21.79,21.72,21.73,88000.0,21.78,21.79,21.72,21.73,88000.0
2007-06-08 14:00:00,21.73,21.82,21.73,21.82,89600.0,21.73,21.82,21.73,21.82,89600.0
2007-06-08 15:00:00,21.81,21.81,21.68,21.75,95200.0,21.81,21.81,21.68,21.75,95200.0
2007-06-11 09:30:00,21.78,21.82,21.73,21.73,38400.0,21.78,21.82,21.73,21.73,38400.0
2007-06-11 10:00:00,21.71,21.73,21.66,21.67,47600.0,21.71,21.73,21.66,21.67,47600.0
2007-06-11 11:00:00,21.68,21.68,21.51,21.57,117600.0,21.68,21.68,21.51,21.57,117600.0
2007-06-11 12:00:00,21.56,21.75,21.56,21.75,69200.0,21.56,21.75,21.56,21.75,69200.0
2007-06-11 13:00:00,21.75,21.77,21.71,21.72,62800.0,21.75,21.77,21.71,21.72,62800.0
2007-06-11 14:00:00,21.74,21.78,21.72,21.74,79200.0,21.74,21.78,21.72,21.74,79200.0
2007-06-11 15:00:00,21.72,21.75,21.58,21.64,140800.0,21.72,21.75,21.58,21.64,140800.0
2007-06-12 09:30:00,21.52,21.65,21.48,21.52,46800.0,21.52,21.65,21.48,21.52,46800.0
2007-06-12 10:00:00,21.48,21.6,21.41,21.57,69600.0,21.48,21.6,21.41,21.57,69600.0
2007-06-12 11:00:00,21.59,21.63,21.47,21.52,89600.0,21.59,21.63,21.47,21.52,89600.0
2007-06-12 12:00:00,21.53,21.59,21.49,21.5,66000.0,21.53,21.59,21.49,21.5,66000.0
2007-06-12 13:00:00,21.49,21.54,21.44,21.52,52000.0,21.49,21.54,21.44,21.52,52000.0
2007-06-12 14:00:00,21.52,21.56,21.49,21.5,77200.0,21.52,21.56,21.49,21.5,77200.0
2007-06-12 15:00:00,21.52,21.52,21.43,21.47,114800.0,21.52,21.52,21.43,21.47,114800.0
2007-06-13 09:30:00,21.5,21.63,21.43,21.59,39200.0,21.5,21.63,21.43,21.59,39200.0
2007-06-13 10:00:00,21.59,21.72,21.58,21.58,46000.0,21.59,21.72,21.58,21.58,46000.0
2007-06-13 11:00:00,21.58,21.61,21.53,21.56,39200.0,21.58,21.61,21.53,21.56,39200.0
2007-06-13 12:00:00,21.54,21.58,21.5,21.58,145600.0,21.54,21.58,21.5,21.58,145600.0
2007-06-13 13:00:00,21.57,21.59,21.56,21.58,20000.0,21.57,21.59,21.56,21.58,20000.0
2007-06-13 14:00:00,21.59,21.77,21.59,21.76,56800.0,21.59,21.77,21.59,21.76,56800.0
2007-06-13 15:00:00,21.75,21.75,21.68,21.68,82000.0,21.75,21.75,21.68,21.68,82000.0
2007-06-14 09:30:00,21.75,21.83,21.7,21.83,12800.0,21.75,21.83,21.7,21.83,12800.0
2007-06-14 10:00:00,21.83,21.95,21.81,21.93,76800.0,21.83,21.95,21.81,21.93,76800.0
2007-06-14 11:00:00,21.93,22.02,21.93,21.95,77600.0,21.93,22.02,21.93,21.95,77600.0
2007-06-14 12:00:00,21.96,21.97,21.94,21.97,22400.0,21.96,21.97,21.94,21.97,22400.0
2007-06-14 13:00:00,21.97,21.99,21.96,21.96,58800.0,21.97,21.99,21.96,21.96,58800.0
2007-06-14 14:00:00,21.96,21.98,21.96,21.96,46400.0,21.96,21.98,21.96,21.96,46400.0
2007-06-14 15:00:00,21.96,21.98,21.92,21.95,196400.0,21.96,21.98,21.92,21.95,196400.0
2007-06-15 09:30:00,21.98,22.13,21.97,22.13,60000.0,21.98,22.13,21.97,22.13,60000.0
2007-06-15 10:00:00,22.14,22.22,22.14,22.18,77600.0,22.14,22.22,22.14,22.18,77600.0
2007-06-15 11:00:00,22.18,22.23,22.17,22.19,88000.0,22.18,22.23,22.17,22.19,88000.0
2007-06-15 12:00:00,22.2,22.21,22.17,22.17,67200.0,22.2,22.21,22.17,22.17,67200.0
2007-06-15 13:00:00,22.17,22.21,22.14,22.21,69600.0,22.17,22.21,22.14,22.21,69600.0
2007-06-15 14:00:00,22.19,22.2,22.14,22.18,58800.0,22.19,22.2,22.14,22.18,58800.0
2007-06-15 15:00:00,22.17,22.2,22.06,22.12,114000.0,22.17,22.2,22.06,22.12,114000.0
2007-06-18 09:30:00,22.02,22.07,21.86,21.92,72400.0,22.02,22.07,21.86,21.92,72400.0
2007-06-18 10:00:00,21.91,22.0,21.87,21.93,74800.0,21.91,22.0,21.87,21.93,74800.0
2007-06-18 11:00:00,21.93,22.04,21.93,22.02,65200.0,21.93,22.04,21.93,22.02,65200.0
2007-06-18 12:00:00,22.02,22.02,21.94,22.0,56800.0,22.02,22.02,21.94,22.0,56800.0
2007-06-18 13:00:00,21.97,22.04,21.97,22.0,38400.0,21.97,22.04,21.97,22.0,38400.0
2007-06-18 14:00:00,22.0,22.03,21.96,22.0,45200.0,22.0,22.03,21.96,22.0,45200.0
2007-06-18 15:00:00,22.0,22.0,21.94,21.94,44000.0,22.0,22.0,21.94,21.94,44000.0
2007-06-19 09:30:00,21.92,21.95,21.83,21.83,31200.0,21.92,21.95,21.83,21.83,31200.0
2007-06-19 10:00:00,21.81,21.81,21.7,21.74,38000.0,21.81,21.81,21.7,21.74,38000.0
2007-06-19 11:00:00,21.76,21.79,21.72,21.79,32400.0,21.76,21.79,21.72,21.79,32400.0
2007-06-19 12:00:00,21.77,21.85,21.75,21.83,68000.0,21.77,21.85,21.75,21.83,68000.0
2007-06-19 13:00:00,21.82,21.91,21.82,21.87,118000.0,21.82,21.91,21.82,21.87,118000.0
2007-06-19 14:00:00,21.86,22.05,21.86,22.0,146400.0,21.86,22.05,21.86,22.0,146400.0
2007-06-19 15:00:00,22.0,22.19,22.0,22.18,266800.0,22.0,22.19,22.0,22.18,266800.0
2007-06-20 09:30:00,22.19,22.38,22.18,22.29,90800.0,22.19,22.38,22.18,22.29,90800.0
2007-06-20 10:00:00,22.28,22.38,22.24,22.33,194400.0,22.28,22.38,22.24,22.33,194400.0
2007-06-20 11:00:00,22.35,22.57,22.33,22.57,178400.0,22.35,22.57,22.33,22.57,178400.0
2007-06-20 12:00:00,22.55,22.63,22.55,22.56,176000.0,22.55,22.63,22.55,22.56,176000.0
2007-06-20 13:00:00,22.57,22.68,22.52,22.67,124000.0,22.57,22.68,22.52,22.67,124000.0
2007-06-20 14:00:00,22.66,22.67,22.56,22.63,134400.0,22.66,22.67,22.56,22.63,134400.0
2007-06-20 15:00:00,22.63,22.75,22.54,22.65,335600.0,22.63,22.75,22.54,22.65,335600.0
2007-06-21 09:30:00,22.64,22.71,22.64,22.68,53200.0,22.64,22.71,22.64,22.68,53200.0
2007-06-21 10:00:00,22.66,22.79,22.65,22.75,178400.0,22.66,22.79,22.65,22.75,178400.0
2007-06-21 11:00:00,22.76,22.81,22.73,22.77,113200.0,22.76,22.81,22.73,22.77,113200.0
2007-06-21 12:00:00,22.78,22.8,22.72,22.74,126800.0,22.78,22.8,22.72,22.74,126800.0
2007-06-21 13:00:00,22.75,22.81,22.72,22.79,52000.0,22.75,22.81,22.72,22.79,52000.0
2007-06-21 14:00:00,22.8,22.81,22.74,22.76,61600.0,22.8,22.81,22.74,22.76,61600.0
2007-06-21 15:00:00,22.76,22.82,22.74,22.78,136400.0,22.76,22.82,22.74,22.78,136400.0
2007-06-22 09:30:00,22.7,22.78,22.66,22.69,45200.0,22.7,22.78,22.66,22.69,45200.0
2007-06-22 10:00:00,22.7,22.74,22.69,22.72,88400.0,22.7,22.74,22.69,22.72,88400.0
2007-06-22 11:00:00,22.72,22.74,22.72,22.73,58400.0,22.72,22.74,22.72,22.73,58400.0
2007-06-22 12:00:00,22.73,22.77,22.73,22.75,110800.0,22.73,22.77,22.73,22.75,110800.0
2007-06-22 13:00:00,22.75,22.75,22.73,22.74,104000.0,22.75,22.75,22.73,22.74,104000.0
2007-06-22 14:00:00,22.73,22.75,22.73,22.74,87600.0,22.73,22.75,22.73,22.74,87600.0
2007-06-22 15:00:00,22.74,22.79,22.72,22.72,178800.0,22.74,22.79,22.72,22.72,178800.0
2007-06-25 09:30:00,22.73,22.82,22.6,22.64,54400.0,22.73,22.82,22.6,22.64,54400.0
2007-06-25 10:00:00,22.65,22.74,22.6,22.74,78800.0,22.65,22.74,22.6,22.74,78800.0
2007-06-25 11:00:00,22.75,22.82,22.71,22.75,60400.0,22.75,22.82,22.71,22.75,60400.0
2007-06-25 12:00:00,22.75,22.76,22.73,22.73,151600.0,22.75,22.76,22.73,22.73,151600.0
2007-06-25 13:00:00,22.74,22.77,22.73,22.74,54800.0,22.74,22.77,22.73,22.74,54800.0
2007-06-25 14:00:00,22.75,22.75,22.69,22.72,200800.0,22.75,22.75,22.69,22.72,200800.0
2007-06-25 15:00:00,22.72,22.81,22.64,22.68,288000.0,22.72,22.81,22.64,22.68,288000.0
2007-06-26 09:30:00,22.74,22.75,22.65,22.69,245200.0,22.74,22.75,22.65,22.69,245200.0
2007-06-26 10:00:00,22.65,22.79,22.58,22.79,454000.0,22.65,22.79,22.58,22.79,454000.0
2007-06-26 11:00:00,22.78,22.99,22.78,22.97,96800.0,22.78,22.99,22.78,22.97,96800.0
2007-06-26 12:00:00,22.99,22.99,22.84,22.9,66000.0,22.99,22.99,22.84,22.9,66000.0
2007-06-26 13:00:00,22.92,22.96,22.89,22.89,50800.0,22.92,22.96,22.89,22.89,50800.0
2007-06-26 14:00:00,22.88,22.88,22.68,22.7,85600.0,22.88,22.88,22.68,22.7,85600.0
2007-06-26 15:00:00,22.69,22.82,22.69,22.72,117600.0,22.69,22.82,22.69,22.72,117600.0
2007-06-27 09:30:00,22.75,23.2,22.74,23.2,125600.0,22.75,23.2,22.74,23.2,125600.0
2007-06-27 10:00:00,23.18,23.41,23.13,23.25,222400.0,23.18,23.41,23.13,23.25,222400.0
2007-06-27 11:00:00,23.25,23.39,23.23,23.29,153600.0,23.25,23.39,23.23,23.29,153600.0
2007-06-27 12:00:00,23.28,23.43,23.28,23.41,91600.0,23.28,23.43,23.28,23.41,91600.0
2007-06-27 13:00:00,23.4,23.49,23.4,23.48,86800.0,23.4,23.49,23.4,23.48,86800.0
2007-06-27 14:00:00,23.47,23.68,23.44,23.62,187200.0,23.47,23.68,23.44,23.62,187200.0
2007-06-27 15:00:00,23.61,23.68,23.54,23.65,248400.0,23.61,23.68,23.54,23.65,248400.0
2007-06-28 09:30:00,23.68,23.73,23.52,23.65,113600.0,23.68,23.73,23.52,23.65,113600.0
2007-06-28 10:00:00,23.67,23.94,23.67,23.73,152400.0,23.67,23.94,23.67,23.73,152400.0
2007-06-28 11:00:00,23.72,23.84,23.66,23.81,84800.0,23.72,23.84,23.66,23.81,84800.0
2007-06-28 12:00:00,23.81,24.07,23.75,24.05,152000.0,23.81,24.07,23.75,24.05,152000.0
2007-06-28 13:00:00,24.03,24.12,23.86,24.12,156800.0,24.03,24.12,23.86,24.12,156800.0
2007-06-28 14:00:00,24.11,24.12,23.99,24.06,237600.0,24.11,24.12,23.99,24.06,237600.0
2007-06-28 15:00:00,24.07,24.07,23.93,23.99,322800.0,24.07,24.07,23.93,23.99,322800.0
2007-06-29 09:30:00,24.0,24.02,23.53,23.69,108800.0,24.0,24.02,23.53,23.69,108800.0
2007-06-29 10:00:00,23.69,23.9,23.61,23.83,178400.0,23.69,23.9,23.61,23.83,178400.0
2007-06-29 11:00:00,23.84,23.93,23.77,23.81,136400.0,23.84,23.93,23.77,23.81,136400.0
2007-06-29 12:00:00,23.82,23.9,23.82,23.85,100800.0,23.82,23.9,23.82,23.85,100800.0
2007-06-29 13:00:00,23.83,23.89,23.78,23.88,106800.0,23.83,23.89,23.78,23.88,106800.0
2007-06-29 14:00:00,23.88,23.9,23.74,23.75,141600.0,23.88,23.9,23.74,23.75,141600.0
2007-06-29 15:00:00,23.75,23.76,23.63,23.63,152400.0,23.75,23.76,23.63,23.63,152400.0
2007-07-02 09:30:00,23.72,23.73,23.48,23.53,41200.0,23.72,23.73,23.48,23.53,41200.0
2007-07-02 10:00:00,23.56,23.64,23.55,23.63,75200.0,23.56,23.64,23.55,23.63,75200.0
2007-07-02 11:00:00,23.61,23.7,23.56,23.61,149600.0,23.61,23.7,23.56,23.61,149600.0
2007-07-02 12:00:00,23.61,23.68,23.52,23.63,110400.0,23.61,23.68,23.52,23.63,110400.0
2007-07-02 13:00:00,23.65,23.67,23.6,23.65,42000.0,23.65,23.67,23.6,23.65,42000.0
2007-07-02 14:00:00,23.65,23.74,23.65,23.73,49200.0,23.65,23.74,23.65,23.73,49200.0
2007-07-02 15:00:00,23.73,23.74,23.59,23.69,108000.0,23.73,23.74,23.59,23.69,108000.0
2007-07-03 09:30:00,23.65,23.84,23.65,23.81,20000.0,23.65,23.84,23.65,23.81,20000.0
2007-07-03 10:00:00,23.82,23.82,23.71,23.76,44000.0,23.82,23.82,23.71,23.76,44000.0
2007-07-03 11:00:00,23.76,23.77,23.72,23.73,58400.0,23.76,23.77,23.72,23.73,58400.0
2007-07-03 12:00:00,23.72,23.77,23.7,23.77,105600.0,23.72,23.77,23.7,23.77,105600.0
2007-07-05 09:30:00,23.84,23.84,23.69,23.75,44000.0,23.84,23.84,23.69,23.75,44000.0
2007-07-05 10:00:00,23.75,23.98,23.7,23.77,134800.0,23.75,23.98,23.7,23.77,134800.0
2007-07-05 11:00:00,23.77,23.97,23.75,23.9,74000.0,23.77,23.97,23.75,23.9,74000.0
2007-07-05 12:00:00,23.89,23.97,23.71,23.8,93200.0,23.89,23.97,23.71,23.8,93200.0
2007-07-05 13:00:00,23.8,23.8,23.73,23.76,55200.0,23.8,23.8,23.73,23.76,55200.0
2007-07-05 14:00:00,23.75,23.79,23.69,23.75,63200.0,23.75,23.79,23.69,23.75,63200.0
2007-07-05 15:00:00,23.74,23.83,23.73,23.79,107200.0,23.74,23.83,23.73,23.79,107200.0
2007-07-06 09:30:00,23.85,23.92,23.72,23.79,41600.0,23.85,23.92,23.72,23.79,41600.0
2007-07-06 10:00:00,23.77,23.98,23.77,23.92,74800.0,23.77,23.98,23.77,23.92,74800.0
2007-07-06 11:00:00,23.92,23.99,23.91,23.95,64400.0,23.92,23.99,23.91,23.95,64400.0
2007-07-06 12:00:00,23.95,24.0,23.89,24.0,52800.0,23.95,24.0,23.89,24.0,52800.0
2007-07-06 13:00:00,24.0,24.0,23.86,23.89,51600.0,24.0,24.0,23.86,23.89,51600.0
2007-07-06 14:00:00,23.89,23.9,23.81,23.82,46800.0,23.89,23.9,23.81,23.82,46800.0
2007-07-06 15:00:00,23.83,23.92,23.77,23.8,110400.0,23.83,23.92,23.77,23.8,110400.0
2007-07-09 09:30:00,23.73,23.93,23.73,23.8,35200.0,23.73,23.93,23.73,23.8,35200.0
2007-07-09 10:00:00,23.8,23.81,23.73,23.78,80800.0,23.8,23.81,23.73,23.78,80800.0
2007-07-09 11:00:00,23.76,23.8,23.76,23.8,56800.0,23.76,23.8,23.76,23.8,56800.0
2007-07-09 12:00:00,23.79,23.81,23.77,23.8,30400.0,23.79,23.81,23.77,23.8,30400.0
2007-07-09 13:00:00,23.81,23.81,23.79,23.81,27600.0,23.81,23.81,23.79,23.81,27600.0
2007-07-09 14:00:00,23.81,23.85,23.8,23.83,52400.0,23.81,23.85,23.8,23.83,52400.0
2007-07-09 15:00:00,23.84,23.92,23.82,23.92,106000.0,23.84,23.92,23.82,23.92,106000.0
2007-07-10 09:30:00,23.9,23.91,23.83,23.85,42400.0,23.9,23.91,23.83,23.85,42400.0
2007-07-10 10:00:00,23.85,23.94,23.83,23.93,73200.0,23.85,23.94,23.83,23.93,73200.0
2007-07-10 11:00:00,23.93,23.94,23.85,23.86,83200.0,23.93,23.94,23.85,23.86,83200.0
2007-07-10 12:00:00,23.85,23.89,23.85,23.88,42800.0,23.85,23.89,23.85,23.88,42800.0
2007-07-10 13:00:00,23.89,23.92,23.74,23.77,68400.0,23.89,23.92,23.74,23.77,68400.0
2007-07-10 14:00:00,23.78,23.92,23.78,23.88,67600.0,23.78,23.92,23.78,23.88,67600.0
2007-07-10 15:00:00,23.88,23.88,23.77,23.85,117600.0,23.88,23.88,23.77,23.85,117600.0
2007-07-11 09:30:00,23.91,24.08,23.79,23.79,42400.0,23.91,24.08,23.79,23.79,42400.0
2007-07-11 10:00:00,23.79,23.81,23.63,23.8,79200.0,23.79,23.81,23.63,23.8,79200.0
2007-07-11 11:00:00,23.81,23.88,23.75,23.83,71200.0,23.81,23.88,23.75,23.83,71200.0
2007-07-11 12:00:00,23.84,23.91,23.75,23.78,33600.0,23.84,23.91,23.75,23.78,33600.0
2007-07-11 13:00:00,23.79,23.84,23.77,23.84,45600.0,23.79,23.84,23.77,23.84,45600.0
2007-07-11 14:00:00,23.82,23.91,23.79,23.83,54800.0,23.82,23.91,23.79,23.83,54800.0
2007-07-11 15:00:00,23.85,24.07,23.82,24.04,115200.0,23.85,24.07,23.82,24.04,115200.0
2007-07-12 09:30:00,24.03,24.03,23.91,23.97,32800.0,24.03,24.03,23.91,23.97,32800.0
2007-07-12 10:00:00,23.96,24.11,23.94,23.98,78400.0,23.96,24.11,23.94,23.98,78400.0
2007-07-12 11:00:00,23.98,24.16,23.98,24.02,81200.0,23.98,24.16,23.98,24.02,81200.0
2007-07-12 12:00:00,24.01,24.04,23.98,23.98,41600.0,24.01,24.04,23.98,23.98,41600.0
2007-07-12 13:00:00,23.99,24.0,23.98,24.0,37600.0,23.99,24.0,23.98,24.0,37600.0
2007-07-12 14:00:00,24.0,24.02,23.95,23.98,45200.0,24.0,24.02,23.95,23.98,45200.0
2007-07-12 15:00:00,23.97,24.03,23.96,24.0,118000.0,23.97,24.03,23.96,24.0,118000.0
2007-07-13 09:30:00,24.0,24.13,23.88,23.91,31200.0,24.0,24.13,23.88,23.91,31200.0
2007-07-13 10:00:00,23.92,24.08,23.92,24.08,20800.0,23.92,24.08,23.92,24.08,20800.0
2007-07-13 11:00:00,24.08,24.09,24.03,24.03,25200.0,24.08,24.09,24.03,24.03,25200.0
2007-07-13 12:00:00,24.0,24.11,24.0,24.08,15600.0,24.0,24.11,24.0,24.08,15600.0
2007-07-13 13:00:00,24.08,24.08,24.02,24.05,23600.0,24.08,24.08,24.02,24.05,23600.0
2007-07-13 14:00:00,24.05,24.1,24.05,24.07,26800.0,24.05,24.1,24.05,24.07,26800.0
2007-07-13 15:00:00,24.06,24.14,24.04,24.11,60000.0,24.06,24.14,24.04,24.11,60000.0
2007-07-16 09:30:00,24.03,24.09,23.92,23.93,23200.0,24.03,24.09,23.92,23.93,23200.0
2007-07-16 10:00:00,23.91,23.97,23.9,23.96,38800.0,23.91,23.97,23.9,23.96,38800.0
2007-07-16 11:00:00,23.95,24.0,23.92,23.99,25200.0,23.95,24.0,23.92,23.99,25200.0
2007-07-16 12:00:00,23.99,24.01,23.97,24.0,28400.0,23.99,24.01,23.97,24.0,28400.0
2007-07-16 13:00:00,23.99,23.99,23.95,23.96,22000.0,23.99,23.99,23.95,23.96,22000.0
2007-07-16 14:00:00,23.96,23.98,23.93,23.93,23600.0,23.96,23.98,23.93,23.93,23600.0
2007-07-16 15:00:00,23.93,23.94,23.81,23.85,75600.0,23.93,23.94,23.81,23.85,75600.0
2007-07-17 09:30:00,23.78,23.96,23.77,23.94,48000.0,23.78,23.96,23.77,23.94,48000.0
2007-07-17 10:00:00,23.93,24.04,23.93,23.98,54000.0,23.93,24.04,23.93,23.98,54000.0
2007-07-17 11:00:00,23.98,24.11,23.98,24.1,61200.0,23.98,24.11,23.98,24.1,61200.0
2007-07-17 12:00:00,24.11,24.12,23.93,23.96,46000.0,24.11,24.12,23.93,23.96,46000.0
2007-07-17 13:00:00,23.95,24.06,23.95,23.99,52800.0,23.95,24.06,23.95,23.99,52800.0
2007-07-17 14:00:00,24.0,24.03,23.93,23.95,24400.0,24.0,24.03,23.93,23.95,24400.0
2007-07-17 15:00:00,23.94,23.95,23.83,23.88,78800.0,23.94,23.95,23.83,23.88,78800.0
2007-07-18 09:30:00,23.86,23.96,23.84,23.91,99200.0,23.86,23.96,23.84,23.91,99200.0
2007-07-18 10:00:00,23.92,23.95,23.89,23.93,37600.0,23.92,23.95,23.89,23.93,37600.0
2007-07-18 11:00:00,23.93,24.05,23.92,24.0,54800.0,23.93,24.05,23.92,24.0,54800.0
2007-07-18 12:00:00,24.0,24.09,23.95,24.09,48000.0,24.0,24.09,23.95,24.09,48000.0
2007-07-18 13:00:00,24.09,24.2,24.09,24.17,63200.0,24.09,24.2,24.09,24.17,63200.0
2007-07-18 14:00:00,24.16,24.22,24.05,24.07,73200.0,24.16,24.22,24.05,24.07,73200.0
2007-07-18 15:00:00,24.05,24.16,23.99,24.12,124800.0,24.05,24.16,23.99,24.12,124800.0
2007-07-19 09:30:00,24.13,24.21,23.98,23.98,36000.0,24.13,24.21,23.98,23.98,36000.0
2007-07-19 10:00:00,23.99,24.18,23.98,24.12,67200.0,23.99,24.18,23.98,24.12,67200.0
2007-07-19 11:00:00,24.1,24.2,24.1,24.12,48800.0,24.1,24.2,24.1,24.12,48800.0
2007-07-19 12:00:00,24.11,24.16,24.1,24.12,27600.0,24.11,24.16,24.1,24.12,27600.0
2007-07-19 13:00:00,24.14,24.24,24.14,24.23,68000.0,24.14,24.24,24.14,24.23,68000.0
2007-07-19 14:00:00,24.22,24.34,24.21,24.3,82400.0,24.22,24.34,24.21,24.3,82400.0
2007-07-19 15:00:00,24.27,24.31,24.22,24.24,104000.0,24.27,24.31,24.22,24.24,104000.0
2007-07-20 09:30:00,24.15,24.21,24.01,24.03,29200.0,24.15,24.21,24.01,24.03,29200.0
2007-07-20 10:00:00,24.02,24.08,24.01,24.06,120400.0,24.02,24.08,24.01,24.06,120400.0
2007-07-20 11:00:00,24.06,24.21,24.05,24.17,100400.0,24.06,24.21,24.05,24.17,100400.0
2007-07-20 12:00:00,24.2,24.41,24.16,24.39,200800.0,24.2,24.41,24.16,24.39,200800.0
2007-07-20 13:00:00,24.37,24.6,24.25,24.58,187200.0,24.37,24.6,24.25,24.58,187200.0
2007-07-20 14:00:00,24.6,24.63,24.54,24.54,80400.0,24.6,24.63,24.54,24.54,80400.0
2007-07-20 15:00:00,24.54,24.58,24.37,24.38,102800.0,24.54,24.58,24.37,24.38,102800.0
2007-07-23 09:30:00,24.38,24.38,24.13,24.32,42800.0,24.38,24.38,24.13,24.32,42800.0
2007-07-23 10:00:00,24.31,24.34,24.27,24.32,32800.0,24.31,24.34,24.27,24.32,32800.0
2007-07-23 11:00:00,24.32,24.49,24.32,24.41,53600.0,24.32,24.49,24.32,24.41,53600.0
2007-07-23 12:00:00,24.42,24.43,24.37,24.4,27200.0,24.42,24.43,24.37,24.4,27200.0
2007-07-23 13:00:00,24.38,24.4,24.37,24.37,18000.0,24.38,24.4,24.37,24.37,18000.0
2007-07-23 14:00:00,24.37,24.39,24.34,24.38,37600.0,24.37,24.39,24.34,24.38,37600.0
2007-07-23 15:00:00,24.38,24.39,24.28,24.36,158400.0,24.38,24.39,24.28,24.36,158400.0
2007-07-24 09:30:00,24.25,24.49,24.25,24.37,29200.0,24.25,24.49,24.25,24.37,29200.0
2007-07-24 10:00:00,24.39,24.4,24.33,24.39,38400.0,24.39,24.4,24.33,24.39,38400.0
2007-07-24 11:00:00,24.38,24.45,24.35,24.45,84000.0,24.38,24.45,24.35,24.45,84000.0
2007-07-24 12:00:00,24.43,24.53,24.42,24.51,57200.0,24.43,24.53,24.42,24.51,57200.0
2007-07-24 13:00:00,24.54,24.56,24.5,24.51,25200.0,24.54,24.56,24.5,24.51,25200.0
2007-07-24 14:00:00,24.51,24.55,24.46,24.46,76400.0,24.51,24.55,24.46,24.46,76400.0
2007-07-24 15:00:00,24.43,24.5,24.39,24.5,192000.0,24.43,24.5,24.39,24.5,192000.0
2007-07-25 09:30:00,24.5,24.5,24.31,24.42,31600.0,24.5,24.5,24.31,24.42,31600.0
2007-07-25 10:00:00,24.42,24.61,24.4,24.56,76800.0,24.42,24.61,24.4,24.56,76800.0
2007-07-25 11:00:00,24.57,24.57,24.45,24.5,82000.0,24.57,24.57,24.45,24.5,82000.0
2007-07-25 12:00:00,24.51,24.53,24.47,24.52,33200.0,24.51,24.53,24.47,24.52,33200.0
2007-07-25 13:00:00,24.5,24.53,24.46,24.5,37600.0,24.5,24.53,24.46,24.5,37600.0
2007-07-25 14:00:00,24.5,24.6,24.47,24.57,56400.0,24.5,24.6,24.47,24.57,56400.0
2007-07-25 15:00:00,24.57,24.65,24.55,24.58,101600.0,24.57,24.65,24.55,24.58,101600.0
2007-07-26 09:30:00,24.35,24.61,24.17,24.23,34800.0,24.35,24.61,24.17,24.23,34800.0
2007-07-26 10:00:00,24.22,24.37,24.22,24.28,63600.0,24.22,24.37,24.22,24.28,63600.0
2007-07-26 11:00:00,24.28,24.3,24.24,24.25,57200.0,24.28,24.3,24.24,24.25,57200.0
2007-07-26 12:00:00,24.25,24.36,24.19,24.32,77600.0,24.25,24.36,24.19,24.32,77600.0
2007-07-26 13:00:00,24.29,24.32,24.23,24.27,49600.0,24.29,24.32,24.23,24.27,49600.0
2007-07-26 14:00:00,24.25,24.36,24.12,24.13,65600.0,24.25,24.36,24.12,24.13,65600.0
2007-07-26 15:00:00,24.15,24.43,24.13,24.43,99200.0,24.15,24.43,24.13,24.43,99200.0
2007-07-27 09:30:00,24.75,25.0,24.12,24.47,181200.0,24.75,25.0,24.12,24.47,181200.0
2007-07-27 10:00:00,24.48,24.71,24.48,24.53,172400.0,24.48,24.71,24.48,24.53,172400.0
2007-07-27 11:00:00,24.54,24.7,24.53,24.65,140800.0,24.54,24.7,24.53,24.65,140800.0
2007-07-27 12:00:00,24.66,24.66,24.48,24.59,118800.0,24.66,24.66,24.48,24.59,118800.0
2007-07-27 13:00:00,24.58,24.71,24.51,24.7,225200.0,24.58,24.71,24.51,24.7,225200.0
2007-07-27 14:00:00,24.7,24.98,24.67,24.91,170000.0,24.7,24.98,24.67,24.91,170000.0
2007-07-27 15:00:00,24.9,25.02,24.72,24.72,252400.0,24.9,25.02,24.72,24.72,252400.0
2007-07-30 09:30:00,24.93,24.93,24.5,24.7,62400.0,24.93,24.93,24.5,24.7,62400.0
2007-07-30 10:00:00,24.73,24.88,24.72,24.82,129600.0,24.73,24.88,24.72,24.82,129600.0
2007-07-30 11:00:00,24.82,24.89,24.79,24.87,120000.0,24.82,24.89,24.79,24.87,120000.0
2007-07-30 12:00:00,24.87,24.98,24.82,24.98,75200.0,24.87,24.98,24.82,24.98,75200.0
2007-07-30 13:00:00,24.99,25.18,24.97,25.0,126000.0,24.99,25.18,24.97,25.0,126000.0
2007-07-30 14:00:00,25.0,25.08,24.91,24.95,81600.0,25.0,25.08,24.91,24.95,81600.0
2007-07-30 15:00:00,24.95,24.99,24.8,24.84,136000.0,24.95,24.99,24.8,24.84,136000.0
2007-07-31 09:30:00,24.77,25.08,24.77,25.03,107200.0,24.77,25.08,24.77,25.03,107200.0
2007-07-31 10:00:00,25.04,25.06,24.9,24.99,148400.0,25.04,25.06,24.9,24.99,148400.0
2007-07-31 11:00:00,24.97,25.24,24.92,25.13,110400.0,24.97,25.24,24.92,25.13,110400.0
2007-07-31 12:00:00,25.13,25.24,25.13,25.21,90000.0,25.13,25.24,25.13,25.21,90000.0
2007-07-31 13:00:00,25.21,25.24,25.06,25.24,97600.0,25.21,25.24,25.06,25.24,97600.0
2007-07-31 14:00:00,25.18,25.37,25.12,25.36,161600.0,25.18,25.37,25.12,25.36,161600.0
2007-07-31 15:00:00,25.34,25.36,24.99,25.04,286800.0,25.34,25.36,24.99,25.04,286800.0
2007-08-01 09:30:00,24.97,25.0,24.56,24.83,140400.0,24.97,25.0,24.56,24.83,140400.0
2007-08-01 10:00:00,24.83,25.04,24.74,24.93,132000.0,24.83,25.04,24.74,24.93,132000.0
2007-08-01 11:00:00,24.91,25.08,24.9,25.08,82000.0,24.91,25.08,24.9,25.08,82000.0
2007-08-01 12:00:00,25.1,25.25,25.06,25.18,106800.0,25.1,25.25,25.06,25.18,106800.0
2007-08-01 13:00:00,25.19,25.25,25.14,25.2,82000.0,25.19,25.25,25.14,25.2,82000.0
2007-08-01 14:00:00,25.21,25.38,25.12,25.34,164000.0,25.21,25.38,25.12,25.34,164000.0
2007-08-01 15:00:00,25.35,25.46,25.21,25.35,140800.0,25.35,25.46,25.21,25.35,140800.0
2007-08-02 09:30:00,25.5,26.19,25.47,26.16,214800.0,25.5,26.19,25.47,26.16,214800.0
2007-08-02 10:00:00,26.19,26.24,25.72,25.76,383200.0,26.19,26.24,25.72,25.76,383200.0
2007-08-02 11:00:00,25.77,25.91,25.75,25.91,148800.0,25.77,25.91,25.75,25.91,148800.0
2007-08-02 12:00:00,25.91,25.93,25.82,25.82,140000.0,25.91,25.93,25.82,25.82,140000.0
2007-08-02 13:00:00,25.85,25.88,25.73,25.82,87600.0,25.85,25.88,25.73,25.82,87600.0
2007-08-02 14:00:00,25.79,25.82,25.52,25.55,158800.0,25.79,25.82,25.52,25.55,158800.0
2007-08-02 15:00:00,25.55,25.7,25.45,25.48,288400.0,25.55,25.7,25.45,25.48,288400.0
2007-08-03 09:30:00,25.47,25.78,25.47,25.66,68800.0,25.47,25.78,25.47,25.66,68800.0
2007-08-03 10:00:00,25.65,25.85,25.57,25.8,180800.0,25.65,25.85,25.57,25.8,180800.0
2007-08-03 11:00:00,25.83,26.18,25.83,26.16,182400.0,25.83,26.18,25.83,26.16,182400.0
2007-08-03 12:00:00,26.16,26.63,26.15,26.53,245600.0,26.16,26.63,26.15,26.53,245600.0
2007-08-03 13:00:00,26.53,26.98,26.44,26.94,288400.0,26.53,26.98,26.44,26.94,288400.0
2007-08-03 14:00:00,26.94,27.0,26.72,26.78,238800.0,26.94,27.0,26.72,26.78,238800.0
2007-08-03 15:00:00,26.77,26.9,26.46,26.58,522800.0,26.77,26.9,26.46,26.58,522800.0
2007-08-06 09:30:00,26.48,26.59,26.24,26.56,126400.0,26.48,26.59,26.24,26.56,126400.0
2007-08-06 10:00:00,26.59,26.98,26.58,26.87,240800.0,26.59,26.98,26.58,26.87,240800.0
2007-08-06 11:00:00,26.89,26.9,26.69,26.84,169200.0,26.89,26.9,26.69,26.84,169200.0
2007-08-06 12:00:00,26.86,26.9,26.76,26.77,119200.0,26.86,26.9,26.76,26.77,119200.0
2007-08-06 13:00:00,26.76,26.88,26.71,26.82,183600.0,26.76,26.88,26.71,26.82,183600.0
2007-08-06 14:00:00,26.83,27.11,26.83,26.99,212000.0,26.83,27.11,26.83,26.99,212000.0
2007-08-06 15:00:00,27.03,27.19,27.0,27.14,253600.0,27.03,27.19,27.0,27.14,253600.0
2007-08-07 09:30:00,27.14,27.29,27.02,27.27,87200.0,27.14,27.29,27.02,27.27,87200.0
2007-08-07 10:00:00,27.27,27.37,27.24,27.32,147200.0,27.27,27.37,27.24,27.32,147200.0
2007-08-07 11:00:00,27.33,27.36,27.1,27.2,236400.0,27.33,27.36,27.1,27.2,236400.0
2007-08-07 12:00:00,27.2,27.24,26.97,27.07,222000.0,27.2,27.24,26.97,27.07,222000.0
2007-08-07 13:00:00,27.09,27.21,27.04,27.08,180800.0,27.09,27.21,27.04,27.08,180800.0
2007-08-07 14:00:00,27.09,27.22,27.06,27.2,205200.0,27.09,27.22,27.06,27.2,205200.0
2007-08-07 15:00:00,27.2,27.34,27.18,27.3,323600.0,27.2,27.34,27.18,27.3,323600.0
2007-08-08 09:30:00,27.25,27.5,27.23,27.5,94000.0,27.25,27.5,27.23,27.5,94000.0
2007-08-08 10:00:00,27.5,28.06,27.33,28.01,269200.0,27.5,28.06,27.33,28.01,269200.0
2007-08-08 11:00:00,28.0,28.23,27.89,28.23,173200.0,28.0,28.23,27.89,28.23,173200.0
2007-08-08 12:00:00,28.25,28.7,28.25,28.6,214400.0,28.25,28.7,28.25,28.6,214400.0
2007-08-08 13:00:00,28.61,28.86,28.57,28.82,251600.0,28.61,28.86,28.57,28.82,251600.0
2007-08-08 14:00:00,28.82,28.84,27.87,27.89,332800.0,28.82,28.84,27.87,27.89,332800.0
2007-08-08 15:00:00,27.88,27.88,26.76,27.54,552400.0,27.88,27.88,26.76,27.54,552400.0
2007-08-09 09:30:00,27.16,27.7,26.98,27.53,126800.0,27.16,27.7,26.98,27.53,126800.0
2007-08-09 10:00:00,27.55,27.92,27.5,27.8,168000.0,27.55,27.92,27.5,27.8,168000.0
2007-08-09 11:00:00,27.78,28.22,27.77,28.13,264800.0,27.78,28.22,27.77,28.13,264800.0
2007-08-09 12:00:00,28.11,28.22,27.85,27.93,322000.0,28.11,28.22,27.85,27.93,322000.0
2007-08-09 13:00:00,27.96,28.03,27.62,27.72,296400.0,27.96,28.03,27.62,27.72,296400.0
2007-08-09 14:00:00,27.75,27.75,27.62,27.7,88800.0,27.75,27.75,27.62,27.7,88800.0
2007-08-09 15:00:00,27.71,27.72,27.29,27.33,342400.0,27.71,27.72,27.29,27.33,342400.0
2007-08-10 09:30:00,27.04,27.49,27.04,27.49,44000.0,27.04,27.49,27.04,27.49,44000.0
2007-08-10 10:00:00,27.45,27.79,27.42,27.49,201200.0,27.45,27.79,27.42,27.49,201200.0
2007-08-10 11:00:00,27.47,27.5,27.29,27.36,180800.0,27.47,27.5,27.29,27.36,180800.0
2007-08-10 12:00:00,27.36,27.44,26.93,26.95,200800.0,27.36,27.44,26.93,26.95,200800.0
2007-08-10 13:00:00,27.0,27.1,26.8,26.94,94000.0,27.0,27.1,26.8,26.94,94000.0
2007-08-10 14:00:00,26.94,26.97,26.63,26.87,216400.0,26.94,26.97,26.63,26.87,216400.0
2007-08-10 15:00:00,26.86,27.02,26.74,26.96,152400.0,26.86,27.02,26.74,26.96,152400.0
2007-08-13 09:30:00,27.0,27.0,26.32,26.49,130000.0,27.0,27.0,26.32,26.49,130000.0
2007-08-13 10:00:00,26.48,26.78,26.3,26.34,230400.0,26.48,26.78,26.3,26.34,230400.0
2007-08-13 11:00:00,26.33,26.54,26.18,26.34,150000.0,26.33,26.54,26.18,26.34,150000.0
2007-08-13 12:00:00,26.28,26.35,26.25,26.28,110400.0,26.28,26.35,26.25,26.28,110400.0
2007-08-13 13:00:00,26.27,26.74,26.17,26.73,114000.0,26.27,26.74,26.17,26.73,114000.0
2007-08-13 14:00:00,26.75,26.85,26.59,26.59,89600.0,26.75,26.85,26.59,26.59,89600.0
2007-08-13 15:00:00,26.57,26.69,26.38,26.39,169200.0,26.57,26.69,26.38,26.39,169200.0
2007-08-14 09:30:00,26.49,26.63,26.34,26.57,33200.0,26.49,26.63,26.34,26.57,33200.0
2007-08-14 10:00:00,26.6,26.62,26.4,26.55,127200.0,26.6,26.62,26.4,26.55,127200.0
2007-08-14 11:00:00,26.56,26.74,26.51,26.73,59600.0,26.56,26.74,26.51,26.73,59600.0
2007-08-14 12:00:00,26.7,26.73,26.58,26.69,63600.0,26.7,26.73,26.58,26.69,63600.0
2007-08-14 13:00:00,26.68,26.81,26.64,26.72,66800.0,26.68,26.81,26.64,26.72,66800.0
2007-08-14 14:00:00,26.71,26.77,26.59,26.77,122400.0,26.71,26.77,26.59,26.77,122400.0
2007-08-14 15:00:00,26.81,26.82,26.61,26.66,55200.0,26.81,26.82,26.61,26.66,55200.0
2007-08-15 09:30:00,26.54,26.7,26.29,26.63,36400.0,26.54,26.7,26.29,26.63,36400.0
2007-08-15 10:00:00,26.65,26.95,26.59,26.88,93200.0,26.65,26.95,26.59,26.88,93200.0
2007-08-15 11:00:00,26.88,26.98,26.6,26.65,85600.0,26.88,26.98,26.6,26.65,85600.0
2007-08-15 12:00:00,26.66,26.81,26.64,26.81,131200.0,26.66,26.81,26.64,26.81,131200.0
2007-08-15 13:00:00,26.78,26.85,26.73,26.81,127600.0,26.78,26.85,26.73,26.81,127600.0
2007-08-15 14:00:00,26.81,26.87,26.74,26.77,78000.0,26.81,26.87,26.74,26.77,78000.0
2007-08-15 15:00:00,26.77,26.84,26.45,26.5,161600.0,26.77,26.84,26.45,26.5,161600.0
2007-08-16 09:30:00,26.33,26.47,25.92,26.12,67200.0,26.33,26.47,25.92,26.12,67200.0
2007-08-16 10:00:00,26.05,26.5,26.05,26.21,173200.0,26.05,26.5,26.05,26.21,173200.0
2007-08-16 11:00:00,26.2,26.47,26.13,26.38,80400.0,26.2,26.47,26.13,26.38,80400.0
2007-08-16 12:00:00,26.37,26.38,26.1,26.1,53200.0,26.37,26.38,26.1,26.1,53200.0
2007-08-16 13:00:00,26.08,26.2,25.98,26.14,128800.0,26.08,26.2,25.98,26.14,128800.0
2007-08-16 14:00:00,26.15,26.42,26.15,26.31,160400.0,26.15,26.42,26.15,26.31,160400.0
2007-08-16 15:00:00,26.29,26.38,26.02,26.27,272400.0,26.29,26.38,26.02,26.27,272400.0
2007-08-17 09:30:00,26.36,26.75,26.35,26.35,72800.0,26.36,26.75,26.35,26.35,72800.0
2007-08-17 10:00:00,26.35,26.35,26.21,26.24,82800.0,26.35,26.35,26.21,26.24,82800.0
2007-08-17 11:00:00,26.24,26.31,26.14,26.26,40800.0,26.24,26.31,26.14,26.26,40800.0
2007-08-17 12:00:00,26.25,26.36,26.25,26.34,57200.0,26.25,26.36,26.25,26.34,57200.0
2007-08-17 13:00:00,26.36,26.38,26.25,26.25,92000.0,26.36,26.38,26.25,26.25,92000.0
2007-08-17 14:00:00,26.25,26.38,26.19,26.38,131600.0,26.25,26.38,26.19,26.38,131600.0
2007-08-17 15:00:00,26.37,26.64,26.29,26.3,189200.0,26.37,26.64,26.29,26.3,189200.0
2007-08-20 09:30:00,26.45,26.76,26.36,26.64,48800.0,26.45,26.76,26.36,26.64,48800.0
2007-08-20 10:00:00,26.64,26.96,26.49,26.91,133200.0,26.64,26.96,26.49,26.91,133200.0
2007-08-20 11:00:00,26.89,27.17,26.86,27.04,138000.0,26.89,27.17,26.86,27.04,138000.0
2007-08-20 12:00:00,27.02,27.15,26.93,26.93,94000.0,27.02,27.15,26.93,26.93,94000.0
2007-08-20 13:00:00,26.93,26.97,26.82,26.86,71600.0,26.93,26.97,26.82,26.86,71600.0
2007-08-20 14:00:00,26.86,27.21,26.83,27.21,106400.0,26.86,27.21,26.83,27.21,106400.0
2007-08-20 15:00:00,27.21,27.38,27.11,27.22,195600.0,27.21,27.38,27.11,27.22,195600.0
2007-08-21 09:30:00,27.24,27.24,26.91,26.94,68400.0,27.24,27.24,26.91,26.94,68400.0
2007-08-21 10:00:00,26.95,26.95,26.66,26.76,121200.0,26.95,26.95,26.66,26.76,121200.0
2007-08-21 11:00:00,26.76,26.88,26.71,26.75,114400.0,26.76,26.88,26.71,26.75,114400.0
2007-08-21 12:00:00,26.75,26.92,26.74,26.92,85200.0,26.75,26.92,26.74,26.92,85200.0
2007-08-21 13:00:00,26.95,27.03,26.86,27.01,73600.0,26.95,27.03,26.86,27.01,73600.0
2007-08-21 14:00:00,27.01,27.01,26.89,26.89,48800.0,27.01,27.01,26.89,26.89,48800.0
2007-08-21 15:00:00,26.92,27.01,26.87,26.9,102800.0,26.92,27.01,26.87,26.9,102800.0
2007-08-22 09:30:00,26.99,27.02,26.74,26.74,44400.0,26.99,27.02,26.74,26.74,44400.0
2007-08-22 10:00:00,26.75,26.89,26.66,26.66,53200.0,26.75,26.89,26.66,26.66,53200.0
2007-08-22 11:00:00,26.66,26.66,26.56,26.62,32800.0,26.66,26.66,26.56,26.62,32800.0
2007-08-22 12:00:00,26.62,26.67,26.61,26.61,58800.0,26.62,26.67,26.61,26.61,58800.0
2007-08-22 13:00:00,26.61,26.72,26.61,26.68,104000.0,26.61,26.72,26.61,26.68,104000.0
2007-08-22 14:00:00,26.69,26.75,26.64,26.73,143600.0,26.69,26.75,26.64,26.73,143600.0
2007-08-22 15:00:00,26.74,26.82,26.68,26.81,181600.0,26.74,26.82,26.68,26.81,181600.0
2007-08-23 09:30:00,26.81,27.22,26.78,26.89,85600.0,26.81,27.22,26.78,26.89,85600.0
2007-08-23 10:00:00,26.88,26.89,26.61,26.77,77200.0,26.88,26.89,26.61,26.77,77200.0
2007-08-23 11:00:00,26.74,26.92,26.74,26.83,58400.0,26.74,26.92,26.74,26.83,58400.0
2007-08-23 12:00:00,26.83,26.83,26.73,26.73,24400.0,26.83,26.83,26.73,26.73,24400.0
2007-08-23 13:00:00,26.74,26.85,26.73,26.77,27200.0,26.74,26.85,26.73,26.77,27200.0
2007-08-23 14:00:00,26.77,26.85,26.73,26.78,72400.0,26.77,26.85,26.73,26.78,72400.0
2007-08-23 15:00:00,26.81,26.9,26.78,26.86,114400.0,26.81,26.9,26.78,26.86,114400.0
2007-08-24 09:30:00,26.98,26.98,26.74,26.86,43200.0,26.98,26.98,26.74,26.86,43200.0
2007-08-24 10:00:00,26.87,26.96,26.82,26.85,58400.0,26.87,26.96,26.82,26.85,58400.0
2007-08-24 11:00:00,26.86,26.94,26.86,26.93,37200.0,26.86,26.94,26.86,26.93,37200.0
2007-08-24 12:00:00,26.95,26.97,26.93,26.94,34000.0,26.95,26.97,26.93,26.94,34000.0
2007-08-24 13:00:00,26.93,27.02,26.93,27.01,53200.0,26.93,27.02,26.93,27.01,53200.0
2007-08-24 14:00:00,27.0,27.08,27.0,27.05,67200.0,27.0,27.08,27.0,27.05,67200.0
2007-08-24 15:00:00,27.05,27.08,26.98,27.02,111200.0,27.05,27.08,26.98,27.02,111200.0
2007-08-27 09:30:00,27.07,27.29,27.02,27.25,127600.0,27.07,27.29,27.02,27.25,127600.0
2007-08-27 10:00:00,27.25,27.25,27.12,27.24,93200.0,27.25,27.25,27.12,27.24,93200.0
2007-08-27 11:00:00,27.24,27.3,27.15,27.29,111600.0,27.24,27.3,27.15,27.29,111600.0
2007-08-27 12:00:00,27.29,27.36,27.24,27.31,56400.0,27.29,27.36,27.24,27.31,56400.0
2007-08-27 13:00:00,27.32,27.36,27.26,27.29,68400.0,27.32,27.36,27.26,27.29,68400.0
2007-08-27 14:00:00,27.28,27.31,27.28,27.3,64400.0,27.28,27.31,27.28,27.3,64400.0
2007-08-27 15:00:00,27.3,27.36,27.26,27.28,231200.0,27.3,27.36,27.26,27.28,231200.0
2007-08-28 09:30:00,27.24,27.7,27.21,27.61,78400.0,27.24,27.7,27.21,27.61,78400.0
2007-08-28 10:00:00,27.6,27.71,27.53,27.66,68400.0,27.6,27.71,27.53,27.66,68400.0
2007-08-28 11:00:00,27.66,27.72,27.66,27.71,50000.0,27.66,27.72,27.66,27.71,50000.0
2007-08-28 12:00:00,27.69,27.88,27.68,27.86,59600.0,27.69,27.88,27.68,27.86,59600.0
2007-08-28 13:00:00,27.86,28.2,27.86,27.94,196800.0,27.86,28.2,27.86,27.94,196800.0
2007-08-28 14:00:00,27.92,27.97,27.75,27.83,122000.0,27.92,27.97,27.75,27.83,122000.0
2007-08-28 15:00:00,27.81,27.86,27.75,27.75,116800.0,27.81,27.86,27.75,27.75,116800.0
2007-08-29 09:30:00,27.81,27.81,27.59,27.75,86400.0,27.81,27.81,27.59,27.75,86400.0
2007-08-29 10:00:00,27.75,27.81,27.63,27.81,146800.0,27.75,27.81,27.63,27.81,146800.0
2007-08-29 11:00:00,27.79,27.81,27.69,27.69,67600.0,27.79,27.81,27.69,27.69,67600.0
2007-08-29 12:00:00,27.7,27.78,27.64,27.78,46800.0,27.7,27.78,27.64,27.78,46800.0
2007-08-29 13:00:00,27.77,27.84,27.75,27.84,43600.0,27.77,27.84,27.75,27.84,43600.0
2007-08-29 14:00:00,27.84,27.86,27.75,27.77,80000.0,27.84,27.86,27.75,27.77,80000.0
2007-08-29 15:00:00,27.79,27.96,27.74,27.89,132000.0,27.79,27.96,27.74,27.89,132000.0
2007-08-30 09:30:00,27.8,27.99,27.57,27.79,45200.0,27.8,27.99,27.57,27.79,45200.0
2007-08-30 10:00:00,27.79,27.83,27.62,27.8,34000.0,27.79,27.83,27.62,27.8,34000.0
2007-08-30 11:00:00,27.81,27.86,27.67,27.7,94000.0,27.81,27.86,27.67,27.7,94000.0
2007-08-30 12:00:00,27.69,27.72,27.5,27.72,59200.0,27.69,27.72,27.5,27.72,59200.0
2007-08-30 13:00:00,27.72,27.74,27.61,27.67,114800.0,27.72,27.74,27.61,27.67,114800.0
2007-08-30 14:00:00,27.68,27.71,27.53,27.53,42400.0,27.68,27.71,27.53,27.53,42400.0
2007-08-30 15:00:00,27.53,27.68,27.51,27.68,82000.0,27.53,27.68,27.51,27.68,82000.0
2007-08-31 09:30:00,27.79,27.91,27.5,27.63,50800.0,27.79,27.91,27.5,27.63,50800.0
2007-08-31 10:00:00,27.63,27.72,27.6,27.63,108800.0,27.63,27.72,27.6,27.63,108800.0
2007-08-31 11:00:00,27.6,27.81,27.59,27.81,31600.0,27.6,27.81,27.59,27.81,31600.0
2007-08-31 12:00:00,27.83,27.96,27.82,27.84,24400.0,27.83,27.96,27.82,27.84,24400.0
2007-08-31 13:00:00,27.81,27.97,27.74,27.78,40400.0,27.81,27.97,27.74,27.78,40400.0
2007-08-31 14:00:00,27.79,27.95,27.79,27.91,60400.0,27.79,27.95,27.79,27.91,60400.0
2007-08-31 15:00:00,27.92,28.06,27.92,27.94,80800.0,27.92,28.06,27.92,27.94,80800.0
2007-09-04 09:30:00,28.12,28.75,27.98,28.56,119600.0,28.12,28.75,27.98,28.56,119600.0
2007-09-04 10:00:00,28.58,28.72,28.41,28.71,89600.0,28.58,28.72,28.41,28.71,89600.0
2007-09-04 11:00:00,28.73,28.73,28.33,28.37,63600.0,28.73,28.73,28.33,28.37,63600.0
2007-09-04 12:00:00,28.37,28.43,28.27,28.3,71200.0,28.37,28.43,28.27,28.3,71200.0
2007-09-04 13:00:00,28.27,28.45,28.27,28.35,62800.0,28.27,28.45,28.27,28.35,62800.0
2007-09-04 14:00:00,28.33,28.39,28.3,28.36,56000.0,28.33,28.39,28.3,28.36,56000.0
2007-09-04 15:00:00,28.35,28.35,28.07,28.12,207600.0,28.35,28.35,28.07,28.12,207600.0
2007-09-05 09:30:00,28.08,28.33,27.95,28.18,61600.0,28.08,28.33,27.95,28.18,61600.0
2007-09-05 10:00:00,28.18,28.24,28.12,28.17,125600.0,28.18,28.24,28.12,28.17,125600.0
2007-09-05 11:00:00,28.14,28.22,28.11,28.18,76000.0,28.14,28.22,28.11,28.18,76000.0
2007-09-05 12:00:00,28.17,28.28,28.17,28.23,20000.0,28.17,28.28,28.17,28.23,20000.0
2007-09-05 13:00:00,28.25,28.28,28.21,28.25,14000.0,28.25,28.28,28.21,28.25,14000.0
2007-09-05 14:00:00,28.26,28.29,28.18,28.22,44000.0,28.26,28.29,28.18,28.22,44000.0
2007-09-05 15:00:00,28.22,28.38,28.22,28.29,67200.0,28.22,28.38,28.22,28.29,67200.0
2007-09-06 09:30:00,28.18,28.35,28.09,28.1,28400.0,28.18,28.35,28.09,28.1,28400.0
2007-09-06 10:00:00,28.11,28.31,28.04,28.17,210000.0,28.11,28.31,28.04,28.17,210000.0
2007-09-06 11:00:00,28.17,28.23,28.05,28.12,66400.0,28.17,28.23,28.05,28.12,66400.0
2007-09-06 12:00:00,28.11,28.19,28.1,28.17,49200.0,28.11,28.19,28.1,28.17,49200.0
2007-09-06 13:00:00,28.17,28.17,28.08,28.13,36000.0,28.17,28.17,28.08,28.13,36000.0
2007-09-06 14:00:00,28.13,28.24,28.13,28.24,30000.0,28.13,28.24,28.13,28.24,30000.0
2007-09-06 15:00:00,28.25,28.28,28.06,28.09,70800.0,28.25,28.28,28.06,28.09,70800.0
2007-09-07 09:30:00,28.01,28.32,28.01,28.28,61200.0,28.01,28.32,28.01,28.28,61200.0
2007-09-07 10:00:00,28.28,28.8,28.24,28.72,164400.0,28.28,28.8,28.24,28.72,164400.0
2007-09-07 11:00:00,28.75,28.79,28.47,28.63,69600.0,28.75,28.79,28.47,28.63,69600.0
2007-09-07 12:00:00,28.63,28.77,28.63,28.77,38800.0,28.63,28.77,28.63,28.77,38800.0
2007-09-07 13:00:00,28.78,28.84,28.74,28.78,77600.0,28.78,28.84,28.74,28.78,77600.0
2007-09-07 14:00:00,28.8,28.82,28.68,28.77,54000.0,28.8,28.82,28.68,28.77,54000.0
2007-09-07 15:00:00,28.77,28.81,28.67,28.67,166000.0,28.77,28.81,28.67,28.67,166000.0
2007-09-10 09:30:00,28.58,28.62,28.42,28.49,54400.0,28.58,28.62,28.42,28.49,54400.0
2007-09-10 10:00:00,28.5,28.5,28.43,28.47,71200.0,28.5,28.5,28.43,28.47,71200.0
2007-09-10 11:00:00,28.48,28.48,28.17,28.25,85200.0,28.48,28.48,28.17,28.25,85200.0
2007-09-10 12:00:00,28.23,28.32,28.23,28.32,29600.0,28.23,28.32,28.23,28.32,29600.0
2007-09-10 13:00:00,28.31,28.42,28.27,28.31,47200.0,28.31,28.42,28.27,28.31,47200.0
2007-09-10 14:00:00,28.3,28.41,28.29,28.35,56000.0,28.3,28.41,28.29,28.35,56000.0
2007-09-10 15:00:00,28.35,28.5,28.33,28.34,77200.0,28.35,28.5,28.33,28.34,77200.0
2007-09-11 09:30:00,28.39,28.56,28.27,28.5,50000.0,28.39,28.56,28.27,28.5,50000.0
2007-09-11 10:00:00,28.51,28.58,28.4,28.42,49600.0,28.51,28.58,28.4,28.42,49600.0
2007-09-11 11:00:00,28.4,28.53,28.38,28.51,25200.0,28.4,28.53,28.38,28.51,25200.0
2007-09-11 12:00:00,28.55,28.75,28.52,28.68,67600.0,28.55,28.75,28.52,28.68,67600.0
2007-09-11 13:00:00,28.68,28.86,28.68,28.85,59200.0,28.68,28.86,28.68,28.85,59200.0
2007-09-11 14:00:00,28.86,28.9,28.81,28.83,51200.0,28.86,28.9,28.81,28.83,51200.0
2007-09-11 15:00:00,28.83,28.83,28.77,28.79,69200.0,28.83,28.83,28.77,28.79,69200.0
2007-09-12 09:30:00,28.89,28.89,28.61,28.74,34800.0,28.89,28.89,28.61,28.74,34800.0
2007-09-12 10:00:00,28.73,28.81,28.7,28.79,46000.0,28.73,28.81,28.7,28.79,46000.0
2007-09-12 11:00:00,28.77,28.85,28.69,28.71,46800.0,28.77,28.85,28.69,28.71,46800.0
2007-09-12 12:00:00,28.7,28.75,28.5,28.59,88000.0,28.7,28.75,28.5,28.59,88000.0
2007-09-12 13:00:00,28.55,28.61,28.48,28.59,66800.0,28.55,28.61,28.48,28.59,66800.0
2007-09-12 14:00:00,28.6,28.75,28.59,28.75,47200.0,28.6,28.75,28.59,28.75,47200.0
2007-09-12 15:00:00,28.75,28.75,28.66,28.68,55600.0,28.75,28.75,28.66,28.68,55600.0
2007-09-13 09:30:00,28.75,28.83,28.58,28.72,77600.0,28.75,28.83,28.58,28.72,77600.0
2007-09-13 10:00:00,28.69,28.69,28.39,28.48,64000.0,28.69,28.69,28.39,28.48,64000.0
2007-09-13 11:00:00,28.5,28.58,28.45,28.56,24000.0,28.5,28.58,28.45,28.56,24000.0
2007-09-13 12:00:00,28.55,28.55,28.39,28.53,26800.0,28.55,28.55,28.39,28.53,26800.0
2007-09-13 13:00:00,28.54,28.8,28.54,28.79,27200.0,28.54,28.8,28.54,28.79,27200.0
2007-09-13 14:00:00,28.77,28.83,28.62,28.63,60000.0,28.77,28.83,28.62,28.63,60000.0
2007-09-13 15:00:00,28.63,28.69,28.63,28.64,60000.0,28.63,28.69,28.63,28.64,60000.0
2007-09-14 09:30:00,28.63,28.75,28.35,28.66,57200.0,28.63,28.75,28.35,28.66,57200.0
2007-09-14 10:00:00,28.69,28.73,28.66,28.67,22000.0,28.69,28.73,28.66,28.67,22000.0
2007-09-14 11:00:00,28.69,28.69,28.52,28.57,32000.0,28.69,28.69,28.52,28.57,32000.0
2007-09-14 12:00:00,28.59,28.59,28.46,28.46,32400.0,28.59,28.59,28.46,28.46,32400.0
2007-09-14 13:00:00,28.46,28.57,28.45,28.49,20800.0,28.46,28.57,28.45,28.49,20800.0
2007-09-14 14:00:00,28.5,28.53,28.48,28.5,31200.0,28.5,28.53,28.48,28.5,31200.0
2007-09-14 15:00:00,28.49,28.71,28.38,28.66,89600.0,28.49,28.71,28.38,28.66,89600.0
2007-09-17 09:30:00,28.71,28.77,28.63,28.75,18000.0,28.71,28.77,28.63,28.75,18000.0
2007-09-17 10:00:00,28.79,28.82,28.39,28.39,33600.0,28.79,28.82,28.39,28.39,33600.0
2007-09-17 11:00:00,28.41,28.45,28.3,28.33,29600.0,28.41,28.45,28.3,28.33,29600.0
2007-09-17 12:00:00,28.34,28.55,28.34,28.54,21200.0,28.34,28.55,28.34,28.54,21200.0
2007-09-17 13:00:00,28.58,28.68,28.55,28.55,26000.0,28.58,28.68,28.55,28.55,26000.0
2007-09-17 14:00:00,28.55,28.55,28.35,28.38,34400.0,28.55,28.55,28.35,28.38,34400.0
2007-09-17 15:00:00,28.37,28.49,28.35,28.45,58000.0,28.37,28.49,28.35,28.45,58000.0
2007-09-18 09:30:00,28.51,28.61,28.47,28.53,28400.0,28.51,28.61,28.47,28.53,28400.0
2007-09-18 10:00:00,28.52,28.57,28.28,28.34,45200.0,28.52,28.57,28.28,28.34,45200.0
2007-09-18 11:00:00,28.36,28.44,28.34,28.43,39600.0,28.36,28.44,28.34,28.43,39600.0
2007-09-18 12:00:00,28.42,28.45,28.41,28.43,49600.0,28.42,28.45,28.41,28.43,49600.0
2007-09-18 13:00:00,28.49,28.55,28.46,28.53,39600.0,28.49,28.55,28.46,28.53,39600.0
2007-09-18 14:00:00,28.55,28.94,28.52,28.91,83200.0,28.55,28.94,28.52,28.91,83200.0
2007-09-18 15:00:00,28.9,28.93,28.56,28.75,176400.0,28.9,28.93,28.56,28.75,176400.0
2007-09-19 09:30:00,28.88,28.99,28.79,28.9,65200.0,28.88,28.99,28.79,28.9,65200.0
2007-09-19 10:00:00,28.91,28.91,28.72,28.79,76400.0,28.91,28.91,28.72,28.79,76400.0
2007-09-19 11:00:00,28.79,28.96,28.74,28.95,78400.0,28.79,28.96,28.74,28.95,78400.0
2007-09-19 12:00:00,28.95,28.95,28.71,28.8,71200.0,28.95,28.95,28.71,28.8,71200.0
2007-09-19 13:00:00,28.8,28.83,28.68,28.69,102000.0,28.8,28.83,28.68,28.69,102000.0
2007-09-19 14:00:00,28.7,28.73,28.62,28.64,69600.0,28.7,28.73,28.62,28.64,69600.0
2007-09-19 15:00:00,28.65,28.79,28.62,28.75,153200.0,28.65,28.79,28.62,28.75,153200.0
2007-09-20 09:30:00,28.75,29.11,28.61,29.11,52000.0,28.75,29.11,28.61,29.11,52000.0
2007-09-20 10:00:00,29.11,29.62,29.11,29.59,99200.0,29.11,29.62,29.11,29.59,99200.0
2007-09-20 11:00:00,29.59,29.59,29.33,29.38,118800.0,29.59,29.59,29.33,29.38,118800.0
2007-09-20 12:00:00,29.38,29.38,29.29,29.31,22800.0,29.38,29.38,29.29,29.31,22800.0
2007-09-20 13:00:00,29.31,29.31,29.0,29.06,62800.0,29.31,29.31,29.0,29.06,62800.0
2007-09-20 14:00:00,29.06,29.15,28.87,28.94,113600.0,29.06,29.15,28.87,28.94,113600.0
2007-09-20 15:00:00,28.95,29.02,28.91,28.97,70400.0,28.95,29.02,28.91,28.97,70400.0
2007-09-21 09:30:00,28.99,29.02,28.9,28.98,25600.0,28.99,29.02,28.9,28.98,25600.0
2007-09-21 10:00:00,28.99,29.0,28.89,28.9,15600.0,28.99,29.0,28.89,28.9,15600.0
2007-09-21 11:00:00,28.94,29.08,28.94,29.06,25200.0,28.94,29.08,28.94,29.06,25200.0
2007-09-21 12:00:00,29.05,29.05,29.0,29.01,10400.0,29.05,29.05,29.0,29.01,10400.0
2007-09-21 13:00:00,29.03,29.03,28.97,28.98,18800.0,29.03,29.03,28.97,28.98,18800.0
2007-09-21 14:00:00,28.96,28.96,28.89,28.92,24400.0,28.96,28.96,28.89,28.92,24400.0
2007-09-21 15:00:00,28.92,28.95,28.83,28.89,52800.0,28.92,28.95,28.83,28.89,52800.0
2007-09-24 09:30:00,28.86,28.86,28.82,28.83,8400.0,28.86,28.86,28.82,28.83,8400.0
2007-09-24 10:00:00,28.81,28.93,28.75,28.92,30400.0,28.81,28.93,28.75,28.92,30400.0
2007-09-24 11:00:00,28.89,28.98,28.89,28.95,28000.0,28.89,28.98,28.89,28.95,28000.0
2007-09-24 12:00:00,28.95,28.97,28.91,28.92,22800.0,28.95,28.97,28.91,28.92,22800.0
2007-09-24 13:00:00,28.92,28.96,28.8,28.86,28000.0,28.92,28.96,28.8,28.86,28000.0
2007-09-24 14:00:00,28.88,28.96,28.85,28.85,43200.0,28.88,28.96,28.85,28.85,43200.0
2007-09-24 15:00:00,28.86,28.93,28.8,28.81,48800.0,28.86,28.93,28.8,28.81,48800.0
2007-09-25 09:30:00,28.76,28.85,28.54,28.57,31200.0,28.76,28.85,28.54,28.57,31200.0
2007-09-25 10:00:00,28.59,28.73,28.5,28.71,29600.0,28.59,28.73,28.5,28.71,29600.0
2007-09-25 11:00:00,28.71,28.78,28.71,28.75,12800.0,28.71,28.78,28.71,28.75,12800.0
2007-09-25 12:00:00,28.75,28.87,28.73,28.8,24000.0,28.75,28.87,28.73,28.8,24000.0
2007-09-25 13:00:00,28.79,28.86,28.76,28.85,66000.0,28.79,28.86,28.76,28.85,66000.0
2007-09-25 14:00:00,28.84,28.86,28.73,28.8,53200.0,28.84,28.86,28.73,28.8,53200.0
2007-09-25 15:00:00,28.8,28.8,28.65,28.66,55200.0,28.8,28.8,28.65,28.66,55200.0
2007-09-26 09:30:00,28.65,28.78,27.91,28.24,196800.0,28.65,28.78,27.91,28.24,196800.0
2007-09-26 10:00:00,28.25,28.44,28.15,28.24,118000.0,28.25,28.44,28.15,28.24,118000.0
2007-09-26 11:00:00,28.23,28.27,27.95,27.95,102400.0,28.23,28.27,27.95,27.95,102400.0
2007-09-26 12:00:00,27.95,28.18,27.95,28.16,80000.0,27.95,28.18,27.95,28.16,80000.0
2007-09-26 13:00:00,28.15,28.18,28.08,28.09,51200.0,28.15,28.18,28.08,28.09,51200.0
2007-09-26 14:00:00,28.1,28.23,28.09,28.13,117200.0,28.1,28.23,28.09,28.13,117200.0
2007-09-26 15:00:00,28.13,28.21,27.98,28.16,172000.0,28.13,28.21,27.98,28.16,172000.0
2007-09-27 09:30:00,28.14,28.36,28.0,28.32,39600.0,28.14,28.36,28.0,28.32,39600.0
2007-09-27 10:00:00,28.32,28.32,28.09,28.13,105200.0,28.32,28.32,28.09,28.13,105200.0
2007-09-27 11:00:00,28.15,28.18,28.11,28.17,52400.0,28.15,28.18,28.11,28.17,52400.0
2007-09-27 12:00:00,28.18,28.3,28.18,28.28,28800.0,28.18,28.3,28.18,28.28,28800.0
2007-09-27 13:00:00,28.29,28.39,28.28,28.39,72400.0,28.29,28.39,28.28,28.39,72400.0
2007-09-27 14:00:00,28.38,28.41,28.25,28.32,102400.0,28.38,28.41,28.25,28.32,102400.0
2007-09-27 15:00:00,28.32,28.32,27.38,27.72,844000.0,28.32,28.32,27.38,27.72,844000.0
2007-09-28 09:30:00,27.8,28.08,27.69,27.95,54800.0,27.8,28.08,27.69,27.95,54800.0
2007-09-28 10:00:00,27.94,28.3,27.93,28.02,101600.0,27.94,28.3,27.93,28.02,101600.0
2007-09-28 11:00:00,28.04,28.05,27.93,28.0,151600.0,28.04,28.05,27.93,28.0,151600.0
2007-09-28 12:00:00,28.0,28.07,27.99,28.01,109600.0,28.0,28.07,27.99,28.01,109600.0
2007-09-28 13:00:00,27.98,28.1,27.98,28.09,98800.0,27.98,28.1,27.98,28.09,98800.0
2007-09-28 14:00:00,28.1,28.27,28.1,28.23,104400.0,28.1,28.27,28.1,28.23,104400.0
2007-09-28 15:00:00,28.24,28.27,27.4,27.4,716400.0,28.24,28.27,27.4,27.4,716400.0
2007-10-01 09:30:00,27.39,27.75,27.31,27.75,104000.0,27.39,27.75,27.31,27.75,104000.0
2007-10-01 10:00:00,27.75,28.0,27.72,27.93,146000.0,27.75,28.0,27.72,27.93,146000.0
2007-10-01 11:00:00,27.96,28.11,27.93,28.1,80000.0,27.96,28.11,27.93,28.1,80000.0
2007-10-01 12:00:00,28.11,28.12,28.09,28.1,81600.0,28.11,28.12,28.09,28.1,81600.0
2007-10-01 13:00:00,28.09,28.3,28.09,28.26,132000.0,28.09,28.3,28.09,28.26,132000.0
2007-10-01 14:00:00,28.26,28.36,28.11,28.14,157200.0,28.26,28.36,28.11,28.14,157200.0
2007-10-01 15:00:00,28.14,28.18,26.86,26.86,860000.0,28.14,28.18,26.86,26.86,860000.0
2007-10-02 09:30:00,26.79,27.52,26.79,27.5,116000.0,26.79,27.52,26.79,27.5,116000.0
2007-10-02 10:00:00,27.5,27.83,27.48,27.66,132000.0,27.5,27.83,27.48,27.66,132000.0
2007-10-02 11:00:00,27.63,27.63,27.37,27.38,108400.0,27.63,27.63,27.37,27.38,108400.0
2007-10-02 12:00:00,27.36,27.49,27.24,27.25,125600.0,27.36,27.49,27.24,27.25,125600.0
2007-10-02 13:00:00,27.26,27.38,27.23,27.31,138000.0,27.26,27.38,27.23,27.31,138000.0
2007-10-02 14:00:00,27.3,27.31,27.19,27.29,150400.0,27.3,27.31,27.19,27.29,150400.0
2007-10-02 15:00:00,27.29,27.37,27.21,27.32,242000.0,27.29,27.37,27.21,27.32,242000.0
2007-10-03 09:30:00,27.23,27.65,27.23,27.34,101600.0,27.23,27.65,27.23,27.34,101600.0
2007-10-03 10:00:00,27.36,27.6,27.31,27.47,71600.0,27.36,27.6,27.31,27.47,71600.0
2007-10-03 11:00:00,27.48,27.5,27.38,27.43,73600.0,27.48,27.5,27.38,27.43,73600.0
2007-10-03 12:00:00,27.43,27.5,27.39,27.42,59600.0,27.43,27.5,27.39,27.42,59600.0
2007-10-03 13:00:00,27.43,27.55,27.4,27.48,62400.0,27.43,27.55,27.4,27.48,62400.0
2007-10-03 14:00:00,27.48,27.53,27.4,27.46,70000.0,27.48,27.53,27.4,27.46,70000.0
2007-10-03 15:00:00,27.46,27.63,27.44,27.63,202400.0,27.46,27.63,27.44,27.63,202400.0
2007-10-04 09:30:00,27.51,27.78,27.51,27.76,62400.0,27.51,27.78,27.51,27.76,62400.0
2007-10-04 10:00:00,27.79,28.07,27.77,27.87,116800.0,27.79,28.07,27.77,27.87,116800.0
2007-10-04 11:00:00,27.89,28.03,27.88,27.99,43200.0,27.89,28.03,27.88,27.99,43200.0
2007-10-04 12:00:00,28.0,28.2,27.98,28.2,80400.0,28.0,28.2,27.98,28.2,80400.0
2007-10-04 13:00:00,28.2,28.24,28.07,28.09,84800.0,28.2,28.24,28.07,28.09,84800.0
2007-10-04 14:00:00,28.08,28.14,28.05,28.14,62000.0,28.08,28.14,28.05,28.14,62000.0
2007-10-04 15:00:00,28.13,28.17,28.09,28.14,97600.0,28.13,28.17,28.09,28.14,97600.0
2007-10-05 09:30:00,28.17,28.31,28.05,28.3,22000.0,28.17,28.31,28.05,28.3,22000.0
2007-10-05 10:00:00,28.3,28.39,28.18,28.31,64400.0,28.3,28.39,28.18,28.31,64400.0
2007-10-05 11:00:00,28.31,28.31,28.17,28.29,48000.0,28.31,28.31,28.17,28.29,48000.0
2007-10-05 12:00:00,28.29,28.29,28.22,28.25,29200.0,28.29,28.29,28.22,28.25,29200.0
2007-10-05 13:00:00,28.25,28.25,28.19,28.23,35200.0,28.25,28.25,28.19,28.23,35200.0
2007-10-05 14:00:00,28.22,28.22,28.05,28.07,48400.0,28.22,28.22,28.05,28.07,48400.0
2007-10-05 15:00:00,28.07,28.14,27.93,28.1,84400.0,28.07,28.14,27.93,28.1,84400.0
2007-10-08 09:30:00,28.01,28.3,28.0,28.3,32800.0,28.01,28.3,28.0,28.3,32800.0
2007-10-08 10:00:00,28.32,28.48,28.07,28.12,83200.0,28.32,28.48,28.07,28.12,83200.0
2007-10-08 11:00:00,28.14,28.14,27.88,28.0,117200.0,28.14,28.14,27.88,28.0,117200.0
2007-10-08 12:00:00,27.97,28.22,27.88,28.21,78400.0,27.97,28.22,27.88,28.21,78400.0
2007-10-08 13:00:00,28.21,28.36,28.15,28.23,82000.0,28.21,28.36,28.15,28.23,82000.0
2007-10-08 14:00:00,28.23,28.35,28.13,28.28,99200.0,28.23,28.35,28.13,28.28,99200.0
2007-10-08 15:00:00,28.33,28.37,28.21,28.25,56400.0,28.33,28.37,28.21,28.25,56400.0
2007-10-09 09:30:00,28.2,28.31,28.05,28.16,50400.0,28.2,28.31,28.05,28.16,50400.0
2007-10-09 10:00:00,28.16,28.52,28.16,28.38,105200.0,28.16,28.52,28.16,28.38,105200.0
2007-10-09 11:00:00,28.41,28.68,28.38,28.68,89200.0,28.41,28.68,28.38,28.68,89200.0
2007-10-09 12:00:00,28.66,28.8,28.57,28.77,234400.0,28.66,28.8,28.57,28.77,234400.0
2007-10-09 13:00:00,28.76,28.82,28.61,28.63,110400.0,28.76,28.82,28.61,28.63,110400.0
2007-10-09 14:00:00,28.61,28.66,28.31,28.41,367600.0,28.61,28.66,28.31,28.41,367600.0
2007-10-09 15:00:00,28.41,28.55,28.29,28.48,119600.0,28.41,28.55,28.29,28.48,119600.0
2007-10-10 09:30:00,28.49,28.51,28.2,28.25,94000.0,28.49,28.51,28.2,28.25,94000.0
2007-10-10 10:00:00,28.27,28.55,28.26,28.48,74000.0,28.27,28.55,28.26,28.48,74000.0
2007-10-10 11:00:00,28.51,28.54,28.49,28.53,21600.0,28.51,28.54,28.49,28.53,21600.0
2007-10-10 12:00:00,28.53,28.75,28.53,28.73,37200.0,28.53,28.75,28.53,28.73,37200.0
2007-10-10 13:00:00,28.75,28.79,28.66,28.66,67200.0,28.75,28.79,28.66,28.66,67200.0
2007-10-10 14:00:00,28.65,28.7,28.64,28.66,53600.0,28.65,28.7,28.64,28.66,53600.0
2007-10-10 15:00:00,28.68,28.72,28.52,28.53,71600.0,28.68,28.72,28.52,28.53,71600.0
2007-10-11 09:30:00,28.53,28.81,28.52,28.58,26800.0,28.53,28.81,28.52,28.58,26800.0
2007-10-11 10:00:00,28.59,28.72,28.5,28.55,39200.0,28.59,28.72,28.5,28.55,39200.0
2007-10-11 11:00:00,28.56,28.59,28.5,28.53,15600.0,28.56,28.59,28.5,28.53,15600.0
2007-10-11 12:00:00,28.52,28.54,28.45,28.48,11600.0,28.52,28.54,28.45,28.48,11600.0
2007-10-11 13:00:00,28.45,28.56,28.42,28.52,14400.0,28.45,28.56,28.42,28.52,14400.0
2007-10-11 14:00:00,28.5,28.5,28.3,28.36,32000.0,28.5,28.5,28.3,28.36,32000.0
2007-10-11 15:00:00,28.34,28.4,28.27,28.33,54000.0,28.34,28.4,28.27,28.33,54000.0
2007-10-12 09:30:00,28.62,28.62,28.32,28.39,101200.0,28.62,28.62,28.32,28.39,101200.0
2007-10-12 10:00:00,28.34,28.44,28.34,28.4,67600.0,28.34,28.44,28.34,28.4,67600.0
2007-10-12 11:00:00,28.42,28.81,28.41,28.81,74400.0,28.42,28.81,28.41,28.81,74400.0
2007-10-12 12:00:00,28.79,29.0,28.77,29.0,51200.0,28.79,29.0,28.77,29.0,51200.0
2007-10-12 13:00:00,28.97,29.06,28.83,28.93,52400.0,28.97,29.06,28.83,28.93,52400.0
2007-10-12 14:00:00,28.92,28.95,28.77,28.93,78000.0,28.92,28.95,28.77,28.93,78000.0
2007-10-12 15:00:00,28.93,28.93,28.61,28.65,48000.0,28.93,28.93,28.61,28.65,48000.0
2007-10-15 09:30:00,28.61,29.04,28.61,28.97,45200.0,28.61,29.04,28.61,28.97,45200.0
2007-10-15 10:00:00,28.96,29.05,28.89,28.95,122000.0,28.96,29.05,28.89,28.95,122000.0
2007-10-15 11:00:00,28.94,29.0,28.82,29.0,58800.0,28.94,29.0,28.82,29.0,58800.0
2007-10-15 12:00:00,29.0,29.02,28.84,28.84,50000.0,29.0,29.02,28.84,28.84,50000.0
2007-10-15 13:00:00,28.85,28.95,28.8,28.85,68000.0,28.85,28.95,28.8,28.85,68000.0
2007-10-15 14:00:00,28.83,29.01,28.7,29.01,107200.0,28.83,29.01,28.7,29.01,107200.0
2007-10-15 15:00:00,28.99,29.06,28.82,29.0,102800.0,28.99,29.06,28.82,29.0,102800.0
2007-10-16 09:30:00,28.91,29.0,28.91,28.95,25200.0,28.91,29.0,28.91,28.95,25200.0
2007-10-16 10:00:00,28.94,28.94,28.85,28.93,50400.0,28.94,28.94,28.85,28.93,50400.0
2007-10-16 11:00:00,28.93,28.98,28.84,28.98,44000.0,28.93,28.98,28.84,28.98,44000.0
2007-10-16 12:00:00,29.0,29.05,28.93,29.03,56000.0,29.0,29.05,28.93,29.03,56000.0
2007-10-16 13:00:00,29.03,29.08,28.97,29.08,32400.0,29.03,29.08,28.97,29.08,32400.0
2007-10-16 14:00:00,29.08,29.1,28.96,29.0,50400.0,29.08,29.1,28.96,29.0,50400.0
2007-10-16 15:00:00,29.0,29.08,28.99,29.07,92000.0,29.0,29.08,28.99,29.07,92000.0
2007-10-17 09:30:00,29.11,29.79,29.09,29.58,103600.0,29.11,29.79,29.09,29.58,103600.0
2007-10-17 10:00:00,29.62,29.7,29.48,29.49,27200.0,29.62,29.7,29.48,29.49,27200.0
2007-10-17 11:00:00,29.46,29.61,29.32,29.58,98000.0,29.46,29.61,29.32,29.58,98000.0
2007-10-17 12:00:00,29.6,29.61,29.32,29.35,64000.0,29.6,29.61,29.32,29.35,64000.0
2007-10-17 13:00:00,29.34,29.46,29.22,29.35,54000.0,29.34,29.46,29.22,29.35,54000.0
2007-10-17 14:00:00,29.38,29.45,29.15,29.18,58000.0,29.38,29.45,29.15,29.18,58000.0
2007-10-17 15:00:00,29.19,29.32,29.18,29.28,75600.0,29.19,29.32,29.18,29.28,75600.0
2007-10-18 09:30:00,29.27,29.44,29.09,29.09,37200.0,29.27,29.44,29.09,29.09,37200.0
2007-10-18 10:00:00,29.07,29.26,29.02,29.15,44400.0,29.07,29.26,29.02,29.15,44400.0
2007-10-18 11:00:00,29.13,29.15,29.05,29.1,75200.0,29.13,29.15,29.05,29.1,75200.0
2007-10-18 12:00:00,29.12,29.21,29.12,29.19,61600.0,29.12,29.21,29.12,29.19,61600.0
2007-10-18 13:00:00,29.19,29.42,29.19,29.4,16400.0,29.19,29.42,29.19,29.4,16400.0
2007-10-18 14:00:00,29.4,29.42,29.29,29.29,31600.0,29.4,29.42,29.29,29.29,31600.0
2007-10-18 15:00:00,29.28,29.32,29.15,29.3,64800.0,29.28,29.32,29.15,29.3,64800.0
2007-10-19 09:30:00,29.25,29.62,29.22,29.35,10400.0,29.25,29.62,29.22,29.35,10400.0
2007-10-19 10:00:00,29.3,29.39,29.17,29.24,90800.0,29.3,29.39,29.17,29.24,90800.0
2007-10-19 11:00:00,29.23,29.32,29.21,29.31,17200.0,29.23,29.32,29.21,29.31,17200.0
2007-10-19 12:00:00,29.3,29.36,29.21,29.22,29200.0,29.3,29.36,29.21,29.22,29200.0
2007-10-19 13:00:00,29.24,29.31,29.18,29.19,21600.0,29.24,29.31,29.18,29.19,21600.0
2007-10-19 14:00:00,29.15,29.24,28.92,28.93,97600.0,29.15,29.24,28.92,28.93,97600.0
2007-10-19 15:00:00,28.95,29.02,28.89,28.9,77600.0,28.95,29.02,28.89,28.9,77600.0
2007-10-22 09:30:00,28.82,28.93,28.43,28.44,52000.0,28.82,28.93,28.43,28.44,52000.0
2007-10-22 10:00:00,28.46,28.46,28.32,28.36,50000.0,28.46,28.46,28.32,28.36,50000.0
2007-10-22 11:00:00,28.36,28.4,28.16,28.25,184400.0,28.36,28.4,28.16,28.25,184400.0
2007-10-22 12:00:00,28.25,28.41,28.16,28.39,76800.0,28.25,28.41,28.16,28.39,76800.0
2007-10-22 13:00:00,28.37,28.4,28.25,28.33,40800.0,28.37,28.4,28.25,28.33,40800.0
2007-10-22 14:00:00,28.35,28.35,28.21,28.23,33600.0,28.35,28.35,28.21,28.23,33600.0
2007-10-22 15:00:00,28.24,28.25,28.01,28.09,185200.0,28.24,28.25,28.01,28.09,185200.0
2007-10-23 09:30:00,27.93,28.24,27.88,28.2,69200.0,27.93,28.24,27.88,28.2,69200.0
2007-10-23 10:00:00,28.25,28.25,28.04,28.06,70000.0,28.25,28.25,28.04,28.06,70000.0
2007-10-23 11:00:00,28.06,28.25,28.04,28.24,47600.0,28.06,28.25,28.04,28.24,47600.0
2007-10-23 12:00:00,28.25,28.45,28.23,28.41,44400.0,28.25,28.45,28.23,28.41,44400.0
2007-10-23 13:00:00,28.4,28.5,28.35,28.48,41600.0,28.4,28.5,28.35,28.48,41600.0
2007-10-23 14:00:00,28.49,28.8,28.48,28.64,72400.0,28.49,28.8,28.48,28.64,72400.0
2007-10-23 15:00:00,28.63,28.81,28.61,28.68,88000.0,28.63,28.81,28.61,28.68,88000.0
2007-10-24 09:30:00,28.53,28.68,28.53,28.59,53200.0,28.53,28.68,28.53,28.59,53200.0
2007-10-24 10:00:00,28.58,28.7,28.51,28.62,55600.0,28.58,28.7,28.51,28.62,55600.0
2007-10-24 11:00:00,28.61,28.73,28.59,28.71,37200.0,28.61,28.73,28.59,28.71,37200.0
2007-10-24 12:00:00,28.71,28.89,28.69,28.73,61600.0,28.71,28.89,28.69,28.73,61600.0
2007-10-24 13:00:00,28.72,28.84,28.71,28.82,22800.0,28.72,28.84,28.71,28.82,22800.0
2007-10-24 14:00:00,28.81,28.88,28.74,28.82,35600.0,28.81,28.88,28.74,28.82,35600.0
2007-10-24 15:00:00,28.79,29.05,28.79,29.02,66400.0,28.79,29.05,28.79,29.02,66400.0
2007-10-25 09:30:00,29.02,29.02,28.54,28.59,109200.0,29.02,29.02,28.54,28.59,109200.0
2007-10-25 10:00:00,28.59,28.76,28.45,28.52,81200.0,28.59,28.76,28.45,28.52,81200.0
2007-10-25 11:00:00,28.5,28.67,28.44,28.45,47600.0,28.5,28.67,28.44,28.45,47600.0
2007-10-25 12:00:00,28.45,28.75,28.42,28.71,27600.0,28.45,28.75,28.42,28.71,27600.0
2007-10-25 13:00:00,28.7,28.71,28.51,28.63,22800.0,28.7,28.71,28.51,28.63,22800.0
2007-10-25 14:00:00,28.67,28.67,28.52,28.58,64000.0,28.67,28.67,28.52,28.58,64000.0
2007-10-25 15:00:00,28.6,28.61,28.38,28.53,154000.0,28.6,28.61,28.38,28.53,154000.0
2007-10-26 09:30:00,29.11,31.42,29.0,30.34,451600.0,29.11,31.42,29.0,30.34,451600.0
2007-10-26 10:00:00,30.42,30.43,29.7,30.02,350400.0,30.42,30.43,29.7,30.02,350400.0
2007-10-26 11:00:00,30.08,30.26,29.96,30.23,90800.0,30.08,30.26,29.96,30.23,90800.0
2007-10-26 12:00:00,30.24,30.25,30.03,30.15,94000.0,30.24,30.25,30.03,30.15,94000.0
2007-10-26 13:00:00,30.03,30.31,30.0,30.0,196800.0,30.03,30.31,30.0,30.0,196800.0
2007-10-26 14:00:00,30.03,30.03,29.43,29.8,188400.0,30.03,30.03,29.43,29.8,188400.0
2007-10-26 15:00:00,29.78,30.12,29.68,30.02,186400.0,29.78,30.12,29.68,30.02,186400.0
2007-10-29 09:30:00,30.36,30.36,29.81,29.84,80400.0,30.36,30.36,29.81,29.84,80400.0
2007-10-29 10:00:00,29.85,29.86,29.64,29.67,121600.0,29.85,29.86,29.64,29.67,121600.0
2007-10-29 11:00:00,29.67,29.75,29.4,29.41,98400.0,29.67,29.75,29.4,29.41,98400.0
2007-10-29 12:00:00,29.41,29.46,29.28,29.34,146400.0,29.41,29.46,29.28,29.34,146400.0
2007-10-29 13:00:00,29.34,29.4,28.91,29.13,185600.0,29.34,29.4,28.91,29.13,185600.0
2007-10-29 14:00:00,29.11,29.28,29.08,29.2,119600.0,29.11,29.28,29.08,29.2,119600.0
2007-10-29 15:00:00,29.17,29.34,29.1,29.11,208000.0,29.17,29.34,29.1,29.11,208000.0
2007-10-30 09:30:00,29.0,29.58,29.0,29.5,97600.0,29.0,29.58,29.0,29.5,97600.0
2007-10-30 10:00:00,29.48,29.68,29.33,29.68,86800.0,29.48,29.68,29.33,29.68,86800.0
2007-10-30 11:00:00,29.7,29.71,29.5,29.57,132000.0,29.7,29.71,29.5,29.57,132000.0
2007-10-30 12:00:00,29.56,29.75,29.52,29.62,100400.0,29.56,29.75,29.52,29.62,100400.0
2007-10-30 13:00:00,29.61,29.71,29.54,29.7,65600.0,29.61,29.71,29.54,29.7,65600.0
2007-10-30 14:00:00,29.68,29.73,29.55,29.68,90800.0,29.68,29.73,29.55,29.68,90800.0
2007-10-30 15:00:00,29.68,29.8,29.44,29.47,152800.0,29.68,29.8,29.44,29.47,152800.0
2007-10-31 09:30:00,29.67,29.88,29.67,29.73,59600.0,29.67,29.88,29.67,29.73,59600.0
2007-10-31 10:00:00,29.73,29.86,29.68,29.72,78800.0,29.73,29.86,29.68,29.72,78800.0
2007-10-31 11:00:00,29.71,29.77,29.61,29.73,53200.0,29.71,29.77,29.61,29.73,53200.0
2007-10-31 12:00:00,29.75,29.94,29.66,29.93,148800.0,29.75,29.94,29.66,29.93,148800.0
2007-10-31 13:00:00,29.93,30.03,29.9,30.0,61200.0,29.93,30.03,29.9,30.0,61200.0
2007-10-31 14:00:00,29.99,30.22,29.9,30.21,120400.0,29.99,30.22,29.9,30.21,120400.0
2007-10-31 15:00:00,30.17,30.5,29.94,30.43,177200.0,30.17,30.5,29.94,30.43,177200.0
2007-11-01 09:30:00,30.17,30.62,29.92,30.54,45200.0,30.17,30.62,29.92,30.54,45200.0
2007-11-01 10:00:00,30.56,30.9,30.54,30.84,124800.0,30.56,30.9,30.54,30.84,124800.0
2007-11-01 11:00:00,30.84,31.09,30.72,30.81,176800.0,30.84,31.09,30.72,30.81,176800.0
2007-11-01 12:00:00,30.81,30.83,30.3,30.44,67200.0,30.81,30.83,30.3,30.44,67200.0
2007-11-01 13:00:00,30.43,30.5,30.27,30.27,35200.0,30.43,30.5,30.27,30.27,35200.0
2007-11-01 14:00:00,30.3,30.48,30.28,30.46,25600.0,30.3,30.48,30.28,30.46,25600.0
2007-11-01 15:00:00,30.44,30.44,30.09,30.27,91200.0,30.44,30.44,30.09,30.27,91200.0
2007-11-02 09:30:00,30.4,30.73,30.2,30.29,94400.0,30.4,30.73,30.2,30.29,94400.0
2007-11-02 10:00:00,30.36,31.25,30.36,30.91,261200.0,30.36,31.25,30.36,30.91,261200.0
2007-11-02 11:00:00,30.9,31.0,30.75,30.85,42400.0,30.9,31.0,30.75,30.85,42400.0
2007-11-02 12:00:00,30.76,30.87,30.64,30.71,38800.0,30.76,30.87,30.64,30.71,38800.0
2007-11-02 13:00:00,30.7,30.82,30.64,30.82,70400.0,30.7,30.82,30.64,30.82,70400.0
2007-11-02 14:00:00,30.8,30.84,30.6,30.61,35200.0,30.8,30.84,30.6,30.61,35200.0
2007-11-02 15:00:00,30.61,30.67,30.55,30.58,60400.0,30.61,30.67,30.55,30.58,60400.0
2007-11-05 09:30:00,30.04,30.37,29.85,30.24,100800.0,30.04,30.37,29.85,30.24,100800.0
2007-11-05 10:00:00,30.28,30.28,29.96,29.97,62800.0,30.28,30.28,29.96,29.97,62800.0
2007-11-05 11:00:00,29.97,30.0,29.83,29.93,66000.0,29.97,30.0,29.83,29.93,66000.0
2007-11-05 12:00:00,29.93,30.16,29.93,30.13,141600.0,29.93,30.16,29.93,30.13,141600.0
2007-11-05 13:00:00,30.13,30.2,30.03,30.08,114000.0,30.13,30.2,30.03,30.08,114000.0
2007-11-05 14:00:00,30.05,30.06,29.88,29.91,82800.0,30.05,30.06,29.88,29.91,82800.0
2007-11-05 15:00:00,29.91,30.11,29.83,29.85,132400.0,29.91,30.11,29.83,29.85,132400.0
2007-11-06 09:30:00,30.02,30.46,30.02,30.43,164400.0,30.02,30.46,30.02,30.43,164400.0
2007-11-06 10:00:00,30.47,30.62,30.25,30.41,223600.0,30.47,30.62,30.25,30.41,223600.0
2007-11-06 11:00:00,30.38,30.82,30.27,30.8,135600.0,30.38,30.82,30.27,30.8,135600.0
2007-11-06 12:00:00,30.81,30.98,30.61,30.95,246800.0,30.81,30.98,30.61,30.95,246800.0
2007-11-06 13:00:00,30.95,30.95,30.36,30.49,89600.0,30.95,30.95,30.36,30.49,89600.0
2007-11-06 14:00:00,30.51,30.8,30.45,30.8,67200.0,30.51,30.8,30.45,30.8,67200.0
2007-11-06 15:00:00,30.8,31.2,30.71,31.15,219200.0,30.8,31.2,30.71,31.15,219200.0
2007-11-07 09:30:00,31.38,31.38,30.92,31.13,27200.0,31.38,31.38,30.92,31.13,27200.0
2007-11-07 10:00:00,31.15,31.43,31.06,31.34,202800.0,31.15,31.43,31.06,31.34,202800.0
2007-11-07 11:00:00,31.23,31.54,31.15,31.54,179600.0,31.23,31.54,31.15,31.54,179600.0
2007-11-07 12:00:00,31.53,31.68,31.38,31.48,76000.0,31.53,31.68,31.38,31.48,76000.0
2007-11-07 13:00:00,31.49,31.6,31.45,31.45,72800.0,31.49,31.6,31.45,31.45,72800.0
2007-11-07 14:00:00,31.45,31.51,31.28,31.36,104000.0,31.45,31.51,31.28,31.36,104000.0
2007-11-07 15:00:00,31.35,31.46,31.23,31.27,146800.0,31.35,31.46,31.23,31.27,146800.0
2007-11-08 09:30:00,31.23,31.54,31.14,31.38,72400.0,31.23,31.54,31.14,31.38,72400.0
2007-11-08 10:00:00,31.42,31.61,31.33,31.55,225200.0,31.42,31.61,31.33,31.55,225200.0
2007-11-08 11:00:00,31.56,32.1,31.5,31.99,259600.0,31.56,32.1,31.5,31.99,259600.0
2007-11-08 12:00:00,32.01,32.13,31.86,31.86,176800.0,32.01,32.13,31.86,31.86,176800.0
2007-11-08 13:00:00,31.84,31.95,31.59,31.66,146400.0,31.84,31.95,31.59,31.66,146400.0
2007-11-08 14:00:00,31.62,31.76,31.48,31.76,110400.0,31.62,31.76,31.48,31.76,110400.0
2007-11-08 15:00:00,31.77,32.12,31.64,31.95,202000.0,31.77,32.12,31.64,31.95,202000.0
2007-11-09 09:30:00,32.07,32.07,31.74,31.93,50800.0,32.07,32.07,31.74,31.93,50800.0
2007-11-09 10:00:00,31.9,31.91,31.57,31.59,209600.0,31.9,31.91,31.57,31.59,209600.0
2007-11-09 11:00:00,31.61,31.75,31.39,31.74,122800.0,31.61,31.75,31.39,31.74,122800.0
2007-11-09 12:00:00,31.74,31.75,31.64,31.72,45200.0,31.74,31.75,31.64,31.72,45200.0
2007-11-09 13:00:00,31.68,31.73,31.59,31.61,49600.0,31.68,31.73,31.59,31.61,49600.0
2007-11-09 14:00:00,31.63,31.78,31.63,31.73,109600.0,31.63,31.78,31.63,31.73,109600.0
2007-11-09 15:00:00,31.75,31.79,31.48,31.65,163600.0,31.75,31.79,31.48,31.65,163600.0
2007-11-12 09:30:00,32.13,32.13,31.66,31.93,141600.0,32.13,32.13,31.66,31.93,141600.0
2007-11-12 10:00:00,31.9,31.9,31.71,31.74,302800.0,31.9,31.9,31.71,31.74,302800.0
2007-11-12 11:00:00,31.74,31.75,31.48,31.67,140400.0,31.74,31.75,31.48,31.67,140400.0
2007-11-12 12:00:00,31.7,31.75,31.64,31.73,58000.0,31.7,31.75,31.64,31.73,58000.0
2007-11-12 13:00:00,31.72,31.75,31.53,31.56,57600.0,31.72,31.75,31.53,31.56,57600.0
2007-11-12 14:00:00,31.56,31.66,31.35,31.44,126800.0,31.56,31.66,31.35,31.44,126800.0
2007-11-12 15:00:00,31.46,31.5,31.03,31.25,158000.0,31.46,31.5,31.03,31.25,158000.0
2007-11-13 09:30:00,31.7,31.7,31.04,31.33,108800.0,31.7,31.7,31.04,31.33,108800.0
2007-11-13 10:00:00,31.33,31.35,31.07,31.15,60400.0,31.33,31.35,31.07,31.15,60400.0
2007-11-13 11:00:00,31.19,31.29,31.13,31.15,32400.0,31.19,31.29,31.13,31.15,32400.0
2007-11-13 12:00:00,31.18,31.29,31.18,31.24,52000.0,31.18,31.29,31.18,31.24,52000.0
2007-11-13 13:00:00,31.25,31.54,31.21,31.5,32000.0,31.25,31.54,31.21,31.5,32000.0
2007-11-13 14:00:00,31.49,31.55,31.4,31.54,45600.0,31.49,31.55,31.4,31.54,45600.0
2007-11-13 15:00:00,31.53,31.65,31.38,31.47,116800.0,31.53,31.65,31.38,31.47,116800.0
2007-11-14 09:30:00,31.65,31.67,31.26,31.42,86000.0,31.65,31.67,31.26,31.42,86000.0
2007-11-14 10:00:00,31.43,31.76,31.43,31.74,51200.0,31.43,31.76,31.43,31.74,51200.0
2007-11-14 11:00:00,31.78,31.97,31.74,31.8,34800.0,31.78,31.97,31.74,31.8,34800.0
2007-11-14 12:00:00,31.77,31.99,31.75,31.88,24400.0,31.77,31.99,31.75,31.88,24400.0
2007-11-14 13:00:00,31.88,32.04,31.87,31.91,37600.0,31.88,32.04,31.87,31.91,37600.0
2007-11-14 14:00:00,31.91,31.97,31.88,31.92,25600.0,31.91,31.97,31.88,31.92,25600.0
2007-11-14 15:00:00,31.91,31.91,31.6,31.68,64400.0,31.91,31.91,31.6,31.68,64400.0
2007-11-15 09:30:00,31.57,31.88,31.57,31.76,23200.0,31.57,31.88,31.57,31.76,23200.0
2007-11-15 10:00:00,31.76,32.04,31.74,31.74,50400.0,31.76,32.04,31.74,31.74,50400.0
2007-11-15 11:00:00,31.73,31.74,31.5,31.55,72800.0,31.73,31.74,31.5,31.55,72800.0
2007-11-15 12:00:00,31.55,31.9,31.55,31.87,74400.0,31.55,31.9,31.55,31.87,74400.0
2007-11-15 13:00:00,31.83,32.14,31.83,31.86,89600.0,31.83,32.14,31.83,31.86,89600.0
2007-11-15 14:00:00,31.83,32.21,31.83,31.99,63200.0,31.83,32.21,31.83,31.99,63200.0
2007-11-15 15:00:00,32.02,32.23,31.84,32.11,186000.0,32.02,32.23,31.84,32.11,186000.0
2007-11-16 09:30:00,32.02,32.24,31.89,31.94,92000.0,32.02,32.24,31.89,31.94,92000.0
2007-11-16 10:00:00,31.91,32.0,31.78,31.84,63200.0,31.91,32.0,31.78,31.84,63200.0
2007-11-16 11:00:00,31.8,32.0,31.79,31.83,66800.0,31.8,32.0,31.79,31.83,66800.0
2007-11-16 12:00:00,31.83,32.24,31.82,32.06,231600.0,31.83,32.24,31.82,32.06,231600.0
2007-11-16 13:00:00,32.06,32.34,32.06,32.07,106400.0,32.06,32.34,32.06,32.07,106400.0
2007-11-16 14:00:00,32.04,32.09,31.72,31.75,110000.0,32.04,32.09,31.72,31.75,110000.0
2007-11-16 15:00:00,31.8,31.96,31.75,31.84,115200.0,31.8,31.96,31.75,31.84,115200.0
2007-11-19 09:30:00,31.53,31.9,31.32,31.71,37600.0,31.53,31.9,31.32,31.71,37600.0
2007-11-19 10:00:00,31.7,32.0,31.66,31.86,49200.0,31.7,32.0,31.66,31.86,49200.0
2007-11-19 11:00:00,31.86,31.86,31.49,31.6,50400.0,31.86,31.86,31.49,31.6,50400.0
2007-11-19 12:00:00,31.6,31.63,31.57,31.57,50400.0,31.6,31.63,31.57,31.57,50400.0
2007-11-19 13:00:00,31.57,31.61,31.33,31.51,109200.0,31.57,31.61,31.33,31.51,109200.0
2007-11-19 14:00:00,31.51,31.59,31.48,31.53,92400.0,31.51,31.59,31.48,31.53,92400.0
2007-11-19 15:00:00,31.53,31.63,31.49,31.56,65600.0,31.53,31.63,31.49,31.56,65600.0
2007-11-20 09:30:00,31.48,31.67,30.88,31.67,44000.0,31.48,31.67,30.88,31.67,44000.0
2007-11-20 10:00:00,31.62,31.62,31.46,31.51,38000.0,31.62,31.62,31.46,31.51,38000.0
2007-11-20 11:00:00,31.53,31.55,31.43,31.45,37600.0,31.53,31.55,31.43,31.45,37600.0
2007-11-20 12:00:00,31.45,31.55,31.43,31.53,35600.0,31.45,31.55,31.43,31.53,35600.0
2007-11-20 13:00:00,31.53,31.55,31.46,31.48,57200.0,31.53,31.55,31.46,31.48,57200.0
2007-11-20 14:00:00,31.48,31.48,31.28,31.39,74000.0,31.48,31.48,31.28,31.39,74000.0
2007-11-20 15:00:00,31.38,31.45,31.25,31.42,147200.0,31.38,31.45,31.25,31.42,147200.0
2007-11-21 09:30:00,31.33,31.45,31.09,31.09,22400.0,31.33,31.45,31.09,31.09,22400.0
2007-11-21 10:00:00,31.02,31.19,30.63,30.63,110800.0,31.02,31.19,30.63,30.63,110800.0
2007-11-21 11:00:00,30.65,30.69,30.24,30.29,183200.0,30.65,30.69,30.24,30.29,183200.0
2007-11-21 12:00:00,30.3,30.34,29.83,30.05,256800.0,30.3,30.34,29.83,30.05,256800.0
2007-11-21 13:00:00,30.05,30.26,30.05,30.23,114800.0,30.05,30.26,30.05,30.23,114800.0
2007-11-21 14:00:00,30.26,30.3,30.16,30.28,185200.0,30.26,30.3,30.16,30.28,185200.0
2007-11-21 15:00:00,30.28,30.29,29.96,29.98,159200.0,30.28,30.29,29.96,29.98,159200.0
2007-11-23 09:30:00,30.07,30.28,30.07,30.26,36400.0,30.07,30.28,30.07,30.26,36400.0
2007-11-23 10:00:00,30.25,30.28,30.17,30.24,58000.0,30.25,30.28,30.17,30.24,58000.0
2007-11-23 11:00:00,30.28,30.28,30.21,30.21,36400.0,30.28,30.28,30.21,30.21,36400.0
2007-11-23 12:00:00,30.19,30.26,30.18,30.18,142400.0,30.19,30.26,30.18,30.18,142400.0
2007-11-26 09:30:00,29.96,30.4,29.96,30.35,39600.0,29.96,30.4,29.96,30.35,39600.0
2007-11-26 10:00:00,30.4,30.4,30.21,30.3,60800.0,30.4,30.4,30.21,30.3,60800.0
2007-11-26 11:00:00,30.3,30.33,30.28,30.3,42000.0,30.3,30.33,30.28,30.3,42000.0
2007-11-26 12:00:00,30.31,30.37,30.3,30.35,50000.0,30.31,30.37,30.3,30.35,50000.0
2007-11-26 13:00:00,30.35,30.38,30.33,30.38,36400.0,30.35,30.38,30.33,30.38,36400.0
2007-11-26 14:00:00,30.39,30.39,30.32,30.34,57600.0,30.39,30.39,30.32,30.34,57600.0
2007-11-26 15:00:00,30.34,30.35,30.16,30.21,85200.0,30.34,30.35,30.16,30.21,85200.0
2007-11-27 09:30:00,30.49,30.58,29.86,30.03,44600.0,30.49,30.58,29.86,30.03,44600.0
2007-11-27 10:00:00,30.04,30.04,29.64,29.64,82000.0,30.04,30.04,29.64,29.64,82000.0
2007-11-27 11:00:00,29.61,29.74,29.24,29.33,113000.0,29.61,29.74,29.24,29.33,113000.0
2007-11-27 12:00:00,29.34,29.72,29.34,29.68,95800.0,29.34,29.72,29.34,29.68,95800.0
2007-11-27 13:00:00,29.66,29.72,29.58,29.6,97600.0,29.66,29.72,29.58,29.6,97600.0
2007-11-27 14:00:00,29.6,29.72,29.49,29.66,84800.0,29.6,29.72,29.49,29.66,84800.0
2007-11-27 15:00:00,29.66,29.88,29.56,29.86,220600.0,29.66,29.88,29.56,29.86,220600.0
2007-11-28 09:30:00,29.93,30.21,29.71,29.81,30600.0,29.93,30.21,29.71,29.81,30600.0
2007-11-28 10:00:00,29.82,30.12,29.68,29.98,59600.0,29.82,30.12,29.68,29.98,59600.0
2007-11-28 11:00:00,29.98,30.21,29.98,30.09,50000.0,29.98,30.21,29.98,30.09,50000.0
2007-11-28 12:00:00,30.08,30.38,30.03,30.31,205200.0,30.08,30.38,30.03,30.31,205200.0
2007-11-28 13:00:00,30.32,30.38,30.31,30.37,96200.0,30.32,30.38,30.31,30.37,96200.0
2007-11-28 14:00:00,30.38,30.53,30.37,30.41,80800.0,30.38,30.53,30.37,30.41,80800.0
2007-11-28 15:00:00,30.42,30.52,30.33,30.43,154400.0,30.42,30.52,30.33,30.43,154400.0
2007-11-29 09:30:00,30.5,30.5,29.99,30.21,34200.0,30.5,30.5,29.99,30.21,34200.0
2007-11-29 10:00:00,30.22,30.36,30.05,30.35,34400.0,30.22,30.36,30.05,30.35,34400.0
2007-11-29 11:00:00,30.3,30.31,30.16,30.16,28600.0,30.3,30.31,30.16,30.16,28600.0
2007-11-29 12:00:00,30.16,30.28,30.14,30.25,43600.0,30.16,30.28,30.14,30.25,43600.0
2007-11-29 13:00:00,30.25,30.28,30.22,30.25,64400.0,30.25,30.28,30.22,30.25,64400.0
2007-11-29 14:00:00,30.25,30.31,30.25,30.31,77200.0,30.25,30.31,30.25,30.31,77200.0
2007-11-29 15:00:00,30.31,30.35,30.14,30.14,59400.0,30.31,30.35,30.14,30.14,59400.0
2007-11-30 09:30:00,29.86,30.38,29.86,30.25,25800.0,29.86,30.38,29.86,30.25,25800.0
2007-11-30 10:00:00,30.25,30.31,30.08,30.22,69600.0,30.25,30.31,30.08,30.22,69600.0
2007-11-30 11:00:00,30.22,30.27,30.12,30.25,49000.0,30.22,30.27,30.12,30.25,49000.0
2007-11-30 12:00:00,30.25,30.29,30.2,30.2,43600.0,30.25,30.29,30.2,30.2,43600.0
2007-11-30 13:00:00,30.2,30.34,30.2,30.24,54800.0,30.2,30.34,30.2,30.24,54800.0
2007-11-30 14:00:00,30.22,30.28,30.02,30.1,90200.0,30.22,30.28,30.02,30.1,90200.0
2007-11-30 15:00:00,30.11,30.28,30.08,30.25,147800.0,30.11,30.28,30.08,30.25,147800.0
2007-12-03 09:30:00,30.25,30.28,29.81,30.06,29600.0,30.25,30.28,29.81,30.06,29600.0
2007-12-03 10:00:00,30.06,30.06,29.88,29.93,65400.0,30.06,30.06,29.88,29.93,65400.0
2007-12-03 11:00:00,29.95,29.99,29.81,29.96,48800.0,29.95,29.99,29.81,29.96,48800.0
2007-12-03 12:00:00,29.93,29.96,29.86,29.86,30800.0,29.93,29.96,29.86,29.86,30800.0
2007-12-03 13:00:00,29.89,29.93,29.79,29.92,57000.0,29.89,29.93,29.79,29.92,57000.0
2007-12-03 14:00:00,29.93,29.99,29.86,29.96,41800.0,29.93,29.99,29.86,29.96,41800.0
2007-12-03 15:00:00,29.96,30.0,29.86,29.88,116800.0,29.96,30.0,29.86,29.88,116800.0
2007-12-04 09:30:00,29.68,29.95,29.65,29.83,16600.0,29.68,29.95,29.65,29.83,16600.0
2007-12-04 10:00:00,29.9,30.07,29.81,29.99,16600.0,29.9,30.07,29.81,29.99,16600.0
2007-12-04 11:00:00,29.98,30.09,29.93,29.97,30600.0,29.98,30.09,29.93,29.97,30600.0
2007-12-04 12:00:00,29.97,29.99,29.96,29.97,33200.0,29.97,29.99,29.96,29.97,33200.0
2007-12-04 13:00:00,29.96,29.98,29.55,29.65,112400.0,29.96,29.98,29.55,29.65,112400.0
2007-12-04 14:00:00,29.64,29.9,29.59,29.9,67800.0,29.64,29.9,29.59,29.9,67800.0
2007-12-04 15:00:00,29.9,30.1,29.86,30.03,145600.0,29.9,30.1,29.86,30.03,145600.0
2007-12-05 09:30:00,30.15,30.18,29.57,30.09,21200.0,30.15,30.18,29.57,30.09,21200.0
2007-12-05 10:00:00,30.11,30.15,30.04,30.05,89400.0,30.11,30.15,30.04,30.05,89400.0
2007-12-05 11:00:00,30.04,30.04,29.81,29.83,62000.0,30.04,30.04,29.81,29.83,62000.0
2007-12-05 12:00:00,29.83,29.85,29.61,29.8,92400.0,29.83,29.85,29.61,29.8,92400.0
2007-12-05 13:00:00,29.79,29.9,29.73,29.75,34400.0,29.79,29.9,29.73,29.75,34400.0
2007-12-05 14:00:00,29.75,29.77,29.65,29.7,72400.0,29.75,29.77,29.65,29.7,72400.0
2007-12-05 15:00:00,29.69,29.82,29.64,29.75,122400.0,29.69,29.82,29.64,29.75,122400.0
2007-12-06 09:30:00,29.52,29.83,29.5,29.8,17200.0,29.52,29.83,29.5,29.8,17200.0
2007-12-06 10:00:00,29.79,29.93,29.67,29.71,60400.0,29.79,29.93,29.67,29.71,60400.0
2007-12-06 11:00:00,29.71,29.81,29.61,29.79,71600.0,29.71,29.81,29.61,29.79,71600.0
2007-12-06 12:00:00,29.79,29.85,29.7,29.71,32800.0,29.79,29.85,29.7,29.71,32800.0
2007-12-06 13:00:00,29.73,29.75,29.65,29.74,35800.0,29.73,29.75,29.65,29.74,35800.0
2007-12-06 14:00:00,29.73,29.8,29.71,29.78,67400.0,29.73,29.8,29.71,29.78,67400.0
2007-12-06 15:00:00,29.77,29.78,29.68,29.74,49600.0,29.77,29.78,29.68,29.74,49600.0
2007-12-07 09:30:00,29.8,29.85,29.47,29.65,13200.0,29.8,29.85,29.47,29.65,13200.0
2007-12-07 10:00:00,29.68,29.81,29.66,29.66,45400.0,29.68,29.81,29.66,29.66,45400.0
2007-12-07 11:00:00,29.68,29.78,29.67,29.75,58800.0,29.68,29.78,29.67,29.75,58800.0
2007-12-07 12:00:00,29.77,29.79,29.61,29.66,40000.0,29.77,29.79,29.61,29.66,40000.0
2007-12-07 13:00:00,29.67,29.73,29.63,29.64,31400.0,29.67,29.73,29.63,29.64,31400.0
2007-12-07 14:00:00,29.65,29.65,29.59,29.6,40000.0,29.65,29.65,29.59,29.6,40000.0
2007-12-07 15:00:00,29.61,29.63,29.48,29.59,52600.0,29.61,29.63,29.48,29.59,52600.0
2007-12-10 09:30:00,29.6,29.72,29.32,29.59,49800.0,29.6,29.72,29.32,29.59,49800.0
2007-12-10 10:00:00,29.49,29.72,29.45,29.7,53000.0,29.49,29.72,29.45,29.7,53000.0
2007-12-10 11:00:00,29.7,29.86,29.69,29.81,66400.0,29.7,29.86,29.69,29.81,66400.0
2007-12-10 12:00:00,29.81,29.85,28.3,29.85,138200.0,29.81,29.85,28.3,29.85,138200.0
2007-12-10 13:00:00,29.88,29.93,29.83,29.86,62800.0,29.88,29.93,29.83,29.86,62800.0
2007-12-10 14:00:00,29.86,29.9,29.82,29.88,39000.0,29.86,29.9,29.82,29.88,39000.0
2007-12-10 15:00:00,29.88,30.04,29.83,29.89,125000.0,29.88,30.04,29.83,29.89,125000.0
2007-12-11 09:30:00,30.05,30.16,29.91,30.06,32200.0,30.05,30.16,29.91,30.06,32200.0
2007-12-11 10:00:00,30.12,30.25,30.1,30.22,40800.0,30.12,30.25,30.1,30.22,40800.0
2007-12-11 11:00:00,30.24,30.31,30.13,30.31,53000.0,30.24,30.31,30.13,30.31,53000.0
2007-12-11 12:00:00,30.31,30.38,30.28,30.32,94400.0,30.31,30.38,30.28,30.32,94400.0
2007-12-11 13:00:00,30.34,30.37,30.28,30.29,113000.0,30.34,30.37,30.28,30.29,113000.0
2007-12-11 14:00:00,30.29,30.34,30.0,30.04,91400.0,30.29,30.34,30.0,30.04,91400.0
2007-12-11 15:00:00,30.06,30.1,29.95,29.95,62600.0,30.06,30.1,29.95,29.95,62600.0
2007-12-12 09:30:00,30.21,30.26,30.04,30.23,45400.0,30.21,30.26,30.04,30.23,45400.0
2007-12-12 10:00:00,30.29,30.3,30.12,30.21,69400.0,30.29,30.3,30.12,30.21,69400.0
2007-12-12 11:00:00,30.22,30.25,30.19,30.25,24600.0,30.22,30.25,30.19,30.25,24600.0
2007-12-12 12:00:00,30.25,30.25,29.97,30.03,51400.0,30.25,30.25,29.97,30.03,51400.0
2007-12-12 13:00:00,30.02,30.17,30.0,30.16,35800.0,30.02,30.17,30.0,30.16,35800.0
2007-12-12 14:00:00,30.16,30.25,30.15,30.19,38200.0,30.16,30.25,30.15,30.19,38200.0
2007-12-12 15:00:00,30.18,30.2,29.99,30.1,58200.0,30.18,30.2,29.99,30.1,58200.0
2007-12-13 09:30:00,30.12,30.27,29.91,30.22,26600.0,30.12,30.27,29.91,30.22,26600.0
2007-12-13 10:00:00,30.2,30.25,30.16,30.21,34000.0,30.2,30.25,30.16,30.21,34000.0
2007-12-13 11:00:00,30.21,30.44,30.21,30.43,126400.0,30.21,30.44,30.21,30.43,126400.0
2007-12-13 12:00:00,30.43,30.5,30.36,30.36,54400.0,30.43,30.5,30.36,30.36,54400.0
2007-12-13 13:00:00,30.38,30.5,30.3,30.33,38200.0,30.38,30.5,30.3,30.33,38200.0
2007-12-13 14:00:00,30.33,30.41,30.31,30.35,37000.0,30.33,30.41,30.31,30.35,37000.0
2007-12-13 15:00:00,30.36,30.53,30.31,30.48,78400.0,30.36,30.53,30.31,30.48,78400.0
2007-12-14 09:30:00,30.97,31.0,30.6,30.79,73800.0,30.97,31.0,30.6,30.79,73800.0
2007-12-14 10:00:00,30.79,31.03,30.73,30.99,123800.0,30.79,31.03,30.73,30.99,123800.0
2007-12-14 11:00:00,30.98,31.0,30.74,30.86,44600.0,30.98,31.0,30.74,30.86,44600.0
2007-12-14 12:00:00,30.86,30.88,30.75,30.77,24400.0,30.86,30.88,30.75,30.77,24400.0
2007-12-14 13:00:00,30.79,30.79,30.52,30.54,35400.0,30.79,30.79,30.52,30.54,35400.0
2007-12-14 14:00:00,30.54,30.54,30.39,30.39,86800.0,30.54,30.54,30.39,30.39,86800.0
2007-12-14 15:00:00,30.39,30.53,30.34,30.48,101000.0,30.39,30.53,30.34,30.48,101000.0
2007-12-17 09:30:00,30.22,30.39,29.88,29.95,38400.0,30.22,30.39,29.88,29.95,38400.0
2007-12-17 10:00:00,30.0,30.04,29.88,29.89,45200.0,30.0,30.04,29.88,29.89,45200.0
2007-12-17 11:00:00,29.93,29.99,29.82,29.85,51800.0,29.93,29.99,29.82,29.85,51800.0
2007-12-17 12:00:00,29.84,29.85,29.5,29.8,79800.0,29.84,29.85,29.5,29.8,79800.0
2007-12-17 13:00:00,29.86,29.91,29.65,29.66,41400.0,29.86,29.91,29.65,29.66,41400.0
2007-12-17 14:00:00,29.65,29.79,29.6,29.63,31400.0,29.65,29.79,29.6,29.63,31400.0
2007-12-17 15:00:00,29.63,29.78,29.5,29.5,50800.0,29.63,29.78,29.5,29.5,50800.0
2007-12-18 09:30:00,29.57,29.57,29.39,29.51,23400.0,29.57,29.57,29.39,29.51,23400.0
2007-12-18 10:00:00,29.51,29.59,29.31,29.35,48800.0,29.51,29.59,29.31,29.35,48800.0
2007-12-18 11:00:00,29.35,29.35,28.41,28.41,204400.0,29.35,29.35,28.41,28.41,204400.0
2007-12-18 12:00:00,28.46,28.5,27.88,27.98,173400.0,28.46,28.5,27.88,27.98,173400.0
2007-12-18 13:00:00,27.97,28.53,27.93,28.52,156600.0,27.97,28.53,27.93,28.52,156600.0
2007-12-18 14:00:00,28.5,28.55,28.44,28.5,122800.0,28.5,28.55,28.44,28.5,122800.0
2007-12-18 15:00:00,28.5,28.5,28.22,28.35,167600.0,28.5,28.5,28.22,28.35,167600.0
2007-12-19 09:30:00,28.03,28.84,28.03,28.53,58000.0,28.03,28.84,28.03,28.53,58000.0
2007-12-19 10:00:00,28.5,28.61,28.43,28.61,199200.0,28.5,28.61,28.43,28.61,199200.0
2007-12-19 11:00:00,28.63,29.43,28.61,29.4,148000.0,28.63,29.43,28.61,29.4,148000.0
2007-12-19 12:00:00,29.41,29.75,29.41,29.66,77000.0,29.41,29.75,29.41,29.66,77000.0
2007-12-19 13:00:00,29.66,29.83,29.52,29.52,72000.0,29.66,29.83,29.52,29.52,72000.0
2007-12-19 14:00:00,29.51,29.59,29.45,29.53,56800.0,29.51,29.59,29.45,29.53,56800.0
2007-12-19 15:00:00,29.5,29.5,29.27,29.32,88800.0,29.5,29.5,29.27,29.32,88800.0
2007-12-20 09:30:00,29.3,29.73,29.25,29.62,15800.0,29.3,29.73,29.25,29.62,15800.0
2007-12-20 10:00:00,29.66,29.79,29.66,29.73,36000.0,29.66,29.79,29.66,29.73,36000.0
2007-12-20 11:00:00,29.72,29.83,29.64,29.79,81600.0,29.72,29.83,29.64,29.79,81600.0
2007-12-20 12:00:00,29.78,29.88,29.74,29.75,42000.0,29.78,29.88,29.74,29.75,42000.0
2007-12-20 13:00:00,29.74,29.75,29.52,29.56,32400.0,29.74,29.75,29.52,29.56,32400.0
2007-12-20 14:00:00,29.59,29.64,29.3,29.3,68400.0,29.59,29.64,29.3,29.3,68400.0
2007-12-20 15:00:00,29.33,29.33,28.92,29.07,204000.0,29.33,29.33,28.92,29.07,204000.0
2007-12-21 09:30:00,29.07,29.32,28.95,29.01,56400.0,29.07,29.32,28.95,29.01,56400.0
2007-12-21 10:00:00,29.06,29.21,28.97,28.99,70600.0,29.06,29.21,28.97,28.99,70600.0
2007-12-21 11:00:00,28.98,29.0,28.9,29.0,64400.0,28.98,29.0,28.9,29.0,64400.0
2007-12-21 12:00:00,29.0,29.39,29.0,29.34,90000.0,29.0,29.39,29.0,29.34,90000.0
2007-12-21 13:00:00,29.34,29.56,29.34,29.55,85000.0,29.34,29.56,29.34,29.55,85000.0
2007-12-21 14:00:00,29.56,29.71,29.55,29.68,47000.0,29.56,29.71,29.55,29.68,47000.0
2007-12-21 15:00:00,29.67,29.74,29.33,29.33,178400.0,29.67,29.74,29.33,29.33,178400.0
2007-12-24 09:30:00,29.45,29.68,29.28,29.49,27000.0,29.45,29.68,29.28,29.49,27000.0
2007-12-24 10:00:00,29.56,29.82,29.48,29.8,24000.0,29.56,29.82,29.48,29.8,24000.0
2007-12-24 11:00:00,29.8,29.8,29.65,29.7,25400.0,29.8,29.8,29.65,29.7,25400.0
2007-12-24 12:00:00,29.7,29.74,29.59,29.65,31400.0,29.7,29.74,29.59,29.65,31400.0
2007-12-24 13:00:00,29.74,29.74,29.65,29.65,14400.0,29.74,29.74,29.65,29.65,14400.0
2007-12-24 14:00:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:00:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-26 09:30:00,29.89,29.89,29.28,29.68,15200.0,29.89,29.89,29.28,29.68,15200.0
2007-12-26 10:00:00,29.61,29.68,29.46,29.68,21600.0,29.61,29.68,29.46,29.68,21600.0
2007-12-26 11:00:00,29.67,29.8,29.58,29.63,39000.0,29.67,29.8,29.58,29.63,39000.0
2007-12-26 12:00:00,29.63,29.72,29.5,29.67,39800.0,29.63,29.72,29.5,29.67,39800.0
2007-12-26 13:00:00,29.68,29.87,29.68,29.84,22000.0,29.68,29.87,29.68,29.84,22000.0
2007-12-26 14:00:00,29.85,29.96,29.68,29.87,41600.0,29.85,29.96,29.68,29.87,41600.0
2007-12-26 15:00:00,29.86,29.86,29.6,29.68,38400.0,29.86,29.86,29.6,29.68,38400.0
2007-12-27 09:30:00,29.64,29.86,29.08,29.5,19600.0,29.64,29.86,29.08,29.5,19600.0
2007-12-27 10:00:00,29.48,29.66,29.45,29.65,27600.0,29.48,29.66,29.45,29.65,27600.0
2007-12-27 11:00:00,29.64,29.66,29.47,29.5,28600.0,29.64,29.66,29.47,29.5,28600.0
2007-12-27 12:00:00,29.47,29.5,29.27,29.4,50200.0,29.47,29.5,29.27,29.4,50200.0
2007-12-27 13:00:00,29.41,29.61,29.39,29.5,22600.0,29.41,29.61,29.39,29.5,22600.0
2007-12-27 14:00:00,29.5,29.66,29.49,29.65,46400.0,29.5,29.66,29.49,29.65,46400.0
2007-12-27 15:00:00,29.63,29.75,29.58,29.75,129800.0,29.63,29.75,29.58,29.75,129800.0
2007-12-28 09:30:00,29.75,29.75,29.3,29.39,32200.0,29.75,29.75,29.3,29.39,32200.0
2007-12-28 10:00:00,29.36,29.36,28.99,29.03,53200.0,29.36,29.36,28.99,29.03,53200.0
2007-12-28 11:00:00,29.04,29.53,29.02,29.16,92000.0,29.04,29.53,29.02,29.16,92000.0
2007-12-28 12:00:00,29.23,29.33,29.16,29.18,34000.0,29.23,29.33,29.16,29.18,34000.0
2007-12-28 13:00:00,29.2,29.38,29.13,29.33,64200.0,29.2,29.38,29.13,29.33,64200.0
2007-12-28 14:00:00,29.33,29.4,29.15,29.2,25400.0,29.33,29.4,29.15,29.2,25400.0
2007-12-28 15:00:00,29.18,29.3,29.15,29.2,39600.0,29.18,29.3,29.15,29.2,39600.0
2007-12-31 09:30:00,28.93,29.59,28.93,29.27,38800.0,28.93,29.59,28.93,29.27,38800.0
2007-12-31 10:00:00,29.32,29.54,29.19,29.19,28200.0,29.32,29.54,29.19,29.19,28200.0
2007-12-31 11:00:00,29.21,29.49,29.2,29.49,30000.0,29.21,29.49,29.2,29.49,30000.0
2007-12-31 12:00:00,29.45,29.58,29.05,29.24,73800.0,29.45,29.58,29.05,29.24,73800.0
2007-12-31 13:00:00,29.22,29.6,29.19,29.43,31800.0,29.22,29.6,29.19,29.43,31800.0
2007-12-31 14:00:00,29.43,29.51,29.29,29.46,29600.0,29.43,29.51,29.29,29.46,29600.0
2007-12-31 15:00:00,29.46,29.54,29.32,29.32,44400.0,29.46,29.54,29.32,29.32,44400.0
2008-01-02 09:30:00,29.11,29.55,29.11,29.52,61600.0,29.11,29.55,29.11,29.52,61600.0
2008-01-02 10:00:00,29.5,29.5,29.15,29.15,70800.0,29.5,29.5,29.15,29.15,70800.0
2008-01-02 11:00:00,29.16,29.21,28.96,29.09,77600.0,29.16,29.21,28.96,29.09,77600.0
2008-01-02 12:00:00,29.08,29.13,28.97,29.03,45600.0,29.08,29.13,28.97,29.03,45600.0
2008-01-02 13:00:00,29.03,29.15,28.98,29.1,44600.0,29.03,29.15,28.98,29.1,44600.0
2008-01-02 14:00:00,29.13,29.32,29.03,29.05,54600.0,29.13,29.32,29.03,29.05,54600.0
2008-01-02 15:00:00,29.02,29.09,28.75,29.09,92200.0,29.02,29.09,28.75,29.09,92200.0
2008-01-03 09:30:00,29.27,29.42,29.18,29.31,11400.0,29.27,29.42,29.18,29.31,11400.0
2008-01-03 10:00:00,29.33,29.49,29.3,29.34,33400.0,29.33,29.49,29.3,29.34,33400.0
2008-01-03 11:00:00,29.35,29.4,29.28,29.36,30000.0,29.35,29.4,29.28,29.36,30000.0
2008-01-03 12:00:00,29.38,29.4,29.35,29.39,34000.0,29.38,29.4,29.35,29.39,34000.0
2008-01-03 13:00:00,29.39,29.4,29.27,29.27,34400.0,29.39,29.4,29.27,29.27,34400.0
2008-01-03 14:00:00,29.25,29.52,29.25,29.49,59400.0,29.25,29.52,29.25,29.49,59400.0
2008-01-03 15:00:00,29.49,29.52,29.23,29.5,132600.0,29.49,29.52,29.23,29.5,132600.0
2008-01-04 09:30:00,29.5,30.0,29.5,29.79,77400.0,29.5,30.0,29.5,29.79,77400.0
2008-01-04 10:00:00,29.79,29.86,29.07,29.21,122800.0,29.79,29.86,29.07,29.21,122800.0
2008-01-04 11:00:00,29.18,29.41,29.18,29.18,39400.0,29.18,29.41,29.18,29.18,39400.0
2008-01-04 12:00:00,29.21,29.36,29.13,29.27,37800.0,29.21,29.36,29.13,29.27,37800.0
2008-01-04 13:00:00,29.28,29.3,28.97,29.23,55800.0,29.28,29.3,28.97,29.23,55800.0
2008-01-04 14:00:00,29.21,29.25,28.77,28.9,117800.0,29.21,29.25,28.77,28.9,117800.0
2008-01-04 15:00:00,28.89,29.02,28.63,28.66,119200.0,28.89,29.02,28.63,28.66,119200.0
2008-01-07 09:30:00,28.73,29.25,28.73,29.01,31000.0,28.73,29.25,28.73,29.01,31000.0
2008-01-07 10:00:00,29.0,29.07,28.85,29.02,62600.0,29.0,29.07,28.85,29.02,62600.0
2008-01-07 11:00:00,29.02,29.15,28.96,29.14,58400.0,29.02,29.15,28.96,29.14,58400.0
2008-01-07 12:00:00,29.1,29.43,29.0,29.38,65400.0,29.1,29.43,29.0,29.38,65400.0
2008-01-07 13:00:00,29.39,29.5,29.3,29.42,39200.0,29.39,29.5,29.3,29.42,39200.0
2008-01-07 14:00:00,29.47,29.52,29.3,29.4,75600.0,29.47,29.52,29.3,29.4,75600.0
2008-01-07 15:00:00,29.4,29.47,29.19,29.45,98600.0,29.4,29.47,29.19,29.45,98600.0
2008-01-08 09:30:00,29.31,30.0,29.31,29.75,38600.0,29.31,30.0,29.31,29.75,38600.0
2008-01-08 10:00:00,29.79,30.2,29.78,30.19,82400.0,29.79,30.2,29.78,30.19,82400.0
2008-01-08 11:00:00,30.18,30.38,30.05,30.13,171600.0,30.18,30.38,30.05,30.13,171600.0
2008-01-08 12:00:00,30.08,30.1,29.83,30.0,83200.0,30.08,30.1,29.83,30.0,83200.0
2008-01-08 13:00:00,30.0,30.13,29.91,30.03,84800.0,30.0,30.13,29.91,30.03,84800.0
2008-01-08 14:00:00,30.02,30.05,29.8,29.83,102800.0,30.02,30.05,29.8,29.83,102800.0
2008-01-08 15:00:00,29.81,29.86,29.71,29.75,159800.0,29.81,29.86,29.71,29.75,159800.0
2008-01-09 09:30:00,29.8,30.11,29.79,30.09,36400.0,29.8,30.11,29.79,30.09,36400.0
2008-01-09 10:00:00,30.04,30.19,29.9,29.95,290200.0,30.04,30.19,29.9,29.95,290200.0
2008-01-09 11:00:00,29.95,29.99,29.85,29.86,126000.0,29.95,29.99,29.85,29.86,126000.0
2008-01-09 12:00:00,29.87,29.88,29.74,29.81,54800.0,29.87,29.88,29.74,29.81,54800.0
2008-01-09 13:00:00,29.8,29.8,29.64,29.75,69400.0,29.8,29.8,29.64,29.75,69400.0
2008-01-09 14:00:00,29.74,29.94,29.63,29.93,72800.0,29.74,29.94,29.63,29.93,72800.0
2008-01-09 15:00:00,29.96,30.04,29.77,29.84,162800.0,29.96,30.04,29.77,29.84,162800.0
2008-01-10 09:30:00,29.45,30.5,29.45,29.74,22600.0,29.45,30.5,29.45,29.74,22600.0
2008-01-10 10:00:00,29.77,30.0,29.72,29.85,100200.0,29.77,30.0,29.72,29.85,100200.0
2008-01-10 11:00:00,29.86,29.9,29.72,29.75,85000.0,29.86,29.9,29.72,29.75,85000.0
2008-01-10 12:00:00,29.75,30.07,29.41,30.03,103000.0,29.75,30.07,29.41,30.03,103000.0
2008-01-10 13:00:00,30.01,30.18,29.91,30.16,91600.0,30.01,30.18,29.91,30.16,91600.0
2008-01-10 14:00:00,30.18,30.3,30.09,30.28,92800.0,30.18,30.3,30.09,30.28,92800.0
2008-01-10 15:00:00,30.3,30.36,30.11,30.11,114800.0,30.3,30.36,30.11,30.11,114800.0
2008-01-11 09:30:00,30.07,30.24,29.61,29.85,38800.0,30.07,30.24,29.61,29.85,38800.0
2008-01-11 10:00:00,29.85,29.93,29.6,29.74,40400.0,29.85,29.93,29.6,29.74,40400.0
2008-01-11 11:00:00,29.81,29.9,29.64,29.88,46200.0,29.81,29.9,29.64,29.88,46200.0
2008-01-11 12:00:00,29.88,30.0,29.79,29.86,41800.0,29.88,30.0,29.79,29.86,41800.0
2008-01-11 13:00:00,29.89,29.91,29.76,29.8,49000.0,29.89,29.91,29.76,29.8,49000.0
2008-01-11 14:00:00,29.73,29.88,29.58,29.63,37800.0,29.73,29.88,29.58,29.63,37800.0
2008-01-11 15:00:00,29.63,30.1,29.49,29.88,283000.0,29.63,30.1,29.49,29.88,283000.0
2008-01-14 09:30:00,29.91,30.25,29.91,29.99,65600.0,29.91,30.25,29.91,29.99,65600.0
2008-01-14 10:00:00,29.96,30.01,29.94,29.95,49200.0,29.96,30.01,29.94,29.95,49200.0
2008-01-14 11:00:00,29.95,30.02,29.84,29.92,84200.0,29.95,30.02,29.84,29.92,84200.0
2008-01-14 12:00:00,29.91,29.91,29.7,29.75,44200.0,29.91,29.91,29.7,29.75,44200.0
2008-01-14 13:00:00,29.75,29.95,29.72,29.93,39000.0,29.75,29.95,29.72,29.93,39000.0
2008-01-14 14:00:00,29.97,30.2,29.89,30.18,110400.0,29.97,30.2,29.89,30.18,110400.0
2008-01-14 15:00:00,30.17,30.34,30.11,30.28,138000.0,30.17,30.34,30.11,30.28,138000.0
2008-01-15 09:30:00,30.17,30.21,29.68,30.05,31000.0,30.17,30.21,29.68,30.05,31000.0
2008-01-15 10:00:00,30.08,30.54,30.06,30.54,75800.0,30.08,30.54,30.06,30.54,75800.0
2008-01-15 11:00:00,30.54,30.72,30.46,30.72,107800.0,30.54,30.72,30.46,30.72,107800.0
2008-01-15 12:00:00,30.69,30.81,30.55,30.75,121200.0,30.69,30.81,30.55,30.75,121200.0
2008-01-15 13:00:00,30.75,30.79,30.59,30.71,75400.0,30.75,30.79,30.59,30.71,75400.0
2008-01-15 14:00:00,30.7,30.78,30.64,30.65,96600.0,30.7,30.78,30.64,30.65,96600.0
2008-01-15 15:00:00,30.64,30.83,30.53,30.67,132800.0,30.64,30.83,30.53,30.67,132800.0
2008-01-16 09:30:00,30.75,30.93,30.56,30.73,56200.0,30.75,30.93,30.56,30.73,56200.0
2008-01-16 10:00:00,30.7,30.76,30.55,30.6,102800.0,30.7,30.76,30.55,30.6,102800.0
2008-01-16 11:00:00,30.58,30.66,30.56,30.58,73800.0,30.58,30.66,30.56,30.58,73800.0
2008-01-16 12:00:00,30.59,30.63,30.54,30.59,102200.0,30.59,30.63,30.54,30.59,102200.0
2008-01-16 13:00:00,30.57,30.59,30.45,30.49,257800.0,30.57,30.59,30.45,30.49,257800.0
2008-01-16 14:00:00,30.49,30.51,30.35,30.36,194000.0,30.49,30.51,30.35,30.36,194000.0
2008-01-16 15:00:00,30.35,30.35,29.94,30.05,190200.0,30.35,30.35,29.94,30.05,190200.0
2008-01-17 09:30:00,30.46,30.46,29.83,30.17,33200.0,30.46,30.46,29.83,30.17,33200.0
2008-01-17 10:00:00,30.16,30.23,29.98,30.11,59600.0,30.16,30.23,29.98,30.11,59600.0
2008-01-17 11:00:00,30.09,30.13,29.66,29.67,43600.0,30.09,30.13,29.66,29.67,43600.0
2008-01-17 12:00:00,29.71,29.8,29.52,29.75,52600.0,29.71,29.8,29.52,29.75,52600.0
2008-01-17 13:00:00,29.75,29.88,29.65,29.66,59600.0,29.75,29.88,29.65,29.66,59600.0
2008-01-17 14:00:00,29.65,29.72,29.11,29.56,110600.0,29.65,29.72,29.11,29.56,110600.0
2008-01-17 15:00:00,29.57,29.68,29.05,29.29,138400.0,29.57,29.68,29.05,29.29,138400.0
2008-01-18 09:30:00,29.27,29.44,28.95,28.95,73800.0,29.27,29.44,28.95,28.95,73800.0
2008-01-18 10:00:00,28.92,29.06,28.59,28.61,129400.0,28.92,29.06,28.59,28.61,129400.0
2008-01-18 11:00:00,28.61,28.9,28.59,28.61,104600.0,28.61,28.9,28.59,28.61,104600.0
2008-01-18 12:00:00,28.62,28.9,28.6,28.84,40800.0,28.62,28.9,28.6,28.84,40800.0
2008-01-18 13:00:00,28.83,28.92,28.75,28.79,54600.0,28.83,28.92,28.75,28.79,54600.0
2008-01-18 14:00:00,28.76,28.85,28.51,28.57,73000.0,28.76,28.85,28.51,28.57,73000.0
2008-01-18 15:00:00,28.56,28.81,28.45,28.8,282600.0,28.56,28.81,28.45,28.8,282600.0
2008-01-22 09:30:00,27.33,27.88,26.13,27.59,139800.0,27.33,27.88,26.13,27.59,139800.0
2008-01-22 10:00:00,27.53,27.88,27.3,27.81,196800.0,27.53,27.88,27.3,27.81,196800.0
2008-01-22 11:00:00,27.81,28.37,27.57,27.59,150600.0,27.81,28.37,27.57,27.59,150600.0
2008-01-22 12:00:00,27.61,27.84,27.6,27.7,79800.0,27.61,27.84,27.6,27.7,79800.0
2008-01-22 13:00:00,27.7,27.81,27.57,27.67,94400.0,27.7,27.81,27.57,27.67,94400.0
2008-01-22 14:00:00,27.67,27.73,27.5,27.5,153200.0,27.67,27.73,27.5,27.5,153200.0
2008-01-22 15:00:00,27.5,27.64,27.15,27.16,304200.0,27.5,27.64,27.15,27.16,304200.0
2008-01-23 09:30:00,26.56,27.17,26.0,26.79,70400.0,26.56,27.17,26.0,26.79,70400.0
2008-01-23 10:00:00,26.84,26.97,26.24,26.32,119200.0,26.84,26.97,26.24,26.32,119200.0
2008-01-23 11:00:00,26.32,26.45,25.68,25.91,146200.0,26.32,26.45,25.68,25.91,146200.0
2008-01-23 12:00:00,25.89,26.21,25.75,25.99,184000.0,25.89,26.21,25.75,25.99,184000.0
2008-01-23 13:00:00,25.97,26.3,25.97,26.21,103200.0,25.97,26.3,25.97,26.21,103200.0
2008-01-23 14:00:00,26.2,26.74,26.2,26.74,133400.0,26.2,26.74,26.2,26.74,133400.0
2008-01-23 15:00:00,26.7,27.51,26.7,26.95,137200.0,26.7,27.51,26.7,26.95,137200.0
2008-01-24 09:30:00,27.14,27.56,26.83,27.46,61600.0,27.14,27.56,26.83,27.46,61600.0
2008-01-24 10:00:00,27.48,28.06,27.31,28.04,205600.0,27.48,28.06,27.31,28.04,205600.0
2008-01-24 11:00:00,28.0,28.55,27.93,28.14,125000.0,28.0,28.55,27.93,28.14,125000.0
2008-01-24 12:00:00,28.14,28.29,28.0,28.18,128000.0,28.14,28.29,28.0,28.18,128000.0
2008-01-24 13:00:00,28.13,28.21,27.96,28.01,122400.0,28.13,28.21,27.96,28.01,122400.0
2008-01-24 14:00:00,28.01,28.21,27.9,28.06,135800.0,28.01,28.21,27.9,28.06,135800.0
2008-01-24 15:00:00,28.02,28.14,27.75,27.75,297600.0,28.02,28.14,27.75,27.75,297600.0
2008-01-25 09:30:00,27.64,27.64,25.65,26.71,656400.0,27.64,27.64,25.65,26.71,656400.0
2008-01-25 10:00:00,26.71,26.73,26.33,26.61,317200.0,26.71,26.73,26.33,26.61,317200.0
2008-01-25 11:00:00,26.61,27.03,26.58,27.0,246600.0,26.61,27.03,26.58,27.0,246600.0
2008-01-25 12:00:00,27.0,27.22,26.78,26.88,147600.0,27.0,27.22,26.78,26.88,147600.0
2008-01-25 13:00:00,26.9,27.1,26.45,26.78,154400.0,26.9,27.1,26.45,26.78,154400.0
2008-01-25 14:00:00,26.76,26.81,26.59,26.73,102800.0,26.76,26.81,26.59,26.73,102800.0
2008-01-25 15:00:00,26.75,27.0,26.68,26.75,206400.0,26.75,27.0,26.68,26.75,206400.0
2008-01-28 09:30:00,26.52,26.75,26.13,26.5,124200.0,26.52,26.75,26.13,26.5,124200.0
2008-01-28 10:00:00,26.52,26.52,25.94,26.28,161600.0,26.52,26.52,25.94,26.28,161600.0
2008-01-28 11:00:00,26.29,26.49,26.09,26.11,107000.0,26.29,26.49,26.09,26.11,107000.0
2008-01-28 12:00:00,26.17,26.48,26.17,26.36,45000.0,26.17,26.48,26.17,26.36,45000.0
2008-01-28 13:00:00,26.36,26.68,26.32,26.57,102200.0,26.36,26.68,26.32,26.57,102200.0
2008-01-28 14:00:00,26.53,26.95,26.44,26.7,122200.0,26.53,26.95,26.44,26.7,122200.0
2008-01-28 15:00:00,26.7,26.96,26.55,26.88,115200.0,26.7,26.96,26.55,26.88,115200.0
2008-01-29 09:30:00,26.88,27.0,26.63,26.91,63000.0,26.88,27.0,26.63,26.91,63000.0
2008-01-29 10:00:00,26.88,27.1,26.8,26.97,112000.0,26.88,27.1,26.8,26.97,112000.0
2008-01-29 11:00:00,26.96,27.11,26.95,26.96,141600.0,26.96,27.11,26.95,26.96,141600.0
2008-01-29 12:00:00,26.96,27.29,26.95,27.25,518200.0,26.96,27.29,26.95,27.25,518200.0
2008-01-29 13:00:00,27.25,27.36,27.06,27.25,68800.0,27.25,27.36,27.06,27.25,68800.0
2008-01-29 14:00:00,27.22,27.58,27.1,27.52,138400.0,27.22,27.58,27.1,27.52,138400.0
2008-01-29 15:00:00,27.52,28.16,27.5,27.87,471800.0,27.52,28.16,27.5,27.87,471800.0
2008-01-30 09:30:00,28.0,28.22,27.89,28.04,33600.0,28.0,28.22,27.89,28.04,33600.0
2008-01-30 10:00:00,28.04,28.04,27.84,27.85,66800.0,28.04,28.04,27.84,27.85,66800.0
2008-01-30 11:00:00,27.86,28.02,27.85,27.91,61000.0,27.86,28.02,27.85,27.91,61000.0
2008-01-30 12:00:00,27.91,27.93,27.73,27.75,99000.0,27.91,27.93,27.73,27.75,99000.0
2008-01-30 13:00:00,27.75,27.81,27.69,27.77,65400.0,27.75,27.81,27.69,27.77,65400.0
2008-01-30 14:00:00,27.77,28.06,27.77,27.91,107200.0,27.77,28.06,27.77,27.91,107200.0
2008-01-30 15:00:00,27.93,28.06,27.78,27.81,175400.0,27.93,28.06,27.78,27.81,175400.0
2008-01-31 09:30:00,27.57,27.75,27.39,27.53,25800.0,27.57,27.75,27.39,27.53,25800.0
2008-01-31 10:00:00,27.53,27.66,27.45,27.59,51000.0,27.53,27.66,27.45,27.59,51000.0
2008-01-31 11:00:00,27.55,27.88,27.55,27.64,46600.0,27.55,27.88,27.55,27.64,46600.0
2008-01-31 12:00:00,27.65,27.89,27.64,27.82,53600.0,27.65,27.89,27.64,27.82,53600.0
2008-01-31 13:00:00,27.85,27.93,27.71,27.91,62800.0,27.85,27.93,27.71,27.91,62800.0
2008-01-31 14:00:00,27.9,28.06,27.8,28.0,78200.0,27.9,28.06,27.8,28.0,78200.0
2008-01-31 15:00:00,27.93,28.35,27.9,28.21,245000.0,27.93,28.35,27.9,28.21,245000.0
2008-02-01 09:30:00,28.18,28.74,28.02,28.66,43400.0,28.18,28.74,28.02,28.66,43400.0
2008-02-01 10:00:00,28.66,28.93,28.61,28.88,99200.0,28.66,28.93,28.61,28.88,99200.0
2008-02-01 11:00:00,28.86,29.0,28.85,28.97,73200.0,28.86,29.0,28.85,28.97,73200.0
2008-02-01 12:00:00,28.97,29.0,28.61,28.7,130200.0,28.97,29.0,28.61,28.7,130200.0
2008-02-01 13:00:00,28.71,28.82,28.68,28.78,51400.0,28.71,28.82,28.68,28.78,51400.0
2008-02-01 14:00:00,28.75,28.9,28.68,28.79,99000.0,28.75,28.9,28.68,28.79,99000.0
2008-02-01 15:00:00,28.79,28.96,28.66,28.85,147400.0,28.79,28.96,28.66,28.85,147400.0
2008-02-04 09:30:00,28.7,28.98,28.7,28.91,43400.0,28.7,28.98,28.7,28.91,43400.0
2008-02-04 10:00:00,28.89,28.89,28.45,28.5,81000.0,28.89,28.89,28.45,28.5,81000.0
2008-02-04 11:00:00,28.5,28.55,28.4,28.5,43400.0,28.5,28.55,28.4,28.5,43400.0
2008-02-04 12:00:00,28.48,28.52,28.43,28.47,33400.0,28.48,28.52,28.43,28.47,33400.0
2008-02-04 13:00:00,28.47,28.54,28.4,28.53,39200.0,28.47,28.54,28.4,28.53,39200.0
2008-02-04 14:00:00,28.54,28.61,28.5,28.54,34400.0,28.54,28.61,28.5,28.54,34400.0
2008-02-04 15:00:00,28.52,28.55,28.35,28.46,94800.0,28.52,28.55,28.35,28.46,94800.0
2008-02-05 09:30:00,27.82,27.82,26.93,27.1,258000.0,27.82,27.82,26.93,27.1,258000.0
2008-02-05 10:00:00,27.08,27.4,27.06,27.4,296200.0,27.08,27.4,27.06,27.4,296200.0
2008-02-05 11:00:00,27.37,27.66,27.32,27.6,129000.0,27.37,27.66,27.32,27.6,129000.0
2008-02-05 12:00:00,27.6,27.64,27.47,27.59,53000.0,27.6,27.64,27.47,27.59,53000.0
2008-02-05 13:00:00,27.58,27.65,27.43,27.49,72800.0,27.58,27.65,27.43,27.49,72800.0
2008-02-05 14:00:00,27.49,27.56,27.45,27.52,99600.0,27.49,27.56,27.45,27.52,99600.0
2008-02-05 15:00:00,27.5,27.56,27.39,27.42,149200.0,27.5,27.56,27.39,27.42,149200.0
2008-02-06 09:30:00,27.5,27.6,27.36,27.45,20000.0,27.5,27.6,27.36,27.45,20000.0
2008-02-06 10:00:00,27.31,27.5,27.25,27.47,65600.0,27.31,27.5,27.25,27.47,65600.0
2008-02-06 11:00:00,27.48,27.54,27.4,27.5,69600.0,27.48,27.54,27.4,27.5,69600.0
2008-02-06 12:00:00,27.49,27.63,27.49,27.59,87400.0,27.49,27.63,27.49,27.59,87400.0
2008-02-06 13:00:00,27.58,27.61,27.57,27.58,37000.0,27.58,27.61,27.57,27.58,37000.0
2008-02-06 14:00:00,27.59,27.9,27.56,27.86,125200.0,27.59,27.9,27.56,27.86,125200.0
2008-02-06 15:00:00,27.83,27.88,27.45,27.56,104400.0,27.83,27.88,27.45,27.56,104400.0
2008-02-07 09:30:00,27.61,27.75,27.28,27.32,47000.0,27.61,27.75,27.28,27.32,47000.0
2008-02-07 10:00:00,27.35,27.89,27.34,27.8,106400.0,27.35,27.89,27.34,27.8,106400.0
2008-02-07 11:00:00,27.79,27.82,27.67,27.75,66600.0,27.79,27.82,27.67,27.75,66600.0
2008-02-07 12:00:00,27.75,27.81,27.68,27.74,51800.0,27.75,27.81,27.68,27.74,51800.0
2008-02-07 13:00:00,27.74,27.89,27.68,27.88,69000.0,27.74,27.89,27.68,27.88,69000.0
2008-02-07 14:00:00,27.88,28.0,27.79,27.92,119400.0,27.88,28.0,27.79,27.92,119400.0
2008-02-07 15:00:00,27.89,28.15,27.81,28.09,111800.0,27.89,28.15,27.81,28.09,111800.0
2008-02-08 09:30:00,27.83,28.1,27.77,28.07,25800.0,27.83,28.1,27.77,28.07,25800.0
2008-02-08 10:00:00,28.09,28.11,27.53,27.69,83200.0,28.09,28.11,27.53,27.69,83200.0
2008-02-08 11:00:00,27.7,27.71,27.5,27.5,75200.0,27.7,27.71,27.5,27.5,75200.0
2008-02-08 12:00:00,27.5,27.6,27.34,27.42,126800.0,27.5,27.6,27.34,27.42,126800.0
2008-02-08 13:00:00,27.45,27.6,27.43,27.53,57400.0,27.45,27.6,27.43,27.53,57400.0
2008-02-08 14:00:00,27.58,27.64,27.46,27.56,44000.0,27.58,27.64,27.46,27.56,44000.0
2008-02-08 15:00:00,27.53,27.69,27.43,27.59,124600.0,27.53,27.69,27.43,27.59,124600.0
2008-02-11 09:30:00,27.78,27.78,27.28,27.35,69000.0,27.78,27.78,27.28,27.35,69000.0
2008-02-11 10:00:00,27.35,27.64,27.34,27.51,81600.0,27.35,27.64,27.34,27.51,81600.0
2008-02-11 11:00:00,27.53,27.71,27.48,27.71,45800.0,27.53,27.71,27.48,27.71,45800.0
2008-02-11 12:00:00,27.71,27.93,27.66,27.9,61600.0,27.71,27.93,27.66,27.9,61600.0
2008-02-11 13:00:00,27.91,28.25,27.87,28.25,62400.0,27.91,28.25,27.87,28.25,62400.0
2008-02-11 14:00:00,28.24,28.47,28.23,28.38,122800.0,28.24,28.47,28.23,28.38,122800.0
2008-02-11 15:00:00,28.39,28.48,28.32,28.36,113600.0,28.39,28.48,28.32,28.36,113600.0
2008-02-12 09:30:00,28.15,28.3,28.05,28.09,31200.0,28.15,28.3,28.05,28.09,31200.0
2008-02-12 10:00:00,28.1,28.49,28.07,28.48,54800.0,28.1,28.49,28.07,28.48,54800.0
2008-02-12 11:00:00,28.48,28.56,28.39,28.41,38400.0,28.48,28.56,28.39,28.41,38400.0
2008-02-12 12:00:00,28.42,28.52,28.36,28.5,24800.0,28.42,28.52,28.36,28.5,24800.0
2008-02-12 13:00:00,28.54,28.61,28.48,28.56,29200.0,28.54,28.61,28.48,28.56,29200.0
2008-02-12 14:00:00,28.56,28.61,28.46,28.48,50600.0,28.56,28.61,28.46,28.48,50600.0
2008-02-12 15:00:00,28.48,28.53,28.24,28.5,110200.0,28.48,28.53,28.24,28.5,110200.0
2008-02-13 09:30:00,28.8,28.88,28.54,28.78,27600.0,28.8,28.88,28.54,28.78,27600.0
2008-02-13 10:00:00,28.8,28.85,28.67,28.75,54000.0,28.8,28.85,28.67,28.75,54000.0
2008-02-13 11:00:00,28.74,28.78,28.45,28.49,54400.0,28.74,28.78,28.45,28.49,54400.0
2008-02-13 12:00:00,28.48,28.53,28.41,28.5,61000.0,28.48,28.53,28.41,28.5,61000.0
2008-02-13 13:00:00,28.5,28.65,28.5,28.59,46000.0,28.5,28.65,28.5,28.59,46000.0
2008-02-13 14:00:00,28.56,28.62,28.47,28.61,56800.0,28.56,28.62,28.47,28.61,56800.0
2008-02-13 15:00:00,28.6,28.68,28.6,28.6,61400.0,28.6,28.68,28.6,28.6,61400.0
2008-02-14 09:30:00,28.7,28.71,28.61,28.63,16000.0,28.7,28.71,28.61,28.63,16000.0
2008-02-14 10:00:00,28.64,28.75,28.61,28.72,32000.0,28.64,28.75,28.61,28.72,32000.0
2008-02-14 11:00:00,28.71,28.75,28.63,28.68,67400.0,28.71,28.75,28.63,28.68,67400.0
2008-02-14 12:00:00,28.63,28.73,28.58,28.65,34600.0,28.63,28.73,28.58,28.65,34600.0
2008-02-14 13:00:00,28.63,28.75,28.57,28.61,45600.0,28.63,28.75,28.57,28.61,45600.0
2008-02-14 14:00:00,28.67,28.67,28.58,28.6,32000.0,28.67,28.67,28.58,28.6,32000.0
2008-02-14 15:00:00,28.61,28.61,28.46,28.46,92200.0,28.61,28.61,28.46,28.46,92200.0
2008-02-15 09:30:00,28.26,28.55,28.21,28.43,65600.0,28.26,28.55,28.21,28.43,65600.0
2008-02-15 10:00:00,28.4,28.48,28.21,28.23,40400.0,28.4,28.48,28.21,28.23,40400.0
2008-02-15 11:00:00,28.22,28.22,27.95,28.0,62400.0,28.22,28.22,27.95,28.0,62400.0
2008-02-15 12:00:00,28.0,28.05,27.83,27.83,76600.0,28.0,28.05,27.83,27.83,76600.0
2008-02-15 13:00:00,27.84,27.88,27.75,27.8,30000.0,27.84,27.88,27.75,27.8,30000.0
2008-02-15 14:00:00,27.82,27.93,27.8,27.8,56400.0,27.82,27.93,27.8,27.8,56400.0
2008-02-15 15:00:00,27.84,27.99,27.83,27.97,66800.0,27.84,27.99,27.83,27.97,66800.0
2008-02-19 09:30:00,28.07,28.89,28.0,28.89,52000.0,28.07,28.89,28.0,28.89,52000.0
2008-02-19 10:00:00,28.88,28.94,28.67,28.83,80600.0,28.88,28.94,28.67,28.83,80600.0
2008-02-19 11:00:00,28.83,28.87,28.73,28.73,72800.0,28.83,28.87,28.73,28.73,72800.0
2008-02-19 12:00:00,28.75,28.84,28.59,28.64,43200.0,28.75,28.84,28.59,28.64,43200.0
2008-02-19 13:00:00,28.63,28.65,28.57,28.62,22000.0,28.63,28.65,28.57,28.62,22000.0
2008-02-19 14:00:00,28.61,28.62,28.39,28.39,62800.0,28.61,28.62,28.39,28.39,62800.0
2008-02-19 15:00:00,28.38,28.47,28.3,28.43,116400.0,28.38,28.47,28.3,28.43,116400.0
2008-02-20 09:30:00,28.09,28.18,28.0,28.03,26800.0,28.09,28.18,28.0,28.03,26800.0
2008-02-20 10:00:00,28.02,28.1,27.79,27.84,52800.0,28.02,28.1,27.79,27.84,52800.0
2008-02-20 11:00:00,27.85,27.91,27.78,27.82,50200.0,27.85,27.91,27.78,27.82,50200.0
2008-02-20 12:00:00,27.8,27.89,27.69,27.7,106800.0,27.8,27.89,27.69,27.7,106800.0
2008-02-20 13:00:00,27.68,27.82,27.68,27.75,83000.0,27.68,27.82,27.68,27.75,83000.0
2008-02-20 14:00:00,27.78,27.88,27.71,27.8,101800.0,27.78,27.88,27.71,27.8,101800.0
2008-02-20 15:00:00,27.8,27.8,27.5,27.67,207000.0,27.8,27.8,27.5,27.67,207000.0
2008-02-21 09:30:00,27.81,28.0,27.6,27.92,19400.0,27.81,28.0,27.6,27.92,19400.0
2008-02-21 10:00:00,27.91,28.09,27.87,27.98,58000.0,27.91,28.09,27.87,27.98,58000.0
2008-02-21 11:00:00,27.98,28.0,27.86,27.9,55000.0,27.98,28.0,27.86,27.9,55000.0
2008-02-21 12:00:00,27.91,28.0,27.85,27.92,57800.0,27.91,28.0,27.85,27.92,57800.0
2008-02-21 13:00:00,27.93,27.95,27.75,27.79,66000.0,27.93,27.95,27.75,27.79,66000.0
2008-02-21 14:00:00,27.8,27.86,27.7,27.73,64000.0,27.8,27.86,27.7,27.73,64000.0
2008-02-21 15:00:00,27.72,27.76,27.56,27.7,116200.0,27.72,27.76,27.56,27.7,116200.0
2008-02-22 09:30:00,27.61,27.79,27.61,27.71,26600.0,27.61,27.79,27.61,27.71,26600.0
2008-02-22 10:00:00,27.71,27.75,27.53,27.62,52800.0,27.71,27.75,27.53,27.62,52800.0
2008-02-22 11:00:00,27.63,27.72,27.56,27.61,24800.0,27.63,27.72,27.56,27.61,24800.0
2008-02-22 12:00:00,27.61,27.64,27.5,27.53,30800.0,27.61,27.64,27.5,27.53,30800.0
2008-02-22 13:00:00,27.51,27.55,27.41,27.52,80600.0,27.51,27.55,27.41,27.52,80600.0
2008-02-22 14:00:00,27.5,27.51,27.3,27.35,62600.0,27.5,27.51,27.3,27.35,62600.0
2008-02-22 15:00:00,27.35,27.59,27.16,27.42,131400.0,27.35,27.59,27.16,27.42,131400.0
2008-02-25 09:30:00,27.68,27.68,27.55,27.65,23400.0,27.68,27.68,27.55,27.65,23400.0
2008-02-25 10:00:00,27.68,27.98,27.59,27.86,95000.0,27.68,27.98,27.59,27.86,95000.0
2008-02-25 11:00:00,27.89,28.15,27.85,28.04,143600.0,27.89,28.15,27.85,28.04,143600.0
2008-02-25 12:00:00,28.04,28.2,28.04,28.16,29200.0,28.04,28.2,28.04,28.16,29200.0
2008-02-25 13:00:00,28.17,28.28,28.16,28.25,37600.0,28.17,28.28,28.16,28.25,37600.0
2008-02-25 14:00:00,28.23,28.27,27.99,28.0,80800.0,28.23,28.27,27.99,28.0,80800.0
2008-02-25 15:00:00,28.0,28.1,27.83,27.91,107800.0,28.0,28.1,27.83,27.91,107800.0
2008-02-26 09:30:00,27.85,27.85,27.62,27.65,27400.0,27.85,27.85,27.62,27.65,27400.0
2008-02-26 10:00:00,27.63,27.69,27.47,27.48,69000.0,27.63,27.69,27.47,27.48,69000.0
2008-02-26 11:00:00,27.5,27.94,27.5,27.92,55600.0,27.5,27.94,27.5,27.92,55600.0
2008-02-26 12:00:00,27.89,28.09,27.88,28.0,45000.0,27.89,28.09,27.88,28.0,45000.0
2008-02-26 13:00:00,28.0,28.0,27.94,28.0,48200.0,28.0,28.0,27.94,28.0,48200.0
2008-02-26 14:00:00,28.0,28.03,27.98,28.0,85200.0,28.0,28.03,27.98,28.0,85200.0
2008-02-26 15:00:00,28.0,28.11,27.91,28.08,92200.0,28.0,28.11,27.91,28.08,92200.0
2008-02-27 09:30:00,28.18,28.18,27.78,27.78,14800.0,28.18,28.18,27.78,27.78,14800.0
2008-02-27 10:00:00,27.8,28.0,27.63,27.97,62000.0,27.8,28.0,27.63,27.97,62000.0
2008-02-27 11:00:00,27.95,28.06,27.84,27.91,31600.0,27.95,28.06,27.84,27.91,31600.0
2008-02-27 12:00:00,27.93,28.07,27.91,28.04,40800.0,27.93,28.07,27.91,28.04,40800.0
2008-02-27 13:00:00,28.01,28.04,27.91,28.01,29600.0,28.01,28.04,27.91,28.01,29600.0
2008-02-27 14:00:00,28.06,28.09,27.91,28.01,45400.0,28.06,28.09,27.91,28.01,45400.0
2008-02-27 15:00:00,27.98,28.13,27.91,27.98,54000.0,27.98,28.13,27.91,27.98,54000.0
2008-02-28 09:30:00,27.84,27.95,27.61,27.95,68800.0,27.84,27.95,27.61,27.95,68800.0
2008-02-28 10:00:00,27.97,28.18,27.9,28.01,178000.0,27.97,28.18,27.9,28.01,178000.0
2008-02-28 11:00:00,28.0,28.2,27.86,28.04,47000.0,28.0,28.2,27.86,28.04,47000.0
2008-02-28 12:00:00,28.02,28.13,27.98,28.07,113000.0,28.02,28.13,27.98,28.07,113000.0
2008-02-28 13:00:00,28.07,28.38,28.07,28.38,97000.0,28.07,28.38,28.07,28.38,97000.0
2008-02-28 14:00:00,28.38,28.49,28.35,28.49,69800.0,28.38,28.49,28.35,28.49,69800.0
2008-02-28 15:00:00,28.5,28.67,28.42,28.61,179800.0,28.5,28.67,28.42,28.61,179800.0
2008-02-29 09:30:00,28.25,28.31,27.63,28.07,74000.0,28.25,28.31,27.63,28.07,74000.0
2008-02-29 10:00:00,28.07,28.07,27.82,27.89,52600.0,28.07,28.07,27.82,27.89,52600.0
2008-02-29 11:00:00,27.91,28.16,27.87,27.93,56400.0,27.91,28.16,27.87,27.93,56400.0
2008-02-29 12:00:00,27.93,27.97,27.83,27.84,32600.0,27.93,27.97,27.83,27.84,32600.0
2008-02-29 13:00:00,27.84,27.91,27.75,27.75,60600.0,27.84,27.91,27.75,27.75,60600.0
2008-02-29 14:00:00,27.76,27.77,27.66,27.71,85000.0,27.76,27.77,27.66,27.71,85000.0
2008-02-29 15:00:00,27.71,27.8,27.65,27.74,142000.0,27.71,27.8,27.65,27.74,142000.0
2008-03-03 09:30:00,27.57,27.57,27.15,27.27,34000.0,27.57,27.57,27.15,27.27,34000.0
2008-03-03 10:00:00,27.29,27.58,27.29,27.47,81400.0,27.29,27.58,27.29,27.47,81400.0
2008-03-03 11:00:00,27.44,27.47,27.38,27.38,100200.0,27.44,27.47,27.38,27.38,100200.0
2008-03-03 12:00:00,27.35,27.37,27.08,27.18,64000.0,27.35,27.37,27.08,27.18,64000.0
2008-03-03 13:00:00,27.21,27.22,26.93,26.96,76000.0,27.21,27.22,26.93,26.96,76000.0
2008-03-03 14:00:00,26.95,27.11,26.88,27.03,85400.0,26.95,27.11,26.88,27.03,85400.0
2008-03-03 15:00:00,27.03,27.15,27.03,27.14,144000.0,27.03,27.15,27.03,27.14,144000.0
2008-03-04 09:30:00,26.87,27.33,26.87,27.04,40400.0,26.87,27.33,26.87,27.04,40400.0
2008-03-04 10:00:00,27.09,27.09,26.85,26.88,102200.0,27.09,27.09,26.85,26.88,102200.0
2008-03-04 11:00:00,26.86,26.95,26.64,26.64,119400.0,26.86,26.95,26.64,26.64,119400.0
2008-03-04 12:00:00,26.64,26.68,26.47,26.53,111800.0,26.64,26.68,26.47,26.53,111800.0
2008-03-04 13:00:00,26.53,26.74,26.49,26.68,103000.0,26.53,26.74,26.49,26.68,103000.0
2008-03-04 14:00:00,26.69,26.84,26.6,26.75,101200.0,26.69,26.84,26.6,26.75,101200.0
2008-03-04 15:00:00,26.75,27.04,26.72,26.8,205400.0,26.75,27.04,26.72,26.8,205400.0
2008-03-05 09:30:00,26.63,26.98,26.63,26.9,20200.0,26.63,26.98,26.63,26.9,20200.0
2008-03-05 10:00:00,26.94,27.02,26.91,26.93,59800.0,26.94,27.02,26.91,26.93,59800.0
2008-03-05 11:00:00,26.91,26.98,26.69,26.73,46400.0,26.91,26.98,26.69,26.73,46400.0
2008-03-05 12:00:00,26.72,26.75,26.64,26.64,44800.0,26.72,26.75,26.64,26.64,44800.0
2008-03-05 13:00:00,26.66,26.67,26.39,26.47,93000.0,26.66,26.67,26.39,26.47,93000.0
2008-03-05 14:00:00,26.46,26.67,26.45,26.63,65000.0,26.46,26.67,26.45,26.63,65000.0
2008-03-05 15:00:00,26.65,26.72,26.44,26.53,119800.0,26.65,26.72,26.44,26.53,119800.0
2008-03-06 09:30:00,26.32,26.68,26.22,26.55,20800.0,26.32,26.68,26.22,26.55,20800.0
2008-03-06 10:00:00,26.57,26.57,26.4,26.45,45400.0,26.57,26.57,26.4,26.45,45400.0
2008-03-06 11:00:00,26.45,26.48,26.31,26.4,49600.0,26.45,26.48,26.31,26.4,49600.0
2008-03-06 12:00:00,26.38,26.4,26.14,26.29,58400.0,26.38,26.4,26.14,26.29,58400.0
2008-03-06 13:00:00,26.29,26.33,26.23,26.31,24000.0,26.29,26.33,26.23,26.31,24000.0
2008-03-06 14:00:00,26.34,26.36,26.2,26.23,37000.0,26.34,26.36,26.2,26.23,37000.0
2008-03-06 15:00:00,26.22,26.29,26.11,26.16,106800.0,26.22,26.29,26.11,26.16,106800.0
2008-03-07 09:30:00,26.18,26.2,26.0,26.08,28600.0,26.18,26.2,26.0,26.08,28600.0
2008-03-07 10:00:00,26.08,26.11,25.91,26.08,28000.0,26.08,26.11,25.91,26.08,28000.0
2008-03-07 11:00:00,26.08,26.23,26.08,26.17,33200.0,26.08,26.23,26.08,26.17,33200.0
2008-03-07 12:00:00,26.18,26.28,26.14,26.27,33000.0,26.18,26.28,26.14,26.27,33000.0
2008-03-07 13:00:00,26.26,26.27,26.0,26.0,44000.0,26.26,26.27,26.0,26.0,44000.0
2008-03-07 14:00:00,26.03,26.1,25.96,26.08,71600.0,26.03,26.1,25.96,26.08,71600.0
2008-03-07 15:00:00,26.1,26.27,26.1,26.17,109400.0,26.1,26.27,26.1,26.17,109400.0
2008-03-10 09:30:00,25.95,26.07,25.63,25.71,100600.0,25.95,26.07,25.63,25.71,100600.0
2008-03-10 10:00:00,25.7,25.73,24.54,24.92,561600.0,25.7,25.73,24.54,24.92,561600.0
2008-03-10 11:00:00,24.91,25.09,24.36,24.38,210200.0,24.91,25.09,24.36,24.38,210200.0
2008-03-10 12:00:00,24.35,24.65,24.25,24.35,174000.0,24.35,24.65,24.25,24.35,174000.0
2008-03-10 13:00:00,24.36,24.77,24.36,24.74,255600.0,24.36,24.77,24.36,24.74,255600.0
2008-03-10 14:00:00,24.75,25.15,24.75,25.15,282200.0,24.75,25.15,24.75,25.15,282200.0
2008-03-10 15:00:00,25.14,25.18,24.85,24.88,316600.0,25.14,25.18,24.85,24.88,316600.0
2008-03-11 09:30:00,25.18,25.34,24.73,25.0,33400.0,25.18,25.34,24.73,25.0,33400.0
2008-03-11 10:00:00,25.0,25.29,24.95,25.27,69200.0,25.0,25.29,24.95,25.27,69200.0
2008-03-11 11:00:00,25.27,25.28,24.96,25.02,114800.0,25.27,25.28,24.96,25.02,114800.0
2008-03-11 12:00:00,25.05,25.14,24.97,25.0,79400.0,25.05,25.14,24.97,25.0,79400.0
2008-03-11 13:00:00,25.0,25.15,24.99,25.13,68200.0,25.0,25.15,24.99,25.13,68200.0
2008-03-11 14:00:00,25.13,25.35,25.1,25.35,87800.0,25.13,25.35,25.1,25.35,87800.0
2008-03-11 15:00:00,25.33,25.41,25.2,25.22,198800.0,25.33,25.41,25.2,25.22,198800.0
2008-03-12 09:30:00,25.08,25.3,24.86,25.3,53000.0,25.08,25.3,24.86,25.3,53000.0
2008-03-12 10:00:00,25.28,25.73,25.13,25.6,72000.0,25.28,25.73,25.13,25.6,72000.0
2008-03-12 11:00:00,25.6,26.0,25.56,25.98,107600.0,25.6,26.0,25.56,25.98,107600.0
2008-03-12 12:00:00,25.98,25.99,25.71,25.9,118400.0,25.98,25.99,25.71,25.9,118400.0
2008-03-12 13:00:00,25.86,25.86,25.7,25.73,65400.0,25.86,25.86,25.7,25.73,65400.0
2008-03-12 14:00:00,25.72,25.91,25.68,25.89,70600.0,25.72,25.91,25.68,25.89,70600.0
2008-03-12 15:00:00,25.9,26.0,25.46,25.46,179800.0,25.9,26.0,25.46,25.46,179800.0
2008-03-13 09:30:00,25.38,25.45,25.23,25.23,36200.0,25.38,25.45,25.23,25.23,36200.0
2008-03-13 10:00:00,25.22,25.28,25.01,25.14,56200.0,25.22,25.28,25.01,25.14,56200.0
2008-03-13 11:00:00,25.14,25.46,25.13,25.33,55800.0,25.14,25.46,25.13,25.33,55800.0
2008-03-13 12:00:00,25.34,25.52,25.34,25.52,57200.0,25.34,25.52,25.34,25.52,57200.0
2008-03-13 13:00:00,25.55,25.86,25.54,25.75,65000.0,25.55,25.86,25.54,25.75,65000.0
2008-03-13 14:00:00,25.79,25.99,25.7,25.83,74800.0,25.79,25.99,25.7,25.83,74800.0
2008-03-13 15:00:00,25.86,25.93,25.78,25.86,73400.0,25.86,25.93,25.78,25.86,73400.0
2008-03-14 09:30:00,25.73,25.98,25.63,25.63,46200.0,25.73,25.98,25.63,25.63,46200.0
2008-03-14 10:00:00,25.63,25.63,25.03,25.16,119600.0,25.63,25.63,25.03,25.16,119600.0
2008-03-14 11:00:00,25.14,25.35,25.09,25.3,63200.0,25.14,25.35,25.09,25.3,63200.0
2008-03-14 12:00:00,25.3,25.36,25.21,25.3,93400.0,25.3,25.36,25.21,25.3,93400.0
2008-03-14 13:00:00,25.32,25.35,25.13,25.19,77200.0,25.32,25.35,25.13,25.19,77200.0
2008-03-14 14:00:00,25.19,25.19,24.92,24.99,151000.0,25.19,25.19,24.92,24.99,151000.0
2008-03-14 15:00:00,24.99,25.0,24.89,24.9,270400.0,24.99,25.0,24.89,24.9,270400.0
2008-03-17 09:30:00,24.51,24.97,24.24,24.75,55200.0,24.51,24.97,24.24,24.75,55200.0
2008-03-17 10:00:00,24.75,24.76,24.58,24.68,93200.0,24.75,24.76,24.58,24.68,93200.0
2008-03-17 11:00:00,24.67,24.75,24.61,24.64,58000.0,24.67,24.75,24.61,24.64,58000.0
2008-03-17 12:00:00,24.61,24.73,24.58,24.68,60000.0,24.61,24.73,24.58,24.68,60000.0
2008-03-17 13:00:00,24.68,24.7,24.49,24.52,58200.0,24.68,24.7,24.49,24.52,58200.0
2008-03-17 14:00:00,24.51,24.59,24.43,24.57,67400.0,24.51,24.59,24.43,24.57,67400.0
2008-03-17 15:00:00,24.55,24.67,24.35,24.36,169800.0,24.55,24.67,24.35,24.36,169800.0
2008-03-18 09:30:00,24.45,24.94,24.39,24.65,22600.0,24.45,24.94,24.39,24.65,22600.0
2008-03-18 10:00:00,24.67,24.76,24.38,24.65,74600.0,24.67,24.76,24.38,24.65,74600.0
2008-03-18 11:00:00,24.65,24.68,24.52,24.55,43600.0,24.65,24.68,24.52,24.55,43600.0
2008-03-18 12:00:00,24.55,24.68,24.55,24.67,60800.0,24.55,24.68,24.55,24.67,60800.0
2008-03-18 13:00:00,24.67,24.81,24.67,24.77,43600.0,24.67,24.81,24.67,24.77,43600.0
2008-03-18 14:00:00,24.77,24.77,24.49,24.66,135600.0,24.77,24.77,24.49,24.66,135600.0
2008-03-18 15:00:00,24.66,24.8,24.64,24.75,161200.0,24.66,24.8,24.64,24.75,161200.0
2008-03-19 09:30:00,24.71,25.0,24.67,24.87,30800.0,24.71,25.0,24.67,24.87,30800.0
2008-03-19 10:00:00,24.89,25.02,24.84,25.0,68600.0,24.89,25.02,24.84,25.0,68600.0
2008-03-19 11:00:00,25.0,25.0,24.83,24.9,115800.0,25.0,25.0,24.83,24.9,115800.0
2008-03-19 12:00:00,24.9,24.91,24.6,24.7,91600.0,24.9,24.91,24.6,24.7,91600.0
2008-03-19 13:00:00,24.7,24.88,24.66,24.68,72000.0,24.7,24.88,24.66,24.68,72000.0
2008-03-19 14:00:00,24.7,24.7,24.52,24.63,103600.0,24.7,24.7,24.52,24.63,103600.0
2008-03-19 15:00:00,24.62,24.64,24.24,24.24,246200.0,24.62,24.64,24.24,24.24,246200.0
2008-03-20 09:30:00,24.07,24.38,24.07,24.36,44800.0,24.07,24.38,24.07,24.36,44800.0
2008-03-20 10:00:00,24.35,24.43,23.73,23.93,135000.0,24.35,24.43,23.73,23.93,135000.0
2008-03-20 11:00:00,23.93,24.12,23.88,23.97,171600.0,23.93,24.12,23.88,23.97,171600.0
2008-03-20 12:00:00,23.97,24.07,23.95,24.0,82400.0,23.97,24.07,23.95,24.0,82400.0
2008-03-20 13:00:00,24.0,24.28,23.99,24.23,130200.0,24.0,24.28,23.99,24.23,130200.0
2008-03-20 14:00:00,24.24,24.27,24.12,24.25,64800.0,24.24,24.27,24.12,24.25,64800.0
2008-03-20 15:00:00,24.25,24.26,24.11,24.13,191200.0,24.25,24.26,24.11,24.13,191200.0
2008-03-24 09:30:00,24.15,24.7,24.13,24.68,76000.0,24.15,24.7,24.13,24.68,76000.0
2008-03-24 10:00:00,24.7,25.0,24.69,25.0,72800.0,24.7,25.0,24.69,25.0,72800.0
2008-03-24 11:00:00,25.0,25.39,25.0,25.38,90800.0,25.0,25.39,25.0,25.38,90800.0
2008-03-24 12:00:00,25.4,25.66,25.31,25.61,103800.0,25.4,25.66,25.31,25.61,103800.0
2008-03-24 13:00:00,25.62,25.63,25.35,25.46,115800.0,25.62,25.63,25.35,25.46,115800.0
2008-03-24 14:00:00,25.45,25.63,25.4,25.53,58200.0,25.45,25.63,25.4,25.53,58200.0
2008-03-24 15:00:00,25.54,25.74,25.52,25.55,210000.0,25.54,25.74,25.52,25.55,210000.0
2008-03-25 09:30:00,25.65,25.66,25.36,25.43,52800.0,25.65,25.66,25.36,25.43,52800.0
2008-03-25 10:00:00,25.43,25.44,25.18,25.33,62400.0,25.43,25.44,25.18,25.33,62400.0
2008-03-25 11:00:00,25.36,25.49,25.31,25.47,69600.0,25.36,25.49,25.31,25.47,69600.0
2008-03-25 12:00:00,25.47,25.55,25.42,25.42,73800.0,25.47,25.55,25.42,25.42,73800.0
2008-03-25 13:00:00,25.42,25.43,25.36,25.36,69600.0,25.42,25.43,25.36,25.36,69600.0
2008-03-25 14:00:00,25.39,25.42,25.32,25.4,67600.0,25.39,25.42,25.32,25.4,67600.0
2008-03-25 15:00:00,25.41,25.41,25.22,25.23,116600.0,25.41,25.41,25.22,25.23,116600.0
2008-03-26 09:30:00,25.25,25.48,25.0,25.04,19400.0,25.25,25.48,25.0,25.04,19400.0
2008-03-26 10:00:00,25.04,25.14,25.03,25.06,45400.0,25.04,25.14,25.03,25.06,45400.0
2008-03-26 11:00:00,25.06,25.21,25.01,25.08,48800.0,25.06,25.21,25.01,25.08,48800.0
2008-03-26 12:00:00,25.09,25.1,25.02,25.09,28600.0,25.09,25.1,25.02,25.09,28600.0
2008-03-26 13:00:00,25.08,25.14,25.05,25.11,36200.0,25.08,25.14,25.05,25.11,36200.0
2008-03-26 14:00:00,25.11,25.14,25.04,25.05,57000.0,25.11,25.14,25.04,25.05,57000.0
2008-03-26 15:00:00,25.08,25.26,25.05,25.07,169600.0,25.08,25.26,25.05,25.07,169600.0
2008-03-27 09:30:00,25.1,25.41,25.1,25.27,23200.0,25.1,25.41,25.1,25.27,23200.0
2008-03-27 10:00:00,25.29,25.53,25.2,25.26,91200.0,25.29,25.53,25.2,25.26,91200.0
2008-03-27 11:00:00,25.25,25.54,25.23,25.54,44600.0,25.25,25.54,25.23,25.54,44600.0
2008-03-27 12:00:00,25.53,25.68,25.52,25.61,43400.0,25.53,25.68,25.52,25.61,43400.0
2008-03-27 13:00:00,25.61,25.69,25.58,25.6,41600.0,25.61,25.69,25.58,25.6,41600.0
2008-03-27 14:00:00,25.61,25.67,25.57,25.62,45200.0,25.61,25.67,25.57,25.62,45200.0
2008-03-27 15:00:00,25.62,25.65,25.29,25.43,145400.0,25.62,25.65,25.29,25.43,145400.0
2008-03-28 09:30:00,25.57,25.88,25.57,25.88,23200.0,25.57,25.88,25.57,25.88,23200.0
2008-03-28 10:00:00,25.87,25.94,25.81,25.82,57200.0,25.87,25.94,25.81,25.82,57200.0
2008-03-28 11:00:00,25.84,25.88,25.75,25.75,50000.0,25.84,25.88,25.75,25.75,50000.0
2008-03-28 12:00:00,25.75,25.78,25.72,25.75,70400.0,25.75,25.78,25.72,25.75,70400.0
2008-03-28 13:00:00,25.75,25.78,25.47,25.5,130600.0,25.75,25.78,25.47,25.5,130600.0
2008-03-28 14:00:00,25.5,25.63,25.47,25.5,144400.0,25.5,25.63,25.47,25.5,144400.0
2008-03-28 15:00:00,25.5,25.5,25.17,25.17,225600.0,25.5,25.5,25.17,25.17,225600.0
2008-03-31 09:30:00,25.09,25.24,25.05,25.08,32400.0,25.09,25.24,25.05,25.08,32400.0
2008-03-31 10:00:00,25.08,25.14,24.86,24.95,64000.0,25.08,25.14,24.86,24.95,64000.0
2008-03-31 11:00:00,24.88,24.97,24.86,24.94,38200.0,24.88,24.97,24.86,24.94,38200.0
2008-03-31 12:00:00,24.94,24.95,24.75,24.8,68000.0,24.94,24.95,24.75,24.8,68000.0
2008-03-31 13:00:00,24.81,24.84,24.7,24.75,89200.0,24.81,24.84,24.7,24.75,89200.0
2008-03-31 14:00:00,24.77,24.85,24.62,24.65,123600.0,24.77,24.85,24.62,24.65,123600.0
2008-03-31 15:00:00,24.65,24.81,24.62,24.63,211000.0,24.65,24.81,24.62,24.63,211000.0
2008-04-01 09:30:00,24.81,24.95,24.71,24.88,60600.0,24.81,24.95,24.71,24.88,60600.0
2008-04-01 10:00:00,24.88,24.89,24.68,24.74,174400.0,24.88,24.89,24.68,24.74,174400.0
2008-04-01 11:00:00,24.74,24.75,24.55,24.61,143600.0,24.74,24.75,24.55,24.61,143600.0
2008-04-01 12:00:00,24.61,24.73,24.61,24.72,139800.0,24.61,24.73,24.61,24.72,139800.0
2008-04-01 13:00:00,24.72,24.73,24.67,24.7,121400.0,24.72,24.73,24.67,24.7,121400.0
2008-04-01 14:00:00,24.69,24.71,24.59,24.66,196400.0,24.69,24.71,24.59,24.66,196400.0
2008-04-01 15:00:00,24.65,24.7,24.57,24.63,277000.0,24.65,24.7,24.57,24.63,277000.0
2008-04-02 09:30:00,24.53,25.09,24.5,24.69,122800.0,24.53,25.09,24.5,24.69,122800.0
2008-04-02 10:00:00,24.71,24.77,24.5,24.69,280000.0,24.71,24.77,24.5,24.69,280000.0
2008-04-02 11:00:00,24.68,25.67,24.66,25.67,434600.0,24.68,25.67,24.66,25.67,434600.0
2008-04-02 12:00:00,25.71,26.08,25.66,25.98,254000.0,25.71,26.08,25.66,25.98,254000.0
2008-04-02 13:00:00,25.99,25.99,25.47,25.64,260800.0,25.99,25.99,25.47,25.64,260800.0
2008-04-02 14:00:00,25.65,25.65,25.46,25.5,98200.0,25.65,25.65,25.46,25.5,98200.0
2008-04-02 15:00:00,25.5,25.56,25.34,25.35,163800.0,25.5,25.56,25.34,25.35,163800.0
2008-04-03 09:30:00,24.93,25.06,24.34,24.66,169600.0,24.93,25.06,24.34,24.66,169600.0
2008-04-03 10:00:00,24.66,25.01,24.66,24.68,86800.0,24.66,25.01,24.66,24.68,86800.0
2008-04-03 11:00:00,24.67,24.91,24.67,24.9,85000.0,24.67,24.91,24.67,24.9,85000.0
2008-04-03 12:00:00,24.9,24.95,24.86,24.88,49000.0,24.9,24.95,24.86,24.88,49000.0
2008-04-03 13:00:00,24.88,24.95,24.77,24.93,56600.0,24.88,24.95,24.77,24.93,56600.0
2008-04-03 14:00:00,24.92,25.01,24.92,25.01,115800.0,24.92,25.01,24.92,25.01,115800.0
2008-04-03 15:00:00,25.02,25.02,24.88,24.89,86800.0,25.02,25.02,24.88,24.89,86800.0
2008-04-04 09:30:00,25.0,25.22,25.0,25.02,20600.0,25.0,25.22,25.0,25.02,20600.0
2008-04-04 10:00:00,25.02,25.03,24.88,24.88,59200.0,25.02,25.03,24.88,24.88,59200.0
2008-04-04 11:00:00,24.89,24.99,24.88,24.99,54800.0,24.89,24.99,24.88,24.99,54800.0
2008-04-04 12:00:00,24.99,25.13,24.98,25.11,25600.0,24.99,25.13,24.98,25.11,25600.0
2008-04-04 13:00:00,25.14,25.14,24.95,25.03,141600.0,25.14,25.14,24.95,25.03,141600.0
2008-04-04 14:00:00,25.04,25.13,25.0,25.11,46000.0,25.04,25.13,25.0,25.11,46000.0
2008-04-04 15:00:00,25.12,25.12,24.9,24.91,62600.0,25.12,25.12,24.9,24.91,62600.0
2008-04-07 09:30:00,25.28,25.58,25.04,25.04,53800.0,25.28,25.58,25.04,25.04,53800.0
2008-04-07 10:00:00,25.02,25.03,24.86,24.98,29000.0,25.02,25.03,24.86,24.98,29000.0
2008-04-07 11:00:00,24.92,25.0,24.8,24.85,31800.0,24.92,25.0,24.8,24.85,31800.0
2008-04-07 12:00:00,24.85,24.97,24.79,24.89,34600.0,24.85,24.97,24.79,24.89,34600.0
2008-04-07 13:00:00,24.89,24.97,24.85,24.9,81000.0,24.89,24.97,24.85,24.9,81000.0
2008-04-07 14:00:00,24.89,24.91,24.75,24.8,84600.0,24.89,24.91,24.75,24.8,84600.0
2008-04-07 15:00:00,24.78,24.79,24.7,24.75,146800.0,24.78,24.79,24.7,24.75,146800.0
2008-04-08 09:30:00,24.65,24.94,24.58,24.73,41800.0,24.65,24.94,24.58,24.73,41800.0
2008-04-08 10:00:00,24.74,24.76,24.65,24.74,97600.0,24.74,24.76,24.65,24.74,97600.0
2008-04-08 11:00:00,24.74,25.06,24.66,24.95,95200.0,24.74,25.06,24.66,24.95,95200.0
2008-04-08 12:00:00,24.96,24.96,24.74,24.77,51800.0,24.96,24.96,24.74,24.77,51800.0
2008-04-08 13:00:00,24.77,24.86,24.77,24.83,44200.0,24.77,24.86,24.77,24.83,44200.0
2008-04-08 14:00:00,24.81,24.86,24.75,24.86,30600.0,24.81,24.86,24.75,24.86,30600.0
2008-04-08 15:00:00,24.86,25.0,24.82,24.93,88400.0,24.86,25.0,24.82,24.93,88400.0
2008-04-09 09:30:00,25.27,25.27,24.74,25.0,97800.0,25.27,25.27,24.74,25.0,97800.0
2008-04-09 10:00:00,25.02,25.14,24.92,25.08,61200.0,25.02,25.14,24.92,25.08,61200.0
2008-04-09 11:00:00,25.08,25.16,25.0,25.09,278000.0,25.08,25.16,25.0,25.09,278000.0
2008-04-09 12:00:00,25.09,25.1,25.01,25.09,26400.0,25.09,25.1,25.01,25.09,26400.0
2008-04-09 13:00:00,25.09,25.13,25.06,25.13,43200.0,25.09,25.13,25.06,25.13,43200.0
2008-04-09 14:00:00,25.13,25.15,25.02,25.04,90600.0,25.13,25.15,25.02,25.04,90600.0
2008-04-09 15:00:00,25.03,25.23,24.97,25.2,223400.0,25.03,25.23,24.97,25.2,223400.0
2008-04-10 09:30:00,25.13,25.4,25.07,25.35,46800.0,25.13,25.4,25.07,25.35,46800.0
2008-04-10 10:00:00,25.34,25.42,25.21,25.27,66800.0,25.34,25.42,25.21,25.27,66800.0
2008-04-10 11:00:00,25.28,25.4,25.26,25.36,46000.0,25.28,25.4,25.26,25.36,46000.0
2008-04-10 12:00:00,25.36,25.37,25.2,25.25,43400.0,25.36,25.37,25.2,25.25,43400.0
2008-04-10 13:00:00,25.25,25.3,25.25,25.29,37400.0,25.25,25.3,25.25,25.29,37400.0
2008-04-10 14:00:00,25.29,25.33,25.25,25.33,56200.0,25.29,25.33,25.25,25.33,56200.0
2008-04-10 15:00:00,25.33,25.36,25.24,25.31,129800.0,25.33,25.36,25.24,25.31,129800.0
2008-04-11 09:30:00,25.01,25.13,24.72,24.97,182000.0,25.01,25.13,24.72,24.97,182000.0
2008-04-11 10:00:00,24.98,25.09,24.98,25.0,53000.0,24.98,25.09,24.98,25.0,53000.0
2008-04-11 11:00:00,25.0,25.23,24.99,25.09,64600.0,25.0,25.23,24.99,25.09,64600.0
2008-04-11 12:00:00,25.06,25.08,24.88,24.97,44200.0,25.06,25.08,24.88,24.97,44200.0
2008-04-11 13:00:00,24.97,24.98,24.92,24.97,52400.0,24.97,24.98,24.92,24.97,52400.0
2008-04-11 14:00:00,24.95,24.98,24.81,24.95,45600.0,24.95,24.98,24.81,24.95,45600.0
2008-04-11 15:00:00,24.94,24.97,24.65,24.66,129000.0,24.94,24.97,24.65,24.66,129000.0
2008-04-14 09:30:00,24.8,24.85,24.6,24.77,11800.0,24.8,24.85,24.6,24.77,11800.0
2008-04-14 10:00:00,24.77,24.77,24.59,24.6,30200.0,24.77,24.77,24.59,24.6,30200.0
2008-04-14 11:00:00,24.6,24.6,24.42,24.46,49200.0,24.6,24.6,24.42,24.46,49200.0
2008-04-14 12:00:00,24.47,24.49,24.4,24.49,34400.0,24.47,24.49,24.4,24.49,34400.0
2008-04-14 13:00:00,24.49,24.5,24.39,24.43,34000.0,24.49,24.5,24.39,24.43,34000.0
2008-04-14 14:00:00,24.43,24.43,24.36,24.36,55600.0,24.43,24.43,24.36,24.36,55600.0
2008-04-14 15:00:00,24.36,24.36,24.24,24.25,93200.0,24.36,24.36,24.24,24.25,93200.0
2008-04-15 09:30:00,24.06,24.28,24.06,24.18,21800.0,24.06,24.28,24.06,24.18,21800.0
2008-04-15 10:00:00,24.16,24.18,24.05,24.07,64800.0,24.16,24.18,24.05,24.07,64800.0
2008-04-15 11:00:00,24.06,24.07,23.86,23.87,44400.0,24.06,24.07,23.86,23.87,44400.0
2008-04-15 12:00:00,23.88,23.88,23.74,23.79,96000.0,23.88,23.88,23.74,23.79,96000.0
2008-04-15 13:00:00,23.78,23.84,23.74,23.8,57600.0,23.78,23.84,23.74,23.8,57600.0
2008-04-15 14:00:00,23.78,23.83,23.73,23.74,84200.0,23.78,23.83,23.73,23.74,84200.0
2008-04-15 15:00:00,23.74,23.87,23.73,23.74,200000.0,23.74,23.87,23.73,23.74,200000.0
2008-04-16 09:30:00,23.85,24.03,23.85,23.91,199600.0,23.85,24.03,23.85,23.91,199600.0
2008-04-16 10:00:00,23.91,24.11,23.86,24.06,190600.0,23.91,24.11,23.86,24.06,190600.0
2008-04-16 11:00:00,24.07,24.15,24.04,24.13,50800.0,24.07,24.15,24.04,24.13,50800.0
2008-04-16 12:00:00,24.13,24.22,24.1,24.22,58200.0,24.13,24.22,24.1,24.22,58200.0
2008-04-16 13:00:00,24.21,24.25,24.18,24.18,36800.0,24.21,24.25,24.18,24.18,36800.0
2008-04-16 14:00:00,24.2,24.36,24.18,24.28,108400.0,24.2,24.36,24.18,24.28,108400.0
2008-04-16 15:00:00,24.27,24.4,24.24,24.24,135800.0,24.27,24.4,24.24,24.24,135800.0
2008-04-17 09:30:00,24.15,24.23,23.78,24.04,62600.0,24.15,24.23,23.78,24.04,62600.0
2008-04-17 10:00:00,24.04,24.09,23.99,24.0,93000.0,24.04,24.09,23.99,24.0,93000.0
2008-04-17 11:00:00,24.0,24.0,23.86,23.93,121800.0,24.0,24.0,23.86,23.93,121800.0
2008-04-17 12:00:00,23.93,24.0,23.92,23.95,65800.0,23.93,24.0,23.92,23.95,65800.0
2008-04-17 13:00:00,23.97,24.04,23.92,24.0,149400.0,23.97,24.04,23.92,24.0,149400.0
2008-04-17 14:00:00,23.98,24.0,23.94,23.96,136400.0,23.98,24.0,23.94,23.96,136400.0
2008-04-17 15:00:00,23.96,24.03,23.91,24.0,217400.0,23.96,24.03,23.91,24.0,217400.0
2008-04-18 09:30:00,24.13,24.4,24.03,24.25,66400.0,24.13,24.4,24.03,24.25,66400.0
2008-04-18 10:00:00,24.25,24.28,24.21,24.24,111800.0,24.25,24.28,24.21,24.24,111800.0
2008-04-18 11:00:00,24.24,24.38,24.2,24.35,177400.0,24.24,24.38,24.2,24.35,177400.0
2008-04-18 12:00:00,24.32,24.34,24.25,24.34,70600.0,24.32,24.34,24.25,24.34,70600.0
2008-04-18 13:00:00,24.34,24.34,24.25,24.28,106200.0,24.34,24.34,24.25,24.28,106200.0
2008-04-18 14:00:00,24.28,24.3,24.23,24.25,59400.0,24.28,24.3,24.23,24.25,59400.0
2008-04-18 15:00:00,24.25,24.29,24.18,24.25,95600.0,24.25,24.29,24.18,24.25,95600.0
2008-04-21 09:30:00,24.01,24.08,23.8,23.98,41600.0,24.01,24.08,23.8,23.98,41600.0
2008-04-21 10:00:00,23.98,23.99,23.91,23.93,142200.0,23.98,23.99,23.91,23.93,142200.0
2008-04-21 11:00:00,23.92,23.96,23.89,23.92,109000.0,23.92,23.96,23.89,23.92,109000.0
2008-04-21 12:00:00,23.92,23.93,23.85,23.88,152000.0,23.92,23.93,23.85,23.88,152000.0
2008-04-21 13:00:00,23.87,23.96,23.83,23.86,122400.0,23.87,23.96,23.83,23.86,122400.0
2008-04-21 14:00:00,23.87,23.9,23.84,23.84,166000.0,23.87,23.9,23.84,23.84,166000.0
2008-04-21 15:00:00,23.85,23.86,23.78,23.78,234000.0,23.85,23.86,23.78,23.78,234000.0
2008-04-22 09:30:00,23.75,23.95,23.71,23.72,31600.0,23.75,23.95,23.71,23.72,31600.0
2008-04-22 10:00:00,23.73,23.75,23.42,23.42,145200.0,23.73,23.75,23.42,23.42,145200.0
2008-04-22 11:00:00,23.42,23.63,23.37,23.58,75000.0,23.42,23.63,23.37,23.58,75000.0
2008-04-22 12:00:00,23.58,23.58,23.48,23.57,139000.0,23.58,23.58,23.48,23.57,139000.0
2008-04-22 13:00:00,23.58,23.59,23.52,23.54,62400.0,23.58,23.59,23.52,23.54,62400.0
2008-04-22 14:00:00,23.55,23.55,23.49,23.5,115800.0,23.55,23.55,23.49,23.5,115800.0
2008-04-22 15:00:00,23.5,23.5,23.39,23.46,205800.0,23.5,23.5,23.39,23.46,205800.0
2008-04-23 09:30:00,23.43,23.55,23.36,23.53,39400.0,23.43,23.55,23.36,23.53,39400.0
2008-04-23 10:00:00,23.55,23.63,23.45,23.52,125400.0,23.55,23.63,23.45,23.52,125400.0
2008-04-23 11:00:00,23.52,23.64,23.48,23.57,108800.0,23.52,23.64,23.48,23.57,108800.0
2008-04-23 12:00:00,23.58,23.59,23.43,23.49,77600.0,23.58,23.59,23.43,23.49,77600.0
2008-04-23 13:00:00,23.5,23.53,23.46,23.49,44200.0,23.5,23.53,23.46,23.49,44200.0
2008-04-23 14:00:00,23.5,23.68,23.5,23.63,228000.0,23.5,23.68,23.5,23.63,228000.0
2008-04-23 15:00:00,23.63,23.86,23.63,23.74,190000.0,23.63,23.86,23.63,23.74,190000.0
2008-04-24 09:30:00,23.8,23.98,23.5,23.75,223400.0,23.8,23.98,23.5,23.75,223400.0
2008-04-24 10:00:00,23.75,24.29,23.69,24.29,291400.0,23.75,24.29,23.69,24.29,291400.0
2008-04-24 11:00:00,24.29,24.8,24.28,24.58,247800.0,24.29,24.8,24.28,24.58,247800.0
2008-04-24 12:00:00,24.58,24.84,24.58,24.8,161000.0,24.58,24.84,24.58,24.8,161000.0
2008-04-24 13:00:00,24.8,25.27,24.75,25.27,268800.0,24.8,25.27,24.75,25.27,268800.0
2008-04-24 14:00:00,25.31,25.83,25.2,25.47,370400.0,25.31,25.83,25.2,25.47,370400.0
2008-04-24 15:00:00,25.45,25.5,25.12,25.24,389800.0,25.45,25.5,25.12,25.24,389800.0
2008-04-25 09:30:00,26.5,27.93,26.5,26.7,691800.0,26.5,27.93,26.5,26.7,691800.0
2008-04-25 10:00:00,26.75,27.0,26.5,26.98,397000.0,26.75,27.0,26.5,26.98,397000.0
2008-04-25 11:00:00,26.97,27.1,26.75,27.1,177200.0,26.97,27.1,26.75,27.1,177200.0
2008-04-25 12:00:00,27.1,27.26,26.82,26.85,174200.0,27.1,27.26,26.82,26.85,174200.0
2008-04-25 13:00:00,26.85,27.11,26.83,26.98,158400.0,26.85,27.11,26.83,26.98,158400.0
2008-04-25 14:00:00,26.99,27.09,26.9,27.01,188200.0,26.99,27.09,26.9,27.01,188200.0
2008-04-25 15:00:00,27.02,27.2,27.0,27.13,300000.0,27.02,27.2,27.0,27.13,300000.0
2008-04-28 09:30:00,27.22,27.22,26.27,26.79,80600.0,27.22,27.22,26.27,26.79,80600.0
2008-04-28 10:00:00,26.8,27.18,26.78,27.14,114400.0,26.8,27.18,26.78,27.14,114400.0
2008-04-28 11:00:00,27.17,27.32,26.95,27.05,156600.0,27.17,27.32,26.95,27.05,156600.0
2008-04-28 12:00:00,27.05,27.08,26.82,26.84,92200.0,27.05,27.08,26.82,26.84,92200.0
2008-04-28 13:00:00,26.83,26.88,26.76,26.76,48000.0,26.83,26.88,26.76,26.76,48000.0
2008-04-28 14:00:00,26.77,26.8,26.55,26.61,88800.0,26.77,26.8,26.55,26.61,88800.0
2008-04-28 15:00:00,26.6,26.7,26.56,26.6,185400.0,26.6,26.7,26.56,26.6,185400.0
2008-04-29 09:30:00,26.43,26.95,26.43,26.53,145400.0,26.43,26.95,26.43,26.53,145400.0
2008-04-29 10:00:00,26.53,26.61,26.29,26.41,208600.0,26.53,26.61,26.29,26.41,208600.0
2008-04-29 11:00:00,26.41,26.49,26.36,26.46,128600.0,26.41,26.49,26.36,26.46,128600.0
2008-04-29 12:00:00,26.47,26.47,26.36,26.38,142200.0,26.47,26.47,26.36,26.38,142200.0
2008-04-29 13:00:00,26.38,26.38,26.21,26.23,123800.0,26.38,26.38,26.21,26.23,123800.0
2008-04-29 14:00:00,26.23,26.43,26.21,26.43,111200.0,26.23,26.43,26.21,26.43,111200.0
2008-04-29 15:00:00,26.42,26.45,26.27,26.34,144600.0,26.42,26.45,26.27,26.34,144600.0
2008-04-30 09:30:00,26.5,26.5,26.08,26.23,62800.0,26.5,26.5,26.08,26.23,62800.0
2008-04-30 10:00:00,26.24,26.6,26.24,26.58,74400.0,26.24,26.6,26.24,26.58,74400.0
2008-04-30 11:00:00,26.58,26.8,26.54,26.66,71200.0,26.58,26.8,26.54,26.66,71200.0
2008-04-30 12:00:00,26.7,26.77,26.55,26.74,81200.0,26.7,26.77,26.55,26.74,81200.0
2008-04-30 13:00:00,26.75,26.81,26.66,26.71,72200.0,26.75,26.81,26.66,26.71,72200.0
2008-04-30 14:00:00,26.72,26.83,26.57,26.64,91400.0,26.72,26.83,26.57,26.64,91400.0
2008-04-30 15:00:00,26.64,26.64,26.39,26.6,274000.0,26.64,26.64,26.39,26.6,274000.0
2008-05-01 09:30:00,26.8,26.8,26.33,26.63,117800.0,26.8,26.8,26.33,26.63,117800.0
2008-05-01 10:00:00,26.63,26.72,26.59,26.64,130000.0,26.63,26.72,26.59,26.64,130000.0
2008-05-01 11:00:00,26.64,26.83,26.61,26.74,99400.0,26.64,26.83,26.61,26.74,99400.0
2008-05-01 12:00:00,26.74,26.89,26.72,26.86,56200.0,26.74,26.89,26.72,26.86,56200.0
2008-05-01 13:00:00,26.88,26.93,26.83,26.88,42800.0,26.88,26.93,26.83,26.88,42800.0
2008-05-01 14:00:00,26.86,26.95,26.75,26.75,76200.0,26.86,26.95,26.75,26.75,76200.0
2008-05-01 15:00:00,26.75,26.8,26.66,26.7,208600.0,26.75,26.8,26.66,26.7,208600.0
2008-05-02 09:30:00,26.99,26.99,26.21,26.59,39200.0,26.99,26.99,26.21,26.59,39200.0
2008-05-02 10:00:00,26.64,26.75,26.55,26.71,47000.0,26.64,26.75,26.55,26.71,47000.0
2008-05-02 11:00:00,26.68,26.8,26.6,26.71,50600.0,26.68,26.8,26.6,26.71,50600.0
2008-05-02 12:00:00,26.68,26.78,26.68,26.77,64600.0,26.68,26.78,26.68,26.77,64600.0
2008-05-02 13:00:00,26.77,26.79,26.69,26.77,99000.0,26.77,26.79,26.69,26.77,99000.0
2008-05-02 14:00:00,26.78,26.82,26.56,26.73,141800.0,26.78,26.82,26.56,26.73,141800.0
2008-05-02 15:00:00,26.74,26.84,26.58,26.63,192000.0,26.74,26.84,26.58,26.63,192000.0
2008-05-05 09:30:00,26.58,26.73,26.14,26.36,47200.0,26.58,26.73,26.14,26.36,47200.0
2008-05-05 10:00:00,26.34,26.52,26.01,26.24,382200.0,26.34,26.52,26.01,26.24,382200.0
2008-05-05 11:00:00,26.21,26.36,26.18,26.34,164200.0,26.21,26.36,26.18,26.34,164200.0
2008-05-05 12:00:00,26.34,26.35,26.16,26.16,91600.0,26.34,26.35,26.16,26.16,91600.0
2008-05-05 13:00:00,26.16,26.18,25.91,25.91,115600.0,26.16,26.18,25.91,25.91,115600.0
2008-05-05 14:00:00,25.91,26.19,25.89,26.12,101600.0,25.91,26.19,25.89,26.12,101600.0
2008-05-05 15:00:00,26.12,26.18,26.02,26.07,83400.0,26.12,26.18,26.02,26.07,83400.0
2008-05-06 09:30:00,26.0,26.0,25.58,25.93,53600.0,26.0,26.0,25.58,25.93,53600.0
2008-05-06 10:00:00,25.95,26.3,25.95,26.25,153000.0,25.95,26.3,25.95,26.25,153000.0
2008-05-06 11:00:00,26.25,26.36,26.22,26.28,81400.0,26.25,26.36,26.22,26.28,81400.0
2008-05-06 12:00:00,26.28,26.46,26.23,26.38,60400.0,26.28,26.46,26.23,26.38,60400.0
2008-05-06 13:00:00,26.37,26.56,26.34,26.52,178000.0,26.37,26.56,26.34,26.52,178000.0
2008-05-06 14:00:00,26.52,26.54,26.23,26.34,123800.0,26.52,26.54,26.23,26.34,123800.0
2008-05-06 15:00:00,26.35,26.43,26.18,26.31,170400.0,26.35,26.43,26.18,26.31,170400.0
2008-05-07 09:30:00,26.4,26.56,25.79,26.27,34400.0,26.4,26.56,25.79,26.27,34400.0
2008-05-07 10:00:00,26.28,26.34,26.13,26.3,107600.0,26.28,26.34,26.13,26.3,107600.0
2008-05-07 11:00:00,26.28,26.32,25.94,25.97,123400.0,26.28,26.32,25.94,25.97,123400.0
2008-05-07 12:00:00,25.98,26.19,25.97,26.15,51800.0,25.98,26.19,25.97,26.15,51800.0
2008-05-07 13:00:00,26.17,26.17,25.93,25.97,64800.0,26.17,26.17,25.93,25.97,64800.0
2008-05-07 14:00:00,25.96,26.07,25.96,25.98,69200.0,25.96,26.07,25.96,25.98,69200.0
2008-05-07 15:00:00,25.99,26.05,25.83,25.84,90800.0,25.99,26.05,25.83,25.84,90800.0
2008-05-08 09:30:00,25.8,25.95,25.77,25.79,69800.0,25.8,25.95,25.77,25.79,69800.0
2008-05-08 10:00:00,25.79,25.89,25.71,25.8,192800.0,25.79,25.89,25.71,25.8,192800.0
2008-05-08 11:00:00,25.79,26.09,25.77,25.93,58200.0,25.79,26.09,25.77,25.93,58200.0
2008-05-08 12:00:00,25.92,25.99,25.79,25.85,42000.0,25.92,25.99,25.79,25.85,42000.0
2008-05-08 13:00:00,25.86,25.95,25.85,25.91,41200.0,25.86,25.95,25.85,25.91,41200.0
2008-05-08 14:00:00,25.89,25.91,25.79,25.79,51200.0,25.89,25.91,25.79,25.79,51200.0
2008-05-08 15:00:00,25.8,25.8,25.66,25.77,112600.0,25.8,25.8,25.66,25.77,112600.0
2008-05-09 09:30:00,25.77,25.77,25.18,25.21,41800.0,25.77,25.77,25.18,25.21,41800.0
2008-05-09 10:00:00,25.22,25.54,25.22,25.35,91800.0,25.22,25.54,25.22,25.35,91800.0
2008-05-09 11:00:00,25.36,25.43,25.33,25.41,84800.0,25.36,25.43,25.33,25.41,84800.0
2008-05-09 12:00:00,25.4,25.44,25.38,25.43,60800.0,25.4,25.44,25.38,25.43,60800.0
2008-05-09 13:00:00,25.43,25.55,25.43,25.55,29200.0,25.43,25.55,25.43,25.55,29200.0
2008-05-09 14:00:00,25.55,25.66,25.41,25.43,108400.0,25.55,25.66,25.41,25.43,108400.0
2008-05-09 15:00:00,25.43,25.69,25.43,25.52,143200.0,25.43,25.69,25.43,25.52,143200.0
2008-05-12 09:30:00,25.5,25.76,25.31,25.31,42200.0,25.5,25.76,25.31,25.31,42200.0
2008-05-12 10:00:00,25.32,25.79,25.22,25.75,198800.0,25.32,25.79,25.22,25.75,198800.0
2008-05-12 11:00:00,25.75,26.04,25.75,25.99,68200.0,25.75,26.04,25.75,25.99,68200.0
2008-05-12 12:00:00,25.98,26.01,25.8,25.89,42600.0,25.98,26.01,25.8,25.89,42600.0
2008-05-12 13:00:00,25.87,25.91,25.76,25.79,63800.0,25.87,25.91,25.76,25.79,63800.0
2008-05-12 14:00:00,25.8,25.85,25.68,25.84,92400.0,25.8,25.85,25.68,25.84,92400.0
2008-05-12 15:00:00,25.85,25.89,25.75,25.79,127200.0,25.85,25.89,25.75,25.79,127200.0
2008-05-13 09:30:00,25.83,25.95,25.4,25.59,24800.0,25.83,25.95,25.4,25.59,24800.0
2008-05-13 10:00:00,25.61,25.67,25.46,25.6,89600.0,25.61,25.67,25.46,25.6,89600.0
2008-05-13 11:00:00,25.6,25.6,25.41,25.5,126800.0,25.6,25.6,25.41,25.5,126800.0
2008-05-13 12:00:00,25.5,25.56,25.42,25.43,65000.0,25.5,25.56,25.42,25.43,65000.0
2008-05-13 13:00:00,25.45,25.48,25.34,25.47,65200.0,25.45,25.48,25.34,25.47,65200.0
2008-05-13 14:00:00,25.47,25.59,25.46,25.59,115600.0,25.47,25.59,25.46,25.59,115600.0
2008-05-13 15:00:00,25.58,25.86,25.58,25.84,178400.0,25.58,25.86,25.58,25.84,178400.0
2008-05-14 09:30:00,25.86,26.0,25.37,25.89,91200.0,25.86,26.0,25.37,25.89,91200.0
2008-05-14 10:00:00,25.89,26.06,25.84,25.9,199000.0,25.89,26.06,25.84,25.9,199000.0
2008-05-14 11:00:00,25.91,25.92,25.73,25.83,90800.0,25.91,25.92,25.73,25.83,90800.0
2008-05-14 12:00:00,25.83,25.85,25.83,25.83,74600.0,25.83,25.85,25.83,25.83,74600.0
2008-05-14 13:00:00,25.83,25.86,25.8,25.83,66600.0,25.83,25.86,25.8,25.83,66600.0
2008-05-14 14:00:00,25.83,25.98,25.81,25.82,67400.0,25.83,25.98,25.81,25.82,67400.0
2008-05-14 15:00:00,25.81,25.88,25.63,25.75,101800.0,25.81,25.88,25.63,25.75,101800.0
2008-05-15 09:30:00,25.7,25.96,25.53,25.53,83400.0,25.7,25.96,25.53,25.53,83400.0
2008-05-15 10:00:00,25.58,25.65,25.34,25.64,154800.0,25.58,25.65,25.34,25.64,154800.0
2008-05-15 11:00:00,25.65,25.68,25.46,25.64,64800.0,25.65,25.68,25.46,25.64,64800.0
2008-05-15 12:00:00,25.64,25.78,25.58,25.73,43400.0,25.64,25.78,25.58,25.73,43400.0
2008-05-15 13:00:00,25.73,25.86,25.73,25.84,50400.0,25.73,25.86,25.73,25.84,50400.0
2008-05-15 14:00:00,25.84,25.87,25.74,25.74,67200.0,25.84,25.87,25.74,25.74,67200.0
2008-05-15 15:00:00,25.74,26.07,25.74,25.92,154400.0,25.74,26.07,25.74,25.92,154400.0
2008-05-16 09:30:00,26.07,26.07,25.75,26.02,91800.0,26.07,26.07,25.75,26.02,91800.0
2008-05-16 10:00:00,26.0,26.1,25.86,25.89,66000.0,26.0,26.1,25.86,25.89,66000.0
2008-05-16 11:00:00,25.89,25.94,25.86,25.92,45200.0,25.89,25.94,25.86,25.92,45200.0
2008-05-16 12:00:00,25.92,26.02,25.89,26.0,50800.0,25.92,26.02,25.89,26.0,50800.0
2008-05-16 13:00:00,26.0,26.02,25.97,25.98,33600.0,26.0,26.02,25.97,25.98,33600.0
2008-05-16 14:00:00,25.98,26.06,25.96,26.03,86000.0,25.98,26.06,25.96,26.03,86000.0
2008-05-16 15:00:00,26.03,26.3,26.03,26.29,171800.0,26.03,26.3,26.03,26.29,171800.0
2008-05-19 09:30:00,26.15,26.15,25.77,25.97,18200.0,26.15,26.15,25.77,25.97,18200.0
2008-05-19 10:00:00,25.99,26.09,25.89,25.93,45400.0,25.99,26.09,25.89,25.93,45400.0
2008-05-19 11:00:00,25.96,26.07,25.89,25.92,63400.0,25.96,26.07,25.89,25.92,63400.0
2008-05-19 12:00:00,25.95,26.03,25.93,25.99,81200.0,25.95,26.03,25.93,25.99,81200.0
2008-05-19 13:00:00,25.99,26.05,25.93,26.0,130400.0,25.99,26.05,25.93,26.0,130400.0
2008-05-19 14:00:00,25.99,26.08,25.93,26.05,181800.0,25.99,26.08,25.93,26.05,181800.0
2008-05-19 15:00:00,26.05,26.11,25.96,26.11,178800.0,26.05,26.11,25.96,26.11,178800.0
2008-05-20 09:30:00,26.15,26.15,25.81,26.0,73600.0,26.15,26.15,25.81,26.0,73600.0
2008-05-20 10:00:00,26.0,26.09,25.98,26.0,75000.0,26.0,26.09,25.98,26.0,75000.0
2008-05-20 11:00:00,26.0,26.01,25.94,25.99,72200.0,26.0,26.01,25.94,25.99,72200.0
2008-05-20 12:00:00,25.99,26.0,25.88,25.96,57200.0,25.99,26.0,25.88,25.96,57200.0
2008-05-20 13:00:00,25.96,26.03,25.89,25.94,67800.0,25.96,26.03,25.89,25.94,67800.0
2008-05-20 14:00:00,25.95,25.97,25.88,25.91,96200.0,25.95,25.97,25.88,25.91,96200.0
2008-05-20 15:00:00,25.91,25.95,25.74,25.93,122000.0,25.91,25.95,25.74,25.93,122000.0
2008-05-21 09:30:00,25.74,25.92,25.45,25.74,40600.0,25.74,25.92,25.45,25.74,40600.0
2008-05-21 10:00:00,25.71,25.76,25.53,25.54,61200.0,25.71,25.76,25.53,25.54,61200.0
2008-05-21 11:00:00,25.54,25.55,25.39,25.39,84000.0,25.54,25.55,25.39,25.39,84000.0
2008-05-21 12:00:00,25.39,25.48,25.3,25.44,169600.0,25.39,25.48,25.3,25.44,169600.0
2008-05-21 13:00:00,25.44,25.45,25.3,25.32,84000.0,25.44,25.45,25.3,25.32,84000.0
2008-05-21 14:00:00,25.3,25.34,25.12,25.27,128800.0,25.3,25.34,25.12,25.27,128800.0
2008-05-21 15:00:00,25.27,25.28,25.1,25.11,224600.0,25.27,25.28,25.1,25.11,224600.0
2008-05-22 09:30:00,25.06,25.17,24.88,25.01,40400.0,25.06,25.17,24.88,25.01,40400.0
2008-05-22 10:00:00,25.02,25.05,24.8,24.91,88600.0,25.02,25.05,24.8,24.91,88600.0
2008-05-22 11:00:00,24.88,24.95,24.81,24.88,82600.0,24.88,24.95,24.81,24.88,82600.0
2008-05-22 12:00:00,24.88,25.11,24.87,25.08,68200.0,24.88,25.11,24.87,25.08,68200.0
2008-05-22 13:00:00,25.06,25.08,24.99,25.0,58400.0,25.06,25.08,24.99,25.0,58400.0
2008-05-22 14:00:00,25.01,25.05,24.96,25.0,62000.0,25.01,25.05,24.96,25.0,62000.0
2008-05-22 15:00:00,25.0,25.14,24.93,25.09,127200.0,25.0,25.14,24.93,25.09,127200.0
2008-05-23 09:30:00,25.0,25.03,24.66,24.67,17600.0,25.0,25.03,24.66,24.67,17600.0
2008-05-23 10:00:00,24.69,24.89,24.66,24.81,55000.0,24.69,24.89,24.66,24.81,55000.0
2008-05-23 11:00:00,24.8,25.04,24.78,25.0,49800.0,24.8,25.04,24.78,25.0,49800.0
2008-05-23 12:00:00,25.0,25.04,24.92,25.0,52600.0,25.0,25.04,24.92,25.0,52600.0
2008-05-23 13:00:00,25.0,25.06,24.95,24.95,37200.0,25.0,25.06,24.95,24.95,37200.0
2008-05-23 14:00:00,24.95,25.05,24.94,25.04,39000.0,24.95,25.05,24.94,25.04,39000.0
2008-05-23 15:00:00,25.02,25.07,24.92,24.92,92000.0,25.02,25.07,24.92,24.92,92000.0
2008-05-27 09:30:00,25.0,25.18,24.98,25.09,77600.0,25.0,25.18,24.98,25.09,77600.0
2008-05-27 10:00:00,25.07,25.14,24.97,24.99,71000.0,25.07,25.14,24.97,24.99,71000.0
2008-05-27 11:00:00,25.0,25.11,24.87,24.87,67000.0,25.0,25.11,24.87,24.87,67000.0
2008-05-27 12:00:00,24.89,24.93,24.78,24.86,114600.0,24.89,24.93,24.78,24.86,114600.0
2008-05-27 13:00:00,24.86,24.91,24.79,24.85,157000.0,24.86,24.91,24.79,24.85,157000.0
2008-05-27 14:00:00,24.86,25.08,24.86,25.07,127200.0,24.86,25.08,24.86,25.07,127200.0
2008-05-27 15:00:00,25.06,25.22,25.0,25.15,182400.0,25.06,25.22,25.0,25.15,182400.0
2008-05-28 09:30:00,25.28,25.35,25.23,25.3,64400.0,25.28,25.35,25.23,25.3,64400.0
2008-05-28 10:00:00,25.3,25.4,25.12,25.4,87200.0,25.3,25.4,25.12,25.4,87200.0
2008-05-28 11:00:00,25.38,25.38,25.19,25.25,27000.0,25.38,25.38,25.19,25.25,27000.0
2008-05-28 12:00:00,25.24,25.36,25.04,25.21,134800.0,25.24,25.36,25.04,25.21,134800.0
2008-05-28 13:00:00,25.18,25.24,25.09,25.13,30600.0,25.18,25.24,25.09,25.13,30600.0
2008-05-28 14:00:00,25.12,25.17,25.07,25.11,43000.0,25.12,25.17,25.07,25.11,43000.0
2008-05-28 15:00:00,25.1,25.31,25.1,25.22,173800.0,25.1,25.31,25.1,25.22,173800.0
2008-05-29 09:30:00,25.34,25.47,25.31,25.45,51800.0,25.34,25.47,25.31,25.45,51800.0
2008-05-29 10:00:00,25.47,25.47,25.25,25.43,91200.0,25.47,25.47,25.25,25.43,91200.0
2008-05-29 11:00:00,25.44,25.56,25.42,25.5,60000.0,25.44,25.56,25.42,25.5,60000.0
2008-05-29 12:00:00,25.5,25.56,25.47,25.56,21000.0,25.5,25.56,25.47,25.56,21000.0
2008-05-29 13:00:00,25.56,25.57,25.46,25.48,19600.0,25.56,25.57,25.46,25.48,19600.0
2008-05-29 14:00:00,25.49,25.58,25.41,25.47,62800.0,25.49,25.58,25.41,25.47,62800.0
2008-05-29 15:00:00,25.46,25.5,25.41,25.46,61000.0,25.46,25.5,25.41,25.46,61000.0
2008-05-30 09:30:00,25.44,25.44,24.99,25.09,61400.0,25.44,25.44,24.99,25.09,61400.0
2008-05-30 10:00:00,25.11,25.25,25.0,25.05,139600.0,25.11,25.25,25.0,25.05,139600.0
2008-05-30 11:00:00,25.04,25.23,25.04,25.23,50800.0,25.04,25.23,25.04,25.23,50800.0
2008-05-30 12:00:00,25.2,25.25,25.13,25.13,51800.0,25.2,25.25,25.13,25.13,51800.0
2008-05-30 13:00:00,25.13,25.25,25.13,25.22,73400.0,25.13,25.25,25.13,25.22,73400.0
2008-05-30 14:00:00,25.22,25.22,25.11,25.18,48800.0,25.22,25.22,25.11,25.18,48800.0
2008-05-30 15:00:00,25.17,25.31,25.08,25.15,193600.0,25.17,25.31,25.08,25.15,193600.0
2008-06-02 09:30:00,25.03,25.25,24.75,25.06,76600.0,25.03,25.25,24.75,25.06,76600.0
2008-06-02 10:00:00,25.07,25.23,25.06,25.21,63800.0,25.07,25.23,25.06,25.21,63800.0
2008-06-02 11:00:00,25.18,25.18,25.03,25.03,42400.0,25.18,25.18,25.03,25.03,42400.0
2008-06-02 12:00:00,25.03,25.08,24.95,24.96,51200.0,25.03,25.08,24.95,24.96,51200.0
2008-06-02 13:00:00,24.96,25.02,24.92,25.01,50200.0,24.96,25.02,24.92,25.01,50200.0
2008-06-02 14:00:00,25.01,25.08,25.0,25.0,57200.0,25.01,25.08,25.0,25.0,57200.0
2008-06-02 15:00:00,24.99,25.07,24.93,25.02,158600.0,24.99,25.07,24.93,25.02,158600.0
2008-06-03 09:30:00,25.0,25.15,24.86,25.09,36400.0,25.0,25.15,24.86,25.09,36400.0
2008-06-03 10:00:00,25.07,25.25,25.07,25.25,58800.0,25.07,25.25,25.07,25.25,58800.0
2008-06-03 11:00:00,25.25,25.25,25.13,25.19,23400.0,25.25,25.25,25.13,25.19,23400.0
2008-06-03 12:00:00,25.18,25.19,25.11,25.14,23600.0,25.18,25.19,25.11,25.14,23600.0
2008-06-03 13:00:00,25.13,25.16,24.97,25.0,44800.0,25.13,25.16,24.97,25.0,44800.0
2008-06-03 14:00:00,25.0,25.08,24.88,24.9,63200.0,25.0,25.08,24.88,24.9,63200.0
2008-06-03 15:00:00,24.89,25.07,24.88,24.97,94000.0,24.89,25.07,24.88,24.97,94000.0
2008-06-04 09:30:00,24.93,25.18,24.85,25.03,53400.0,24.93,25.18,24.85,25.03,53400.0
2008-06-04 10:00:00,25.03,25.18,24.93,25.16,52200.0,25.03,25.18,24.93,25.16,52200.0
2008-06-04 11:00:00,25.18,25.35,25.16,25.19,44800.0,25.18,25.35,25.16,25.19,44800.0
2008-06-04 12:00:00,25.19,25.25,25.11,25.16,31200.0,25.19,25.25,25.11,25.16,31200.0
2008-06-04 13:00:00,25.16,25.24,25.16,25.2,33200.0,25.16,25.24,25.16,25.2,33200.0
2008-06-04 14:00:00,25.2,25.22,25.07,25.1,46000.0,25.2,25.22,25.07,25.1,46000.0
2008-06-04 15:00:00,25.08,25.27,25.08,25.25,75200.0,25.08,25.27,25.08,25.25,75200.0
2008-06-05 09:30:00,25.24,25.48,25.2,25.32,36000.0,25.24,25.48,25.2,25.32,36000.0
2008-06-05 10:00:00,25.32,25.58,25.27,25.45,73600.0,25.32,25.58,25.27,25.45,73600.0
2008-06-05 11:00:00,25.47,25.49,25.38,25.38,23600.0,25.47,25.49,25.38,25.38,23600.0
2008-06-05 12:00:00,25.4,25.57,25.36,25.53,84200.0,25.4,25.57,25.36,25.53,84200.0
2008-06-05 13:00:00,25.54,25.58,25.52,25.55,82400.0,25.54,25.58,25.52,25.55,82400.0
2008-06-05 14:00:00,25.56,25.59,25.5,25.58,111000.0,25.56,25.59,25.5,25.58,111000.0
2008-06-05 15:00:00,25.58,25.61,25.47,25.58,103800.0,25.58,25.61,25.47,25.58,103800.0
2008-06-06 09:30:00,25.4,25.61,25.4,25.55,64400.0,25.4,25.61,25.4,25.55,64400.0
2008-06-06 10:00:00,25.55,25.69,25.42,25.62,85200.0,25.55,25.69,25.42,25.62,85200.0
2008-06-06 11:00:00,25.63,25.68,25.52,25.65,45800.0,25.63,25.68,25.52,25.65,45800.0
2008-06-06 12:00:00,25.66,25.8,25.64,25.7,72400.0,25.66,25.8,25.64,25.7,72400.0
2008-06-06 13:00:00,25.7,25.7,25.4,25.41,97400.0,25.7,25.7,25.4,25.41,97400.0
2008-06-06 14:00:00,25.41,25.46,25.36,25.37,58000.0,25.41,25.46,25.36,25.37,58000.0
2008-06-06 15:00:00,25.38,25.53,25.29,25.34,101200.0,25.38,25.53,25.29,25.34,101200.0
2008-06-09 09:30:00,25.3,25.48,25.06,25.22,21400.0,25.3,25.48,25.06,25.22,21400.0
2008-06-09 10:00:00,25.28,25.32,24.97,25.0,54800.0,25.28,25.32,24.97,25.0,54800.0
2008-06-09 11:00:00,25.0,25.05,24.98,24.98,17000.0,25.0,25.05,24.98,24.98,17000.0
2008-06-09 12:00:00,25.0,25.0,24.86,24.93,39200.0,25.0,25.0,24.86,24.93,39200.0
2008-06-09 13:00:00,24.93,24.93,24.81,24.85,39400.0,24.93,24.93,24.81,24.85,39400.0
2008-06-09 14:00:00,24.85,24.96,24.8,24.91,59400.0,24.85,24.96,24.8,24.91,59400.0
2008-06-09 15:00:00,24.92,25.18,24.91,25.09,83600.0,24.92,25.18,24.91,25.09,83600.0
2008-06-10 09:30:00,25.11,25.22,24.93,24.99,18800.0,25.11,25.22,24.93,24.99,18800.0
2008-06-10 10:00:00,25.0,25.17,24.98,25.11,39600.0,25.0,25.17,24.98,25.11,39600.0
2008-06-10 11:00:00,25.13,25.14,24.98,25.01,46000.0,25.13,25.14,24.98,25.01,46000.0
2008-06-10 12:00:00,25.0,25.04,24.96,25.01,26200.0,25.0,25.04,24.96,25.01,26200.0
2008-06-10 13:00:00,25.01,25.15,24.99,25.11,42000.0,25.01,25.15,24.99,25.11,42000.0
2008-06-10 14:00:00,25.11,25.14,25.06,25.14,53600.0,25.11,25.14,25.06,25.14,53600.0
2008-06-10 15:00:00,25.14,25.24,25.08,25.15,88600.0,25.14,25.24,25.08,25.15,88600.0
2008-06-11 09:30:00,25.02,25.23,25.02,25.08,46200.0,25.02,25.23,25.02,25.08,46200.0
2008-06-11 10:00:00,25.09,25.17,25.08,25.16,110000.0,25.09,25.17,25.08,25.16,110000.0
2008-06-11 11:00:00,25.15,25.15,24.98,24.98,70400.0,25.15,25.15,24.98,24.98,70400.0
2008-06-11 12:00:00,24.98,25.0,24.86,24.9,54200.0,24.98,25.0,24.86,24.9,54200.0
2008-06-11 13:00:00,24.91,24.99,24.9,24.96,34200.0,24.91,24.99,24.9,24.96,34200.0
2008-06-11 14:00:00,24.96,25.17,24.95,25.03,50600.0,24.96,25.17,24.95,25.03,50600.0
2008-06-11 15:00:00,25.0,25.05,24.96,25.0,66400.0,25.0,25.05,24.96,25.0,66400.0
2008-06-12 09:30:00,24.81,25.13,24.74,24.98,59000.0,24.81,25.13,24.74,24.98,59000.0
2008-06-12 10:00:00,24.98,25.1,24.9,24.96,52400.0,24.98,25.1,24.9,24.96,52400.0
2008-06-12 11:00:00,24.99,25.08,24.96,25.0,33600.0,24.99,25.08,24.96,25.0,33600.0
2008-06-12 12:00:00,25.02,25.05,24.98,25.0,15200.0,25.02,25.05,24.98,25.0,15200.0
2008-06-12 13:00:00,25.0,25.06,24.86,24.86,22400.0,25.0,25.06,24.86,24.86,22400.0
2008-06-12 14:00:00,24.89,24.97,24.84,24.91,47200.0,24.89,24.97,24.84,24.91,47200.0
2008-06-12 15:00:00,24.9,24.94,24.8,24.86,129600.0,24.9,24.94,24.8,24.86,129600.0
2008-06-13 09:30:00,25.0,25.17,24.86,25.07,21000.0,25.0,25.17,24.86,25.07,21000.0
2008-06-13 10:00:00,25.05,25.21,25.03,25.1,35200.0,25.05,25.21,25.03,25.1,35200.0
2008-06-13 11:00:00,25.11,25.16,24.94,24.94,26400.0,25.11,25.16,24.94,24.94,26400.0
2008-06-13 12:00:00,24.95,24.95,24.88,24.9,30800.0,24.95,24.95,24.88,24.9,30800.0
2008-06-13 13:00:00,24.9,24.95,24.85,24.86,35600.0,24.9,24.95,24.85,24.86,35600.0
2008-06-13 14:00:00,24.86,24.91,24.8,24.84,33400.0,24.86,24.91,24.8,24.84,33400.0
2008-06-13 15:00:00,24.84,24.89,24.8,24.89,84000.0,24.84,24.89,24.8,24.89,84000.0
2008-06-16 09:30:00,24.89,24.97,24.83,24.91,53600.0,24.89,24.97,24.83,24.91,53600.0
2008-06-16 10:00:00,24.91,25.2,24.9,25.14,83800.0,24.91,25.2,24.9,25.14,83800.0
2008-06-16 11:00:00,25.16,25.35,25.14,25.35,28400.0,25.16,25.35,25.14,25.35,28400.0
2008-06-16 12:00:00,25.36,25.59,25.36,25.52,199600.0,25.36,25.59,25.36,25.52,199600.0
2008-06-16 13:00:00,25.55,25.65,25.51,25.63,43000.0,25.55,25.65,25.51,25.63,43000.0
2008-06-16 14:00:00,25.63,25.72,25.56,25.57,95200.0,25.63,25.72,25.56,25.57,95200.0
2008-06-16 15:00:00,25.56,25.73,25.52,25.67,115600.0,25.56,25.73,25.52,25.67,115600.0
2008-06-17 09:30:00,25.65,25.79,25.58,25.75,83800.0,25.65,25.79,25.58,25.75,83800.0
2008-06-17 10:00:00,25.75,26.06,25.7,26.04,88600.0,25.75,26.06,25.7,26.04,88600.0
2008-06-17 11:00:00,26.03,26.13,26.03,26.11,124200.0,26.03,26.13,26.03,26.11,124200.0
2008-06-17 12:00:00,26.11,26.36,26.11,26.36,167000.0,26.11,26.36,26.11,26.36,167000.0
2008-06-17 13:00:00,26.36,26.54,26.33,26.54,133400.0,26.36,26.54,26.33,26.54,133400.0
2008-06-17 14:00:00,26.54,26.62,26.33,26.61,176800.0,26.54,26.62,26.33,26.61,176800.0
2008-06-17 15:00:00,26.6,27.3,26.57,27.0,513200.0,26.6,27.3,26.57,27.0,513200.0
2008-06-18 09:30:00,26.97,27.33,26.78,26.98,68600.0,26.97,27.33,26.78,26.98,68600.0
2008-06-18 10:00:00,26.93,27.05,26.68,26.71,142200.0,26.93,27.05,26.68,26.71,142200.0
2008-06-18 11:00:00,26.71,26.8,26.64,26.65,77000.0,26.71,26.8,26.64,26.65,77000.0
2008-06-18 12:00:00,26.66,26.71,26.57,26.59,45600.0,26.66,26.71,26.57,26.59,45600.0
2008-06-18 13:00:00,26.61,26.81,26.58,26.79,82200.0,26.61,26.81,26.58,26.79,82200.0
2008-06-18 14:00:00,26.79,26.79,26.42,26.43,190400.0,26.79,26.79,26.42,26.43,190400.0
2008-06-18 15:00:00,26.43,26.5,25.98,26.18,303000.0,26.43,26.5,25.98,26.18,303000.0
2008-06-19 09:30:00,26.08,26.32,25.86,26.05,21800.0,26.08,26.32,25.86,26.05,21800.0
2008-06-19 10:00:00,26.05,26.28,25.98,26.2,96400.0,26.05,26.28,25.98,26.2,96400.0
2008-06-19 11:00:00,26.21,26.28,26.0,26.08,42200.0,26.21,26.28,26.0,26.08,42200.0
2008-06-19 12:00:00,26.08,26.33,26.02,26.3,53400.0,26.08,26.33,26.02,26.3,53400.0
2008-06-19 13:00:00,26.3,26.45,26.28,26.42,50000.0,26.3,26.45,26.28,26.42,50000.0
2008-06-19 14:00:00,26.42,26.6,26.33,26.56,85200.0,26.42,26.6,26.33,26.56,85200.0
2008-06-19 15:00:00,26.53,26.63,26.42,26.59,116800.0,26.53,26.63,26.42,26.59,116800.0
2008-06-20 09:30:00,26.59,26.59,26.3,26.56,66800.0,26.59,26.59,26.3,26.56,66800.0
2008-06-20 10:00:00,26.49,26.53,25.94,26.07,102800.0,26.49,26.53,25.94,26.07,102800.0
2008-06-20 11:00:00,26.06,26.09,25.96,25.98,89600.0,26.06,26.09,25.96,25.98,89600.0
2008-06-20 12:00:00,26.0,26.14,25.96,26.12,86200.0,26.0,26.14,25.96,26.12,86200.0
2008-06-20 13:00:00,26.13,26.18,26.05,26.15,81800.0,26.13,26.18,26.05,26.15,81800.0
2008-06-20 14:00:00,26.14,26.21,26.06,26.07,74800.0,26.14,26.21,26.06,26.07,74800.0
2008-06-20 15:00:00,26.07,26.31,26.03,26.21,264000.0,26.07,26.31,26.03,26.21,264000.0
2008-06-23 09:30:00,25.89,26.34,25.89,26.1,16800.0,25.89,26.34,25.89,26.1,16800.0
2008-06-23 10:00:00,26.1,26.18,26.04,26.15,87000.0,26.1,26.18,26.04,26.15,87000.0
2008-06-23 11:00:00,26.14,26.38,26.12,26.34,110200.0,26.14,26.38,26.12,26.34,110200.0
2008-06-23 12:00:00,26.36,26.46,26.3,26.43,46400.0,26.36,26.46,26.3,26.43,46400.0
2008-06-23 13:00:00,26.45,26.45,26.25,26.29,21000.0,26.45,26.45,26.25,26.29,21000.0
2008-06-23 14:00:00,26.29,26.32,26.11,26.13,133800.0,26.29,26.32,26.11,26.13,133800.0
2008-06-23 15:00:00,26.13,26.16,25.9,25.9,210200.0,26.13,26.16,25.9,25.9,210200.0
2008-06-24 09:30:00,25.75,25.75,25.42,25.52,196200.0,25.75,25.75,25.42,25.52,196200.0
2008-06-24 10:00:00,25.52,25.52,25.18,25.27,178600.0,25.52,25.52,25.18,25.27,178600.0
2008-06-24 11:00:00,25.25,25.61,25.22,25.61,67400.0,25.25,25.61,25.22,25.61,67400.0
2008-06-24 12:00:00,25.6,25.68,25.56,25.65,147400.0,25.6,25.68,25.56,25.65,147400.0
2008-06-24 13:00:00,25.65,25.79,25.64,25.79,47600.0,25.65,25.79,25.64,25.79,47600.0
2008-06-24 14:00:00,25.75,25.86,25.68,25.77,63000.0,25.75,25.86,25.68,25.77,63000.0
2008-06-24 15:00:00,25.74,25.84,25.67,25.72,181600.0,25.74,25.84,25.67,25.72,181600.0
2008-06-25 09:30:00,25.28,26.02,25.28,25.97,162800.0,25.28,26.02,25.28,25.97,162800.0
2008-06-25 10:00:00,26.0,26.1,25.85,25.98,62400.0,26.0,26.1,25.85,25.98,62400.0
2008-06-25 11:00:00,25.99,26.0,25.83,25.85,62200.0,25.99,26.0,25.83,25.85,62200.0
2008-06-25 12:00:00,25.85,25.86,25.74,25.74,73400.0,25.85,25.86,25.74,25.74,73400.0
2008-06-25 13:00:00,25.77,25.79,25.5,25.62,127200.0,25.77,25.79,25.5,25.62,127200.0
2008-06-25 14:00:00,25.58,25.85,25.56,25.72,80200.0,25.58,25.85,25.56,25.72,80200.0
2008-06-25 15:00:00,25.75,25.87,25.61,25.75,102800.0,25.75,25.87,25.61,25.75,102800.0
2008-06-26 09:30:00,25.07,25.63,25.07,25.37,88000.0,25.07,25.63,25.07,25.37,88000.0
2008-06-26 10:00:00,25.38,25.41,25.17,25.18,64800.0,25.38,25.41,25.17,25.18,64800.0
2008-06-26 11:00:00,25.16,25.5,25.16,25.48,45800.0,25.16,25.5,25.16,25.48,45800.0
2008-06-26 12:00:00,25.48,25.59,25.43,25.46,64400.0,25.48,25.59,25.43,25.46,64400.0
2008-06-26 13:00:00,25.43,25.79,25.41,25.77,113800.0,25.43,25.79,25.41,25.77,113800.0
2008-06-26 14:00:00,25.76,25.76,25.51,25.57,57000.0,25.76,25.76,25.51,25.57,57000.0
2008-06-26 15:00:00,25.57,25.82,25.54,25.58,153600.0,25.57,25.82,25.54,25.58,153600.0
2008-06-27 09:30:00,25.61,25.65,25.43,25.58,57000.0,25.61,25.65,25.43,25.58,57000.0
2008-06-27 10:00:00,25.55,25.63,25.38,25.48,97600.0,25.55,25.63,25.38,25.48,97600.0
2008-06-27 11:00:00,25.43,25.52,25.38,25.38,47200.0,25.43,25.52,25.38,25.38,47200.0
2008-06-27 12:00:00,25.38,25.46,25.36,25.37,98200.0,25.38,25.46,25.36,25.37,98200.0
2008-06-27 13:00:00,25.38,25.51,25.34,25.49,36800.0,25.38,25.51,25.34,25.49,36800.0
2008-06-27 14:00:00,25.46,25.49,25.34,25.38,48400.0,25.46,25.49,25.34,25.38,48400.0
2008-06-27 15:00:00,25.36,25.42,25.15,25.16,239000.0,25.36,25.42,25.15,25.16,239000.0
2008-06-30 09:30:00,25.0,25.62,24.8,24.84,77200.0,25.0,25.62,24.8,24.84,77200.0
2008-06-30 10:00:00,24.82,24.93,24.75,24.8,187400.0,24.82,24.93,24.75,24.8,187400.0
2008-06-30 11:00:00,24.8,24.85,24.8,24.84,94400.0,24.8,24.85,24.8,24.84,94400.0
2008-06-30 12:00:00,24.84,24.89,24.76,24.81,36400.0,24.84,24.89,24.76,24.81,36400.0
2008-06-30 13:00:00,24.81,24.83,24.67,24.68,59200.0,24.81,24.83,24.67,24.68,59200.0
2008-06-30 14:00:00,24.68,24.77,24.63,24.65,93800.0,24.68,24.77,24.63,24.65,93800.0
2008-06-30 15:00:00,24.65,24.83,24.38,24.38,386000.0,24.65,24.83,24.38,24.38,386000.0
2008-07-01 09:30:00,24.85,25.16,24.38,24.42,259600.0,24.85,25.16,24.38,24.42,259600.0
2008-07-01 10:00:00,24.42,24.69,24.42,24.44,278800.0,24.42,24.69,24.42,24.44,278800.0
2008-07-01 11:00:00,24.46,24.63,24.45,24.55,415800.0,24.46,24.63,24.45,24.55,415800.0
2008-07-01 12:00:00,24.55,24.55,24.38,24.47,202600.0,24.55,24.55,24.38,24.47,202600.0
2008-07-01 13:00:00,24.46,24.5,24.43,24.48,190200.0,24.46,24.5,24.43,24.48,190200.0
2008-07-01 14:00:00,24.48,24.54,24.42,24.48,190000.0,24.48,24.54,24.42,24.48,190000.0
2008-07-01 15:00:00,24.48,24.85,24.42,24.7,460800.0,24.48,24.85,24.42,24.7,460800.0
2008-07-02 09:30:00,24.98,24.99,24.77,24.88,45400.0,24.98,24.99,24.77,24.88,45400.0
2008-07-02 10:00:00,24.92,25.23,24.9,25.2,146400.0,24.92,25.23,24.9,25.2,146400.0
2008-07-02 11:00:00,25.21,25.21,25.05,25.09,155000.0,25.21,25.21,25.05,25.09,155000.0
2008-07-02 12:00:00,25.09,25.17,24.99,24.99,197800.0,25.09,25.17,24.99,24.99,197800.0
2008-07-02 13:00:00,25.0,25.02,24.83,24.91,200400.0,25.0,25.02,24.83,24.91,200400.0
2008-07-02 14:00:00,24.9,24.9,24.71,24.75,148000.0,24.9,24.9,24.71,24.75,148000.0
2008-07-02 15:00:00,24.75,24.99,23.94,24.99,2398800.0,24.75,24.99,23.94,24.99,2398800.0
2008-07-03 09:30:00,24.73,25.04,24.44,24.59,276000.0,24.73,25.04,24.44,24.59,276000.0
2008-07-03 10:00:00,24.58,24.67,24.46,24.62,389600.0,24.58,24.67,24.46,24.62,389600.0
2008-07-03 11:00:00,24.63,24.72,24.44,24.47,228600.0,24.63,24.72,24.44,24.47,228600.0
2008-07-03 12:00:00,24.48,24.6,24.38,24.58,263000.0,24.48,24.6,24.38,24.58,263000.0
2008-07-07 09:30:00,24.32,24.7,24.27,24.65,188400.0,24.32,24.7,24.27,24.65,188400.0
2008-07-07 10:00:00,24.67,24.83,24.54,24.72,290000.0,24.67,24.83,24.54,24.72,290000.0
2008-07-07 11:00:00,24.73,24.82,24.7,24.79,160000.0,24.73,24.82,24.7,24.79,160000.0
2008-07-07 12:00:00,24.78,24.84,24.48,24.48,106400.0,24.78,24.84,24.48,24.48,106400.0
2008-07-07 13:00:00,24.46,24.54,24.41,24.43,89800.0,24.46,24.54,24.41,24.43,89800.0
2008-07-07 14:00:00,24.43,24.63,24.4,24.5,167200.0,24.43,24.63,24.4,24.5,167200.0
2008-07-07 15:00:00,24.5,24.95,24.5,24.78,328400.0,24.5,24.95,24.5,24.78,328400.0
2008-07-08 09:30:00,24.79,25.33,24.79,25.23,137200.0,24.79,25.33,24.79,25.23,137200.0
2008-07-08 10:00:00,25.24,25.34,25.18,25.3,232000.0,25.24,25.34,25.18,25.3,232000.0
2008-07-08 11:00:00,25.3,25.32,25.07,25.08,222800.0,25.3,25.32,25.07,25.08,222800.0
2008-07-08 12:00:00,25.09,25.22,25.07,25.13,150600.0,25.09,25.22,25.07,25.13,150600.0
2008-07-08 13:00:00,25.13,25.19,25.03,25.1,203000.0,25.13,25.19,25.03,25.1,203000.0
2008-07-08 14:00:00,25.1,25.15,24.86,25.14,214200.0,25.1,25.15,24.86,25.14,214200.0
2008-07-08 15:00:00,25.15,25.51,25.15,25.28,223200.0,25.15,25.51,25.15,25.28,223200.0
2008-07-09 09:30:00,25.41,25.51,25.09,25.46,134200.0,25.41,25.51,25.09,25.46,134200.0
2008-07-09 10:00:00,25.45,25.66,25.19,25.61,193600.0,25.45,25.66,25.19,25.61,193600.0
2008-07-09 11:00:00,25.6,25.68,25.33,25.35,197400.0,25.6,25.68,25.33,25.35,197400.0
2008-07-09 12:00:00,25.35,25.48,25.24,25.35,244600.0,25.35,25.48,25.24,25.35,244600.0
2008-07-09 13:00:00,25.35,25.49,25.25,25.39,147400.0,25.35,25.49,25.25,25.39,147400.0
2008-07-09 14:00:00,25.39,25.55,25.34,25.35,224800.0,25.39,25.55,25.34,25.35,224800.0
2008-07-09 15:00:00,25.34,25.36,25.07,25.12,169600.0,25.34,25.36,25.07,25.12,169600.0
2008-07-10 09:30:00,25.22,25.6,25.16,25.45,86200.0,25.22,25.6,25.16,25.45,86200.0
2008-07-10 10:00:00,25.44,25.44,25.1,25.16,54600.0,25.44,25.44,25.1,25.16,54600.0
2008-07-10 11:00:00,25.11,25.27,24.78,24.84,116600.0,25.11,25.27,24.78,24.84,116600.0
2008-07-10 12:00:00,24.86,25.0,24.77,24.82,208600.0,24.86,25.0,24.77,24.82,208600.0
2008-07-10 13:00:00,24.82,24.93,24.73,24.93,166200.0,24.82,24.93,24.73,24.93,166200.0
2008-07-10 14:00:00,24.93,24.96,24.79,24.91,173000.0,24.93,24.96,24.79,24.91,173000.0
2008-07-10 15:00:00,24.91,25.23,24.91,25.21,269200.0,24.91,25.23,24.91,25.21,269200.0
2008-07-11 09:30:00,24.76,24.76,24.38,24.49,113200.0,24.76,24.76,24.38,24.49,113200.0
2008-07-11 10:00:00,24.49,24.68,24.49,24.64,179800.0,24.49,24.68,24.49,24.64,179800.0
2008-07-11 11:00:00,24.61,25.0,24.53,24.89,147200.0,24.61,25.0,24.53,24.89,147200.0
2008-07-11 12:00:00,24.88,24.89,24.7,24.78,111400.0,24.88,24.89,24.7,24.78,111400.0
2008-07-11 13:00:00,24.79,25.08,24.76,25.04,227800.0,24.79,25.08,24.76,25.04,227800.0
2008-07-11 14:00:00,25.04,25.22,24.89,25.04,582000.0,25.04,25.22,24.89,25.04,582000.0
2008-07-11 15:00:00,25.03,25.22,24.86,25.04,442400.0,25.03,25.22,24.86,25.04,442400.0
2008-07-14 09:30:00,25.03,25.04,24.6,25.0,180000.0,25.03,25.04,24.6,25.0,180000.0
2008-07-14 10:00:00,25.0,25.01,24.21,24.25,327000.0,25.0,25.01,24.21,24.25,327000.0
2008-07-14 11:00:00,24.25,24.48,24.24,24.47,122000.0,24.25,24.48,24.24,24.47,122000.0
2008-07-14 12:00:00,24.47,24.53,24.23,24.27,148800.0,24.47,24.53,24.23,24.27,148800.0
2008-07-14 13:00:00,24.25,24.41,24.19,24.36,101600.0,24.25,24.41,24.19,24.36,101600.0
2008-07-14 14:00:00,24.36,24.48,24.36,24.47,110200.0,24.36,24.48,24.36,24.47,110200.0
2008-07-14 15:00:00,24.46,24.76,24.46,24.61,364200.0,24.46,24.76,24.46,24.61,364200.0
2008-07-15 09:30:00,24.4,24.43,24.16,24.34,42600.0,24.4,24.43,24.16,24.34,42600.0
2008-07-15 10:00:00,24.34,24.49,24.21,24.42,131600.0,24.34,24.49,24.21,24.42,131600.0
2008-07-15 11:00:00,24.43,24.58,24.37,24.52,82200.0,24.43,24.58,24.37,24.52,82200.0
2008-07-15 12:00:00,24.54,25.02,24.47,24.98,186200.0,24.54,25.02,24.47,24.98,186200.0
2008-07-15 13:00:00,24.98,25.29,24.93,25.13,238200.0,24.98,25.29,24.93,25.13,238200.0
2008-07-15 14:00:00,25.11,25.14,24.92,25.13,179000.0,25.11,25.14,24.92,25.13,179000.0
2008-07-15 15:00:00,25.13,25.36,25.0,25.03,434000.0,25.13,25.36,25.0,25.03,434000.0
2008-07-16 09:30:00,25.0,25.33,24.83,25.33,52000.0,25.0,25.33,24.83,25.33,52000.0
2008-07-16 10:00:00,25.3,25.61,25.22,25.6,151400.0,25.3,25.61,25.22,25.6,151400.0
2008-07-16 11:00:00,25.6,25.8,25.57,25.77,154400.0,25.6,25.8,25.57,25.77,154400.0
2008-07-16 12:00:00,25.78,25.82,25.61,25.7,94600.0,25.78,25.82,25.61,25.7,94600.0
2008-07-16 13:00:00,25.68,25.79,25.63,25.69,80000.0,25.68,25.79,25.63,25.69,80000.0
2008-07-16 14:00:00,25.7,25.78,25.66,25.71,96800.0,25.7,25.78,25.66,25.71,96800.0
2008-07-16 15:00:00,25.69,25.97,25.66,25.77,363800.0,25.69,25.97,25.66,25.77,363800.0
2008-07-17 09:30:00,25.75,26.14,25.72,25.92,51200.0,25.75,26.14,25.72,25.92,51200.0
2008-07-17 10:00:00,25.91,26.05,25.83,26.02,101200.0,25.91,26.05,25.83,26.02,101200.0
2008-07-17 11:00:00,26.03,26.14,25.98,26.13,129000.0,26.03,26.14,25.98,26.13,129000.0
2008-07-17 12:00:00,26.1,26.27,26.1,26.22,116000.0,26.1,26.27,26.1,26.22,116000.0
2008-07-17 13:00:00,26.21,26.8,26.18,26.72,297800.0,26.21,26.8,26.18,26.72,297800.0
2008-07-17 14:00:00,26.73,26.78,26.63,26.68,253800.0,26.73,26.78,26.63,26.68,253800.0
2008-07-17 15:00:00,26.68,26.75,26.5,26.62,306800.0,26.68,26.75,26.5,26.62,306800.0
2008-07-18 09:30:00,26.75,26.93,26.57,26.81,52200.0,26.75,26.93,26.57,26.81,52200.0
2008-07-18 10:00:00,26.83,26.83,26.55,26.7,79800.0,26.83,26.83,26.55,26.7,79800.0
2008-07-18 11:00:00,26.71,26.75,26.52,26.59,70000.0,26.71,26.75,26.52,26.59,70000.0
2008-07-18 12:00:00,26.54,26.63,26.46,26.48,72800.0,26.54,26.63,26.46,26.48,72800.0
2008-07-18 13:00:00,26.5,26.64,26.49,26.57,64600.0,26.5,26.64,26.49,26.57,64600.0
2008-07-18 14:00:00,26.57,26.71,26.51,26.61,96400.0,26.57,26.71,26.51,26.61,96400.0
2008-07-18 15:00:00,26.61,26.63,26.5,26.58,108200.0,26.61,26.63,26.5,26.58,108200.0
2008-07-21 09:30:00,26.58,26.85,26.4,26.66,62800.0,26.58,26.85,26.4,26.66,62800.0
2008-07-21 10:00:00,26.67,26.67,26.16,26.23,82200.0,26.67,26.67,26.16,26.23,82200.0
2008-07-21 11:00:00,26.19,26.43,26.15,26.24,54400.0,26.19,26.43,26.15,26.24,54400.0
2008-07-21 12:00:00,26.24,26.31,26.09,26.15,110200.0,26.24,26.31,26.09,26.15,110200.0
2008-07-21 13:00:00,26.15,26.24,26.13,26.23,193400.0,26.15,26.24,26.13,26.23,193400.0
2008-07-21 14:00:00,26.23,26.27,25.99,25.99,138800.0,26.23,26.27,25.99,25.99,138800.0
2008-07-21 15:00:00,26.0,26.02,25.84,25.97,228400.0,26.0,26.02,25.84,25.97,228400.0
2008-07-22 09:30:00,25.82,25.96,25.68,25.86,127600.0,25.82,25.96,25.68,25.86,127600.0
2008-07-22 10:00:00,25.88,26.0,25.88,25.97,165600.0,25.88,26.0,25.88,25.97,165600.0
2008-07-22 11:00:00,25.97,26.09,25.95,26.0,111600.0,25.97,26.09,25.95,26.0,111600.0
2008-07-22 12:00:00,25.99,26.18,25.99,26.14,124400.0,25.99,26.18,25.99,26.14,124400.0
2008-07-22 13:00:00,26.12,26.18,26.0,26.05,104600.0,26.12,26.18,26.0,26.05,104600.0
2008-07-22 14:00:00,26.05,26.09,25.95,25.97,264800.0,26.05,26.09,25.95,25.97,264800.0
2008-07-22 15:00:00,25.99,26.1,25.82,26.05,272200.0,25.99,26.1,25.82,26.05,272200.0
2008-07-23 09:30:00,26.06,26.39,26.06,26.16,60800.0,26.06,26.39,26.06,26.16,60800.0
2008-07-23 10:00:00,26.16,26.51,26.12,26.5,80000.0,26.16,26.51,26.12,26.5,80000.0
2008-07-23 11:00:00,26.5,26.58,26.41,26.5,53000.0,26.5,26.58,26.41,26.5,53000.0
2008-07-23 12:00:00,26.5,26.52,26.21,26.29,258200.0,26.5,26.52,26.21,26.29,258200.0
2008-07-23 13:00:00,26.3,26.31,26.14,26.18,96200.0,26.3,26.31,26.14,26.18,96200.0
2008-07-23 14:00:00,26.18,26.28,26.12,26.13,51200.0,26.18,26.28,26.12,26.13,51200.0
2008-07-23 15:00:00,26.12,26.17,26.0,26.1,174000.0,26.12,26.17,26.0,26.1,174000.0
2008-07-24 09:30:00,26.41,26.73,26.09,26.7,187800.0,26.41,26.73,26.09,26.7,187800.0
2008-07-24 10:00:00,26.7,27.12,26.66,27.1,197600.0,26.7,27.12,26.66,27.1,197600.0
2008-07-24 11:00:00,27.09,27.39,27.07,27.18,267200.0,27.09,27.39,27.07,27.18,267200.0
2008-07-24 12:00:00,27.18,27.2,27.04,27.04,171800.0,27.18,27.2,27.04,27.04,171800.0
2008-07-24 13:00:00,27.03,27.03,26.87,26.89,103200.0,27.03,27.03,26.87,26.89,103200.0
2008-07-24 14:00:00,26.89,26.91,26.57,26.65,153600.0,26.89,26.91,26.57,26.65,153600.0
2008-07-24 15:00:00,26.65,27.13,26.59,27.0,322600.0,26.65,27.13,26.59,27.0,322600.0
2008-07-25 09:30:00,25.06,26.78,24.83,26.0,715800.0,25.06,26.78,24.83,26.0,715800.0
2008-07-25 10:00:00,26.0,26.03,25.62,25.88,409600.0,26.0,26.03,25.62,25.88,409600.0
2008-07-25 11:00:00,25.88,25.92,25.5,25.52,163200.0,25.88,25.92,25.5,25.52,163200.0
2008-07-25 12:00:00,25.53,25.66,25.34,25.43,207600.0,25.53,25.66,25.34,25.43,207600.0
2008-07-25 13:00:00,25.46,25.46,25.08,25.14,255600.0,25.46,25.46,25.08,25.14,255600.0
2008-07-25 14:00:00,25.13,25.21,25.0,25.02,285800.0,25.13,25.21,25.0,25.02,285800.0
2008-07-25 15:00:00,25.02,25.4,24.98,25.23,348800.0,25.02,25.4,24.98,25.23,348800.0
2008-07-28 09:30:00,25.04,25.57,25.04,25.49,135800.0,25.04,25.57,25.04,25.49,135800.0
2008-07-28 10:00:00,25.48,25.61,25.45,25.52,116000.0,25.48,25.61,25.45,25.52,116000.0
2008-07-28 11:00:00,25.53,25.61,25.43,25.57,101000.0,25.53,25.61,25.43,25.57,101000.0
2008-07-28 12:00:00,25.57,25.69,25.54,25.6,135400.0,25.57,25.69,25.54,25.6,135400.0
2008-07-28 13:00:00,25.59,25.82,25.57,25.78,177000.0,25.59,25.82,25.57,25.78,177000.0
2008-07-28 14:00:00,25.78,25.95,25.71,25.92,252400.0,25.78,25.95,25.71,25.92,252400.0
2008-07-28 15:00:00,25.91,26.11,25.89,25.97,406600.0,25.91,26.11,25.89,25.97,406600.0
2008-07-29 09:30:00,25.56,26.14,25.53,26.0,97800.0,25.56,26.14,25.53,26.0,97800.0
2008-07-29 10:00:00,25.99,26.18,25.98,26.15,120400.0,25.99,26.18,25.98,26.15,120400.0
2008-07-29 11:00:00,26.17,26.29,26.15,26.25,163200.0,26.17,26.29,26.15,26.25,163200.0
2008-07-29 12:00:00,26.25,26.27,26.16,26.17,132000.0,26.25,26.27,26.16,26.17,132000.0
2008-07-29 13:00:00,26.18,26.23,26.11,26.17,93200.0,26.18,26.23,26.11,26.17,93200.0
2008-07-29 14:00:00,26.18,26.2,26.01,26.11,123000.0,26.18,26.2,26.01,26.11,123000.0
2008-07-29 15:00:00,26.11,26.25,26.07,26.14,248200.0,26.11,26.25,26.07,26.14,248200.0
2008-07-30 09:30:00,26.5,26.5,25.93,26.3,33800.0,26.5,26.5,25.93,26.3,33800.0
2008-07-30 10:00:00,26.29,26.5,26.22,26.48,90400.0,26.29,26.5,26.22,26.48,90400.0
2008-07-30 11:00:00,26.46,26.63,26.36,26.56,98200.0,26.46,26.63,26.36,26.56,98200.0
2008-07-30 12:00:00,26.54,26.64,26.24,26.24,124600.0,26.54,26.64,26.24,26.24,124600.0
2008-07-30 13:00:00,26.24,26.25,26.07,26.09,56000.0,26.24,26.25,26.07,26.09,56000.0
2008-07-30 14:00:00,26.11,26.11,25.96,25.98,165800.0,26.11,26.11,25.96,25.98,165800.0
2008-07-30 15:00:00,25.99,26.17,25.9,26.11,159800.0,25.99,26.17,25.9,26.11,159800.0
2008-07-31 09:30:00,26.11,26.55,26.02,26.46,31600.0,26.11,26.55,26.02,26.46,31600.0
2008-07-31 10:00:00,26.45,26.84,26.45,26.55,56600.0,26.45,26.84,26.45,26.55,56600.0
2008-07-31 11:00:00,26.55,26.55,26.37,26.5,49200.0,26.55,26.55,26.37,26.5,49200.0
2008-07-31 12:00:00,26.52,26.61,26.49,26.58,107800.0,26.52,26.61,26.49,26.58,107800.0
2008-07-31 13:00:00,26.52,26.64,26.51,26.6,51200.0,26.52,26.64,26.51,26.6,51200.0
2008-07-31 14:00:00,26.61,26.92,26.53,26.85,121600.0,26.61,26.92,26.53,26.85,121600.0
2008-07-31 15:00:00,26.87,26.91,26.73,26.75,326400.0,26.87,26.91,26.73,26.75,326400.0
2008-08-01 09:30:00,26.86,26.98,26.49,26.8,39400.0,26.86,26.98,26.49,26.8,39400.0
2008-08-01 10:00:00,26.85,27.12,26.64,27.09,186600.0,26.85,27.12,26.64,27.09,186600.0
2008-08-01 11:00:00,27.09,27.11,26.93,27.05,194600.0,27.09,27.11,26.93,27.05,194600.0
2008-08-01 12:00:00,27.05,27.2,26.82,26.83,133400.0,27.05,27.2,26.82,26.83,133400.0
2008-08-01 13:00:00,26.84,26.97,26.82,26.85,80200.0,26.84,26.97,26.82,26.85,80200.0
2008-08-01 14:00:00,26.84,27.03,26.78,27.0,144200.0,26.84,27.03,26.78,27.0,144200.0
2008-08-01 15:00:00,27.0,27.04,26.93,27.02,317000.0,27.0,27.04,26.93,27.02,317000.0
2008-08-04 09:30:00,26.8,27.12,26.8,27.08,36200.0,26.8,27.12,26.8,27.08,36200.0
2008-08-04 10:00:00,27.09,27.11,26.81,26.81,106800.0,27.09,27.11,26.81,26.81,106800.0
2008-08-04 11:00:00,26.81,26.87,26.64,26.84,45200.0,26.81,26.87,26.64,26.84,45200.0
2008-08-04 12:00:00,26.85,26.9,26.73,26.78,62200.0,26.85,26.9,26.73,26.78,62200.0
2008-08-04 13:00:00,26.78,26.84,26.7,26.72,44200.0,26.78,26.84,26.7,26.72,44200.0
2008-08-04 14:00:00,26.72,26.73,26.61,26.61,131600.0,26.72,26.73,26.61,26.61,131600.0
2008-08-04 15:00:00,26.62,26.73,26.6,26.65,137800.0,26.62,26.73,26.6,26.65,137800.0
2008-08-05 09:30:00,26.65,26.96,26.63,26.96,93200.0,26.65,26.96,26.63,26.96,93200.0
2008-08-05 10:00:00,26.95,27.08,26.92,27.03,136800.0,26.95,27.08,26.92,27.03,136800.0
2008-08-05 11:00:00,27.03,27.12,26.92,26.95,57400.0,27.03,27.12,26.92,26.95,57400.0
2008-08-05 12:00:00,26.93,26.96,26.83,26.83,46800.0,26.93,26.96,26.83,26.83,46800.0
2008-08-05 13:00:00,26.83,26.89,26.75,26.81,38400.0,26.83,26.89,26.75,26.81,38400.0
2008-08-05 14:00:00,26.81,26.96,26.61,26.92,110000.0,26.81,26.96,26.61,26.92,110000.0
2008-08-05 15:00:00,26.91,27.18,26.9,27.09,155800.0,26.91,27.18,26.9,27.09,155800.0
2008-08-06 09:30:00,27.04,27.22,26.99,27.05,25800.0,27.04,27.22,26.99,27.05,25800.0
2008-08-06 10:00:00,27.05,27.15,27.02,27.1,68200.0,27.05,27.15,27.02,27.1,68200.0
2008-08-06 11:00:00,27.12,27.13,27.03,27.1,28600.0,27.12,27.13,27.03,27.1,28600.0
2008-08-06 12:00:00,27.1,27.27,27.09,27.21,29200.0,27.1,27.27,27.09,27.21,29200.0
2008-08-06 13:00:00,27.2,27.23,27.05,27.09,43800.0,27.2,27.23,27.05,27.09,43800.0
2008-08-06 14:00:00,27.09,27.25,26.93,27.24,184200.0,27.09,27.25,26.93,27.24,184200.0
2008-08-06 15:00:00,27.24,27.25,27.11,27.15,89400.0,27.24,27.25,27.11,27.15,89400.0
2008-08-07 09:30:00,26.89,27.25,26.66,26.93,34200.0,26.89,27.25,26.66,26.93,34200.0
2008-08-07 10:00:00,26.97,27.38,26.97,27.38,40800.0,26.97,27.38,26.97,27.38,40800.0
2008-08-07 11:00:00,27.39,27.45,27.27,27.41,122400.0,27.39,27.45,27.27,27.41,122400.0
2008-08-07 12:00:00,27.42,27.42,27.18,27.18,40000.0,27.42,27.42,27.18,27.18,40000.0
2008-08-07 13:00:00,27.18,27.21,27.11,27.11,34400.0,27.18,27.21,27.11,27.11,34400.0
2008-08-07 14:00:00,27.11,27.22,27.03,27.15,72600.0,27.11,27.22,27.03,27.15,72600.0
2008-08-07 15:00:00,27.14,27.14,26.86,26.96,148800.0,27.14,27.14,26.86,26.96,148800.0
2008-08-08 09:30:00,27.07,27.5,27.02,27.46,21200.0,27.07,27.5,27.02,27.46,21200.0
2008-08-08 10:00:00,27.5,27.75,27.47,27.71,125000.0,27.5,27.75,27.47,27.71,125000.0
2008-08-08 11:00:00,27.7,27.85,27.7,27.72,63000.0,27.7,27.85,27.7,27.72,63000.0
2008-08-08 12:00:00,27.72,27.76,27.64,27.64,99000.0,27.72,27.76,27.64,27.64,99000.0
2008-08-08 13:00:00,27.63,27.65,27.5,27.5,63600.0,27.63,27.65,27.5,27.5,63600.0
2008-08-08 14:00:00,27.5,27.57,27.4,27.49,119200.0,27.5,27.57,27.4,27.49,119200.0
2008-08-08 15:00:00,27.49,27.57,27.46,27.55,134000.0,27.49,27.57,27.46,27.55,134000.0
2008-08-11 09:30:00,27.58,27.67,27.42,27.61,37800.0,27.58,27.67,27.42,27.61,37800.0
2008-08-11 10:00:00,27.6,27.88,27.6,27.66,45800.0,27.6,27.88,27.6,27.66,45800.0
2008-08-11 11:00:00,27.69,28.17,27.64,28.1,111200.0,27.69,28.17,27.64,28.1,111200.0
2008-08-11 12:00:00,28.09,28.19,28.05,28.16,94400.0,28.09,28.19,28.05,28.16,94400.0
2008-08-11 13:00:00,28.16,28.16,28.02,28.05,91800.0,28.16,28.16,28.02,28.05,91800.0
2008-08-11 14:00:00,28.05,28.18,27.96,27.99,113800.0,28.05,28.18,27.96,27.99,113800.0
2008-08-11 15:00:00,27.99,28.13,27.95,28.09,182200.0,27.99,28.13,27.95,28.09,182200.0
2008-08-12 09:30:00,27.99,28.25,27.76,28.23,79400.0,27.99,28.25,27.76,28.23,79400.0
2008-08-12 10:00:00,28.23,28.47,28.14,28.14,100600.0,28.23,28.47,28.14,28.14,100600.0
2008-08-12 11:00:00,28.15,28.33,28.09,28.23,105800.0,28.15,28.33,28.09,28.23,105800.0
2008-08-12 12:00:00,28.24,28.37,28.16,28.34,71600.0,28.24,28.37,28.16,28.34,71600.0
2008-08-12 13:00:00,28.37,28.45,28.35,28.37,92000.0,28.37,28.45,28.35,28.37,92000.0
2008-08-12 14:00:00,28.38,28.48,28.31,28.4,104600.0,28.38,28.48,28.31,28.4,104600.0
2008-08-12 15:00:00,28.39,28.4,28.25,28.32,205000.0,28.39,28.4,28.25,28.32,205000.0
2008-08-13 09:30:00,28.18,28.48,28.04,28.21,56600.0,28.18,28.48,28.04,28.21,56600.0
2008-08-13 10:00:00,28.21,28.48,28.18,28.47,134400.0,28.21,28.48,28.18,28.47,134400.0
2008-08-13 11:00:00,28.47,28.61,28.33,28.36,288400.0,28.47,28.61,28.33,28.36,288400.0
2008-08-13 12:00:00,28.35,28.5,28.34,28.48,57800.0,28.35,28.5,28.34,28.48,57800.0
2008-08-13 13:00:00,28.48,28.68,28.47,28.64,75400.0,28.48,28.68,28.47,28.64,75400.0
2008-08-13 14:00:00,28.63,28.88,28.6,28.81,142400.0,28.63,28.88,28.6,28.81,142400.0
2008-08-13 15:00:00,28.83,28.89,28.61,28.78,184200.0,28.83,28.89,28.61,28.78,184200.0
2008-08-14 09:30:00,28.65,28.85,28.46,28.61,46000.0,28.65,28.85,28.46,28.61,46000.0
2008-08-14 10:00:00,28.63,28.65,28.41,28.5,156200.0,28.63,28.65,28.41,28.5,156200.0
2008-08-14 11:00:00,28.49,28.58,28.4,28.49,78200.0,28.49,28.58,28.4,28.49,78200.0
2008-08-14 12:00:00,28.49,28.53,28.41,28.45,58200.0,28.49,28.53,28.41,28.45,58200.0
2008-08-14 13:00:00,28.45,28.45,28.32,28.35,27200.0,28.45,28.45,28.32,28.35,27200.0
2008-08-14 14:00:00,28.34,28.51,28.33,28.39,37000.0,28.34,28.51,28.33,28.39,37000.0
2008-08-14 15:00:00,28.39,28.57,28.38,28.46,135000.0,28.39,28.57,28.38,28.46,135000.0
2008-08-15 09:30:00,28.52,28.68,28.11,28.56,213800.0,28.52,28.68,28.11,28.56,213800.0
2008-08-15 10:00:00,28.64,28.7,28.38,28.69,101000.0,28.64,28.7,28.38,28.69,101000.0
2008-08-15 11:00:00,28.67,28.68,28.54,28.57,61000.0,28.67,28.68,28.54,28.57,61000.0
2008-08-15 12:00:00,28.58,28.64,28.55,28.58,33800.0,28.58,28.64,28.55,28.58,33800.0
2008-08-15 13:00:00,28.57,28.68,28.55,28.67,44600.0,28.57,28.68,28.55,28.67,44600.0
2008-08-15 14:00:00,28.67,28.67,28.55,28.57,55600.0,28.67,28.67,28.55,28.57,55600.0
2008-08-15 15:00:00,28.57,28.85,28.57,28.82,145800.0,28.57,28.85,28.57,28.82,145800.0
2008-08-18 09:30:00,28.87,28.87,28.71,28.81,56400.0,28.87,28.87,28.71,28.81,56400.0
2008-08-18 10:00:00,28.82,29.04,28.77,29.0,148200.0,28.82,29.04,28.77,29.0,148200.0
2008-08-18 11:00:00,28.97,29.21,28.74,28.74,246800.0,28.97,29.21,28.74,28.74,246800.0
2008-08-18 12:00:00,28.74,28.74,28.61,28.67,85000.0,28.74,28.74,28.61,28.67,85000.0
2008-08-18 13:00:00,28.68,28.87,28.66,28.76,58400.0,28.68,28.87,28.66,28.76,58400.0
2008-08-18 14:00:00,28.76,28.81,28.73,28.77,67200.0,28.76,28.81,28.73,28.77,67200.0
2008-08-18 15:00:00,28.78,28.84,28.6,28.81,107800.0,28.78,28.84,28.6,28.81,107800.0
2008-08-19 09:30:00,28.83,29.1,28.8,29.08,116600.0,28.83,29.1,28.8,29.08,116600.0
2008-08-19 10:00:00,29.05,29.06,28.64,28.89,169400.0,29.05,29.06,28.64,28.89,169400.0
2008-08-19 11:00:00,28.86,28.86,28.63,28.66,46400.0,28.86,28.86,28.63,28.66,46400.0
2008-08-19 12:00:00,28.66,28.71,28.63,28.64,57000.0,28.66,28.71,28.63,28.64,57000.0
2008-08-19 13:00:00,28.64,28.81,28.64,28.75,55400.0,28.64,28.81,28.64,28.75,55400.0
2008-08-19 14:00:00,28.69,28.75,28.65,28.74,55600.0,28.69,28.75,28.65,28.74,55600.0
2008-08-19 15:00:00,28.75,28.75,28.53,28.65,123200.0,28.75,28.75,28.53,28.65,123200.0
2008-08-20 09:30:00,28.57,28.75,28.52,28.64,51800.0,28.57,28.75,28.52,28.64,51800.0
2008-08-20 10:00:00,28.63,28.79,28.6,28.76,92600.0,28.63,28.79,28.6,28.76,92600.0
2008-08-20 11:00:00,28.75,28.77,28.56,28.63,86800.0,28.75,28.77,28.56,28.63,86800.0
2008-08-20 12:00:00,28.66,28.67,28.56,28.59,81800.0,28.66,28.67,28.56,28.59,81800.0
2008-08-20 13:00:00,28.58,28.6,28.5,28.51,42400.0,28.58,28.6,28.5,28.51,42400.0
2008-08-20 14:00:00,28.53,28.53,28.38,28.47,32800.0,28.53,28.53,28.38,28.47,32800.0
2008-08-20 15:00:00,28.46,28.52,28.4,28.43,85200.0,28.46,28.52,28.4,28.43,85200.0
2008-08-21 09:30:00,28.4,28.57,28.22,28.31,34000.0,28.4,28.57,28.22,28.31,34000.0
2008-08-21 10:00:00,28.32,28.43,27.95,28.03,76200.0,28.32,28.43,27.95,28.03,76200.0
2008-08-21 11:00:00,28.05,28.22,28.0,28.18,31000.0,28.05,28.22,28.0,28.18,31000.0
2008-08-21 12:00:00,28.22,28.36,28.16,28.34,164000.0,28.22,28.36,28.16,28.34,164000.0
2008-08-21 13:00:00,28.33,28.5,28.33,28.46,95400.0,28.33,28.5,28.33,28.46,95400.0
2008-08-21 14:00:00,28.47,28.48,28.25,28.3,119800.0,28.47,28.48,28.25,28.3,119800.0
2008-08-21 15:00:00,28.3,28.4,28.22,28.28,135800.0,28.3,28.4,28.22,28.28,135800.0
2008-08-22 09:30:00,28.33,28.8,28.33,28.75,33600.0,28.33,28.8,28.33,28.75,33600.0
2008-08-22 10:00:00,28.78,28.9,28.59,28.67,162400.0,28.78,28.9,28.59,28.67,162400.0
2008-08-22 11:00:00,28.68,28.95,28.68,28.74,134800.0,28.68,28.95,28.68,28.74,134800.0
2008-08-22 12:00:00,28.75,28.83,28.5,28.56,164600.0,28.75,28.83,28.5,28.56,164600.0
2008-08-22 13:00:00,28.54,28.78,28.54,28.64,63400.0,28.54,28.78,28.54,28.64,63400.0
2008-08-22 14:00:00,28.63,28.73,28.6,28.63,57000.0,28.63,28.73,28.6,28.63,57000.0
2008-08-22 15:00:00,28.65,28.82,28.65,28.77,70000.0,28.65,28.82,28.65,28.77,70000.0
2008-08-25 09:30:00,28.96,29.0,28.43,28.54,54800.0,28.96,29.0,28.43,28.54,54800.0
2008-08-25 10:00:00,28.54,28.66,28.44,28.48,150000.0,28.54,28.66,28.44,28.48,150000.0
2008-08-25 11:00:00,28.46,28.6,28.32,28.58,109600.0,28.46,28.6,28.32,28.58,109600.0
2008-08-25 12:00:00,28.6,28.65,28.5,28.5,71200.0,28.6,28.65,28.5,28.5,71200.0
2008-08-25 13:00:00,28.5,28.61,28.5,28.56,84400.0,28.5,28.61,28.5,28.56,84400.0
2008-08-25 14:00:00,28.56,28.74,28.55,28.73,113200.0,28.56,28.74,28.55,28.73,113200.0
2008-08-25 15:00:00,28.74,28.77,28.65,28.73,108800.0,28.74,28.77,28.65,28.73,108800.0
2008-08-26 09:30:00,28.56,28.71,28.43,28.58,54800.0,28.56,28.71,28.43,28.58,54800.0
2008-08-26 10:00:00,28.58,28.97,28.49,28.95,196000.0,28.58,28.97,28.49,28.95,196000.0
2008-08-26 11:00:00,28.92,28.93,28.64,28.66,156800.0,28.92,28.93,28.64,28.66,156800.0
2008-08-26 12:00:00,28.67,28.67,28.4,28.4,67000.0,28.67,28.67,28.4,28.4,67000.0
2008-08-26 13:00:00,28.43,28.45,28.27,28.28,97400.0,28.43,28.45,28.27,28.28,97400.0
2008-08-26 14:00:00,28.28,28.3,28.11,28.14,56400.0,28.28,28.3,28.11,28.14,56400.0
2008-08-26 15:00:00,28.13,28.35,28.13,28.34,115800.0,28.13,28.35,28.13,28.34,115800.0
2008-08-27 09:30:00,28.47,28.59,28.15,28.18,53600.0,28.47,28.59,28.15,28.18,53600.0
2008-08-27 10:00:00,28.22,28.55,28.14,28.22,40400.0,28.22,28.55,28.14,28.22,40400.0
2008-08-27 11:00:00,28.22,28.22,28.05,28.11,31200.0,28.22,28.22,28.05,28.11,31200.0
2008-08-27 12:00:00,28.11,28.43,28.11,28.41,32000.0,28.11,28.43,28.11,28.41,32000.0
2008-08-27 13:00:00,28.4,28.42,28.25,28.39,39200.0,28.4,28.42,28.25,28.39,39200.0
2008-08-27 14:00:00,28.39,28.41,28.28,28.36,43600.0,28.39,28.41,28.28,28.36,43600.0
2008-08-27 15:00:00,28.36,28.39,28.15,28.34,90000.0,28.36,28.39,28.15,28.34,90000.0
2008-08-28 09:30:00,28.03,28.52,28.03,28.49,54200.0,28.03,28.52,28.03,28.49,54200.0
2008-08-28 10:00:00,28.48,28.58,28.45,28.54,28000.0,28.48,28.58,28.45,28.54,28000.0
2008-08-28 11:00:00,28.54,28.55,28.41,28.45,48800.0,28.54,28.55,28.41,28.45,48800.0
2008-08-28 12:00:00,28.45,28.5,28.43,28.5,72200.0,28.45,28.5,28.43,28.5,72200.0
2008-08-28 13:00:00,28.5,28.59,28.47,28.55,23800.0,28.5,28.59,28.47,28.55,23800.0
2008-08-28 14:00:00,28.54,28.59,28.5,28.58,19800.0,28.54,28.59,28.5,28.58,19800.0
2008-08-28 15:00:00,28.58,28.7,28.55,28.68,82600.0,28.58,28.7,28.55,28.68,82600.0
2008-08-29 09:30:00,28.57,28.72,28.32,28.49,45600.0,28.57,28.72,28.32,28.49,45600.0
2008-08-29 10:00:00,28.48,28.49,27.95,28.04,99600.0,28.48,28.49,27.95,28.04,99600.0
2008-08-29 11:00:00,28.04,28.08,27.92,27.95,81000.0,28.04,28.08,27.92,27.95,81000.0
2008-08-29 12:00:00,27.93,28.03,27.85,28.0,46000.0,27.93,28.03,27.85,28.0,46000.0
2008-08-29 13:00:00,28.03,28.08,27.97,28.02,36000.0,28.03,28.08,27.97,28.02,36000.0
2008-08-29 14:00:00,28.03,28.31,28.02,28.26,88200.0,28.03,28.31,28.02,28.26,88200.0
2008-08-29 15:00:00,28.27,28.28,28.11,28.12,95400.0,28.27,28.28,28.11,28.12,95400.0
2008-09-02 09:30:00,28.43,29.05,28.06,29.0,47800.0,28.43,29.05,28.06,29.0,47800.0
2008-09-02 10:00:00,29.0,29.0,28.57,28.6,76400.0,29.0,29.0,28.57,28.6,76400.0
2008-09-02 11:00:00,28.6,28.75,28.5,28.5,95800.0,28.6,28.75,28.5,28.5,95800.0
2008-09-02 12:00:00,28.5,28.59,28.28,28.49,49000.0,28.5,28.59,28.28,28.49,49000.0
2008-09-02 13:00:00,28.49,28.5,28.31,28.35,44000.0,28.49,28.5,28.31,28.35,44000.0
2008-09-02 14:00:00,28.35,28.42,28.25,28.27,95000.0,28.35,28.42,28.25,28.27,95000.0
2008-09-02 15:00:00,28.28,28.29,28.11,28.16,175400.0,28.28,28.29,28.11,28.16,175400.0
2008-09-03 09:30:00,28.0,28.07,27.77,28.06,61600.0,28.0,28.07,27.77,28.06,61600.0
2008-09-03 10:00:00,28.08,28.32,28.02,28.16,67800.0,28.08,28.32,28.02,28.16,67800.0
2008-09-03 11:00:00,28.16,28.18,28.01,28.02,98800.0,28.16,28.18,28.01,28.02,98800.0
2008-09-03 12:00:00,28.04,28.2,27.98,28.18,74800.0,28.04,28.2,27.98,28.18,74800.0
2008-09-03 13:00:00,28.18,28.28,28.14,28.23,44800.0,28.18,28.28,28.14,28.23,44800.0
2008-09-03 14:00:00,28.23,28.28,28.13,28.19,116600.0,28.23,28.28,28.13,28.19,116600.0
2008-09-03 15:00:00,28.19,28.38,28.11,28.28,196000.0,28.19,28.38,28.11,28.28,196000.0
2008-09-04 09:30:00,28.12,28.5,27.93,28.15,23600.0,28.12,28.5,27.93,28.15,23600.0
2008-09-04 10:00:00,28.2,28.29,27.95,28.03,77200.0,28.2,28.29,27.95,28.03,77200.0
2008-09-04 11:00:00,28.04,28.08,27.86,28.06,42000.0,28.04,28.08,27.86,28.06,42000.0
2008-09-04 12:00:00,28.06,28.07,27.86,27.88,29600.0,28.06,28.07,27.86,27.88,29600.0
2008-09-04 13:00:00,27.88,27.89,27.73,27.75,54800.0,27.88,27.89,27.73,27.75,54800.0
2008-09-04 14:00:00,27.75,27.75,27.43,27.54,81200.0,27.75,27.75,27.43,27.54,81200.0
2008-09-04 15:00:00,27.54,27.6,27.38,27.38,121400.0,27.54,27.6,27.38,27.38,121400.0
2008-09-05 09:30:00,27.36,27.54,27.13,27.22,42800.0,27.36,27.54,27.13,27.22,42800.0
2008-09-05 10:00:00,27.18,27.27,26.83,26.86,101000.0,27.18,27.27,26.83,26.86,101000.0
2008-09-05 11:00:00,26.85,27.18,26.75,27.14,45200.0,26.85,27.18,26.75,27.14,45200.0
2008-09-05 12:00:00,27.13,27.31,27.13,27.24,26800.0,27.13,27.31,27.13,27.24,26800.0
2008-09-05 13:00:00,27.22,27.29,27.15,27.18,36600.0,27.22,27.29,27.15,27.18,36600.0
2008-09-05 14:00:00,27.18,27.2,27.09,27.18,63400.0,27.18,27.2,27.09,27.18,63400.0
2008-09-05 15:00:00,27.16,27.59,27.15,27.43,164200.0,27.16,27.59,27.15,27.43,164200.0
2008-09-08 09:30:00,27.77,28.36,27.67,27.98,54800.0,27.77,28.36,27.67,27.98,54800.0
2008-09-08 10:00:00,27.98,28.16,27.86,27.86,33200.0,27.98,28.16,27.86,27.86,33200.0
2008-09-08 11:00:00,27.85,27.98,27.73,27.97,79000.0,27.85,27.98,27.73,27.97,79000.0
2008-09-08 12:00:00,27.96,28.0,27.83,27.88,60200.0,27.96,28.0,27.83,27.88,60200.0
2008-09-08 13:00:00,27.88,27.89,27.63,27.65,53400.0,27.88,27.89,27.63,27.65,53400.0
2008-09-08 14:00:00,27.64,27.82,27.64,27.74,61600.0,27.64,27.82,27.64,27.74,61600.0
2008-09-08 15:00:00,27.74,28.0,27.72,27.98,79400.0,27.74,28.0,27.72,27.98,79400.0
2008-09-09 09:30:00,28.0,28.5,27.75,28.46,120400.0,28.0,28.5,27.75,28.46,120400.0
2008-09-09 10:00:00,28.46,28.49,28.32,28.43,89800.0,28.46,28.49,28.32,28.43,89800.0
2008-09-09 11:00:00,28.43,28.5,28.32,28.48,53400.0,28.43,28.5,28.32,28.48,53400.0
2008-09-09 12:00:00,28.48,28.51,28.38,28.41,92800.0,28.48,28.51,28.38,28.41,92800.0
2008-09-09 13:00:00,28.42,28.58,28.42,28.5,62800.0,28.42,28.58,28.42,28.5,62800.0
2008-09-09 14:00:00,28.5,28.54,28.33,28.35,76800.0,28.5,28.54,28.33,28.35,76800.0
2008-09-09 15:00:00,28.35,28.39,28.12,28.13,150400.0,28.35,28.39,28.12,28.13,150400.0
2008-09-10 09:30:00,28.11,28.23,27.28,27.79,196600.0,28.11,28.23,27.28,27.79,196600.0
2008-09-10 10:00:00,27.79,27.86,27.58,27.65,149800.0,27.79,27.86,27.58,27.65,149800.0
2008-09-10 11:00:00,27.63,27.7,27.45,27.58,80600.0,27.63,27.7,27.45,27.58,80600.0
2008-09-10 12:00:00,27.58,27.72,27.5,27.59,75400.0,27.58,27.72,27.5,27.59,75400.0
2008-09-10 13:00:00,27.59,27.67,27.54,27.56,56000.0,27.59,27.67,27.54,27.56,56000.0
2008-09-10 14:00:00,27.59,27.67,27.53,27.58,86000.0,27.59,27.67,27.53,27.58,86000.0
2008-09-10 15:00:00,27.58,27.77,27.54,27.59,146800.0,27.58,27.77,27.54,27.59,146800.0
2008-09-11 09:30:00,27.43,27.55,27.25,27.27,28400.0,27.43,27.55,27.25,27.27,28400.0
2008-09-11 10:00:00,27.28,27.52,27.28,27.38,36400.0,27.28,27.52,27.28,27.38,36400.0
2008-09-11 11:00:00,27.43,27.44,27.28,27.33,31400.0,27.43,27.44,27.28,27.33,31400.0
2008-09-11 12:00:00,27.36,27.56,27.36,27.51,30400.0,27.36,27.56,27.36,27.51,30400.0
2008-09-11 13:00:00,27.51,27.52,27.34,27.42,47800.0,27.51,27.52,27.34,27.42,47800.0
2008-09-11 14:00:00,27.42,27.67,27.42,27.47,55600.0,27.42,27.67,27.42,27.47,55600.0
2008-09-11 15:00:00,27.48,27.8,27.47,27.8,153600.0,27.48,27.8,27.47,27.8,153600.0
2008-09-12 09:30:00,27.72,27.78,27.39,27.58,93400.0,27.72,27.78,27.39,27.58,93400.0
2008-09-12 10:00:00,27.58,27.88,27.44,27.88,253000.0,27.58,27.88,27.44,27.88,253000.0
2008-09-12 11:00:00,27.9,28.02,27.74,27.75,85200.0,27.9,28.02,27.74,27.75,85200.0
2008-09-12 12:00:00,27.75,27.77,27.66,27.66,47000.0,27.75,27.77,27.66,27.66,47000.0
2008-09-12 13:00:00,27.67,27.8,27.66,27.75,122200.0,27.67,27.8,27.66,27.75,122200.0
2008-09-12 14:00:00,27.76,28.16,27.76,28.1,73600.0,27.76,28.16,27.76,28.1,73600.0
2008-09-12 15:00:00,28.1,28.17,27.97,28.17,111800.0,28.1,28.17,27.97,28.17,111800.0
2008-09-15 09:30:00,27.25,27.86,27.23,27.65,62400.0,27.25,27.86,27.23,27.65,62400.0
2008-09-15 10:00:00,27.58,28.39,27.53,28.29,77600.0,27.58,28.39,27.53,28.29,77600.0
2008-09-15 11:00:00,28.28,28.32,28.09,28.24,66600.0,28.28,28.32,28.09,28.24,66600.0
2008-09-15 12:00:00,28.24,28.44,28.21,28.35,79000.0,28.24,28.44,28.21,28.35,79000.0
2008-09-15 13:00:00,28.33,28.37,28.05,28.11,51200.0,28.33,28.37,28.05,28.11,51200.0
2008-09-15 14:00:00,28.13,28.27,28.09,28.11,42600.0,28.13,28.27,28.09,28.11,42600.0
2008-09-15 15:00:00,28.09,28.18,27.89,27.89,180800.0,28.09,28.18,27.89,27.89,180800.0
2008-09-16 09:30:00,27.64,28.5,27.63,28.07,76600.0,27.64,28.5,27.63,28.07,76600.0
2008-09-16 10:00:00,28.07,28.75,28.07,28.73,149200.0,28.07,28.75,28.07,28.73,149200.0
2008-09-16 11:00:00,28.75,28.75,28.43,28.5,127600.0,28.75,28.75,28.43,28.5,127600.0
2008-09-16 12:00:00,28.52,28.53,28.31,28.4,95000.0,28.52,28.53,28.31,28.4,95000.0
2008-09-16 13:00:00,28.4,28.42,28.1,28.31,118400.0,28.4,28.42,28.1,28.31,118400.0
2008-09-16 14:00:00,28.3,28.93,28.04,28.86,165600.0,28.3,28.93,28.04,28.86,165600.0
2008-09-16 15:00:00,28.86,28.88,28.36,28.67,229600.0,28.86,28.88,28.36,28.67,229600.0
2008-09-17 09:30:00,28.45,28.91,28.14,28.46,41800.0,28.45,28.91,28.14,28.46,41800.0
2008-09-17 10:00:00,28.43,28.67,27.68,27.72,123000.0,28.43,28.67,27.68,27.72,123000.0
2008-09-17 11:00:00,27.71,28.03,27.61,28.01,89600.0,27.71,28.03,27.61,28.01,89600.0
2008-09-17 12:00:00,27.98,28.16,27.83,28.11,77000.0,27.98,28.16,27.83,28.11,77000.0
2008-09-17 13:00:00,28.1,28.38,28.1,28.35,76200.0,28.1,28.38,28.1,28.35,76200.0
2008-09-17 14:00:00,28.31,28.57,28.25,28.48,111600.0,28.31,28.57,28.25,28.48,111600.0
2008-09-17 15:00:00,28.49,28.72,28.05,28.07,190200.0,28.49,28.72,28.05,28.07,190200.0
2008-09-18 09:30:00,28.49,29.24,27.86,29.19,95000.0,28.49,29.24,27.86,29.19,95000.0
2008-09-18 10:00:00,29.19,29.7,29.11,29.18,257800.0,29.19,29.7,29.11,29.18,257800.0
2008-09-18 11:00:00,29.17,29.55,28.92,29.48,249000.0,29.17,29.55,28.92,29.48,249000.0
2008-09-18 12:00:00,29.46,29.61,29.18,29.36,197400.0,29.46,29.61,29.18,29.36,197400.0
2008-09-18 13:00:00,29.37,29.64,29.28,29.31,186200.0,29.37,29.64,29.28,29.31,186200.0
2008-09-18 14:00:00,29.31,29.54,29.06,29.54,182200.0,29.31,29.54,29.06,29.54,182200.0
2008-09-18 15:00:00,29.53,30.14,29.42,29.67,592600.0,29.53,30.14,29.42,29.67,592600.0
2008-09-19 09:30:00,30.74,31.79,30.47,30.95,418800.0,30.74,31.79,30.47,30.95,418800.0
2008-09-19 10:00:00,30.95,31.43,30.49,30.86,534400.0,30.95,31.43,30.49,30.86,534400.0
2008-09-19 11:00:00,30.84,30.85,30.13,30.49,134200.0,30.84,30.85,30.13,30.49,134200.0
2008-09-19 12:00:00,30.49,30.63,30.46,30.61,97200.0,30.49,30.63,30.46,30.61,97200.0
2008-09-19 13:00:00,30.61,30.63,30.49,30.62,120400.0,30.61,30.63,30.49,30.62,120400.0
2008-09-19 14:00:00,30.62,30.63,30.13,30.18,195400.0,30.62,30.63,30.13,30.18,195400.0
2008-09-19 15:00:00,30.18,30.39,30.0,30.27,268200.0,30.18,30.39,30.0,30.27,268200.0
2008-09-22 09:30:00,30.15,30.59,30.15,30.21,27600.0,30.15,30.59,30.15,30.21,27600.0
2008-09-22 10:00:00,30.17,30.23,29.96,30.01,45200.0,30.17,30.23,29.96,30.01,45200.0
2008-09-22 11:00:00,30.0,30.02,29.57,29.86,106600.0,30.0,30.02,29.57,29.86,106600.0
2008-09-22 12:00:00,29.86,29.96,29.81,29.84,52400.0,29.86,29.96,29.81,29.84,52400.0
2008-09-22 13:00:00,29.84,29.86,29.59,29.6,53000.0,29.84,29.86,29.59,29.6,53000.0
2008-09-22 14:00:00,29.61,29.84,29.6,29.7,71000.0,29.61,29.84,29.6,29.7,71000.0
2008-09-22 15:00:00,29.68,29.85,29.68,29.75,135000.0,29.68,29.85,29.68,29.75,135000.0
2008-09-23 09:30:00,29.69,29.99,29.51,29.86,31800.0,29.69,29.99,29.51,29.86,31800.0
2008-09-23 10:00:00,29.85,30.5,29.77,30.0,182400.0,29.85,30.5,29.77,30.0,182400.0
2008-09-23 11:00:00,30.02,30.08,29.86,30.02,141400.0,30.02,30.08,29.86,30.02,141400.0
2008-09-23 12:00:00,30.0,30.04,29.73,29.78,238000.0,30.0,30.04,29.73,29.78,238000.0
2008-09-23 13:00:00,29.78,29.81,29.54,29.57,193400.0,29.78,29.81,29.54,29.57,193400.0
2008-09-23 14:00:00,29.58,29.85,29.54,29.8,160200.0,29.58,29.85,29.54,29.8,160200.0
2008-09-23 15:00:00,29.8,29.91,29.42,29.5,268600.0,29.8,29.91,29.42,29.5,268600.0
2008-09-24 09:30:00,29.75,29.77,29.23,29.43,98600.0,29.75,29.77,29.23,29.43,98600.0
2008-09-24 10:00:00,29.45,29.5,29.3,29.34,95400.0,29.45,29.5,29.3,29.34,95400.0
2008-09-24 11:00:00,29.32,29.39,29.14,29.16,40000.0,29.32,29.39,29.14,29.16,40000.0
2008-09-24 12:00:00,29.16,29.17,28.93,28.97,58000.0,29.16,29.17,28.93,28.97,58000.0
2008-09-24 13:00:00,28.97,29.15,28.77,28.77,61000.0,28.97,29.15,28.77,28.77,61000.0
2008-09-24 14:00:00,28.8,28.86,28.63,28.64,153600.0,28.8,28.86,28.63,28.64,153600.0
2008-09-24 15:00:00,28.64,28.97,28.64,28.78,244400.0,28.64,28.97,28.64,28.78,244400.0
2008-09-25 09:30:00,28.91,29.0,28.34,28.75,77400.0,28.91,29.0,28.34,28.75,77400.0
2008-09-25 10:00:00,28.75,29.08,28.73,29.01,243600.0,28.75,29.08,28.73,29.01,243600.0
2008-09-25 11:00:00,29.02,29.09,28.95,29.04,67200.0,29.02,29.09,28.95,29.04,67200.0
2008-09-25 12:00:00,29.03,29.1,28.98,29.0,88400.0,29.03,29.1,28.98,29.0,88400.0
2008-09-25 13:00:00,29.0,29.08,28.97,28.97,114600.0,29.0,29.08,28.97,28.97,114600.0
2008-09-25 14:00:00,28.98,28.98,28.73,28.9,211000.0,28.98,28.98,28.73,28.9,211000.0
2008-09-25 15:00:00,28.9,29.05,28.85,29.01,221600.0,28.9,29.05,28.85,29.01,221600.0
2008-09-26 09:30:00,28.73,28.9,28.35,28.9,64600.0,28.73,28.9,28.35,28.9,64600.0
2008-09-26 10:00:00,28.91,28.92,28.68,28.84,102800.0,28.91,28.92,28.68,28.84,102800.0
2008-09-26 11:00:00,28.85,28.88,28.71,28.71,108800.0,28.85,28.88,28.71,28.71,108800.0
2008-09-26 12:00:00,28.71,29.0,28.68,28.97,63200.0,28.71,29.0,28.68,28.97,63200.0
2008-09-26 13:00:00,28.97,28.99,28.67,28.67,70800.0,28.97,28.99,28.67,28.67,70800.0
2008-09-26 14:00:00,28.67,28.78,28.64,28.69,98800.0,28.67,28.78,28.64,28.69,98800.0
2008-09-26 15:00:00,28.69,28.77,28.6,28.67,142200.0,28.69,28.77,28.6,28.67,142200.0
2008-09-29 09:30:00,28.13,28.45,27.99,28.16,69600.0,28.13,28.45,27.99,28.16,69600.0
2008-09-29 10:00:00,28.2,28.31,27.65,27.66,87800.0,28.2,28.31,27.65,27.66,87800.0
2008-09-29 11:00:00,27.66,27.76,27.57,27.65,100400.0,27.66,27.76,27.57,27.65,100400.0
2008-09-29 12:00:00,27.63,27.69,27.42,27.46,35200.0,27.63,27.69,27.42,27.46,35200.0
2008-09-29 13:00:00,27.46,27.5,27.08,27.25,74000.0,27.46,27.5,27.08,27.25,74000.0
2008-09-29 14:00:00,27.27,27.48,26.97,27.05,99600.0,27.27,27.48,26.97,27.05,99600.0
2008-09-29 15:00:00,27.04,27.23,26.77,27.02,143000.0,27.04,27.23,26.77,27.02,143000.0
2008-09-30 09:30:00,27.71,27.84,26.48,26.63,91800.0,27.71,27.84,26.48,26.63,91800.0
2008-09-30 10:00:00,26.61,26.75,26.46,26.51,200800.0,26.61,26.75,26.46,26.51,200800.0
2008-09-30 11:00:00,26.49,26.86,26.47,26.78,162200.0,26.49,26.86,26.47,26.78,162200.0
2008-09-30 12:00:00,26.8,26.8,26.59,26.71,67200.0,26.8,26.8,26.59,26.71,67200.0
2008-09-30 13:00:00,26.72,27.0,26.68,27.0,59800.0,26.72,27.0,26.68,27.0,59800.0
2008-09-30 14:00:00,26.99,27.38,26.87,27.28,138800.0,26.99,27.38,26.87,27.28,138800.0
2008-09-30 15:00:00,27.28,27.57,27.18,27.4,278200.0,27.28,27.57,27.18,27.4,278200.0
2008-10-01 09:30:00,26.75,27.23,26.64,27.12,82200.0,26.75,27.23,26.64,27.12,82200.0
2008-10-01 10:00:00,27.1,27.17,27.0,27.1,221800.0,27.1,27.17,27.0,27.1,221800.0
2008-10-01 11:00:00,27.09,27.14,26.72,26.75,134000.0,27.09,27.14,26.72,26.75,134000.0
2008-10-01 12:00:00,26.75,27.0,26.72,27.0,85800.0,26.75,27.0,26.72,27.0,85800.0
2008-10-01 13:00:00,27.0,27.12,26.95,26.97,90200.0,27.0,27.12,26.95,26.97,90200.0
2008-10-01 14:00:00,26.99,27.13,26.94,27.0,91400.0,26.99,27.13,26.94,27.0,91400.0
2008-10-01 15:00:00,27.0,27.11,26.99,27.07,170200.0,27.0,27.11,26.99,27.07,170200.0
2008-10-02 09:30:00,27.07,27.07,26.62,26.71,54000.0,27.07,27.07,26.62,26.71,54000.0
2008-10-02 10:00:00,26.7,26.75,26.6,26.68,54200.0,26.7,26.75,26.6,26.68,54200.0
2008-10-02 11:00:00,26.65,26.68,26.37,26.4,62800.0,26.65,26.68,26.37,26.4,62800.0
2008-10-02 12:00:00,26.39,26.59,26.25,26.48,94400.0,26.39,26.59,26.25,26.48,94400.0
2008-10-02 13:00:00,26.49,26.5,26.36,26.38,63600.0,26.49,26.5,26.36,26.38,63600.0
2008-10-02 14:00:00,26.41,26.68,26.36,26.65,159200.0,26.41,26.68,26.36,26.65,159200.0
2008-10-02 15:00:00,26.65,26.65,26.28,26.4,232600.0,26.65,26.65,26.28,26.4,232600.0
2008-10-03 09:30:00,26.78,26.89,26.54,26.78,36800.0,26.78,26.89,26.54,26.78,36800.0
2008-10-03 10:00:00,26.78,26.82,26.39,26.45,62800.0,26.78,26.82,26.39,26.45,62800.0
2008-10-03 11:00:00,26.42,26.58,26.38,26.55,56400.0,26.42,26.58,26.38,26.55,56400.0
2008-10-03 12:00:00,26.58,26.63,26.2,26.61,66400.0,26.58,26.63,26.2,26.61,66400.0
2008-10-03 13:00:00,26.62,26.63,26.11,26.21,141400.0,26.62,26.63,26.11,26.21,141400.0
2008-10-03 14:00:00,26.19,26.19,25.75,25.91,170800.0,26.19,26.19,25.75,25.91,170800.0
2008-10-03 15:00:00,25.9,25.95,25.56,25.81,278000.0,25.9,25.95,25.56,25.81,278000.0
2008-10-06 09:30:00,26.05,26.05,24.81,24.81,95600.0,26.05,26.05,24.81,24.81,95600.0
2008-10-06 10:00:00,24.84,24.84,23.83,23.93,804000.0,24.84,24.84,23.83,23.93,804000.0
2008-10-06 11:00:00,23.93,24.28,23.93,23.97,202600.0,23.93,24.28,23.93,23.97,202600.0
2008-10-06 12:00:00,24.0,24.2,23.93,24.0,135000.0,24.0,24.2,23.93,24.0,135000.0
2008-10-06 13:00:00,24.0,24.02,23.67,23.86,177400.0,24.0,24.02,23.67,23.86,177400.0
2008-10-06 14:00:00,23.83,23.88,23.16,23.73,312600.0,23.83,23.88,23.16,23.73,312600.0
2008-10-06 15:00:00,23.73,24.27,23.56,24.03,277200.0,23.73,24.27,23.56,24.03,277200.0
2008-10-07 09:30:00,24.59,25.21,23.5,24.47,103000.0,24.59,25.21,23.5,24.47,103000.0
2008-10-07 10:00:00,24.48,24.66,24.31,24.6,107600.0,24.48,24.66,24.31,24.6,107600.0
2008-10-07 11:00:00,24.63,24.71,24.4,24.47,44000.0,24.63,24.71,24.4,24.47,44000.0
2008-10-07 12:00:00,24.47,24.48,24.05,24.14,236600.0,24.47,24.48,24.05,24.14,236600.0
2008-10-07 13:00:00,24.13,24.23,23.78,23.81,116800.0,24.13,24.23,23.78,23.81,116800.0
2008-10-07 14:00:00,23.79,24.23,23.75,24.05,125000.0,23.79,24.23,23.75,24.05,125000.0
2008-10-07 15:00:00,24.08,24.14,23.71,23.74,206000.0,24.08,24.14,23.71,23.74,206000.0
2008-10-08 09:30:00,23.06,23.89,22.07,23.86,348600.0,23.06,23.89,22.07,23.86,348600.0
2008-10-08 10:00:00,23.88,24.05,23.09,23.11,387200.0,23.88,24.05,23.09,23.11,387200.0
2008-10-08 11:00:00,23.14,23.55,23.04,23.36,197000.0,23.14,23.55,23.04,23.36,197000.0
2008-10-08 12:00:00,23.36,23.39,23.05,23.13,246800.0,23.36,23.39,23.05,23.13,246800.0
2008-10-08 13:00:00,23.13,23.71,23.1,23.68,283800.0,23.13,23.71,23.1,23.68,283800.0
2008-10-08 14:00:00,23.68,23.7,23.42,23.48,237800.0,23.68,23.7,23.42,23.48,237800.0
2008-10-08 15:00:00,23.47,23.75,23.2,23.26,341200.0,23.47,23.75,23.2,23.26,341200.0
2008-10-09 09:30:00,23.5,24.86,23.5,23.84,67000.0,23.5,24.86,23.5,23.84,67000.0
2008-10-09 10:00:00,23.84,23.85,23.43,23.47,187200.0,23.84,23.85,23.43,23.47,187200.0
2008-10-09 11:00:00,23.47,23.49,23.24,23.25,230200.0,23.47,23.49,23.24,23.25,230200.0
2008-10-09 12:00:00,23.25,23.34,23.14,23.18,114600.0,23.25,23.34,23.14,23.18,114600.0
2008-10-09 13:00:00,23.18,23.23,22.96,22.98,241800.0,23.18,23.23,22.96,22.98,241800.0
2008-10-09 14:00:00,22.98,23.0,22.75,22.76,235000.0,22.98,23.0,22.75,22.76,235000.0
2008-10-09 15:00:00,22.75,22.79,22.12,22.16,386200.0,22.75,22.79,22.12,22.16,386200.0
2008-10-10 09:30:00,21.45,21.6,19.29,20.97,430000.0,21.45,21.6,19.29,20.97,430000.0
2008-10-10 10:00:00,20.89,21.45,20.25,20.37,526600.0,20.89,21.45,20.25,20.37,526600.0
2008-10-10 11:00:00,20.39,20.43,19.6,19.8,297600.0,20.39,20.43,19.6,19.8,297600.0
2008-10-10 12:00:00,19.81,20.0,19.59,19.73,321200.0,19.81,20.0,19.59,19.73,321200.0
2008-10-10 13:00:00,19.72,20.0,19.41,19.49,345400.0,19.72,20.0,19.41,19.49,345400.0
2008-10-10 14:00:00,19.49,19.72,18.86,19.3,421800.0,19.49,19.72,18.86,19.3,421800.0
2008-10-10 15:00:00,19.2,21.16,19.16,20.27,601400.0,19.2,21.16,19.16,20.27,601400.0
2008-10-13 09:30:00,21.03,21.89,20.58,21.29,141200.0,21.03,21.89,20.58,21.29,141200.0
2008-10-13 10:00:00,21.29,21.39,21.06,21.17,142200.0,21.29,21.39,21.06,21.17,142200.0
2008-10-13 11:00:00,21.18,21.26,21.18,21.26,127800.0,21.18,21.26,21.18,21.26,127800.0
2008-10-13 12:00:00,21.25,21.32,21.2,21.25,96800.0,21.25,21.32,21.2,21.25,96800.0
2008-10-13 13:00:00,21.24,21.32,21.07,21.25,114400.0,21.24,21.32,21.07,21.25,114400.0
2008-10-13 14:00:00,21.25,21.6,21.06,21.59,112000.0,21.25,21.6,21.06,21.59,112000.0
2008-10-13 15:00:00,21.58,22.1,21.54,22.05,189800.0,21.58,22.1,21.54,22.05,189800.0
2008-10-14 09:30:00,22.02,22.79,22.0,22.33,188600.0,22.02,22.79,22.0,22.33,188600.0
2008-10-14 10:00:00,22.26,22.38,21.56,21.64,101600.0,22.26,22.38,21.56,21.64,101600.0
2008-10-14 11:00:00,21.64,22.2,21.54,22.06,152400.0,21.64,22.2,21.54,22.06,152400.0
2008-10-14 12:00:00,22.04,22.13,21.83,21.98,55400.0,22.04,22.13,21.83,21.98,55400.0
2008-10-14 13:00:00,21.93,22.27,21.91,22.11,134200.0,21.93,22.27,21.91,22.11,134200.0
2008-10-14 14:00:00,22.09,22.12,21.54,21.61,277600.0,22.09,22.12,21.54,21.61,277600.0
2008-10-14 15:00:00,21.6,22.04,21.47,21.67,480200.0,21.6,22.04,21.47,21.67,480200.0
2008-10-15 09:30:00,21.45,22.24,21.28,21.38,116400.0,21.45,22.24,21.28,21.38,116400.0
2008-10-15 10:00:00,21.36,21.64,20.74,20.78,192600.0,21.36,21.64,20.74,20.78,192600.0
2008-10-15 11:00:00,20.81,21.15,20.81,20.93,132000.0,20.81,21.15,20.81,20.93,132000.0
2008-10-15 12:00:00,20.92,20.97,20.81,20.9,117600.0,20.92,20.97,20.81,20.9,117600.0
2008-10-15 13:00:00,20.9,20.91,20.25,20.26,205800.0,20.9,20.91,20.25,20.26,205800.0
2008-10-15 14:00:00,20.28,20.48,20.16,20.39,166800.0,20.28,20.48,20.16,20.39,166800.0
2008-10-15 15:00:00,20.38,20.55,19.88,19.91,263200.0,20.38,20.55,19.88,19.91,263200.0
2008-10-16 09:30:00,19.83,20.6,19.77,20.26,64000.0,19.83,20.6,19.77,20.26,64000.0
2008-10-16 10:00:00,20.22,20.25,19.31,19.31,219600.0,20.22,20.25,19.31,19.31,219600.0
2008-10-16 11:00:00,19.34,19.41,18.85,19.19,262800.0,19.34,19.41,18.85,19.19,262800.0
2008-10-16 12:00:00,19.2,19.83,19.13,19.61,272400.0,19.2,19.83,19.13,19.61,272400.0
2008-10-16 13:00:00,19.68,19.71,19.32,19.6,228200.0,19.68,19.71,19.32,19.6,228200.0
2008-10-16 14:00:00,19.63,19.68,19.41,19.5,340400.0,19.63,19.68,19.41,19.5,340400.0
2008-10-16 15:00:00,19.5,20.07,19.47,20.0,801800.0,19.5,20.07,19.47,20.0,801800.0
2008-10-17 09:30:00,19.65,20.22,19.01,20.21,108200.0,19.65,20.22,19.01,20.21,108200.0
2008-10-17 10:00:00,20.21,20.47,20.15,20.37,162000.0,20.21,20.47,20.15,20.37,162000.0
2008-10-17 11:00:00,20.39,20.64,20.38,20.55,122000.0,20.39,20.64,20.38,20.55,122000.0
2008-10-17 12:00:00,20.52,20.85,20.52,20.81,153600.0,20.52,20.85,20.52,20.81,153600.0
2008-10-17 13:00:00,20.82,21.32,20.82,21.2,230800.0,20.82,21.32,20.82,21.2,230800.0
2008-10-17 14:00:00,21.21,21.21,20.54,20.74,272200.0,21.21,21.21,20.54,20.74,272200.0
2008-10-17 15:00:00,20.75,20.8,20.34,20.66,372000.0,20.75,20.8,20.34,20.66,372000.0
2008-10-20 09:30:00,21.17,21.18,20.7,21.0,70200.0,21.17,21.18,20.7,21.0,70200.0
2008-10-20 10:00:00,21.0,21.11,20.78,20.94,112800.0,21.0,21.11,20.78,20.94,112800.0
2008-10-20 11:00:00,20.95,21.26,20.78,21.23,72000.0,20.95,21.26,20.78,21.23,72000.0
2008-10-20 12:00:00,21.2,21.25,20.92,21.0,35600.0,21.2,21.25,20.92,21.0,35600.0
2008-10-20 13:00:00,21.0,21.24,20.98,21.2,55200.0,21.0,21.24,20.98,21.2,55200.0
2008-10-20 14:00:00,21.21,21.39,21.15,21.26,78600.0,21.21,21.39,21.15,21.26,78600.0
2008-10-20 15:00:00,21.29,21.55,21.13,21.55,141400.0,21.29,21.55,21.13,21.55,141400.0
2008-10-21 09:30:00,21.25,21.6,20.97,21.07,34600.0,21.25,21.6,20.97,21.07,34600.0
2008-10-21 10:00:00,21.1,21.35,21.07,21.19,66000.0,21.1,21.35,21.07,21.19,66000.0
2008-10-21 11:00:00,21.18,21.27,20.88,20.9,172000.0,21.18,21.27,20.88,20.9,172000.0
2008-10-21 12:00:00,20.9,20.95,20.8,20.84,94600.0,20.9,20.95,20.8,20.84,94600.0
2008-10-21 13:00:00,20.84,20.96,20.67,20.72,240600.0,20.84,20.96,20.67,20.72,240600.0
2008-10-21 14:00:00,20.72,21.08,20.67,20.95,187600.0,20.72,21.08,20.67,20.95,187600.0
2008-10-21 15:00:00,20.95,21.04,20.36,20.48,440600.0,20.95,21.04,20.36,20.48,440600.0
2008-10-22 09:30:00,20.22,20.22,19.73,19.76,29800.0,20.22,20.22,19.73,19.76,29800.0
2008-10-22 10:00:00,19.76,19.88,19.39,19.87,260200.0,19.76,19.88,19.39,19.87,260200.0
2008-10-22 11:00:00,19.86,19.95,19.71,19.75,120200.0,19.86,19.95,19.71,19.75,120200.0
2008-10-22 12:00:00,19.75,20.0,19.73,19.82,77400.0,19.75,20.0,19.73,19.82,77400.0
2008-10-22 13:00:00,19.81,19.82,19.54,19.71,57600.0,19.81,19.82,19.54,19.71,57600.0
2008-10-22 14:00:00,19.68,19.72,19.48,19.58,93600.0,19.68,19.72,19.48,19.58,93600.0
2008-10-22 15:00:00,19.58,19.59,19.14,19.39,288200.0,19.58,19.59,19.14,19.39,288200.0
2008-10-23 09:30:00,19.08,19.75,19.08,19.35,71800.0,19.08,19.75,19.08,19.35,71800.0
2008-10-23 10:00:00,19.39,19.75,19.25,19.52,189200.0,19.39,19.75,19.25,19.52,189200.0
2008-10-23 11:00:00,19.52,19.56,18.93,19.05,203000.0,19.52,19.56,18.93,19.05,203000.0
2008-10-23 12:00:00,19.04,19.07,18.43,18.47,304600.0,19.04,19.07,18.43,18.47,304600.0
2008-10-23 13:00:00,18.5,18.6,18.14,18.24,267000.0,18.5,18.6,18.14,18.24,267000.0
2008-10-23 14:00:00,18.23,18.23,17.72,17.81,555400.0,18.23,18.23,17.72,17.81,555400.0
2008-10-23 15:00:00,17.82,18.97,17.81,18.76,597000.0,17.82,18.97,17.81,18.76,597000.0
2008-10-24 09:30:00,14.0,16.23,12.06,16.11,1667400.0,14.0,16.23,12.06,16.11,1667400.0
2008-10-24 10:00:00,16.11,17.61,15.4,15.91,1696800.0,16.11,17.61,15.4,15.91,1696800.0
2008-10-24 11:00:00,15.91,16.11,15.6,15.93,1119000.0,15.91,16.11,15.6,15.93,1119000.0
2008-10-24 12:00:00,15.89,16.1,15.76,15.97,857000.0,15.89,16.1,15.76,15.97,857000.0
2008-10-24 13:00:00,15.99,16.15,15.8,16.0,692400.0,15.99,16.15,15.8,16.0,692400.0
2008-10-24 14:00:00,16.0,16.15,15.99,16.13,604800.0,16.0,16.15,15.99,16.13,604800.0
2008-10-24 15:00:00,16.1,16.3,15.81,15.96,964600.0,16.1,16.3,15.81,15.96,964600.0
2008-10-27 09:30:00,15.75,15.8,14.98,15.09,336400.0,15.75,15.8,14.98,15.09,336400.0
2008-10-27 10:00:00,15.09,15.53,15.08,15.35,553800.0,15.09,15.53,15.08,15.35,553800.0
2008-10-27 11:00:00,15.33,15.49,15.0,15.2,953000.0,15.33,15.49,15.0,15.2,953000.0
2008-10-27 12:00:00,15.21,15.3,15.05,15.26,331200.0,15.21,15.3,15.05,15.26,331200.0
2008-10-27 13:00:00,15.26,15.53,15.22,15.45,280200.0,15.26,15.53,15.22,15.45,280200.0
2008-10-27 14:00:00,15.45,15.46,15.01,15.03,657200.0,15.45,15.46,15.01,15.03,657200.0
2008-10-27 15:00:00,15.04,15.08,14.71,14.82,742600.0,15.04,15.08,14.71,14.82,742600.0
2008-10-28 09:30:00,15.09,15.7,14.95,15.62,539600.0,15.09,15.7,14.95,15.62,539600.0
2008-10-28 10:00:00,15.62,15.84,15.55,15.62,1271600.0,15.62,15.84,15.55,15.62,1271600.0
2008-10-28 11:00:00,15.61,15.8,15.6,15.76,840600.0,15.61,15.8,15.6,15.76,840600.0
2008-10-28 12:00:00,15.77,16.05,15.74,15.99,596000.0,15.77,16.05,15.74,15.99,596000.0
2008-10-28 13:00:00,16.0,16.26,15.92,16.03,1091600.0,16.0,16.26,15.92,16.03,1091600.0
2008-10-28 14:00:00,16.04,16.43,16.03,16.3,300400.0,16.04,16.43,16.03,16.3,300400.0
2008-10-28 15:00:00,16.31,16.95,16.27,16.87,893000.0,16.31,16.95,16.27,16.87,893000.0
2008-10-29 09:30:00,16.83,16.88,16.48,16.71,108000.0,16.83,16.88,16.48,16.71,108000.0
2008-10-29 10:00:00,16.71,17.21,16.63,17.08,228000.0,16.71,17.21,16.63,17.08,228000.0
2008-10-29 11:00:00,17.08,17.34,17.0,17.27,526200.0,17.08,17.34,17.0,17.27,526200.0
2008-10-29 12:00:00,17.27,17.41,17.26,17.38,99200.0,17.27,17.41,17.26,17.38,99200.0
2008-10-29 13:00:00,17.37,17.41,17.3,17.3,183800.0,17.37,17.41,17.3,17.3,183800.0
2008-10-29 14:00:00,17.31,17.6,17.17,17.57,388600.0,17.31,17.6,17.17,17.57,388600.0
2008-10-29 15:00:00,17.57,17.98,17.4,17.53,646600.0,17.57,17.98,17.4,17.53,646600.0
2008-10-30 09:30:00,17.78,18.0,17.54,17.67,187000.0,17.78,18.0,17.54,17.67,187000.0
2008-10-30 10:00:00,17.67,17.78,17.5,17.5,436000.0,17.67,17.78,17.5,17.5,436000.0
2008-10-30 11:00:00,17.47,17.79,17.43,17.46,159200.0,17.47,17.79,17.43,17.46,159200.0
2008-10-30 12:00:00,17.48,17.54,17.43,17.44,99600.0,17.48,17.54,17.43,17.44,99600.0
2008-10-30 13:00:00,17.43,17.52,17.35,17.42,94000.0,17.43,17.52,17.35,17.42,94000.0
2008-10-30 14:00:00,17.42,17.55,17.38,17.48,215400.0,17.42,17.55,17.38,17.48,215400.0
2008-10-30 15:00:00,17.49,17.62,17.34,17.58,403000.0,17.49,17.62,17.34,17.58,403000.0
2008-10-31 09:30:00,17.56,17.8,17.19,17.54,90600.0,17.56,17.8,17.19,17.54,90600.0
2008-10-31 10:00:00,17.54,17.54,17.25,17.47,156000.0,17.54,17.54,17.25,17.47,156000.0
2008-10-31 11:00:00,17.49,17.82,17.48,17.77,87200.0,17.49,17.82,17.48,17.77,87200.0
2008-10-31 12:00:00,17.77,17.86,17.68,17.84,92400.0,17.77,17.86,17.68,17.84,92400.0
2008-10-31 13:00:00,17.83,18.02,17.74,17.85,141400.0,17.83,18.02,17.74,17.85,141400.0
2008-10-31 14:00:00,17.86,18.04,17.83,18.03,745600.0,17.86,18.04,17.83,18.03,745600.0
2008-10-31 15:00:00,18.03,18.06,17.41,17.61,382200.0,18.03,18.06,17.41,17.61,382200.0
2008-11-03 09:30:00,17.38,17.99,17.23,17.88,102400.0,17.38,17.99,17.23,17.88,102400.0
2008-11-03 10:00:00,17.89,18.1,17.78,17.92,239200.0,17.89,18.1,17.78,17.92,239200.0
2008-11-03 11:00:00,17.91,18.23,17.86,18.18,107600.0,17.91,18.23,17.86,18.18,107600.0
2008-11-03 12:00:00,18.18,18.25,18.06,18.14,118000.0,18.18,18.25,18.06,18.14,118000.0
2008-11-03 13:00:00,18.15,18.17,18.05,18.14,83000.0,18.15,18.17,18.05,18.14,83000.0
2008-11-03 14:00:00,18.12,18.16,17.97,17.99,106400.0,18.12,18.16,17.97,17.99,106400.0
2008-11-03 15:00:00,18.0,18.09,17.92,18.06,193000.0,18.0,18.09,17.92,18.06,193000.0
2008-11-04 09:30:00,18.28,18.67,18.07,18.53,162200.0,18.28,18.67,18.07,18.53,162200.0
2008-11-04 10:00:00,18.52,19.06,18.44,18.92,324600.0,18.52,19.06,18.44,18.92,324600.0
2008-11-04 11:00:00,18.92,19.24,18.75,18.77,277200.0,18.92,19.24,18.75,18.77,277200.0
2008-11-04 12:00:00,18.79,18.9,18.65,18.85,123600.0,18.79,18.9,18.65,18.85,123600.0
2008-11-04 13:00:00,18.85,18.95,18.71,18.72,125800.0,18.85,18.95,18.71,18.72,125800.0
2008-11-04 14:00:00,18.72,18.83,18.53,18.62,161400.0,18.72,18.83,18.53,18.62,161400.0
2008-11-04 15:00:00,18.62,18.91,18.58,18.84,289000.0,18.62,18.91,18.58,18.84,289000.0
2008-11-05 09:30:00,18.6,19.09,18.43,18.6,102000.0,18.6,19.09,18.43,18.6,102000.0
2008-11-05 10:00:00,18.59,18.77,18.43,18.65,320400.0,18.59,18.77,18.43,18.65,320400.0
2008-11-05 11:00:00,18.68,18.84,18.43,18.46,98400.0,18.68,18.84,18.43,18.46,98400.0
2008-11-05 12:00:00,18.46,18.51,18.14,18.28,98400.0,18.46,18.51,18.14,18.28,98400.0
2008-11-05 13:00:00,18.27,18.32,18.22,18.29,71400.0,18.27,18.32,18.22,18.29,71400.0
2008-11-05 14:00:00,18.3,18.57,18.27,18.49,169000.0,18.3,18.57,18.27,18.49,169000.0
2008-11-05 15:00:00,18.47,18.53,18.07,18.16,274200.0,18.47,18.53,18.07,18.16,274200.0
2008-11-06 09:30:00,18.03,18.52,17.92,18.21,191800.0,18.03,18.52,17.92,18.21,191800.0
2008-11-06 10:00:00,18.2,18.22,17.78,17.94,175400.0,18.2,18.22,17.78,17.94,175400.0
2008-11-06 11:00:00,17.92,18.02,17.76,17.91,140000.0,17.92,18.02,17.76,17.91,140000.0
2008-11-06 12:00:00,17.89,17.9,17.73,17.77,69600.0,17.89,17.9,17.73,17.77,69600.0
2008-11-06 13:00:00,17.77,17.78,17.59,17.68,127200.0,17.77,17.78,17.59,17.68,127200.0
2008-11-06 14:00:00,17.66,17.88,17.61,17.82,260800.0,17.66,17.88,17.61,17.82,260800.0
2008-11-06 15:00:00,17.85,17.95,17.42,17.5,399600.0,17.85,17.95,17.42,17.5,399600.0
2008-11-07 09:30:00,17.61,17.85,17.36,17.77,90600.0,17.61,17.85,17.36,17.77,90600.0
2008-11-07 10:00:00,17.77,18.0,17.77,18.0,86800.0,17.77,18.0,17.77,18.0,86800.0
2008-11-07 11:00:00,17.98,18.0,17.75,17.97,112400.0,17.98,18.0,17.75,17.97,112400.0
2008-11-07 12:00:00,17.96,17.97,17.67,17.78,57000.0,17.96,17.97,17.67,17.78,57000.0
2008-11-07 13:00:00,17.78,17.89,17.7,17.89,84200.0,17.78,17.89,17.7,17.89,84200.0
2008-11-07 14:00:00,17.89,18.04,17.77,17.77,119600.0,17.89,18.04,17.77,17.77,119600.0
2008-11-07 15:00:00,17.75,18.0,17.74,18.0,171000.0,17.75,18.0,17.74,18.0,171000.0
2008-11-10 09:30:00,17.97,18.41,17.97,18.11,69400.0,17.97,18.41,17.97,18.11,69400.0
2008-11-10 10:00:00,18.16,18.16,17.94,17.97,103800.0,18.16,18.16,17.94,17.97,103800.0
2008-11-10 11:00:00,17.96,18.0,17.73,17.78,78800.0,17.96,18.0,17.73,17.78,78800.0
2008-11-10 12:00:00,17.76,17.83,17.5,17.51,58200.0,17.76,17.83,17.5,17.51,58200.0
2008-11-10 13:00:00,17.5,17.64,17.45,17.64,116600.0,17.5,17.64,17.45,17.64,116600.0
2008-11-10 14:00:00,17.64,17.69,17.38,17.39,138200.0,17.64,17.69,17.38,17.39,138200.0
2008-11-10 15:00:00,17.38,17.42,17.23,17.39,231800.0,17.38,17.42,17.23,17.39,231800.0
2008-11-11 09:30:00,17.09,17.2,16.75,16.88,88800.0,17.09,17.2,16.75,16.88,88800.0
2008-11-11 10:00:00,16.9,16.92,16.68,16.68,79400.0,16.9,16.92,16.68,16.68,79400.0
2008-11-11 11:00:00,16.67,16.67,16.51,16.59,132200.0,16.67,16.67,16.51,16.59,132200.0
2008-11-11 12:00:00,16.58,16.6,16.29,16.56,194800.0,16.58,16.6,16.29,16.56,194800.0
2008-11-11 13:00:00,16.56,16.8,16.55,16.8,85600.0,16.56,16.8,16.55,16.8,85600.0
2008-11-11 14:00:00,16.78,17.02,16.64,16.64,148400.0,16.78,17.02,16.64,16.64,148400.0
2008-11-11 15:00:00,16.64,16.8,16.43,16.6,308000.0,16.64,16.8,16.43,16.6,308000.0
2008-11-12 09:30:00,16.32,16.8,16.15,16.39,53800.0,16.32,16.8,16.15,16.39,53800.0
2008-11-12 10:00:00,16.36,16.43,15.98,16.08,177800.0,16.36,16.43,15.98,16.08,177800.0
2008-11-12 11:00:00,16.09,16.21,15.98,16.11,284600.0,16.09,16.21,15.98,16.11,284600.0
2008-11-12 12:00:00,16.11,16.12,15.98,16.05,108600.0,16.11,16.12,15.98,16.05,108600.0
2008-11-12 13:00:00,16.05,16.09,15.98,16.0,121600.0,16.05,16.09,15.98,16.0,121600.0
2008-11-12 14:00:00,16.02,16.05,15.95,15.98,299000.0,16.02,16.05,15.95,15.98,299000.0
2008-11-12 15:00:00,15.98,16.11,15.98,16.0,423600.0,15.98,16.11,15.98,16.0,423600.0
2008-11-13 09:30:00,16.02,16.73,15.97,15.98,73800.0,16.02,16.73,15.97,15.98,73800.0
2008-11-13 10:00:00,15.98,16.28,15.96,16.02,175200.0,15.98,16.28,15.96,16.02,175200.0
2008-11-13 11:00:00,16.03,16.1,15.97,16.05,165600.0,16.03,16.1,15.97,16.05,165600.0
2008-11-13 12:00:00,16.05,16.1,15.9,15.9,354800.0,16.05,16.1,15.9,15.9,354800.0
2008-11-13 13:00:00,15.92,16.54,15.88,16.25,438800.0,15.92,16.54,15.88,16.25,438800.0
2008-11-13 14:00:00,16.25,17.07,16.18,16.89,273200.0,16.25,17.07,16.18,16.89,273200.0
2008-11-13 15:00:00,16.89,17.28,16.48,17.27,408800.0,16.89,17.28,16.48,17.27,408800.0
2008-11-14 09:30:00,17.04,17.63,16.29,16.97,144000.0,17.04,17.63,16.29,16.97,144000.0
2008-11-14 10:00:00,16.98,17.17,16.45,16.69,144800.0,16.98,17.17,16.45,16.69,144800.0
2008-11-14 11:00:00,16.68,16.72,16.36,16.38,66400.0,16.68,16.72,16.36,16.38,66400.0
2008-11-14 12:00:00,16.4,16.45,16.13,16.39,168000.0,16.4,16.45,16.13,16.39,168000.0
2008-11-14 13:00:00,16.39,16.58,16.27,16.49,161200.0,16.39,16.58,16.27,16.49,161200.0
2008-11-14 14:00:00,16.46,17.14,16.45,17.13,218000.0,16.46,17.14,16.45,17.13,218000.0
2008-11-14 15:00:00,17.18,17.25,16.43,16.47,414800.0,17.18,17.25,16.43,16.47,414800.0
2008-11-17 09:30:00,16.32,16.9,16.0,16.18,117000.0,16.32,16.9,16.0,16.18,117000.0
2008-11-17 10:00:00,16.13,16.13,15.99,15.99,202000.0,16.13,16.13,15.99,15.99,202000.0
2008-11-17 11:00:00,15.99,16.18,15.91,16.08,244400.0,15.99,16.18,15.91,16.08,244400.0
2008-11-17 12:00:00,16.09,16.25,15.97,16.07,225600.0,16.09,16.25,15.97,16.07,225600.0
2008-11-17 13:00:00,16.08,16.1,15.95,15.99,165200.0,16.08,16.1,15.95,15.99,165200.0
2008-11-17 14:00:00,15.97,16.04,15.86,15.88,430200.0,15.97,16.04,15.86,15.88,430200.0
2008-11-17 15:00:00,15.88,15.97,15.79,15.81,495800.0,15.88,15.97,15.79,15.81,495800.0
2008-11-18 09:30:00,15.84,16.04,15.74,15.88,213400.0,15.84,16.04,15.74,15.88,213400.0
2008-11-18 10:00:00,15.89,15.93,15.68,15.86,202800.0,15.89,15.93,15.68,15.86,202800.0
2008-11-18 11:00:00,15.86,16.04,15.79,16.0,72400.0,15.86,16.04,15.79,16.0,72400.0
2008-11-18 12:00:00,16.01,16.04,15.74,15.78,134600.0,16.01,16.04,15.74,15.78,134600.0
2008-11-18 13:00:00,15.77,15.8,15.55,15.61,212400.0,15.77,15.8,15.55,15.61,212400.0
2008-11-18 14:00:00,15.61,15.69,15.49,15.51,262200.0,15.61,15.69,15.49,15.51,262200.0
2008-11-18 15:00:00,15.5,15.98,15.5,15.9,319200.0,15.5,15.98,15.5,15.9,319200.0
2008-11-19 09:30:00,15.89,16.5,15.89,15.97,94600.0,15.89,16.5,15.89,15.97,94600.0
2008-11-19 10:00:00,15.96,16.13,15.78,15.78,239000.0,15.96,16.13,15.78,15.78,239000.0
2008-11-19 11:00:00,15.77,15.79,15.6,15.67,144600.0,15.77,15.79,15.6,15.67,144600.0
2008-11-19 12:00:00,15.67,15.72,15.61,15.68,179600.0,15.67,15.72,15.61,15.68,179600.0
2008-11-19 13:00:00,15.7,15.83,15.62,15.76,162400.0,15.7,15.83,15.62,15.76,162400.0
2008-11-19 14:00:00,15.76,15.96,15.65,15.85,244000.0,15.76,15.96,15.65,15.85,244000.0
2008-11-19 15:00:00,15.85,15.87,15.36,15.38,520400.0,15.85,15.87,15.36,15.38,520400.0
2008-11-20 09:30:00,15.25,15.34,14.74,14.81,361400.0,15.25,15.34,14.74,14.81,361400.0
2008-11-20 10:00:00,14.83,15.14,14.72,15.02,333200.0,14.83,15.14,14.72,15.02,333200.0
2008-11-20 11:00:00,15.07,15.4,15.02,15.1,450800.0,15.07,15.4,15.02,15.1,450800.0
2008-11-20 12:00:00,15.1,15.25,14.95,15.0,480000.0,15.1,15.25,14.95,15.0,480000.0
2008-11-20 13:00:00,14.94,15.05,14.82,14.99,277000.0,14.94,15.05,14.82,14.99,277000.0
2008-11-20 14:00:00,14.99,15.01,14.51,14.62,461800.0,14.99,15.01,14.51,14.62,461800.0
2008-11-20 15:00:00,14.62,14.71,13.59,13.72,814800.0,14.62,14.71,13.59,13.72,814800.0
2008-11-21 09:30:00,14.02,14.11,13.82,13.88,247000.0,14.02,14.11,13.82,13.88,247000.0
2008-11-21 10:00:00,13.85,14.01,13.68,13.79,442000.0,13.85,14.01,13.68,13.79,442000.0
2008-11-21 11:00:00,13.79,13.81,13.58,13.72,297800.0,13.79,13.81,13.58,13.72,297800.0
2008-11-21 12:00:00,13.72,13.82,13.63,13.66,152200.0,13.72,13.82,13.63,13.66,152200.0
2008-11-21 13:00:00,13.65,13.72,13.45,13.45,168200.0,13.65,13.72,13.45,13.45,168200.0
2008-11-21 14:00:00,13.45,13.67,13.41,13.56,190800.0,13.45,13.67,13.41,13.56,190800.0
2008-11-21 15:00:00,13.55,14.43,13.55,14.28,622600.0,13.55,14.43,13.55,14.28,622600.0
2008-11-24 09:30:00,14.41,15.06,14.41,14.86,185400.0,14.41,15.06,14.41,14.86,185400.0
2008-11-24 10:00:00,14.86,15.12,14.72,14.92,201000.0,14.86,15.12,14.72,14.92,201000.0
2008-11-24 11:00:00,15.01,15.12,14.85,15.06,123000.0,15.01,15.12,14.85,15.06,123000.0
2008-11-24 12:00:00,15.1,15.11,14.69,14.77,87400.0,15.1,15.11,14.69,14.77,87400.0
2008-11-24 13:00:00,14.76,14.84,14.59,14.79,72000.0,14.76,14.84,14.59,14.79,72000.0
2008-11-24 14:00:00,14.81,14.89,14.56,14.76,170800.0,14.81,14.89,14.56,14.76,170800.0
2008-11-24 15:00:00,14.78,15.13,14.78,14.96,334800.0,14.78,15.13,14.78,14.96,334800.0
2008-11-25 09:30:00,15.18,15.18,14.57,14.77,146800.0,15.18,15.18,14.57,14.77,146800.0
2008-11-25 10:00:00,14.76,15.01,14.65,14.71,269400.0,14.76,15.01,14.65,14.71,269400.0
2008-11-25 11:00:00,14.72,14.85,14.53,14.71,94400.0,14.72,14.85,14.53,14.71,94400.0
2008-11-25 12:00:00,14.69,14.74,14.36,14.43,153600.0,14.69,14.74,14.36,14.43,153600.0
2008-11-25 13:00:00,14.43,14.58,14.31,14.45,121600.0,14.43,14.58,14.31,14.45,121600.0
2008-11-25 14:00:00,14.44,14.58,14.31,14.56,185200.0,14.44,14.58,14.31,14.56,185200.0
2008-11-25 15:00:00,14.55,14.74,14.45,14.66,371000.0,14.55,14.74,14.45,14.66,371000.0
2008-11-26 09:30:00,14.44,14.71,14.28,14.71,78000.0,14.44,14.71,14.28,14.71,78000.0
2008-11-26 10:00:00,14.65,14.82,14.52,14.7,119600.0,14.65,14.82,14.52,14.7,119600.0
2008-11-26 11:00:00,14.69,15.08,14.63,15.06,256000.0,14.69,15.08,14.63,15.06,256000.0
2008-11-26 12:00:00,15.08,15.15,14.85,14.88,337600.0,15.08,15.15,14.85,14.88,337600.0
2008-11-26 13:00:00,14.88,14.9,14.7,14.72,98600.0,14.88,14.9,14.7,14.72,98600.0
2008-11-26 14:00:00,14.72,15.13,14.68,15.11,84400.0,14.72,15.13,14.68,15.11,84400.0
2008-11-26 15:00:00,15.11,15.28,15.09,15.19,170400.0,15.11,15.28,15.09,15.19,170400.0
2008-11-28 09:30:00,15.11,15.22,14.75,15.21,97000.0,15.11,15.22,14.75,15.21,97000.0
2008-11-28 10:00:00,15.21,15.34,15.09,15.31,160200.0,15.21,15.34,15.09,15.31,160200.0
2008-11-28 11:00:00,15.32,15.33,15.13,15.2,180400.0,15.32,15.33,15.13,15.2,180400.0
2008-11-28 12:00:00,15.2,15.45,15.18,15.45,122000.0,15.2,15.45,15.18,15.45,122000.0
2008-12-01 09:30:00,14.41,14.51,14.28,14.34,340600.0,14.41,14.51,14.28,14.34,340600.0
2008-12-01 10:00:00,14.34,14.56,14.29,14.55,242000.0,14.34,14.56,14.29,14.55,242000.0
2008-12-01 11:00:00,14.55,14.58,14.32,14.32,133600.0,14.55,14.58,14.32,14.32,133600.0
2008-12-01 12:00:00,14.31,14.31,14.12,14.18,180400.0,14.31,14.31,14.12,14.18,180400.0
2008-12-01 13:00:00,14.17,14.28,14.12,14.24,123800.0,14.17,14.28,14.12,14.24,123800.0
2008-12-01 14:00:00,14.26,14.36,14.06,14.24,222000.0,14.26,14.36,14.06,14.24,222000.0
2008-12-01 15:00:00,14.26,14.26,13.97,13.98,408000.0,14.26,14.26,13.97,13.98,408000.0
2008-12-02 09:30:00,13.99,14.3,13.97,14.08,54000.0,13.99,14.3,13.97,14.08,54000.0
2008-12-02 10:00:00,14.11,14.47,14.06,14.42,294000.0,14.11,14.47,14.06,14.42,294000.0
2008-12-02 11:00:00,14.43,14.54,14.3,14.43,183000.0,14.43,14.54,14.3,14.43,183000.0
2008-12-02 12:00:00,14.43,14.53,14.33,14.52,245800.0,14.43,14.53,14.33,14.52,245800.0
2008-12-02 13:00:00,14.51,14.55,14.35,14.38,278800.0,14.51,14.55,14.35,14.38,278800.0
2008-12-02 14:00:00,14.38,14.45,14.2,14.44,310400.0,14.38,14.45,14.2,14.44,310400.0
2008-12-02 15:00:00,14.44,14.71,14.27,14.71,179000.0,14.44,14.71,14.27,14.71,179000.0
2008-12-03 09:30:00,14.11,14.46,13.97,14.21,107800.0,14.11,14.46,13.97,14.21,107800.0
2008-12-03 10:00:00,14.2,14.67,14.14,14.64,257600.0,14.2,14.67,14.14,14.64,257600.0
2008-12-03 11:00:00,14.64,14.86,14.56,14.84,229000.0,14.64,14.86,14.56,14.84,229000.0
2008-12-03 12:00:00,14.81,14.81,14.49,14.51,181200.0,14.81,14.81,14.49,14.51,181200.0
2008-12-03 13:00:00,14.51,14.58,14.17,14.21,116400.0,14.51,14.58,14.17,14.21,116400.0
2008-12-03 14:00:00,14.2,14.71,14.17,14.49,284000.0,14.2,14.71,14.17,14.49,284000.0
2008-12-03 15:00:00,14.52,14.72,14.3,14.67,257200.0,14.52,14.72,14.3,14.67,257200.0
2008-12-04 09:30:00,14.4,14.72,14.15,14.65,104000.0,14.4,14.72,14.15,14.65,104000.0
2008-12-04 10:00:00,14.6,14.76,14.46,14.56,152200.0,14.6,14.76,14.46,14.56,152200.0
2008-12-04 11:00:00,14.58,14.58,14.33,14.43,74000.0,14.58,14.58,14.33,14.43,74000.0
2008-12-04 12:00:00,14.38,14.39,14.21,14.3,226200.0,14.38,14.39,14.21,14.3,226200.0
2008-12-04 13:00:00,14.26,14.28,14.02,14.03,141000.0,14.26,14.28,14.02,14.03,141000.0
2008-12-04 14:00:00,14.03,14.1,13.9,14.0,307400.0,14.03,14.1,13.9,14.0,307400.0
2008-12-04 15:00:00,14.0,14.02,13.55,13.81,590800.0,14.0,14.02,13.55,13.81,590800.0
2008-12-05 09:30:00,13.59,13.97,13.56,13.63,195600.0,13.59,13.97,13.56,13.63,195600.0
2008-12-05 10:00:00,13.62,13.65,13.37,13.47,330400.0,13.62,13.65,13.37,13.47,330400.0
2008-12-05 11:00:00,13.46,13.6,13.42,13.58,247400.0,13.46,13.6,13.42,13.58,247400.0
2008-12-05 12:00:00,13.61,13.78,13.59,13.6,298800.0,13.61,13.78,13.59,13.6,298800.0
2008-12-05 13:00:00,13.6,13.9,13.5,13.79,371800.0,13.6,13.9,13.5,13.79,371800.0
2008-12-05 14:00:00,13.8,14.25,13.7,14.25,240000.0,13.8,14.25,13.7,14.25,240000.0
2008-12-05 15:00:00,14.25,14.43,14.06,14.42,335200.0,14.25,14.43,14.06,14.42,335200.0
2008-12-08 09:30:00,14.65,15.12,14.63,14.82,77000.0,14.65,15.12,14.63,14.82,77000.0
2008-12-08 10:00:00,14.85,14.96,14.75,14.87,258000.0,14.85,14.96,14.75,14.87,258000.0
2008-12-08 11:00:00,14.88,15.18,14.81,15.12,211600.0,14.88,15.18,14.81,15.12,211600.0
2008-12-08 12:00:00,15.12,15.22,15.03,15.1,139000.0,15.12,15.22,15.03,15.1,139000.0
2008-12-08 13:00:00,15.11,15.19,15.01,15.12,154800.0,15.11,15.19,15.01,15.12,154800.0
2008-12-08 14:00:00,15.12,15.25,15.1,15.2,142000.0,15.12,15.25,15.1,15.2,142000.0
2008-12-08 15:00:00,15.22,15.24,14.93,15.18,260200.0,15.22,15.24,14.93,15.18,260200.0
2008-12-09 09:30:00,15.22,15.24,14.96,15.08,104600.0,15.22,15.24,14.96,15.08,104600.0
2008-12-09 10:00:00,15.09,15.52,15.04,15.47,135600.0,15.09,15.52,15.04,15.47,135600.0
2008-12-09 11:00:00,15.49,15.63,15.43,15.61,110000.0,15.49,15.63,15.43,15.61,110000.0
2008-12-09 12:00:00,15.6,15.71,15.44,15.62,404200.0,15.6,15.71,15.44,15.62,404200.0
2008-12-09 13:00:00,15.63,15.65,15.34,15.4,451800.0,15.63,15.65,15.34,15.4,451800.0
2008-12-09 14:00:00,15.42,15.55,15.22,15.55,260800.0,15.42,15.55,15.22,15.55,260800.0
2008-12-09 15:00:00,15.54,15.67,15.12,15.18,421200.0,15.54,15.67,15.12,15.18,421200.0
2008-12-10 09:30:00,15.02,15.36,15.02,15.28,85800.0,15.02,15.36,15.02,15.28,85800.0
2008-12-10 10:00:00,15.28,15.61,15.26,15.56,143000.0,15.28,15.61,15.26,15.56,143000.0
2008-12-10 11:00:00,15.56,15.86,15.55,15.83,214200.0,15.56,15.86,15.55,15.83,214200.0
2008-12-10 12:00:00,15.84,15.99,15.8,15.85,169800.0,15.84,15.99,15.8,15.85,169800.0
2008-12-10 13:00:00,15.83,15.9,15.6,15.62,96800.0,15.83,15.9,15.6,15.62,96800.0
2008-12-10 14:00:00,15.63,15.63,15.44,15.49,75600.0,15.63,15.63,15.44,15.49,75600.0
2008-12-10 15:00:00,15.5,15.76,15.48,15.74,253400.0,15.5,15.76,15.48,15.74,253400.0
2008-12-11 09:30:00,15.35,15.89,15.35,15.82,134400.0,15.35,15.89,15.35,15.82,134400.0
2008-12-11 10:00:00,15.81,15.98,15.76,15.94,168000.0,15.81,15.98,15.76,15.94,168000.0
2008-12-11 11:00:00,15.94,15.95,15.71,15.88,138000.0,15.94,15.95,15.71,15.88,138000.0
2008-12-11 12:00:00,15.88,16.09,15.77,16.05,182400.0,15.88,16.09,15.77,16.05,182400.0
2008-12-11 13:00:00,16.06,16.06,15.91,15.95,67600.0,16.06,16.06,15.91,15.95,67600.0
2008-12-11 14:00:00,15.95,15.96,15.72,15.78,222600.0,15.95,15.96,15.72,15.78,222600.0
2008-12-11 15:00:00,15.78,15.78,15.46,15.63,499000.0,15.78,15.78,15.46,15.63,499000.0
2008-12-12 09:30:00,15.21,15.22,14.7,14.96,325000.0,15.21,15.22,14.7,14.96,325000.0
2008-12-12 10:00:00,14.98,15.24,14.97,15.2,160200.0,14.98,15.24,14.97,15.2,160200.0
2008-12-12 11:00:00,15.2,15.26,14.98,15.02,109200.0,15.2,15.26,14.98,15.02,109200.0
2008-12-12 12:00:00,15.02,15.31,15.0,15.31,110600.0,15.02,15.31,15.0,15.31,110600.0
2008-12-12 13:00:00,15.31,15.49,15.31,15.4,175400.0,15.31,15.49,15.31,15.4,175400.0
2008-12-12 14:00:00,15.4,15.67,15.31,15.62,214600.0,15.4,15.67,15.31,15.62,214600.0
2008-12-12 15:00:00,15.62,15.73,15.46,15.68,316000.0,15.62,15.73,15.46,15.68,316000.0
2008-12-15 09:30:00,15.7,15.84,15.49,15.6,67200.0,15.7,15.84,15.49,15.6,67200.0
2008-12-15 10:00:00,15.59,15.65,15.25,15.28,180200.0,15.59,15.65,15.25,15.28,180200.0
2008-12-15 11:00:00,15.28,15.63,15.25,15.55,167200.0,15.28,15.63,15.25,15.55,167200.0
2008-12-15 12:00:00,15.54,15.56,15.42,15.49,75200.0,15.54,15.56,15.42,15.49,75200.0
2008-12-15 13:00:00,15.47,15.56,15.4,15.47,186800.0,15.47,15.56,15.4,15.47,186800.0
2008-12-15 14:00:00,15.47,15.55,15.36,15.44,158200.0,15.47,15.55,15.36,15.44,158200.0
2008-12-15 15:00:00,15.44,15.67,15.29,15.46,364800.0,15.44,15.67,15.29,15.46,364800.0
2008-12-16 09:30:00,15.47,15.83,15.45,15.71,89600.0,15.47,15.83,15.45,15.71,89600.0
2008-12-16 10:00:00,15.7,15.92,15.7,15.9,113200.0,15.7,15.92,15.7,15.9,113200.0
2008-12-16 11:00:00,15.9,16.0,15.86,15.96,98600.0,15.9,16.0,15.86,15.96,98600.0
2008-12-16 12:00:00,15.95,16.0,15.93,15.93,72000.0,15.95,16.0,15.93,15.93,72000.0
2008-12-16 13:00:00,15.93,15.99,15.88,15.97,85800.0,15.93,15.99,15.88,15.97,85800.0
2008-12-16 14:00:00,15.97,16.18,15.91,16.13,211600.0,15.97,16.18,15.91,16.13,211600.0
2008-12-16 15:00:00,16.13,16.54,15.99,16.5,401800.0,16.13,16.54,15.99,16.5,401800.0
2008-12-17 09:30:00,16.48,16.54,16.05,16.5,210400.0,16.48,16.54,16.05,16.5,210400.0
2008-12-17 10:00:00,16.49,16.5,16.21,16.43,193200.0,16.49,16.5,16.21,16.43,193200.0
2008-12-17 11:00:00,16.43,16.75,16.43,16.71,170800.0,16.43,16.75,16.43,16.71,170800.0
2008-12-17 12:00:00,16.72,17.06,16.7,17.03,206200.0,16.72,17.06,16.7,17.03,206200.0
2008-12-17 13:00:00,17.03,17.31,17.0,17.23,232600.0,17.03,17.31,17.0,17.23,232600.0
2008-12-17 14:00:00,17.23,17.35,17.07,17.32,325000.0,17.23,17.35,17.07,17.32,325000.0
2008-12-17 15:00:00,17.32,17.43,17.27,17.36,395000.0,17.32,17.43,17.27,17.36,395000.0
2008-12-18 09:30:00,17.45,17.6,17.28,17.4,55600.0,17.45,17.6,17.28,17.4,55600.0
2008-12-18 10:00:00,17.4,17.66,17.4,17.53,115600.0,17.4,17.66,17.4,17.53,115600.0
2008-12-18 11:00:00,17.53,17.53,17.33,17.45,159200.0,17.53,17.53,17.33,17.45,159200.0
2008-12-18 12:00:00,17.45,17.52,17.39,17.42,89400.0,17.45,17.52,17.39,17.42,89400.0
2008-12-18 13:00:00,17.41,17.49,17.38,17.45,101000.0,17.41,17.49,17.38,17.45,101000.0
2008-12-18 14:00:00,17.43,17.5,17.39,17.43,247000.0,17.43,17.5,17.39,17.43,247000.0
2008-12-18 15:00:00,17.41,17.41,17.05,17.35,338800.0,17.41,17.41,17.05,17.35,338800.0
2008-12-19 09:30:00,17.56,17.92,17.05,17.49,250400.0,17.56,17.92,17.05,17.49,250400.0
2008-12-19 10:00:00,17.48,17.67,17.42,17.45,137600.0,17.48,17.67,17.42,17.45,137600.0
2008-12-19 11:00:00,17.45,17.48,17.18,17.18,116400.0,17.45,17.48,17.18,17.18,116400.0
2008-12-19 12:00:00,17.16,17.29,17.1,17.28,79200.0,17.16,17.29,17.1,17.28,79200.0
2008-12-19 13:00:00,17.28,17.35,17.24,17.33,120000.0,17.28,17.35,17.24,17.33,120000.0
2008-12-19 14:00:00,17.32,17.37,17.16,17.18,101400.0,17.32,17.37,17.16,17.18,101400.0
2008-12-19 15:00:00,17.18,17.26,17.09,17.17,238200.0,17.18,17.26,17.09,17.17,238200.0
2008-12-22 09:30:00,17.07,17.54,16.91,17.17,59400.0,17.07,17.54,16.91,17.17,59400.0
2008-12-22 10:00:00,17.17,17.23,17.11,17.14,63800.0,17.17,17.23,17.11,17.14,63800.0
2008-12-22 11:00:00,17.14,17.15,16.85,16.98,117400.0,17.14,17.15,16.85,16.98,117400.0
2008-12-22 12:00:00,17.0,17.02,16.79,16.92,90400.0,17.0,17.02,16.79,16.92,90400.0
2008-12-22 13:00:00,16.92,16.94,16.71,16.72,132000.0,16.92,16.94,16.71,16.72,132000.0
2008-12-22 14:00:00,16.75,16.8,16.57,16.6,87200.0,16.75,16.8,16.57,16.6,87200.0
2008-12-22 15:00:00,16.6,16.87,16.53,16.86,244400.0,16.6,16.87,16.53,16.86,244400.0
2008-12-23 09:30:00,16.6,17.18,16.5,17.13,75600.0,16.6,17.18,16.5,17.13,75600.0
2008-12-23 10:00:00,17.12,17.15,17.01,17.1,96200.0,17.12,17.15,17.01,17.1,96200.0
2008-12-23 11:00:00,17.09,17.16,17.07,17.08,86600.0,17.09,17.16,17.07,17.08,86600.0
2008-12-23 12:00:00,17.06,17.18,16.95,16.99,116600.0,17.06,17.18,16.95,16.99,116600.0
2008-12-23 13:00:00,16.98,17.0,16.87,16.96,78200.0,16.98,17.0,16.87,16.96,78200.0
2008-12-23 14:00:00,16.97,17.05,16.88,16.92,98400.0,16.97,17.05,16.88,16.92,98400.0
2008-12-23 15:00:00,16.92,17.03,16.84,16.91,102400.0,16.92,17.03,16.84,16.91,102400.0
2008-12-24 09:30:00,16.91,16.99,16.75,16.82,36400.0,16.91,16.99,16.75,16.82,36400.0
2008-12-24 10:00:00,16.8,17.05,16.79,17.02,36600.0,16.8,17.05,16.79,17.02,36600.0
2008-12-24 11:00:00,17.02,17.03,16.93,16.99,36200.0,17.02,17.03,16.93,16.99,36200.0
2008-12-24 12:00:00,16.99,17.08,16.99,17.05,44200.0,16.99,17.08,16.99,17.05,44200.0
2008-12-26 09:30:00,17.05,17.34,16.86,16.88,18800.0,17.05,17.34,16.86,16.88,18800.0
2008-12-26 10:00:00,16.88,17.0,16.88,16.94,26600.0,16.88,17.0,16.88,16.94,26600.0
2008-12-26 11:00:00,16.93,17.07,16.92,17.05,13800.0,16.93,17.07,16.92,17.05,13800.0
2008-12-26 12:00:00,17.05,17.09,16.94,16.95,23000.0,17.05,17.09,16.94,16.95,23000.0
2008-12-26 13:00:00,16.93,17.02,16.9,16.99,24800.0,16.93,17.02,16.9,16.99,24800.0
2008-12-26 14:00:00,17.02,17.13,17.02,17.1,16400.0,17.02,17.13,17.02,17.1,16400.0
2008-12-26 15:00:00,17.1,17.21,17.08,17.21,63000.0,17.1,17.21,17.08,17.21,63000.0
2008-12-29 09:30:00,17.27,17.27,16.96,17.02,33800.0,17.27,17.27,16.96,17.02,33800.0
2008-12-29 10:00:00,17.04,17.07,16.82,16.83,49600.0,17.04,17.07,16.82,16.83,49600.0
2008-12-29 11:00:00,16.83,16.83,16.6,16.67,61400.0,16.83,16.83,16.6,16.67,61400.0
2008-12-29 12:00:00,16.67,16.75,16.67,16.7,31200.0,16.67,16.75,16.67,16.7,31200.0
2008-12-29 13:00:00,16.69,16.75,16.63,16.73,34800.0,16.69,16.75,16.63,16.73,34800.0
2008-12-29 14:00:00,16.7,16.84,16.66,16.84,50600.0,16.7,16.84,16.66,16.84,50600.0
2008-12-29 15:00:00,16.83,16.98,16.8,16.98,142000.0,16.83,16.98,16.8,16.98,142000.0
2008-12-30 09:30:00,17.03,17.28,16.57,17.2,48000.0,17.03,17.28,16.57,17.2,48000.0
2008-12-30 10:00:00,17.2,17.46,17.18,17.42,87600.0,17.2,17.46,17.18,17.42,87600.0
2008-12-30 11:00:00,17.41,17.78,17.41,17.68,198400.0,17.41,17.78,17.41,17.68,198400.0
2008-12-30 12:00:00,17.68,17.75,17.61,17.74,78200.0,17.68,17.75,17.61,17.74,78200.0
2008-12-30 13:00:00,17.73,17.73,17.51,17.51,102400.0,17.73,17.73,17.51,17.51,102400.0
2008-12-30 14:00:00,17.5,17.67,17.5,17.65,85800.0,17.5,17.67,17.5,17.65,85800.0
2008-12-30 15:00:00,17.66,17.9,17.65,17.85,142600.0,17.66,17.9,17.65,17.85,142600.0
2008-12-31 09:30:00,17.84,18.04,17.39,18.03,96400.0,17.84,18.04,17.39,18.03,96400.0
2008-12-31 10:00:00,18.04,18.14,18.0,18.1,85600.0,18.04,18.14,18.0,18.1,85600.0
2008-12-31 11:00:00,18.09,18.19,18.06,18.16,103800.0,18.09,18.19,18.06,18.16,103800.0
2008-12-31 12:00:00,18.16,18.18,18.15,18.17,67600.0,18.16,18.18,18.15,18.17,67600.0
2008-12-31 13:00:00,18.17,18.23,18.15,18.2,97600.0,18.17,18.23,18.15,18.2,97600.0
2008-12-31 14:00:00,18.2,18.22,18.11,18.15,63800.0,18.2,18.22,18.11,18.15,63800.0
2008-12-31 15:00:00,18.14,18.16,17.96,18.04,370400.0,18.14,18.16,17.96,18.04,370400.0
2009-01-02 09:30:00,18.12,18.16,17.62,17.71,61800.0,18.12,18.16,17.62,17.71,61800.0
2009-01-02 10:00:00,17.7,17.94,17.64,17.9,138600.0,17.7,17.94,17.64,17.9,138600.0
2009-01-02 11:00:00,17.89,18.11,17.84,18.05,72400.0,17.89,18.11,17.84,18.05,72400.0
2009-01-02 12:00:00,18.05,18.07,17.97,18.04,36600.0,18.05,18.07,17.97,18.04,36600.0
2009-01-02 13:00:00,18.03,18.17,18.02,18.16,35800.0,18.03,18.17,18.02,18.16,35800.0
2009-01-02 14:00:00,18.15,18.32,18.13,18.31,51800.0,18.15,18.32,18.13,18.31,51800.0
2009-01-02 15:00:00,18.31,18.38,18.23,18.25,162600.0,18.31,18.38,18.23,18.25,162600.0
2009-01-05 09:30:00,18.25,18.34,17.82,17.85,55800.0,18.25,18.34,17.82,17.85,55800.0
2009-01-05 10:00:00,17.85,17.85,17.52,17.72,241800.0,17.85,17.85,17.52,17.72,241800.0
2009-01-05 11:00:00,17.72,17.73,17.63,17.66,77600.0,17.72,17.73,17.63,17.66,77600.0
2009-01-05 12:00:00,17.65,17.68,17.46,17.47,201600.0,17.65,17.68,17.46,17.47,201600.0
2009-01-05 13:00:00,17.5,17.6,17.47,17.57,169800.0,17.5,17.6,17.47,17.57,169800.0
2009-01-05 14:00:00,17.58,17.61,17.38,17.4,125000.0,17.58,17.61,17.38,17.4,125000.0
2009-01-05 15:00:00,17.41,17.5,17.29,17.4,336400.0,17.41,17.5,17.29,17.4,336400.0
2009-01-06 09:30:00,16.25,16.68,15.54,16.46,1079200.0,16.25,16.68,15.54,16.46,1079200.0
2009-01-06 10:00:00,16.48,16.57,16.28,16.32,384200.0,16.48,16.57,16.28,16.32,384200.0
2009-01-06 11:00:00,16.31,16.38,16.11,16.32,174000.0,16.31,16.38,16.11,16.32,174000.0
2009-01-06 12:00:00,16.32,16.41,16.2,16.36,135200.0,16.32,16.41,16.2,16.36,135200.0
2009-01-06 13:00:00,16.36,16.38,16.15,16.2,169600.0,16.36,16.38,16.15,16.2,169600.0
2009-01-06 14:00:00,16.21,16.53,16.18,16.52,314000.0,16.21,16.53,16.18,16.52,314000.0
2009-01-06 15:00:00,16.53,16.54,16.39,16.52,494600.0,16.53,16.54,16.39,16.52,494600.0
2009-01-07 09:30:00,16.54,16.66,16.39,16.58,248000.0,16.54,16.66,16.39,16.58,248000.0
2009-01-07 10:00:00,16.58,16.59,16.25,16.29,292200.0,16.58,16.59,16.25,16.29,292200.0
2009-01-07 11:00:00,16.29,16.33,16.22,16.24,150200.0,16.29,16.33,16.22,16.24,150200.0
2009-01-07 12:00:00,16.23,16.25,15.99,16.0,274600.0,16.23,16.25,15.99,16.0,274600.0
2009-01-07 13:00:00,16.02,16.11,15.96,15.98,248600.0,16.02,16.11,15.96,15.98,248600.0
2009-01-07 14:00:00,15.98,16.05,15.9,15.97,221000.0,15.98,16.05,15.9,15.97,221000.0
2009-01-07 15:00:00,15.97,16.13,15.93,16.09,221200.0,15.97,16.13,15.93,16.09,221200.0
2009-01-08 09:30:00,16.25,16.43,15.89,15.9,136800.0,16.25,16.43,15.89,15.9,136800.0
2009-01-08 10:00:00,15.93,15.93,15.55,15.76,432800.0,15.93,15.93,15.55,15.76,432800.0
2009-01-08 11:00:00,15.76,15.82,15.6,15.6,205800.0,15.76,15.82,15.6,15.6,205800.0
2009-01-08 12:00:00,15.6,15.76,15.58,15.63,144600.0,15.6,15.76,15.58,15.63,144600.0
2009-01-08 13:00:00,15.63,15.78,15.63,15.68,88400.0,15.63,15.78,15.63,15.68,88400.0
2009-01-08 14:00:00,15.7,15.87,15.7,15.85,141200.0,15.7,15.87,15.7,15.85,141200.0
2009-01-08 15:00:00,15.84,15.88,15.71,15.74,358600.0,15.84,15.88,15.71,15.74,358600.0
2009-01-09 09:30:00,15.79,15.85,15.37,15.45,63400.0,15.79,15.85,15.37,15.45,63400.0
2009-01-09 10:00:00,15.45,15.6,15.44,15.6,164200.0,15.45,15.6,15.44,15.6,164200.0
2009-01-09 11:00:00,15.6,15.78,15.59,15.7,111400.0,15.6,15.78,15.59,15.7,111400.0
2009-01-09 12:00:00,15.72,15.82,15.56,15.58,175800.0,15.72,15.82,15.56,15.58,175800.0
2009-01-09 13:00:00,15.58,15.63,15.45,15.48,164800.0,15.58,15.63,15.45,15.48,164800.0
2009-01-09 14:00:00,15.49,15.58,15.48,15.53,150400.0,15.49,15.58,15.48,15.53,150400.0
2009-01-09 15:00:00,15.53,15.57,15.27,15.33,322600.0,15.53,15.57,15.27,15.33,322600.0
2009-01-12 09:30:00,15.26,15.46,15.13,15.2,105800.0,15.26,15.46,15.13,15.2,105800.0
2009-01-12 10:00:00,15.2,15.37,15.13,15.33,160600.0,15.2,15.37,15.13,15.33,160600.0
2009-01-12 11:00:00,15.33,15.35,15.04,15.04,213400.0,15.33,15.35,15.04,15.04,213400.0
2009-01-12 12:00:00,15.06,15.08,14.83,14.86,315400.0,15.06,15.08,14.83,14.86,315400.0
2009-01-12 13:00:00,14.86,15.05,14.86,15.0,248200.0,14.86,15.05,14.86,15.0,248200.0
2009-01-12 14:00:00,14.98,14.99,14.84,14.94,150000.0,14.98,14.99,14.84,14.94,150000.0
2009-01-12 15:00:00,14.93,15.08,14.91,15.02,401600.0,14.93,15.08,14.91,15.02,401600.0
2009-01-13 09:30:00,15.05,15.1,14.86,15.06,221400.0,15.05,15.1,14.86,15.06,221400.0
2009-01-13 10:00:00,15.06,15.3,15.03,15.3,246600.0,15.06,15.3,15.03,15.3,246600.0
2009-01-13 11:00:00,15.27,15.4,15.2,15.37,220800.0,15.27,15.4,15.2,15.37,220800.0
2009-01-13 12:00:00,15.37,15.38,15.3,15.33,168000.0,15.37,15.38,15.3,15.33,168000.0
2009-01-13 13:00:00,15.34,15.38,15.18,15.23,219200.0,15.34,15.38,15.18,15.23,219200.0
2009-01-13 14:00:00,15.23,15.4,15.21,15.35,119000.0,15.23,15.4,15.21,15.35,119000.0
2009-01-13 15:00:00,15.34,15.49,15.28,15.35,350400.0,15.34,15.49,15.28,15.35,350400.0
2009-01-14 09:30:00,15.12,15.17,14.99,15.01,74800.0,15.12,15.17,14.99,15.01,74800.0
2009-01-14 10:00:00,15.0,15.09,14.82,14.98,237600.0,15.0,15.09,14.82,14.98,237600.0
2009-01-14 11:00:00,14.97,15.06,14.94,15.0,274800.0,14.97,15.06,14.94,15.0,274800.0
2009-01-14 12:00:00,14.98,15.01,14.85,14.89,142800.0,14.98,15.01,14.85,14.89,142800.0
2009-01-14 13:00:00,14.88,14.9,14.81,14.85,204000.0,14.88,14.9,14.81,14.85,204000.0
2009-01-14 14:00:00,14.83,15.02,14.81,15.0,250400.0,14.83,15.02,14.81,15.0,250400.0
2009-01-14 15:00:00,15.0,15.13,14.9,14.98,513600.0,15.0,15.13,14.9,14.98,513600.0
2009-01-15 09:30:00,15.0,15.26,14.88,15.01,73000.0,15.0,15.26,14.88,15.01,73000.0
2009-01-15 10:00:00,15.01,15.03,14.93,15.02,237400.0,15.01,15.03,14.93,15.02,237400.0
2009-01-15 11:00:00,15.01,15.03,14.97,15.01,148200.0,15.01,15.03,14.97,15.01,148200.0
2009-01-15 12:00:00,15.01,15.03,14.98,15.02,201400.0,15.01,15.03,14.98,15.02,201400.0
2009-01-15 13:00:00,15.02,15.31,15.0,15.29,176000.0,15.02,15.31,15.0,15.29,176000.0
2009-01-15 14:00:00,15.29,15.58,15.27,15.49,464800.0,15.29,15.58,15.27,15.49,464800.0
2009-01-15 15:00:00,15.48,15.55,15.3,15.47,531800.0,15.48,15.55,15.3,15.47,531800.0
2009-01-16 09:30:00,15.5,15.72,15.22,15.5,285200.0,15.5,15.72,15.22,15.5,285200.0
2009-01-16 10:00:00,15.5,15.67,15.48,15.63,173200.0,15.5,15.67,15.48,15.63,173200.0
2009-01-16 11:00:00,15.61,15.67,15.46,15.51,120200.0,15.61,15.67,15.46,15.51,120200.0
2009-01-16 12:00:00,15.52,15.52,15.33,15.48,122400.0,15.52,15.52,15.33,15.48,122400.0
2009-01-16 13:00:00,15.48,15.65,15.45,15.63,178000.0,15.48,15.65,15.45,15.63,178000.0
2009-01-16 14:00:00,15.63,15.86,15.58,15.82,203600.0,15.63,15.86,15.58,15.82,203600.0
2009-01-16 15:00:00,15.82,15.82,15.63,15.74,281200.0,15.82,15.82,15.63,15.74,281200.0
2009-01-20 09:30:00,15.68,15.92,15.65,15.85,197000.0,15.68,15.92,15.65,15.85,197000.0
2009-01-20 10:00:00,15.85,16.11,15.76,16.0,429400.0,15.85,16.11,15.76,16.0,429400.0
2009-01-20 11:00:00,16.0,16.0,15.78,15.83,317600.0,16.0,16.0,15.78,15.83,317600.0
2009-01-20 12:00:00,15.84,16.0,15.82,15.9,195000.0,15.84,16.0,15.82,15.9,195000.0
2009-01-20 13:00:00,15.88,15.99,15.87,15.95,139600.0,15.88,15.99,15.87,15.95,139600.0
2009-01-20 14:00:00,15.95,15.98,15.83,15.9,224000.0,15.95,15.98,15.83,15.9,224000.0
2009-01-20 15:00:00,15.91,15.91,15.68,15.7,1203000.0,15.91,15.91,15.68,15.7,1203000.0
2009-01-21 09:30:00,15.84,16.13,15.75,15.92,222000.0,15.84,16.13,15.75,15.92,222000.0
2009-01-21 10:00:00,15.93,16.02,15.85,15.85,372800.0,15.93,16.02,15.85,15.85,372800.0
2009-01-21 11:00:00,15.85,15.95,15.85,15.88,166800.0,15.85,15.95,15.85,15.88,166800.0
2009-01-21 12:00:00,15.88,15.99,15.87,15.91,153200.0,15.88,15.99,15.87,15.91,153200.0
2009-01-21 13:00:00,15.91,15.96,15.8,15.92,295200.0,15.91,15.96,15.8,15.92,295200.0
2009-01-21 14:00:00,15.92,15.99,15.86,15.96,186200.0,15.92,15.99,15.86,15.96,186200.0
2009-01-21 15:00:00,15.97,16.16,15.97,16.11,441800.0,15.97,16.16,15.97,16.11,441800.0
2009-01-22 09:30:00,15.96,16.05,15.59,15.83,138600.0,15.96,16.05,15.59,15.83,138600.0
2009-01-22 10:00:00,15.81,15.99,15.75,15.76,114400.0,15.81,15.99,15.75,15.76,114400.0
2009-01-22 11:00:00,15.77,15.86,15.56,15.56,209600.0,15.77,15.86,15.56,15.56,209600.0
2009-01-22 12:00:00,15.56,15.66,15.55,15.6,171600.0,15.56,15.66,15.55,15.6,171600.0
2009-01-22 13:00:00,15.61,15.79,15.58,15.76,98600.0,15.61,15.79,15.58,15.76,98600.0
2009-01-22 14:00:00,15.77,15.93,15.69,15.88,226000.0,15.77,15.93,15.69,15.88,226000.0
2009-01-22 15:00:00,15.88,15.89,15.61,15.73,326400.0,15.88,15.89,15.61,15.73,326400.0
2009-01-23 09:30:00,15.63,15.76,15.3,15.45,64000.0,15.63,15.76,15.3,15.45,64000.0
2009-01-23 10:00:00,15.42,15.6,15.31,15.38,138200.0,15.42,15.6,15.31,15.38,138200.0
2009-01-23 11:00:00,15.36,15.63,15.35,15.37,115800.0,15.36,15.63,15.35,15.37,115800.0
2009-01-23 12:00:00,15.4,15.65,15.39,15.46,102200.0,15.4,15.65,15.39,15.46,102200.0
2009-01-23 13:00:00,15.46,15.7,15.43,15.68,142200.0,15.46,15.7,15.43,15.68,142200.0
2009-01-23 14:00:00,15.69,15.7,15.39,15.46,121000.0,15.69,15.7,15.39,15.46,121000.0
2009-01-23 15:00:00,15.46,15.63,15.4,15.59,226200.0,15.46,15.63,15.4,15.59,226200.0
2009-01-26 09:30:00,15.6,16.24,15.55,16.1,122200.0,15.6,16.24,15.55,16.1,122200.0
2009-01-26 10:00:00,16.1,16.27,15.95,15.97,327600.0,16.1,16.27,15.95,15.97,327600.0
2009-01-26 11:00:00,15.97,15.99,15.83,15.83,154600.0,15.97,15.99,15.83,15.83,154600.0
2009-01-26 12:00:00,15.83,15.96,15.79,15.83,156200.0,15.83,15.96,15.79,15.83,156200.0
2009-01-26 13:00:00,15.84,15.9,15.72,15.76,156000.0,15.84,15.9,15.72,15.76,156000.0
2009-01-26 14:00:00,15.77,15.77,15.56,15.65,245800.0,15.77,15.77,15.56,15.65,245800.0
2009-01-26 15:00:00,15.67,15.79,15.62,15.63,274000.0,15.67,15.79,15.62,15.63,274000.0
2009-01-27 09:30:00,15.75,15.95,15.54,15.74,123200.0,15.75,15.95,15.54,15.74,123200.0
2009-01-27 10:00:00,15.74,15.8,15.69,15.8,151200.0,15.74,15.8,15.69,15.8,151200.0
2009-01-27 11:00:00,15.78,15.85,15.71,15.72,163000.0,15.78,15.85,15.71,15.72,163000.0
2009-01-27 12:00:00,15.74,15.76,15.69,15.72,209400.0,15.74,15.76,15.69,15.72,209400.0
2009-01-27 13:00:00,15.72,15.81,15.65,15.74,207000.0,15.72,15.81,15.65,15.74,207000.0
2009-01-27 14:00:00,15.74,15.79,15.71,15.77,211400.0,15.74,15.79,15.71,15.77,211400.0
2009-01-27 15:00:00,15.77,15.81,15.71,15.74,277200.0,15.77,15.81,15.71,15.74,277200.0
2009-01-28 09:30:00,16.05,16.23,15.99,16.09,58400.0,16.05,16.23,15.99,16.09,58400.0
2009-01-28 10:00:00,16.09,16.13,15.99,16.03,211600.0,16.09,16.13,15.99,16.03,211600.0
2009-01-28 11:00:00,16.03,16.05,15.96,15.98,129000.0,16.03,16.05,15.96,15.98,129000.0
2009-01-28 12:00:00,15.96,16.08,15.96,16.01,156200.0,15.96,16.08,15.96,16.01,156200.0
2009-01-28 13:00:00,16.0,16.04,15.96,16.01,181800.0,16.0,16.04,15.96,16.01,181800.0
2009-01-28 14:00:00,16.0,16.15,15.99,16.07,262600.0,16.0,16.15,15.99,16.07,262600.0
2009-01-28 15:00:00,16.07,16.1,15.94,16.1,220200.0,16.07,16.1,15.94,16.1,220200.0
2009-01-29 09:30:00,15.93,16.08,15.78,15.99,241600.0,15.93,16.08,15.78,15.99,241600.0
2009-01-29 10:00:00,15.97,16.03,15.88,15.99,163600.0,15.97,16.03,15.88,15.99,163600.0
2009-01-29 11:00:00,15.99,15.99,15.84,15.92,97400.0,15.99,15.99,15.84,15.92,97400.0
2009-01-29 12:00:00,15.92,15.95,15.84,15.85,82600.0,15.92,15.95,15.84,15.85,82600.0
2009-01-29 13:00:00,15.84,15.87,15.59,15.69,208600.0,15.84,15.87,15.59,15.69,208600.0
2009-01-29 14:00:00,15.69,15.78,15.61,15.63,419600.0,15.69,15.78,15.61,15.63,419600.0
2009-01-29 15:00:00,15.63,15.73,15.6,15.66,547400.0,15.63,15.73,15.6,15.66,547400.0
2009-01-30 09:30:00,15.95,16.75,15.7,16.52,524800.0,15.95,16.75,15.7,16.52,524800.0
2009-01-30 10:00:00,16.52,16.52,16.0,16.17,1100600.0,16.52,16.52,16.0,16.17,1100600.0
2009-01-30 11:00:00,16.15,16.24,15.93,16.13,602800.0,16.15,16.24,15.93,16.13,602800.0
2009-01-30 12:00:00,16.14,16.35,16.06,16.33,343800.0,16.14,16.35,16.06,16.33,343800.0
2009-01-30 13:00:00,16.36,16.4,16.18,16.35,551800.0,16.36,16.4,16.18,16.35,551800.0
2009-01-30 14:00:00,16.35,16.39,16.25,16.34,291400.0,16.35,16.39,16.25,16.34,291400.0
2009-01-30 15:00:00,16.34,16.42,16.29,16.4,603600.0,16.34,16.42,16.29,16.4,603600.0
2009-02-02 09:30:00,16.24,16.33,16.1,16.11,144800.0,16.24,16.33,16.1,16.11,144800.0
2009-02-02 10:00:00,16.13,16.3,16.08,16.25,372800.0,16.13,16.3,16.08,16.25,372800.0
2009-02-02 11:00:00,16.25,16.3,16.15,16.2,259800.0,16.25,16.3,16.15,16.2,259800.0
2009-02-02 12:00:00,16.2,16.35,16.2,16.32,256800.0,16.2,16.35,16.2,16.32,256800.0
2009-02-02 13:00:00,16.33,16.33,16.2,16.24,172000.0,16.33,16.33,16.2,16.24,172000.0
2009-02-02 14:00:00,16.24,16.28,16.21,16.23,231000.0,16.24,16.28,16.21,16.23,231000.0
2009-02-02 15:00:00,16.23,16.33,16.22,16.28,465800.0,16.23,16.33,16.22,16.28,465800.0
2009-02-03 09:30:00,16.28,16.36,16.14,16.14,116600.0,16.28,16.36,16.14,16.14,116600.0
2009-02-03 10:00:00,16.15,16.18,16.06,16.1,495600.0,16.15,16.18,16.06,16.1,495600.0
2009-02-03 11:00:00,16.1,16.18,16.06,16.15,120000.0,16.1,16.18,16.06,16.15,120000.0
2009-02-03 12:00:00,16.15,16.15,16.11,16.12,124600.0,16.15,16.15,16.11,16.12,124600.0
2009-02-03 13:00:00,16.11,16.16,16.11,16.14,247600.0,16.11,16.16,16.11,16.14,247600.0
2009-02-03 14:00:00,16.14,16.23,16.13,16.18,281600.0,16.14,16.23,16.13,16.18,281600.0
2009-02-03 15:00:00,16.18,16.36,16.18,16.29,367800.0,16.18,16.36,16.18,16.29,367800.0
2009-02-04 09:30:00,16.28,16.5,16.14,16.41,25000.0,16.28,16.5,16.14,16.41,25000.0
2009-02-04 10:00:00,16.47,16.5,16.38,16.49,169000.0,16.47,16.5,16.38,16.49,169000.0
2009-02-04 11:00:00,16.49,16.52,16.43,16.43,84800.0,16.49,16.52,16.43,16.43,84800.0
2009-02-04 12:00:00,16.44,16.52,16.44,16.48,63600.0,16.44,16.52,16.44,16.48,63600.0
2009-02-04 13:00:00,16.48,16.63,16.33,16.43,171200.0,16.48,16.63,16.33,16.43,171200.0
2009-02-04 14:00:00,16.43,16.48,16.36,16.43,241400.0,16.43,16.48,16.36,16.43,241400.0
2009-02-04 15:00:00,16.43,16.48,16.34,16.43,342600.0,16.43,16.48,16.34,16.43,342600.0
2009-02-05 09:30:00,16.35,16.53,16.27,16.33,48400.0,16.35,16.53,16.27,16.33,48400.0
2009-02-05 10:00:00,16.33,16.66,16.33,16.61,167200.0,16.33,16.66,16.33,16.61,167200.0
2009-02-05 11:00:00,16.6,16.7,16.57,16.69,95600.0,16.6,16.7,16.57,16.69,95600.0
2009-02-05 12:00:00,16.68,16.82,16.61,16.69,84600.0,16.68,16.82,16.61,16.69,84600.0
2009-02-05 13:00:00,16.68,16.72,16.54,16.61,69000.0,16.68,16.72,16.54,16.61,69000.0
2009-02-05 14:00:00,16.6,16.68,16.57,16.57,157800.0,16.6,16.68,16.57,16.57,157800.0
2009-02-05 15:00:00,16.59,16.72,16.52,16.62,239800.0,16.59,16.72,16.52,16.62,239800.0
2009-02-06 09:30:00,16.71,17.11,16.67,17.11,85400.0,16.71,17.11,16.67,17.11,85400.0
2009-02-06 10:00:00,17.1,17.1,16.86,16.95,207600.0,17.1,17.1,16.86,16.95,207600.0
2009-02-06 11:00:00,16.95,17.1,16.95,17.09,194000.0,16.95,17.1,16.95,17.09,194000.0
2009-02-06 12:00:00,17.07,17.27,17.04,17.25,203800.0,17.07,17.27,17.04,17.25,203800.0
2009-02-06 13:00:00,17.25,17.48,17.23,17.43,400400.0,17.25,17.48,17.23,17.43,400400.0
2009-02-06 14:00:00,17.43,17.47,17.35,17.36,463400.0,17.43,17.47,17.35,17.36,463400.0
2009-02-06 15:00:00,17.35,17.36,17.22,17.32,336000.0,17.35,17.36,17.22,17.32,336000.0
2009-02-09 09:30:00,17.24,17.5,17.24,17.3,128600.0,17.24,17.5,17.24,17.3,128600.0
2009-02-09 10:00:00,17.3,17.49,17.24,17.45,242400.0,17.3,17.49,17.24,17.45,242400.0
2009-02-09 11:00:00,17.45,17.53,17.36,17.4,201800.0,17.45,17.53,17.36,17.4,201800.0
2009-02-09 12:00:00,17.38,17.44,17.29,17.38,140200.0,17.38,17.44,17.29,17.38,140200.0
2009-02-09 13:00:00,17.37,17.51,17.29,17.36,168800.0,17.37,17.51,17.29,17.36,168800.0
2009-02-09 14:00:00,17.38,17.39,17.27,17.35,154600.0,17.38,17.39,17.27,17.35,154600.0
2009-02-09 15:00:00,17.34,17.44,17.26,17.3,242200.0,17.34,17.44,17.26,17.3,242200.0
2009-02-10 09:30:00,17.27,17.46,17.14,17.28,57400.0,17.27,17.46,17.14,17.28,57400.0
2009-02-10 10:00:00,17.26,17.38,17.25,17.31,98200.0,17.26,17.38,17.25,17.31,98200.0
2009-02-10 11:00:00,17.3,17.36,16.98,16.98,234600.0,17.3,17.36,16.98,16.98,234600.0
2009-02-10 12:00:00,16.99,17.11,16.98,17.05,68800.0,16.99,17.11,16.98,17.05,68800.0
2009-02-10 13:00:00,17.05,17.06,16.9,16.93,84400.0,17.05,17.06,16.9,16.93,84400.0
2009-02-10 14:00:00,16.93,17.01,16.75,16.77,81200.0,16.93,17.01,16.75,16.77,81200.0
2009-02-10 15:00:00,16.77,16.93,16.74,16.8,252800.0,16.77,16.93,16.74,16.8,252800.0
2009-02-11 09:30:00,16.93,17.11,16.79,16.86,42200.0,16.93,17.11,16.79,16.86,42200.0
2009-02-11 10:00:00,16.86,16.98,16.75,16.9,77600.0,16.86,16.98,16.75,16.9,77600.0
2009-02-11 11:00:00,16.88,16.97,16.87,16.91,70800.0,16.88,16.97,16.87,16.91,70800.0
2009-02-11 12:00:00,16.93,17.06,16.92,16.99,65600.0,16.93,17.06,16.92,16.99,65600.0
2009-02-11 13:00:00,16.99,17.03,16.86,16.94,80800.0,16.99,17.03,16.86,16.94,80800.0
2009-02-11 14:00:00,16.95,17.11,16.91,17.09,143000.0,16.95,17.11,16.91,17.09,143000.0
2009-02-11 15:00:00,17.06,17.06,16.92,16.97,146000.0,17.06,17.06,16.92,16.97,146000.0
2009-02-12 09:30:00,16.83,16.98,16.6,16.82,52800.0,16.83,16.98,16.6,16.82,52800.0
2009-02-12 10:00:00,16.79,17.15,16.76,17.05,141600.0,16.79,17.15,16.76,17.05,141600.0
2009-02-12 11:00:00,17.05,17.15,16.95,17.09,56200.0,17.05,17.15,16.95,17.09,56200.0
2009-02-12 12:00:00,17.08,17.22,17.08,17.13,27400.0,17.08,17.22,17.08,17.13,27400.0
2009-02-12 13:00:00,17.11,17.15,17.07,17.15,108400.0,17.11,17.15,17.07,17.15,108400.0
2009-02-12 14:00:00,17.14,17.19,16.98,17.0,205200.0,17.14,17.19,16.98,17.0,205200.0
2009-02-12 15:00:00,17.02,17.33,16.96,17.3,286400.0,17.02,17.33,16.96,17.3,286400.0
2009-02-13 09:30:00,17.38,17.46,17.19,17.33,61400.0,17.38,17.46,17.19,17.33,61400.0
2009-02-13 10:00:00,17.32,17.35,17.21,17.3,78600.0,17.32,17.35,17.21,17.3,78600.0
2009-02-13 11:00:00,17.28,17.32,17.27,17.28,157600.0,17.28,17.32,17.27,17.28,157600.0
2009-02-13 12:00:00,17.28,17.32,17.15,17.18,237400.0,17.28,17.32,17.15,17.18,237400.0
2009-02-13 13:00:00,17.17,17.33,17.13,17.28,116200.0,17.17,17.33,17.13,17.28,116200.0
2009-02-13 14:00:00,17.29,17.31,17.23,17.27,81800.0,17.29,17.31,17.23,17.27,81800.0
2009-02-13 15:00:00,17.28,17.3,17.16,17.19,182200.0,17.28,17.3,17.16,17.19,182200.0
2009-02-17 09:30:00,16.79,16.88,16.43,16.43,260800.0,16.79,16.88,16.43,16.43,260800.0
2009-02-17 10:00:00,16.43,16.63,16.41,16.55,185400.0,16.43,16.63,16.41,16.55,185400.0
2009-02-17 11:00:00,16.54,16.63,16.49,16.5,87200.0,16.54,16.63,16.49,16.5,87200.0
2009-02-17 12:00:00,16.5,16.58,16.5,16.51,77200.0,16.5,16.58,16.5,16.51,77200.0
2009-02-17 13:00:00,16.52,16.54,16.41,16.47,234400.0,16.52,16.54,16.41,16.47,234400.0
2009-02-17 14:00:00,16.47,16.62,16.46,16.57,173600.0,16.47,16.62,16.46,16.57,173600.0
2009-02-17 15:00:00,16.57,16.79,16.53,16.63,371200.0,16.57,16.79,16.53,16.63,371200.0
2009-02-18 09:30:00,16.79,16.88,16.48,16.5,54000.0,16.79,16.88,16.48,16.5,54000.0
2009-02-18 10:00:00,16.5,16.63,16.49,16.55,147200.0,16.5,16.63,16.49,16.55,147200.0
2009-02-18 11:00:00,16.54,16.67,16.49,16.56,215400.0,16.54,16.67,16.49,16.56,215400.0
2009-02-18 12:00:00,16.56,16.6,16.5,16.53,119400.0,16.56,16.6,16.5,16.53,119400.0
2009-02-18 13:00:00,16.52,16.58,16.5,16.5,86400.0,16.52,16.58,16.5,16.5,86400.0
2009-02-18 14:00:00,16.5,16.56,16.43,16.54,116000.0,16.5,16.56,16.43,16.54,116000.0
2009-02-18 15:00:00,16.53,16.55,16.43,16.5,135600.0,16.53,16.55,16.43,16.5,135600.0
2009-02-19 09:30:00,16.62,16.72,16.47,16.62,51800.0,16.62,16.72,16.47,16.62,51800.0
2009-02-19 10:00:00,16.6,16.6,16.41,16.48,240400.0,16.6,16.6,16.41,16.48,240400.0
2009-02-19 11:00:00,16.47,16.53,16.35,16.36,84000.0,16.47,16.53,16.35,16.36,84000.0
2009-02-19 12:00:00,16.36,16.46,16.32,16.45,72400.0,16.36,16.46,16.32,16.45,72400.0
2009-02-19 13:00:00,16.45,16.52,16.43,16.47,74200.0,16.45,16.52,16.43,16.47,74200.0
2009-02-19 14:00:00,16.49,16.5,16.38,16.42,81400.0,16.49,16.5,16.38,16.42,81400.0
2009-02-19 15:00:00,16.4,16.45,16.26,16.29,184600.0,16.4,16.45,16.26,16.29,184600.0
2009-02-20 09:30:00,16.23,16.23,16.0,16.18,35600.0,16.23,16.23,16.0,16.18,35600.0
2009-02-20 10:00:00,16.21,16.3,16.08,16.25,137400.0,16.21,16.3,16.08,16.25,137400.0
2009-02-20 11:00:00,16.25,16.27,16.1,16.11,130400.0,16.25,16.27,16.1,16.11,130400.0
2009-02-20 12:00:00,16.11,16.16,16.1,16.14,217600.0,16.11,16.16,16.1,16.14,217600.0
2009-02-20 13:00:00,16.13,16.15,16.0,16.1,155800.0,16.13,16.15,16.0,16.1,155800.0
2009-02-20 14:00:00,16.08,16.39,16.03,16.27,225600.0,16.08,16.39,16.03,16.27,225600.0
2009-02-20 15:00:00,16.23,16.28,16.1,16.18,377400.0,16.23,16.28,16.1,16.18,377400.0
2009-02-23 09:30:00,16.25,16.33,15.79,15.8,77600.0,16.25,16.33,15.79,15.8,77600.0
2009-02-23 10:00:00,15.8,15.88,15.73,15.74,82200.0,15.8,15.88,15.73,15.74,82200.0
2009-02-23 11:00:00,15.72,15.74,15.47,15.49,126400.0,15.72,15.74,15.47,15.49,126400.0
2009-02-23 12:00:00,15.49,15.51,15.24,15.27,155000.0,15.49,15.51,15.24,15.27,155000.0
2009-02-23 13:00:00,15.27,15.33,15.22,15.28,242000.0,15.27,15.33,15.22,15.28,242000.0
2009-02-23 14:00:00,15.28,15.38,15.13,15.13,319600.0,15.28,15.38,15.13,15.13,319600.0
2009-02-23 15:00:00,15.12,15.37,15.11,15.2,849200.0,15.12,15.37,15.11,15.2,849200.0
2009-02-24 09:30:00,15.84,15.84,15.36,15.55,35800.0,15.84,15.84,15.36,15.55,35800.0
2009-02-24 10:00:00,15.53,15.62,15.4,15.52,83200.0,15.53,15.62,15.4,15.52,83200.0
2009-02-24 11:00:00,15.51,15.65,15.46,15.65,159200.0,15.51,15.65,15.46,15.65,159200.0
2009-02-24 12:00:00,15.63,15.68,15.44,15.62,164200.0,15.63,15.68,15.44,15.62,164200.0
2009-02-24 13:00:00,15.62,15.81,15.59,15.8,168000.0,15.62,15.81,15.59,15.8,168000.0
2009-02-24 14:00:00,15.8,15.85,15.7,15.81,188000.0,15.8,15.85,15.7,15.81,188000.0
2009-02-24 15:00:00,15.83,16.07,15.81,15.92,270000.0,15.83,16.07,15.81,15.92,270000.0
2009-02-25 09:30:00,15.8,15.86,15.52,15.67,86200.0,15.8,15.86,15.52,15.67,86200.0
2009-02-25 10:00:00,15.67,15.69,15.47,15.5,125000.0,15.67,15.69,15.47,15.5,125000.0
2009-02-25 11:00:00,15.5,15.64,15.47,15.59,113800.0,15.5,15.64,15.47,15.59,113800.0
2009-02-25 12:00:00,15.6,15.62,15.45,15.51,79600.0,15.6,15.62,15.45,15.51,79600.0
2009-02-25 13:00:00,15.5,15.72,15.49,15.69,82800.0,15.5,15.72,15.49,15.69,82800.0
2009-02-25 14:00:00,15.7,15.72,15.49,15.67,145600.0,15.7,15.72,15.49,15.67,145600.0
2009-02-25 15:00:00,15.67,15.93,15.63,15.68,304000.0,15.67,15.93,15.63,15.68,304000.0
2009-02-26 09:30:00,15.87,15.9,15.47,15.58,45200.0,15.87,15.9,15.47,15.58,45200.0
2009-02-26 10:00:00,15.59,15.8,15.59,15.7,162000.0,15.59,15.8,15.59,15.7,162000.0
2009-02-26 11:00:00,15.7,15.72,15.63,15.65,156200.0,15.7,15.72,15.63,15.65,156200.0
2009-02-26 12:00:00,15.65,15.73,15.56,15.63,196800.0,15.65,15.73,15.56,15.63,196800.0
2009-02-26 13:00:00,15.63,15.65,15.41,15.44,191000.0,15.63,15.65,15.41,15.44,191000.0
2009-02-26 14:00:00,15.46,15.59,15.38,15.46,177600.0,15.46,15.59,15.38,15.46,177600.0
2009-02-26 15:00:00,15.46,15.47,15.24,15.31,346400.0,15.46,15.47,15.24,15.31,346400.0
2009-02-27 09:30:00,15.22,15.22,14.85,14.98,96400.0,15.22,15.22,14.85,14.98,96400.0
2009-02-27 10:00:00,14.99,15.14,14.9,15.08,177200.0,14.99,15.14,14.9,15.08,177200.0
2009-02-27 11:00:00,15.08,15.1,14.93,15.09,135000.0,15.08,15.1,14.93,15.09,135000.0
2009-02-27 12:00:00,15.11,15.27,15.09,15.22,132400.0,15.11,15.27,15.09,15.22,132400.0
2009-02-27 13:00:00,15.22,15.37,15.12,15.32,191200.0,15.22,15.37,15.12,15.32,191200.0
2009-02-27 14:00:00,15.33,15.42,15.28,15.38,293600.0,15.33,15.42,15.28,15.38,293600.0
2009-02-27 15:00:00,15.36,15.37,15.05,15.07,276800.0,15.36,15.37,15.05,15.07,276800.0
2009-03-02 09:30:00,14.94,15.12,14.44,14.45,117400.0,14.94,15.12,14.44,14.45,117400.0
2009-03-02 10:00:00,14.46,14.47,14.2,14.2,152200.0,14.46,14.47,14.2,14.2,152200.0
2009-03-02 11:00:00,14.22,14.25,14.01,14.02,165800.0,14.22,14.25,14.01,14.02,165800.0
2009-03-02 12:00:00,14.02,14.12,13.98,14.06,157400.0,14.02,14.12,13.98,14.06,157400.0
2009-03-02 13:00:00,14.05,14.17,13.92,13.99,150200.0,14.05,14.17,13.92,13.99,150200.0
2009-03-02 14:00:00,13.99,14.06,13.93,14.03,190400.0,13.99,14.06,13.93,14.03,190400.0
2009-03-02 15:00:00,14.03,14.06,13.86,13.91,486600.0,14.03,14.06,13.86,13.91,486600.0
2009-03-03 09:30:00,13.9,14.17,13.84,14.09,71400.0,13.9,14.17,13.84,14.09,71400.0
2009-03-03 10:00:00,14.09,14.15,13.97,14.15,260800.0,14.09,14.15,13.97,14.15,260800.0
2009-03-03 11:00:00,14.15,14.22,13.9,14.01,258600.0,14.15,14.22,13.9,14.01,258600.0
2009-03-03 12:00:00,14.02,14.06,13.92,13.96,152000.0,14.02,14.06,13.92,13.96,152000.0
2009-03-03 13:00:00,13.95,14.12,13.93,14.1,138600.0,13.95,14.12,13.93,14.1,138600.0
2009-03-03 14:00:00,14.06,14.34,14.05,14.31,158800.0,14.06,14.34,14.05,14.31,158800.0
2009-03-03 15:00:00,14.31,14.49,14.24,14.36,546600.0,14.31,14.49,14.24,14.36,546600.0
2009-03-04 09:30:00,14.47,14.52,14.27,14.33,101400.0,14.47,14.52,14.27,14.33,101400.0
2009-03-04 10:00:00,14.33,14.58,14.3,14.56,219400.0,14.33,14.58,14.3,14.56,219400.0
2009-03-04 11:00:00,14.55,14.81,14.55,14.65,209800.0,14.55,14.81,14.55,14.65,209800.0
2009-03-04 12:00:00,14.65,14.68,14.56,14.65,121000.0,14.65,14.68,14.56,14.65,121000.0
2009-03-04 13:00:00,14.63,14.75,14.63,14.74,94800.0,14.63,14.75,14.63,14.74,94800.0
2009-03-04 14:00:00,14.74,15.04,14.72,15.03,198800.0,14.74,15.04,14.72,15.03,198800.0
2009-03-04 15:00:00,15.02,15.06,14.89,14.89,391800.0,15.02,15.06,14.89,14.89,391800.0
2009-03-05 09:30:00,14.51,14.92,14.38,14.44,69800.0,14.51,14.92,14.38,14.44,69800.0
2009-03-05 10:00:00,14.44,14.68,14.38,14.47,154200.0,14.44,14.68,14.38,14.47,154200.0
2009-03-05 11:00:00,14.47,14.52,14.42,14.46,91200.0,14.47,14.52,14.42,14.46,91200.0
2009-03-05 12:00:00,14.46,14.49,14.43,14.44,77600.0,14.46,14.49,14.43,14.44,77600.0
2009-03-05 13:00:00,14.44,14.54,14.43,14.46,133000.0,14.44,14.54,14.43,14.46,133000.0
2009-03-05 14:00:00,14.46,14.52,14.43,14.44,144000.0,14.46,14.52,14.43,14.44,144000.0
2009-03-05 15:00:00,14.43,14.61,14.43,14.54,349600.0,14.43,14.61,14.43,14.54,349600.0
2009-03-06 09:30:00,14.59,14.71,14.42,14.5,73000.0,14.59,14.71,14.42,14.5,73000.0
2009-03-06 10:00:00,14.52,14.55,14.43,14.44,107600.0,14.52,14.55,14.43,14.44,107600.0
2009-03-06 11:00:00,14.43,14.49,14.35,14.45,100400.0,14.43,14.49,14.35,14.45,100400.0
2009-03-06 12:00:00,14.45,14.55,14.45,14.53,162200.0,14.45,14.55,14.45,14.53,162200.0
2009-03-06 13:00:00,14.55,14.56,14.43,14.47,259400.0,14.55,14.56,14.43,14.47,259400.0
2009-03-06 14:00:00,14.46,14.53,14.3,14.31,247600.0,14.46,14.53,14.3,14.31,247600.0
2009-03-06 15:00:00,14.3,14.62,14.26,14.62,422400.0,14.3,14.62,14.26,14.62,422400.0
2009-03-09 09:30:00,14.9,14.9,14.45,14.72,73400.0,14.9,14.9,14.45,14.72,73400.0
2009-03-09 10:00:00,14.72,14.86,14.55,14.56,277800.0,14.72,14.86,14.55,14.56,277800.0
2009-03-09 11:00:00,14.56,14.58,14.33,14.34,130600.0,14.56,14.58,14.33,14.34,130600.0
2009-03-09 12:00:00,14.37,14.46,14.26,14.27,143200.0,14.37,14.46,14.26,14.27,143200.0
2009-03-09 13:00:00,14.28,14.34,14.15,14.29,123000.0,14.28,14.34,14.15,14.29,123000.0
2009-03-09 14:00:00,14.3,14.4,14.24,14.35,130600.0,14.3,14.4,14.24,14.35,130600.0
2009-03-09 15:00:00,14.36,14.41,14.24,14.3,259000.0,14.36,14.41,14.24,14.3,259000.0
2009-03-10 09:30:00,14.54,14.68,14.31,14.59,92600.0,14.54,14.68,14.31,14.59,92600.0
2009-03-10 10:00:00,14.6,14.77,14.6,14.71,125000.0,14.6,14.77,14.6,14.71,125000.0
2009-03-10 11:00:00,14.71,14.78,14.63,14.78,90200.0,14.71,14.78,14.63,14.78,90200.0
2009-03-10 12:00:00,14.78,14.98,14.75,14.95,189800.0,14.78,14.98,14.75,14.95,189800.0
2009-03-10 13:00:00,14.95,15.01,14.91,14.94,83200.0,14.95,15.01,14.91,14.94,83200.0
2009-03-10 14:00:00,14.95,15.03,14.92,15.02,181000.0,14.95,15.03,14.92,15.02,181000.0
2009-03-10 15:00:00,15.03,15.05,14.94,15.02,486800.0,15.03,15.05,14.94,15.02,486800.0
2009-03-11 09:30:00,15.02,15.32,14.97,15.27,42000.0,15.02,15.32,14.97,15.27,42000.0
2009-03-11 10:00:00,15.26,15.28,15.08,15.08,80000.0,15.26,15.28,15.08,15.08,80000.0
2009-03-11 11:00:00,15.09,15.09,14.86,14.89,81400.0,15.09,15.09,14.86,14.89,81400.0
2009-03-11 12:00:00,14.9,14.92,14.78,14.79,80400.0,14.9,14.92,14.78,14.79,80400.0
2009-03-11 13:00:00,14.8,14.83,14.72,14.79,89600.0,14.8,14.83,14.72,14.79,89600.0
2009-03-11 14:00:00,14.79,14.87,14.76,14.81,171400.0,14.79,14.87,14.76,14.81,171400.0
2009-03-11 15:00:00,14.81,14.92,14.8,14.83,254400.0,14.81,14.92,14.8,14.83,254400.0
2009-03-12 09:30:00,14.9,15.06,14.63,14.72,30600.0,14.9,15.06,14.63,14.72,30600.0
2009-03-12 10:00:00,14.77,15.17,14.77,15.04,50600.0,14.77,15.17,14.77,15.04,50600.0
2009-03-12 11:00:00,15.04,15.15,14.96,15.13,126800.0,15.04,15.15,14.96,15.13,126800.0
2009-03-12 12:00:00,15.15,15.32,15.13,15.28,53800.0,15.15,15.32,15.13,15.28,53800.0
2009-03-12 13:00:00,15.29,15.49,15.21,15.47,162200.0,15.29,15.49,15.21,15.47,162200.0
2009-03-12 14:00:00,15.48,15.63,15.43,15.6,139400.0,15.48,15.63,15.43,15.6,139400.0
2009-03-12 15:00:00,15.6,15.79,15.56,15.69,311400.0,15.6,15.79,15.56,15.69,311400.0
2009-03-13 09:30:00,15.69,15.93,15.63,15.69,49200.0,15.69,15.93,15.63,15.69,49200.0
2009-03-13 10:00:00,15.72,15.79,15.56,15.72,59600.0,15.72,15.79,15.56,15.72,59600.0
2009-03-13 11:00:00,15.73,15.81,15.6,15.65,49000.0,15.73,15.81,15.6,15.65,49000.0
2009-03-13 12:00:00,15.68,15.7,15.59,15.68,46800.0,15.68,15.7,15.59,15.68,46800.0
2009-03-13 13:00:00,15.66,15.78,15.62,15.77,60600.0,15.66,15.78,15.62,15.77,60600.0
2009-03-13 14:00:00,15.79,15.8,15.7,15.75,146400.0,15.79,15.8,15.7,15.75,146400.0
2009-03-13 15:00:00,15.75,15.88,15.74,15.86,143400.0,15.75,15.88,15.74,15.86,143400.0
2009-03-16 09:30:00,15.96,16.18,15.9,16.14,49200.0,15.96,16.18,15.9,16.14,49200.0
2009-03-16 10:00:00,16.13,16.18,15.94,16.0,47600.0,16.13,16.18,15.94,16.0,47600.0
2009-03-16 11:00:00,16.01,16.13,16.0,16.07,43400.0,16.01,16.13,16.0,16.07,43400.0
2009-03-16 12:00:00,16.07,16.17,16.05,16.17,38800.0,16.07,16.17,16.05,16.17,38800.0
2009-03-16 13:00:00,16.16,16.33,16.16,16.2,108200.0,16.16,16.33,16.16,16.2,108200.0
2009-03-16 14:00:00,16.2,16.22,16.11,16.13,82800.0,16.2,16.22,16.11,16.13,82800.0
2009-03-16 15:00:00,16.13,16.15,15.84,15.87,208000.0,16.13,16.15,15.84,15.87,208000.0
2009-03-17 09:30:00,15.92,16.05,15.79,15.9,28600.0,15.92,16.05,15.79,15.9,28600.0
2009-03-17 10:00:00,15.92,16.07,15.8,16.0,71200.0,15.92,16.07,15.8,16.0,71200.0
2009-03-17 11:00:00,15.99,16.02,15.93,16.0,48400.0,15.99,16.02,15.93,16.0,48400.0
2009-03-17 12:00:00,16.01,16.11,15.94,16.09,79400.0,16.01,16.11,15.94,16.09,79400.0
2009-03-17 13:00:00,16.11,16.23,16.1,16.11,44800.0,16.11,16.23,16.1,16.11,44800.0
2009-03-17 14:00:00,16.11,16.34,16.11,16.34,119200.0,16.11,16.34,16.11,16.34,119200.0
2009-03-17 15:00:00,16.32,16.54,16.31,16.54,249400.0,16.32,16.54,16.31,16.54,249400.0
2009-03-18 09:30:00,16.45,16.7,16.39,16.54,28800.0,16.45,16.7,16.39,16.54,28800.0
2009-03-18 10:00:00,16.53,16.68,16.5,16.67,54800.0,16.53,16.68,16.5,16.67,54800.0
2009-03-18 11:00:00,16.68,16.77,16.65,16.76,43000.0,16.68,16.77,16.65,16.76,43000.0
2009-03-18 12:00:00,16.78,16.81,16.69,16.75,45400.0,16.78,16.81,16.69,16.75,45400.0
2009-03-18 13:00:00,16.75,16.81,16.7,16.8,50400.0,16.75,16.81,16.7,16.8,50400.0
2009-03-18 14:00:00,16.8,17.21,16.77,17.15,163200.0,16.8,17.21,16.77,17.15,163200.0
2009-03-18 15:00:00,17.16,17.16,16.77,16.98,198600.0,17.16,17.16,16.77,16.98,198600.0
2009-03-19 09:30:00,17.04,17.18,16.61,16.61,47200.0,17.04,17.18,16.61,16.61,47200.0
2009-03-19 10:00:00,16.62,16.65,16.41,16.54,123800.0,16.62,16.65,16.41,16.54,123800.0
2009-03-19 11:00:00,16.56,16.64,16.46,16.61,101200.0,16.56,16.64,16.46,16.61,101200.0
2009-03-19 12:00:00,16.61,16.75,16.61,16.66,70200.0,16.61,16.75,16.61,16.66,70200.0
2009-03-19 13:00:00,16.66,16.75,16.61,16.7,52800.0,16.66,16.75,16.61,16.7,52800.0
2009-03-19 14:00:00,16.72,16.74,16.61,16.65,85600.0,16.72,16.74,16.61,16.65,85600.0
2009-03-19 15:00:00,16.67,16.75,16.64,16.72,154200.0,16.67,16.75,16.64,16.72,154200.0
2009-03-20 09:30:00,16.77,17.03,16.71,16.91,92000.0,16.77,17.03,16.71,16.91,92000.0
2009-03-20 10:00:00,16.91,16.93,16.54,16.55,64400.0,16.91,16.93,16.54,16.55,64400.0
2009-03-20 11:00:00,16.55,16.55,16.36,16.38,116200.0,16.55,16.55,16.36,16.38,116200.0
2009-03-20 12:00:00,16.38,16.4,16.33,16.35,91200.0,16.38,16.4,16.33,16.35,91200.0
2009-03-20 13:00:00,16.36,16.36,16.16,16.18,49600.0,16.36,16.36,16.16,16.18,49600.0
2009-03-20 14:00:00,16.18,16.24,16.11,16.23,93000.0,16.18,16.24,16.11,16.23,93000.0
2009-03-20 15:00:00,16.22,16.34,16.22,16.28,158800.0,16.22,16.34,16.22,16.28,158800.0
2009-03-23 09:30:00,16.33,16.55,16.33,16.39,79600.0,16.33,16.55,16.33,16.39,79600.0
2009-03-23 10:00:00,16.39,16.5,16.31,16.37,106400.0,16.39,16.5,16.31,16.37,106400.0
2009-03-23 11:00:00,16.36,16.75,16.35,16.75,55200.0,16.36,16.75,16.35,16.75,55200.0
2009-03-23 12:00:00,16.75,16.89,16.73,16.88,71800.0,16.75,16.89,16.73,16.88,71800.0
2009-03-23 13:00:00,16.88,16.99,16.79,16.81,66400.0,16.88,16.99,16.79,16.81,66400.0
2009-03-23 14:00:00,16.84,16.94,16.68,16.92,62000.0,16.84,16.94,16.68,16.92,62000.0
2009-03-23 15:00:00,16.92,17.19,16.86,17.12,209200.0,16.92,17.19,16.86,17.12,209200.0
2009-03-24 09:30:00,16.85,17.17,16.66,17.15,82600.0,16.85,17.17,16.66,17.15,82600.0
2009-03-24 10:00:00,17.16,17.28,16.98,17.16,98800.0,17.16,17.28,16.98,17.16,98800.0
2009-03-24 11:00:00,17.15,17.33,17.12,17.31,60800.0,17.15,17.33,17.12,17.31,60800.0
2009-03-24 12:00:00,17.28,17.43,17.27,17.43,58400.0,17.28,17.43,17.27,17.43,58400.0
2009-03-24 13:00:00,17.43,17.75,17.41,17.57,233200.0,17.43,17.75,17.41,17.57,233200.0
2009-03-24 14:00:00,17.57,17.67,17.48,17.65,188400.0,17.57,17.67,17.48,17.65,188400.0
2009-03-24 15:00:00,17.64,17.74,17.53,17.53,277200.0,17.64,17.74,17.53,17.53,277200.0
2009-03-25 09:30:00,17.5,17.82,17.5,17.82,121400.0,17.5,17.82,17.5,17.82,121400.0
2009-03-25 10:00:00,17.82,18.3,17.82,18.16,138200.0,17.82,18.3,17.82,18.16,138200.0
2009-03-25 11:00:00,18.14,18.3,18.13,18.18,88600.0,18.14,18.3,18.13,18.18,88600.0
2009-03-25 12:00:00,18.16,18.22,17.99,18.09,120400.0,18.16,18.22,17.99,18.09,120400.0
2009-03-25 13:00:00,18.1,18.15,17.91,17.97,167200.0,18.1,18.15,17.91,17.97,167200.0
2009-03-25 14:00:00,17.97,17.97,17.72,17.74,187400.0,17.97,17.97,17.72,17.74,187400.0
2009-03-25 15:00:00,17.75,18.1,17.7,18.1,393000.0,17.75,18.1,17.7,18.1,393000.0
2009-03-26 09:30:00,17.91,18.45,17.91,18.23,81600.0,17.91,18.45,17.91,18.23,81600.0
2009-03-26 10:00:00,18.22,18.32,18.01,18.03,102600.0,18.22,18.32,18.01,18.03,102600.0
2009-03-26 11:00:00,18.04,18.2,18.02,18.04,64600.0,18.04,18.2,18.02,18.04,64600.0
2009-03-26 12:00:00,18.03,18.21,18.02,18.14,82200.0,18.03,18.21,18.02,18.14,82200.0
2009-03-26 13:00:00,18.15,18.34,18.15,18.18,172000.0,18.15,18.34,18.15,18.18,172000.0
2009-03-26 14:00:00,18.18,18.23,17.75,17.77,357000.0,18.18,18.23,17.75,17.77,357000.0
2009-03-26 15:00:00,17.77,18.03,17.72,17.97,625600.0,17.77,18.03,17.72,17.97,625600.0
2009-03-27 09:30:00,17.91,18.05,17.78,17.79,98400.0,17.91,18.05,17.78,17.79,98400.0
2009-03-27 10:00:00,17.8,17.96,17.63,17.82,161400.0,17.8,17.96,17.63,17.82,161400.0
2009-03-27 11:00:00,17.83,17.91,17.73,17.75,77200.0,17.83,17.91,17.73,17.75,77200.0
2009-03-27 12:00:00,17.75,17.85,17.67,17.68,48800.0,17.75,17.85,17.67,17.68,48800.0
2009-03-27 13:00:00,17.68,17.88,17.62,17.76,72800.0,17.68,17.88,17.62,17.76,72800.0
2009-03-27 14:00:00,17.79,17.91,17.74,17.88,101000.0,17.79,17.91,17.74,17.88,101000.0
2009-03-27 15:00:00,17.91,17.95,17.72,17.75,185600.0,17.91,17.95,17.72,17.75,185600.0
2009-03-30 09:30:00,17.68,17.68,17.29,17.34,61400.0,17.68,17.68,17.29,17.34,61400.0
2009-03-30 10:00:00,17.36,17.47,17.24,17.29,86200.0,17.36,17.47,17.24,17.29,86200.0
2009-03-30 11:00:00,17.29,17.31,17.16,17.27,93800.0,17.29,17.31,17.16,17.27,93800.0
2009-03-30 12:00:00,17.27,17.28,17.13,17.15,115200.0,17.27,17.28,17.13,17.15,115200.0
2009-03-30 13:00:00,17.16,17.25,17.05,17.06,89000.0,17.16,17.25,17.05,17.06,89000.0
2009-03-30 14:00:00,17.06,17.18,17.05,17.16,627400.0,17.06,17.18,17.05,17.16,627400.0
2009-03-30 15:00:00,17.13,17.35,17.13,17.32,481400.0,17.13,17.35,17.13,17.32,481400.0
2009-03-31 09:30:00,17.68,18.31,17.4,17.57,54000.0,17.68,18.31,17.4,17.57,54000.0
2009-03-31 10:00:00,17.55,17.68,17.48,17.63,216400.0,17.55,17.68,17.48,17.63,216400.0
2009-03-31 11:00:00,17.64,17.66,17.47,17.51,228000.0,17.64,17.66,17.47,17.51,228000.0
2009-03-31 12:00:00,17.52,17.67,17.47,17.65,113200.0,17.52,17.67,17.47,17.65,113200.0
2009-03-31 13:00:00,17.65,17.68,17.59,17.62,124200.0,17.65,17.68,17.59,17.62,124200.0
2009-03-31 14:00:00,17.64,17.74,17.55,17.64,190000.0,17.64,17.74,17.55,17.64,190000.0
2009-03-31 15:00:00,17.64,17.66,17.23,17.24,406400.0,17.64,17.66,17.23,17.24,406400.0
2009-04-01 09:30:00,17.1,17.26,16.54,16.64,74200.0,17.1,17.26,16.54,16.64,74200.0
2009-04-01 10:00:00,16.67,17.36,16.67,17.35,204600.0,16.67,17.36,16.67,17.35,204600.0
2009-04-01 11:00:00,17.35,17.44,17.25,17.42,71000.0,17.35,17.44,17.25,17.42,71000.0
2009-04-01 12:00:00,17.45,17.55,17.27,17.27,114400.0,17.45,17.55,17.27,17.27,114400.0
2009-04-01 13:00:00,17.28,17.29,17.18,17.23,157000.0,17.28,17.29,17.18,17.23,157000.0
2009-04-01 14:00:00,17.23,17.27,17.2,17.23,224400.0,17.23,17.27,17.2,17.23,224400.0
2009-04-01 15:00:00,17.23,17.38,17.11,17.36,576400.0,17.23,17.38,17.11,17.36,576400.0
2009-04-02 09:30:00,17.49,17.77,17.49,17.65,132600.0,17.49,17.77,17.49,17.65,132600.0
2009-04-02 10:00:00,17.66,17.71,17.57,17.59,291400.0,17.66,17.71,17.57,17.59,291400.0
2009-04-02 11:00:00,17.61,17.71,17.56,17.68,304200.0,17.61,17.71,17.56,17.68,304200.0
2009-04-02 12:00:00,17.67,17.77,17.61,17.71,202800.0,17.67,17.77,17.61,17.71,202800.0
2009-04-02 13:00:00,17.71,17.72,17.58,17.61,290200.0,17.71,17.72,17.58,17.61,290200.0
2009-04-02 14:00:00,17.61,17.71,17.6,17.64,456600.0,17.61,17.71,17.6,17.64,456600.0
2009-04-02 15:00:00,17.65,17.67,17.51,17.58,583400.0,17.65,17.67,17.51,17.58,583400.0
2009-04-03 09:30:00,17.63,17.83,17.29,17.36,26800.0,17.63,17.83,17.29,17.36,26800.0
2009-04-03 10:00:00,17.36,17.61,17.24,17.6,115000.0,17.36,17.61,17.24,17.6,115000.0
2009-04-03 11:00:00,17.61,17.68,17.61,17.67,181400.0,17.61,17.68,17.61,17.67,181400.0
2009-04-03 12:00:00,17.67,17.85,17.65,17.82,197600.0,17.67,17.85,17.65,17.82,197600.0
2009-04-03 13:00:00,17.82,17.97,17.82,17.94,146800.0,17.82,17.97,17.82,17.94,146800.0
2009-04-03 14:00:00,17.93,18.04,17.87,18.03,199600.0,17.93,18.04,17.87,18.03,199600.0
2009-04-03 15:00:00,18.03,18.13,17.97,18.11,294600.0,18.03,18.13,17.97,18.11,294600.0
2009-04-06 09:30:00,18.04,18.57,18.04,18.56,56800.0,18.04,18.57,18.04,18.56,56800.0
2009-04-06 10:00:00,18.57,18.69,18.35,18.37,105200.0,18.57,18.69,18.35,18.37,105200.0
2009-04-06 11:00:00,18.37,18.44,18.25,18.27,66800.0,18.37,18.44,18.25,18.27,66800.0
2009-04-06 12:00:00,18.26,18.27,18.09,18.15,50800.0,18.26,18.27,18.09,18.15,50800.0
2009-04-06 13:00:00,18.19,18.26,18.11,18.23,73800.0,18.19,18.26,18.11,18.23,73800.0
2009-04-06 14:00:00,18.22,18.25,18.11,18.23,76000.0,18.22,18.25,18.11,18.23,76000.0
2009-04-06 15:00:00,18.22,18.39,18.18,18.35,136000.0,18.22,18.39,18.18,18.35,136000.0
2009-04-07 09:30:00,18.02,18.13,17.83,18.09,49200.0,18.02,18.13,17.83,18.09,49200.0
2009-04-07 10:00:00,18.08,18.3,18.05,18.23,58800.0,18.08,18.3,18.05,18.23,58800.0
2009-04-07 11:00:00,18.22,18.29,18.1,18.12,84800.0,18.22,18.29,18.1,18.12,84800.0
2009-04-07 12:00:00,18.15,18.35,18.15,18.25,49800.0,18.15,18.35,18.15,18.25,49800.0
2009-04-07 13:00:00,18.24,18.26,18.08,18.17,83000.0,18.24,18.26,18.08,18.17,83000.0
2009-04-07 14:00:00,18.17,18.18,18.04,18.13,74400.0,18.17,18.18,18.04,18.13,74400.0
2009-04-07 15:00:00,18.13,18.27,18.1,18.14,176000.0,18.13,18.27,18.1,18.14,176000.0
2009-04-08 09:30:00,18.48,18.48,18.28,18.36,62800.0,18.48,18.48,18.28,18.36,62800.0
2009-04-08 10:00:00,18.41,18.44,18.11,18.21,51600.0,18.41,18.44,18.11,18.21,51600.0
2009-04-08 11:00:00,18.21,18.36,18.18,18.27,81200.0,18.21,18.36,18.18,18.27,81200.0
2009-04-08 12:00:00,18.25,18.43,18.22,18.4,59000.0,18.25,18.43,18.22,18.4,59000.0
2009-04-08 13:00:00,18.41,18.46,18.36,18.4,62400.0,18.41,18.46,18.36,18.4,62400.0
2009-04-08 14:00:00,18.41,18.41,18.23,18.27,102800.0,18.41,18.41,18.23,18.27,102800.0
2009-04-08 15:00:00,18.26,18.3,18.12,18.29,320200.0,18.26,18.3,18.12,18.29,320200.0
2009-04-09 09:30:00,18.64,18.93,18.62,18.93,32200.0,18.64,18.93,18.62,18.93,32200.0
2009-04-09 10:00:00,18.96,19.0,18.88,18.9,78200.0,18.96,19.0,18.88,18.9,78200.0
2009-04-09 11:00:00,18.9,18.9,18.77,18.85,61800.0,18.9,18.9,18.77,18.85,61800.0
2009-04-09 12:00:00,18.83,18.96,18.82,18.83,65800.0,18.83,18.96,18.82,18.83,65800.0
2009-04-09 13:00:00,18.85,18.85,18.75,18.75,42400.0,18.85,18.85,18.75,18.75,42400.0
2009-04-09 14:00:00,18.75,19.0,18.75,18.93,71200.0,18.75,19.0,18.75,18.93,71200.0
2009-04-09 15:00:00,18.93,18.98,18.86,18.95,125400.0,18.93,18.98,18.86,18.95,125400.0
2009-04-13 09:30:00,18.74,19.0,18.58,18.88,33200.0,18.74,19.0,18.58,18.88,33200.0
2009-04-13 10:00:00,18.88,18.94,18.8,18.82,157600.0,18.88,18.94,18.8,18.82,157600.0
2009-04-13 11:00:00,18.79,18.8,18.62,18.65,93000.0,18.79,18.8,18.62,18.65,93000.0
2009-04-13 12:00:00,18.67,18.77,18.61,18.64,54800.0,18.67,18.77,18.61,18.64,54800.0
2009-04-13 13:00:00,18.64,18.78,18.61,18.78,80800.0,18.64,18.78,18.61,18.78,80800.0
2009-04-13 14:00:00,18.78,18.83,18.73,18.73,127200.0,18.78,18.83,18.73,18.73,127200.0
2009-04-13 15:00:00,18.72,18.88,18.71,18.81,189600.0,18.72,18.88,18.71,18.81,189600.0
2009-04-14 09:30:00,18.68,18.81,18.66,18.7,42000.0,18.68,18.81,18.66,18.7,42000.0
2009-04-14 10:00:00,18.67,18.99,18.67,18.92,217800.0,18.67,18.99,18.67,18.92,217800.0
2009-04-14 11:00:00,18.92,18.93,18.75,18.76,122200.0,18.92,18.93,18.75,18.76,122200.0
2009-04-14 12:00:00,18.77,18.81,18.72,18.73,86200.0,18.77,18.81,18.72,18.73,86200.0
2009-04-14 13:00:00,18.73,18.82,18.72,18.79,61800.0,18.73,18.82,18.72,18.79,61800.0
2009-04-14 14:00:00,18.79,18.88,18.73,18.8,134800.0,18.79,18.88,18.73,18.8,134800.0
2009-04-14 15:00:00,18.81,18.87,18.75,18.82,183400.0,18.81,18.87,18.75,18.82,183400.0
2009-04-15 09:30:00,18.86,19.0,18.68,18.73,112800.0,18.86,19.0,18.68,18.73,112800.0
2009-04-15 10:00:00,18.76,18.79,18.6,18.63,142000.0,18.76,18.79,18.6,18.63,142000.0
2009-04-15 11:00:00,18.63,18.65,18.52,18.57,90400.0,18.63,18.65,18.52,18.57,90400.0
2009-04-15 12:00:00,18.57,18.57,18.37,18.46,154600.0,18.57,18.57,18.37,18.46,154600.0
2009-04-15 13:00:00,18.47,18.47,18.34,18.35,354400.0,18.47,18.47,18.34,18.35,354400.0
2009-04-15 14:00:00,18.35,18.47,18.33,18.42,110000.0,18.35,18.47,18.33,18.42,110000.0
2009-04-15 15:00:00,18.41,18.65,18.4,18.63,279200.0,18.41,18.65,18.4,18.63,279200.0
2009-04-16 09:30:00,18.85,19.4,18.85,19.25,146600.0,18.85,19.4,18.85,19.25,146600.0
2009-04-16 10:00:00,19.27,19.27,19.11,19.23,130400.0,19.27,19.27,19.11,19.23,130400.0
2009-04-16 11:00:00,19.24,19.3,19.16,19.18,234400.0,19.24,19.3,19.16,19.18,234400.0
2009-04-16 12:00:00,19.17,19.31,19.14,19.26,77600.0,19.17,19.31,19.14,19.26,77600.0
2009-04-16 13:00:00,19.25,19.36,19.22,19.33,114000.0,19.25,19.36,19.22,19.33,114000.0
2009-04-16 14:00:00,19.34,19.38,19.29,19.32,76600.0,19.34,19.38,19.29,19.32,76600.0
2009-04-16 15:00:00,19.32,19.43,19.28,19.34,144600.0,19.32,19.43,19.28,19.34,144600.0
2009-04-17 09:30:00,19.4,19.4,19.11,19.15,110800.0,19.4,19.4,19.11,19.15,110800.0
2009-04-17 10:00:00,19.17,19.28,19.15,19.24,118400.0,19.17,19.28,19.15,19.24,118400.0
2009-04-17 11:00:00,19.25,19.26,19.11,19.26,185200.0,19.25,19.26,19.11,19.26,185200.0
2009-04-17 12:00:00,19.25,19.35,19.2,19.25,130600.0,19.25,19.35,19.2,19.25,130600.0
2009-04-17 13:00:00,19.25,19.33,19.18,19.32,131400.0,19.25,19.33,19.18,19.32,131400.0
2009-04-17 14:00:00,19.33,19.38,19.29,19.29,118400.0,19.33,19.38,19.29,19.29,118400.0
2009-04-17 15:00:00,19.31,19.58,19.3,19.37,378400.0,19.31,19.58,19.3,19.37,378400.0
2009-04-20 09:30:00,19.13,19.34,19.09,19.21,64000.0,19.13,19.34,19.09,19.21,64000.0
2009-04-20 10:00:00,19.21,19.21,19.05,19.09,142800.0,19.21,19.21,19.05,19.09,142800.0
2009-04-20 11:00:00,19.07,19.27,19.04,19.21,136600.0,19.07,19.27,19.04,19.21,136600.0
2009-04-20 12:00:00,19.2,19.28,19.18,19.27,57600.0,19.2,19.28,19.18,19.27,57600.0
2009-04-20 13:00:00,19.24,19.25,19.14,19.18,114600.0,19.24,19.25,19.14,19.18,114600.0
2009-04-20 14:00:00,19.18,19.22,19.1,19.11,98400.0,19.18,19.22,19.1,19.11,98400.0
2009-04-20 15:00:00,19.11,19.16,18.96,18.97,369600.0,19.11,19.16,18.96,18.97,369600.0
2009-04-21 09:30:00,18.96,19.21,18.93,18.95,55800.0,18.96,19.21,18.93,18.95,55800.0
2009-04-21 10:00:00,18.95,19.06,18.75,18.83,79400.0,18.95,19.06,18.75,18.83,79400.0
2009-04-21 11:00:00,18.83,18.87,18.77,18.78,99000.0,18.83,18.87,18.77,18.78,99000.0
2009-04-21 12:00:00,18.79,18.9,18.75,18.76,70200.0,18.79,18.9,18.75,18.76,70200.0
2009-04-21 13:00:00,18.75,18.81,18.72,18.76,53000.0,18.75,18.81,18.72,18.76,53000.0
2009-04-21 14:00:00,18.78,18.81,18.71,18.75,103800.0,18.78,18.81,18.71,18.75,103800.0
2009-04-21 15:00:00,18.75,18.86,18.63,18.75,319200.0,18.75,18.86,18.63,18.75,319200.0
2009-04-22 09:30:00,18.61,18.72,18.52,18.65,36600.0,18.61,18.72,18.52,18.65,36600.0
2009-04-22 10:00:00,18.64,18.81,18.6,18.77,164400.0,18.64,18.81,18.6,18.77,164400.0
2009-04-22 11:00:00,18.74,18.83,18.72,18.8,93200.0,18.74,18.83,18.72,18.8,93200.0
2009-04-22 12:00:00,18.8,18.92,18.78,18.9,96400.0,18.8,18.92,18.78,18.9,96400.0
2009-04-22 13:00:00,18.91,19.02,18.9,19.01,155000.0,18.91,19.02,18.9,19.01,155000.0
2009-04-22 14:00:00,19.01,19.27,19.0,19.18,128800.0,19.01,19.27,19.0,19.18,128800.0
2009-04-22 15:00:00,19.18,19.4,19.08,19.23,389400.0,19.18,19.4,19.08,19.23,389400.0
2009-04-23 09:30:00,19.38,19.4,18.65,18.72,163800.0,19.38,19.4,18.65,18.72,163800.0
2009-04-23 10:00:00,18.72,18.85,18.59,18.71,279400.0,18.72,18.85,18.59,18.71,279400.0
2009-04-23 11:00:00,18.66,18.83,18.59,18.76,113800.0,18.66,18.83,18.59,18.76,113800.0
2009-04-23 12:00:00,18.77,19.06,18.76,18.91,211200.0,18.77,19.06,18.76,18.91,211200.0
2009-04-23 13:00:00,18.93,18.99,18.89,18.96,83200.0,18.93,18.99,18.89,18.96,83200.0
2009-04-23 14:00:00,18.96,18.97,18.85,18.86,131600.0,18.96,18.97,18.85,18.86,131600.0
2009-04-23 15:00:00,18.86,19.19,18.8,19.12,351800.0,18.86,19.19,18.8,19.12,351800.0
2009-04-24 09:30:00,19.09,19.8,19.02,19.69,340000.0,19.09,19.8,19.02,19.69,340000.0
2009-04-24 10:00:00,19.71,20.32,19.71,20.18,704600.0,19.71,20.32,19.71,20.18,704600.0
2009-04-24 11:00:00,20.18,20.19,20.0,20.09,587400.0,20.18,20.19,20.0,20.09,587400.0
2009-04-24 12:00:00,20.1,20.17,20.0,20.01,358600.0,20.1,20.17,20.0,20.01,358600.0
2009-04-24 13:00:00,20.01,20.09,19.95,20.01,436200.0,20.01,20.09,19.95,20.01,436200.0
2009-04-24 14:00:00,20.02,20.11,19.88,19.92,244600.0,20.02,20.11,19.88,19.92,244600.0
2009-04-24 15:00:00,19.93,20.1,19.84,19.91,257400.0,19.93,20.1,19.84,19.91,257400.0
2009-04-27 09:30:00,19.68,20.23,19.68,20.09,129200.0,19.68,20.23,19.68,20.09,129200.0
2009-04-27 10:00:00,20.1,20.23,19.97,20.22,170800.0,20.1,20.23,19.97,20.22,170800.0
2009-04-27 11:00:00,20.23,20.23,20.08,20.18,139400.0,20.23,20.23,20.08,20.18,139400.0
2009-04-27 12:00:00,20.17,20.25,20.03,20.03,96200.0,20.17,20.25,20.03,20.03,96200.0
2009-04-27 13:00:00,20.05,20.06,19.88,19.93,84000.0,20.05,20.06,19.88,19.93,84000.0
2009-04-27 14:00:00,19.93,19.93,19.82,19.85,99400.0,19.93,19.93,19.82,19.85,99400.0
2009-04-27 15:00:00,19.85,19.88,19.71,19.8,311800.0,19.85,19.88,19.71,19.8,311800.0
2009-04-28 09:30:00,19.68,20.08,19.61,20.07,159800.0,19.68,20.08,19.61,20.07,159800.0
2009-04-28 10:00:00,20.08,20.15,19.8,19.84,181000.0,20.08,20.15,19.8,19.84,181000.0
2009-04-28 11:00:00,19.85,20.02,19.85,19.99,149800.0,19.85,20.02,19.85,19.99,149800.0
2009-04-28 12:00:00,19.99,20.11,19.9,20.08,123200.0,19.99,20.11,19.9,20.08,123200.0
2009-04-28 13:00:00,20.08,20.08,19.86,19.86,106800.0,20.08,20.08,19.86,19.86,106800.0
2009-04-28 14:00:00,19.86,20.04,19.83,19.96,247600.0,19.86,20.04,19.83,19.96,247600.0
2009-04-28 15:00:00,19.96,19.98,19.73,19.75,255600.0,19.96,19.98,19.73,19.75,255600.0
2009-04-29 09:30:00,19.95,20.1,19.75,19.84,42600.0,19.95,20.1,19.75,19.84,42600.0
2009-04-29 10:00:00,19.84,19.96,19.8,19.92,141600.0,19.84,19.96,19.8,19.92,141600.0
2009-04-29 11:00:00,19.93,19.97,19.8,19.8,104400.0,19.93,19.97,19.8,19.8,104400.0
2009-04-29 12:00:00,19.81,19.89,19.7,19.71,91400.0,19.81,19.89,19.7,19.71,91400.0
2009-04-29 13:00:00,19.73,19.89,19.68,19.84,101400.0,19.73,19.89,19.68,19.84,101400.0
2009-04-29 14:00:00,19.84,19.97,19.79,19.9,220400.0,19.84,19.97,19.79,19.9,220400.0
2009-04-29 15:00:00,19.9,19.93,19.76,19.88,253800.0,19.9,19.93,19.76,19.88,253800.0
2009-04-30 09:30:00,20.05,20.11,19.98,20.05,54800.0,20.05,20.11,19.98,20.05,54800.0
2009-04-30 10:00:00,20.04,20.18,20.0,20.1,136600.0,20.04,20.18,20.0,20.1,136600.0
2009-04-30 11:00:00,20.11,20.24,20.05,20.09,71000.0,20.11,20.24,20.05,20.09,71000.0
2009-04-30 12:00:00,20.1,20.13,19.79,19.81,88200.0,20.1,20.13,19.79,19.81,88200.0
2009-04-30 13:00:00,19.82,19.86,19.71,19.8,126200.0,19.82,19.86,19.71,19.8,126200.0
2009-04-30 14:00:00,19.8,19.9,19.75,19.85,80600.0,19.8,19.9,19.75,19.85,80600.0
2009-04-30 15:00:00,19.85,19.86,19.65,19.66,536600.0,19.85,19.86,19.65,19.66,536600.0
2009-05-01 09:30:00,19.69,20.04,19.08,19.28,136600.0,19.69,20.04,19.08,19.28,136600.0
2009-05-01 10:00:00,19.27,19.34,19.23,19.27,147000.0,19.27,19.34,19.23,19.27,147000.0
2009-05-01 11:00:00,19.28,19.39,19.26,19.28,89400.0,19.28,19.39,19.26,19.28,89400.0
2009-05-01 12:00:00,19.3,19.63,19.28,19.63,258000.0,19.3,19.63,19.28,19.63,258000.0
2009-05-01 13:00:00,19.61,19.72,19.61,19.65,84000.0,19.61,19.72,19.61,19.65,84000.0
2009-05-01 14:00:00,19.65,19.67,19.55,19.59,103600.0,19.65,19.67,19.55,19.59,103600.0
2009-05-01 15:00:00,19.6,19.7,19.55,19.7,275400.0,19.6,19.7,19.55,19.7,275400.0
2009-05-04 09:30:00,19.68,19.82,19.63,19.67,37600.0,19.68,19.82,19.63,19.67,37600.0
2009-05-04 10:00:00,19.68,19.81,19.67,19.74,132600.0,19.68,19.81,19.67,19.74,132600.0
2009-05-04 11:00:00,19.75,19.79,19.61,19.62,104400.0,19.75,19.79,19.61,19.62,104400.0
2009-05-04 12:00:00,19.63,19.72,19.56,19.61,68600.0,19.63,19.72,19.56,19.61,68600.0
2009-05-04 13:00:00,19.6,19.75,19.6,19.74,98600.0,19.6,19.75,19.6,19.74,98600.0
2009-05-04 14:00:00,19.75,19.82,19.71,19.8,165400.0,19.75,19.82,19.71,19.8,165400.0
2009-05-04 15:00:00,19.8,19.93,19.76,19.93,212200.0,19.8,19.93,19.76,19.93,212200.0
2009-05-05 09:30:00,20.05,20.31,19.75,20.27,155200.0,20.05,20.31,19.75,20.27,155200.0
2009-05-05 10:00:00,20.28,20.38,20.22,20.24,97000.0,20.28,20.38,20.22,20.24,97000.0
2009-05-05 11:00:00,20.22,20.34,20.2,20.33,111000.0,20.22,20.34,20.2,20.33,111000.0
2009-05-05 12:00:00,20.33,20.4,20.27,20.36,92600.0,20.33,20.4,20.27,20.36,92600.0
2009-05-05 13:00:00,20.35,20.42,20.27,20.4,89800.0,20.35,20.42,20.27,20.4,89800.0
2009-05-05 14:00:00,20.4,20.43,20.3,20.39,140000.0,20.4,20.43,20.3,20.39,140000.0
2009-05-05 15:00:00,20.38,20.5,20.36,20.47,168000.0,20.38,20.5,20.36,20.47,168000.0
2009-05-06 09:30:00,20.6,20.77,20.42,20.45,45000.0,20.6,20.77,20.42,20.45,45000.0
2009-05-06 10:00:00,20.45,20.45,20.15,20.41,89000.0,20.45,20.45,20.15,20.41,89000.0
2009-05-06 11:00:00,20.4,20.53,20.38,20.49,125000.0,20.4,20.53,20.38,20.49,125000.0
2009-05-06 12:00:00,20.49,20.58,20.47,20.55,97800.0,20.49,20.58,20.47,20.55,97800.0
2009-05-06 13:00:00,20.55,20.65,20.49,20.61,112600.0,20.55,20.65,20.49,20.61,112600.0
2009-05-06 14:00:00,20.64,20.68,20.52,20.64,174600.0,20.64,20.68,20.52,20.64,174600.0
2009-05-06 15:00:00,20.64,20.67,20.56,20.67,355200.0,20.64,20.67,20.56,20.67,355200.0
2009-05-07 09:30:00,20.72,21.6,20.72,21.47,308600.0,20.72,21.6,20.72,21.47,308600.0
2009-05-07 10:00:00,21.48,21.53,21.18,21.43,184200.0,21.48,21.53,21.18,21.43,184200.0
2009-05-07 11:00:00,21.43,21.51,21.39,21.49,98800.0,21.43,21.51,21.39,21.49,98800.0
2009-05-07 12:00:00,21.47,21.55,21.44,21.55,102000.0,21.47,21.55,21.44,21.55,102000.0
2009-05-07 13:00:00,21.54,21.68,21.49,21.51,271200.0,21.54,21.68,21.49,21.51,271200.0
2009-05-07 14:00:00,21.51,21.53,21.39,21.42,311800.0,21.51,21.53,21.39,21.42,311800.0
2009-05-07 15:00:00,21.43,21.53,21.36,21.45,386800.0,21.43,21.53,21.36,21.45,386800.0
2009-05-08 09:30:00,21.75,22.06,21.63,21.98,72600.0,21.75,22.06,21.63,21.98,72600.0
2009-05-08 10:00:00,21.98,22.0,21.68,21.76,181600.0,21.98,22.0,21.68,21.76,181600.0
2009-05-08 11:00:00,21.77,21.89,21.74,21.76,146800.0,21.77,21.89,21.74,21.76,146800.0
2009-05-08 12:00:00,21.78,21.83,21.72,21.78,87800.0,21.78,21.83,21.72,21.78,87800.0
2009-05-08 13:00:00,21.78,21.83,21.72,21.81,186400.0,21.78,21.83,21.72,21.81,186400.0
2009-05-08 14:00:00,21.82,21.94,21.8,21.91,124200.0,21.82,21.94,21.8,21.91,124200.0
2009-05-08 15:00:00,21.91,21.95,21.79,21.89,227200.0,21.91,21.95,21.79,21.89,227200.0
2009-05-11 09:30:00,21.55,21.84,21.33,21.39,55000.0,21.55,21.84,21.33,21.39,55000.0
2009-05-11 10:00:00,21.4,21.5,21.3,21.43,163000.0,21.4,21.5,21.3,21.43,163000.0
2009-05-11 11:00:00,21.42,21.45,21.19,21.23,121600.0,21.42,21.45,21.19,21.23,121600.0
2009-05-11 12:00:00,21.22,21.32,21.2,21.25,77000.0,21.22,21.32,21.2,21.25,77000.0
2009-05-11 13:00:00,21.25,21.36,21.23,21.27,103600.0,21.25,21.36,21.23,21.27,103600.0
2009-05-11 14:00:00,21.27,21.3,21.18,21.19,185000.0,21.27,21.3,21.18,21.19,185000.0
2009-05-11 15:00:00,21.2,21.2,21.07,21.13,321000.0,21.2,21.2,21.07,21.13,321000.0
2009-05-12 09:30:00,21.6,21.74,21.21,21.47,78200.0,21.6,21.74,21.21,21.47,78200.0
2009-05-12 10:00:00,21.47,21.47,21.19,21.28,187400.0,21.47,21.47,21.19,21.28,187400.0
2009-05-12 11:00:00,21.28,21.37,21.23,21.31,154600.0,21.28,21.37,21.23,21.31,154600.0
2009-05-12 12:00:00,21.3,21.36,21.27,21.29,46800.0,21.3,21.36,21.27,21.29,46800.0
2009-05-12 13:00:00,21.27,21.38,21.24,21.27,64200.0,21.27,21.38,21.24,21.27,64200.0
2009-05-12 14:00:00,21.27,21.41,21.25,21.37,74800.0,21.27,21.41,21.25,21.37,74800.0
2009-05-12 15:00:00,21.38,21.44,21.28,21.37,133600.0,21.38,21.44,21.28,21.37,133600.0
2009-05-13 09:30:00,21.18,21.19,21.02,21.07,44800.0,21.18,21.19,21.02,21.07,44800.0
2009-05-13 10:00:00,21.04,21.05,20.53,20.55,219200.0,21.04,21.05,20.53,20.55,219200.0
2009-05-13 11:00:00,20.56,20.57,20.43,20.48,141600.0,20.56,20.57,20.43,20.48,141600.0
2009-05-13 12:00:00,20.47,20.5,20.4,20.43,86600.0,20.47,20.5,20.4,20.43,86600.0
2009-05-13 13:00:00,20.43,20.52,20.38,20.5,120600.0,20.43,20.52,20.38,20.5,120600.0
2009-05-13 14:00:00,20.5,20.52,20.34,20.41,151000.0,20.5,20.52,20.34,20.41,151000.0
2009-05-13 15:00:00,20.43,20.57,20.36,20.43,259200.0,20.43,20.57,20.36,20.43,259200.0
2009-05-14 09:30:00,20.54,20.61,20.38,20.49,71000.0,20.54,20.61,20.38,20.49,71000.0
2009-05-14 10:00:00,20.46,20.49,20.19,20.21,125400.0,20.46,20.49,20.19,20.21,125400.0
2009-05-14 11:00:00,20.22,20.32,20.08,20.22,204600.0,20.22,20.32,20.08,20.22,204600.0
2009-05-14 12:00:00,20.2,20.34,20.16,20.34,38000.0,20.2,20.34,20.16,20.34,38000.0
2009-05-14 13:00:00,20.32,20.49,20.3,20.43,65200.0,20.32,20.49,20.3,20.43,65200.0
2009-05-14 14:00:00,20.43,20.67,20.43,20.6,130400.0,20.43,20.67,20.43,20.6,130400.0
2009-05-14 15:00:00,20.6,20.67,20.42,20.48,219200.0,20.6,20.67,20.42,20.48,219200.0
2009-05-15 09:30:00,20.49,20.72,20.25,20.45,43800.0,20.49,20.72,20.25,20.45,43800.0
2009-05-15 10:00:00,20.42,20.57,20.37,20.5,170800.0,20.42,20.57,20.37,20.5,170800.0
2009-05-15 11:00:00,20.53,20.64,20.46,20.46,179600.0,20.53,20.64,20.46,20.46,179600.0
2009-05-15 12:00:00,20.47,20.53,20.44,20.49,95400.0,20.47,20.53,20.44,20.49,95400.0
2009-05-15 13:00:00,20.49,20.5,20.38,20.42,103800.0,20.49,20.5,20.38,20.42,103800.0
2009-05-15 14:00:00,20.42,20.48,20.35,20.43,91200.0,20.42,20.48,20.35,20.43,91200.0
2009-05-15 15:00:00,20.44,20.46,20.32,20.45,175800.0,20.44,20.46,20.32,20.45,175800.0
2009-05-18 09:30:00,20.49,20.68,20.38,20.38,100800.0,20.49,20.68,20.38,20.38,100800.0
2009-05-18 10:00:00,20.36,20.41,20.25,20.31,81400.0,20.36,20.41,20.25,20.31,81400.0
2009-05-18 11:00:00,20.33,20.43,20.25,20.4,103000.0,20.33,20.43,20.25,20.4,103000.0
2009-05-18 12:00:00,20.38,20.47,20.36,20.42,89800.0,20.38,20.47,20.36,20.42,89800.0
2009-05-18 13:00:00,20.43,20.48,20.38,20.45,141800.0,20.43,20.48,20.38,20.45,141800.0
2009-05-18 14:00:00,20.45,20.6,20.44,20.56,73600.0,20.45,20.6,20.44,20.56,73600.0
2009-05-18 15:00:00,20.56,20.58,20.47,20.55,155200.0,20.56,20.58,20.47,20.55,155200.0
2009-05-19 09:30:00,20.61,20.79,20.54,20.57,56400.0,20.61,20.79,20.54,20.57,56400.0
2009-05-19 10:00:00,20.56,20.6,20.5,20.56,151400.0,20.56,20.6,20.5,20.56,151400.0
2009-05-19 11:00:00,20.56,20.59,20.46,20.49,89400.0,20.56,20.59,20.46,20.49,89400.0
2009-05-19 12:00:00,20.5,20.57,20.49,20.49,47600.0,20.5,20.57,20.49,20.49,47600.0
2009-05-19 13:00:00,20.49,20.61,20.47,20.59,60600.0,20.49,20.61,20.47,20.59,60600.0
2009-05-19 14:00:00,20.6,20.77,20.59,20.77,93800.0,20.6,20.77,20.59,20.77,93800.0
2009-05-19 15:00:00,20.76,20.98,20.76,20.88,213000.0,20.76,20.98,20.76,20.88,213000.0
2009-05-20 09:30:00,20.92,21.15,20.86,21.08,49400.0,20.92,21.15,20.86,21.08,49400.0
2009-05-20 10:00:00,21.09,21.25,21.0,21.25,84800.0,21.09,21.25,21.0,21.25,84800.0
2009-05-20 11:00:00,21.24,21.24,21.06,21.09,40200.0,21.24,21.24,21.06,21.09,40200.0
2009-05-20 12:00:00,21.08,21.09,20.96,20.97,54200.0,21.08,21.09,20.96,20.97,54200.0
2009-05-20 13:00:00,20.96,21.1,20.96,21.05,43600.0,20.96,21.1,20.96,21.05,43600.0
2009-05-20 14:00:00,21.05,21.16,20.98,21.11,69600.0,21.05,21.16,20.98,21.11,69600.0
2009-05-20 15:00:00,21.11,21.11,20.74,20.75,128600.0,21.11,21.11,20.74,20.75,128600.0
2009-05-21 09:30:00,20.77,20.82,20.36,20.37,77600.0,20.77,20.82,20.36,20.37,77600.0
2009-05-21 10:00:00,20.36,20.38,20.14,20.21,117000.0,20.36,20.38,20.14,20.21,117000.0
2009-05-21 11:00:00,20.17,20.25,20.08,20.13,70600.0,20.17,20.25,20.08,20.13,70600.0
2009-05-21 12:00:00,20.11,20.12,20.01,20.06,90800.0,20.11,20.12,20.01,20.06,90800.0
2009-05-21 13:00:00,20.08,20.08,19.99,20.04,128600.0,20.08,20.08,19.99,20.04,128600.0
2009-05-21 14:00:00,20.03,20.13,20.03,20.13,218400.0,20.03,20.13,20.03,20.13,218400.0
2009-05-21 15:00:00,20.14,20.18,20.07,20.11,189800.0,20.14,20.18,20.07,20.11,189800.0
2009-05-22 09:30:00,20.27,20.48,20.11,20.12,32200.0,20.27,20.48,20.11,20.12,32200.0
2009-05-22 10:00:00,20.11,20.34,20.11,20.33,33400.0,20.11,20.34,20.11,20.33,33400.0
2009-05-22 11:00:00,20.32,20.42,20.31,20.35,26200.0,20.32,20.42,20.31,20.35,26200.0
2009-05-22 12:00:00,20.36,20.39,20.23,20.35,18600.0,20.36,20.39,20.23,20.35,18600.0
2009-05-22 13:00:00,20.36,20.42,20.28,20.3,38400.0,20.36,20.42,20.28,20.3,38400.0
2009-05-22 14:00:00,20.32,20.43,20.31,20.39,62000.0,20.32,20.43,20.31,20.39,62000.0
2009-05-22 15:00:00,20.38,20.41,20.17,20.18,82400.0,20.38,20.41,20.17,20.18,82400.0
2009-05-26 09:30:00,20.5,20.5,20.0,20.37,29600.0,20.5,20.5,20.0,20.37,29600.0
2009-05-26 10:00:00,20.39,20.85,20.39,20.81,100400.0,20.39,20.85,20.39,20.81,100400.0
2009-05-26 11:00:00,20.82,20.85,20.76,20.85,41400.0,20.82,20.85,20.76,20.85,41400.0
2009-05-26 12:00:00,20.84,20.9,20.76,20.9,47000.0,20.84,20.9,20.76,20.9,47000.0
2009-05-26 13:00:00,20.88,20.91,20.76,20.78,150600.0,20.88,20.91,20.76,20.78,150600.0
2009-05-26 14:00:00,20.78,20.97,20.78,20.84,225400.0,20.78,20.97,20.78,20.84,225400.0
2009-05-26 15:00:00,20.84,20.96,20.81,20.96,140000.0,20.84,20.96,20.81,20.96,140000.0
2009-05-27 09:30:00,20.84,20.99,20.72,20.93,22800.0,20.84,20.99,20.72,20.93,22800.0
2009-05-27 10:00:00,20.98,21.22,20.82,21.17,113600.0,20.98,21.22,20.82,21.17,113600.0
2009-05-27 11:00:00,21.15,21.47,21.15,21.44,154400.0,21.15,21.47,21.15,21.44,154400.0
2009-05-27 12:00:00,21.44,21.48,21.4,21.43,77400.0,21.44,21.48,21.4,21.43,77400.0
2009-05-27 13:00:00,21.43,21.49,21.25,21.25,114800.0,21.43,21.49,21.25,21.25,114800.0
2009-05-27 14:00:00,21.25,21.27,21.09,21.21,88000.0,21.25,21.27,21.09,21.21,88000.0
2009-05-27 15:00:00,21.21,21.24,21.0,21.0,93600.0,21.21,21.24,21.0,21.0,93600.0
2009-05-28 09:30:00,21.11,21.48,21.04,21.35,42400.0,21.11,21.48,21.04,21.35,42400.0
2009-05-28 10:00:00,21.35,21.35,21.09,21.22,271000.0,21.35,21.35,21.09,21.22,271000.0
2009-05-28 11:00:00,21.24,21.33,21.19,21.32,95000.0,21.24,21.33,21.19,21.32,95000.0
2009-05-28 12:00:00,21.31,21.33,21.17,21.18,57800.0,21.31,21.33,21.17,21.18,57800.0
2009-05-28 13:00:00,21.18,21.43,21.14,21.23,82400.0,21.18,21.43,21.14,21.23,82400.0
2009-05-28 14:00:00,21.23,21.29,21.18,21.25,152000.0,21.23,21.29,21.18,21.25,152000.0
2009-05-28 15:00:00,21.27,21.28,21.06,21.14,127200.0,21.27,21.28,21.06,21.14,127200.0
2009-05-29 09:30:00,21.06,21.06,20.78,20.85,51400.0,21.06,21.06,20.78,20.85,51400.0
2009-05-29 10:00:00,20.87,20.99,20.82,20.9,168600.0,20.87,20.99,20.82,20.9,168600.0
2009-05-29 11:00:00,20.9,20.96,20.77,20.77,165600.0,20.9,20.96,20.77,20.77,165600.0
2009-05-29 12:00:00,20.8,20.93,20.8,20.91,76800.0,20.8,20.93,20.8,20.91,76800.0
2009-05-29 13:00:00,20.91,21.08,20.91,21.08,48000.0,20.91,21.08,20.91,21.08,48000.0
2009-05-29 14:00:00,21.08,21.08,20.91,20.94,110800.0,21.08,21.08,20.91,20.94,110800.0
2009-05-29 15:00:00,20.94,21.11,20.85,20.92,321600.0,20.94,21.11,20.85,20.92,321600.0
2009-06-01 09:30:00,20.68,21.75,20.68,21.65,83400.0,20.68,21.75,20.68,21.65,83400.0
2009-06-01 10:00:00,21.65,21.77,21.5,21.5,105000.0,21.65,21.77,21.5,21.5,105000.0
2009-06-01 11:00:00,21.51,21.69,21.45,21.64,106600.0,21.51,21.69,21.45,21.64,106600.0
2009-06-01 12:00:00,21.63,22.0,21.61,21.95,231600.0,21.63,22.0,21.61,21.95,231600.0
2009-06-01 13:00:00,21.95,22.07,21.93,22.07,69200.0,21.95,22.07,21.93,22.07,69200.0
2009-06-01 14:00:00,22.06,22.07,21.92,22.01,113800.0,22.06,22.07,21.92,22.01,113800.0
2009-06-01 15:00:00,22.0,22.02,21.82,21.9,223800.0,22.0,22.02,21.82,21.9,223800.0
2009-06-02 09:30:00,21.68,22.17,21.68,22.15,82800.0,21.68,22.17,21.68,22.15,82800.0
2009-06-02 10:00:00,22.15,22.9,22.15,22.86,302600.0,22.15,22.9,22.15,22.86,302600.0
2009-06-02 11:00:00,22.86,23.1,22.67,22.96,335000.0,22.86,23.1,22.67,22.96,335000.0
2009-06-02 12:00:00,22.93,22.93,22.74,22.92,52000.0,22.93,22.93,22.74,22.92,52000.0
2009-06-02 13:00:00,22.9,23.08,22.86,23.08,168200.0,22.9,23.08,22.86,23.08,168200.0
2009-06-02 14:00:00,23.07,23.23,22.97,23.06,216600.0,23.07,23.23,22.97,23.06,216600.0
2009-06-02 15:00:00,23.04,23.25,22.95,23.03,187800.0,23.04,23.25,22.95,23.03,187800.0
2009-06-03 09:30:00,23.1,23.3,22.68,23.06,64600.0,23.1,23.3,22.68,23.06,64600.0
2009-06-03 10:00:00,23.06,23.17,22.91,23.15,97000.0,23.06,23.17,22.91,23.15,97000.0
2009-06-03 11:00:00,23.14,23.35,23.13,23.34,161600.0,23.14,23.35,23.13,23.34,161600.0
2009-06-03 12:00:00,23.34,23.34,23.07,23.08,232600.0,23.34,23.34,23.07,23.08,232600.0
2009-06-03 13:00:00,23.08,23.28,23.05,23.23,141600.0,23.08,23.28,23.05,23.23,141600.0
2009-06-03 14:00:00,23.23,23.35,23.17,23.32,113200.0,23.23,23.35,23.17,23.32,113200.0
2009-06-03 15:00:00,23.32,23.45,23.19,23.43,283400.0,23.32,23.45,23.19,23.43,283400.0
2009-06-04 09:30:00,23.24,23.41,22.96,22.97,61000.0,23.24,23.41,22.96,22.97,61000.0
2009-06-04 10:00:00,22.97,22.97,22.67,22.91,131400.0,22.97,22.97,22.67,22.91,131400.0
2009-06-04 11:00:00,22.9,22.9,22.77,22.78,59400.0,22.9,22.9,22.77,22.78,59400.0
2009-06-04 12:00:00,22.77,22.8,22.63,22.73,87800.0,22.77,22.8,22.63,22.73,87800.0
2009-06-04 13:00:00,22.74,22.75,22.54,22.59,194400.0,22.74,22.75,22.54,22.59,194400.0
2009-06-04 14:00:00,22.62,22.64,22.56,22.59,114400.0,22.62,22.64,22.56,22.59,114400.0
2009-06-04 15:00:00,22.59,22.66,22.47,22.63,224000.0,22.59,22.66,22.47,22.63,224000.0
2009-06-05 09:30:00,22.76,23.1,22.5,22.57,39600.0,22.76,23.1,22.5,22.57,39600.0
2009-06-05 10:00:00,22.56,22.56,22.29,22.5,172200.0,22.56,22.56,22.29,22.5,172200.0
2009-06-05 11:00:00,22.5,22.5,22.34,22.48,65000.0,22.5,22.5,22.34,22.48,65000.0
2009-06-05 12:00:00,22.47,22.53,22.43,22.49,66600.0,22.47,22.53,22.43,22.49,66600.0
2009-06-05 13:00:00,22.5,22.52,22.43,22.47,50400.0,22.5,22.52,22.43,22.47,50400.0
2009-06-05 14:00:00,22.47,22.52,22.41,22.47,73600.0,22.47,22.52,22.41,22.47,73600.0
2009-06-05 15:00:00,22.47,22.57,22.43,22.53,124800.0,22.47,22.57,22.43,22.53,124800.0
2009-06-08 09:30:00,22.3,22.56,22.3,22.35,34000.0,22.3,22.56,22.3,22.35,34000.0
2009-06-08 10:00:00,22.34,22.4,22.18,22.24,141400.0,22.34,22.4,22.18,22.24,141400.0
2009-06-08 11:00:00,22.24,22.26,22.15,22.18,122400.0,22.24,22.26,22.15,22.18,122400.0
2009-06-08 12:00:00,22.19,22.21,22.1,22.21,114800.0,22.19,22.21,22.1,22.21,114800.0
2009-06-08 13:00:00,22.18,22.23,22.12,22.2,42600.0,22.18,22.23,22.12,22.2,42600.0
2009-06-08 14:00:00,22.2,22.24,22.16,22.23,61800.0,22.2,22.24,22.16,22.23,61800.0
2009-06-08 15:00:00,22.22,22.38,22.14,22.23,260400.0,22.22,22.38,22.14,22.23,260400.0
2009-06-09 09:30:00,22.32,22.59,22.18,22.19,47400.0,22.32,22.59,22.18,22.19,47400.0
2009-06-09 10:00:00,22.2,22.4,22.15,22.25,78200.0,22.2,22.4,22.15,22.25,78200.0
2009-06-09 11:00:00,22.25,22.36,22.22,22.24,62600.0,22.25,22.36,22.22,22.24,62600.0
2009-06-09 12:00:00,22.26,22.36,22.25,22.33,43200.0,22.26,22.36,22.25,22.33,43200.0
2009-06-09 13:00:00,22.33,22.38,22.31,22.37,103000.0,22.33,22.38,22.31,22.37,103000.0
2009-06-09 14:00:00,22.38,22.47,22.35,22.36,86400.0,22.38,22.47,22.35,22.36,86400.0
2009-06-09 15:00:00,22.38,22.5,22.35,22.4,145200.0,22.38,22.5,22.35,22.4,145200.0
2009-06-10 09:30:00,22.47,22.6,22.22,22.4,37000.0,22.47,22.6,22.22,22.4,37000.0
2009-06-10 10:00:00,22.39,22.39,22.28,22.35,87600.0,22.39,22.39,22.28,22.35,87600.0
2009-06-10 11:00:00,22.35,22.36,22.29,22.35,161600.0,22.35,22.36,22.29,22.35,161600.0
2009-06-10 12:00:00,22.34,22.42,22.33,22.34,33400.0,22.34,22.42,22.33,22.34,33400.0
2009-06-10 13:00:00,22.34,22.36,22.18,22.22,110000.0,22.34,22.36,22.18,22.22,110000.0
2009-06-10 14:00:00,22.22,22.33,22.18,22.31,114600.0,22.22,22.33,22.18,22.31,114600.0
2009-06-10 15:00:00,22.3,22.33,22.23,22.29,206200.0,22.3,22.33,22.23,22.29,206200.0
2009-06-11 09:30:00,22.31,22.9,22.31,22.9,29600.0,22.31,22.9,22.31,22.9,29600.0
2009-06-11 10:00:00,22.88,22.9,22.61,22.68,87800.0,22.88,22.9,22.61,22.68,87800.0
2009-06-11 11:00:00,22.63,22.75,22.63,22.7,15200.0,22.63,22.75,22.63,22.7,15200.0
2009-06-11 12:00:00,22.71,22.79,22.65,22.75,16600.0,22.71,22.79,22.65,22.75,16600.0
2009-06-11 13:00:00,22.77,22.84,22.73,22.81,35200.0,22.77,22.84,22.73,22.81,35200.0
2009-06-11 14:00:00,22.79,22.91,22.77,22.9,75800.0,22.79,22.91,22.77,22.9,75800.0
2009-06-11 15:00:00,22.91,22.91,22.77,22.81,96600.0,22.91,22.91,22.77,22.81,96600.0
2009-06-12 09:30:00,22.64,22.91,22.63,22.8,31600.0,22.64,22.91,22.63,22.8,31600.0
2009-06-12 10:00:00,22.79,23.04,22.7,23.03,57800.0,22.79,23.04,22.7,23.03,57800.0
2009-06-12 11:00:00,23.04,23.23,23.01,23.2,102200.0,23.04,23.23,23.01,23.2,102200.0
2009-06-12 12:00:00,23.2,23.36,23.04,23.36,85400.0,23.2,23.36,23.04,23.36,85400.0
2009-06-12 13:00:00,23.39,23.41,23.25,23.3,89400.0,23.39,23.41,23.25,23.3,89400.0
2009-06-12 14:00:00,23.3,23.4,23.26,23.28,79200.0,23.3,23.4,23.26,23.28,79200.0
2009-06-12 15:00:00,23.29,23.3,23.11,23.23,134800.0,23.29,23.3,23.11,23.23,134800.0
2009-06-15 09:30:00,22.67,22.67,21.61,22.47,211200.0,22.67,22.67,21.61,22.47,211200.0
2009-06-15 10:00:00,22.47,22.47,22.31,22.4,128400.0,22.47,22.47,22.31,22.4,128400.0
2009-06-15 11:00:00,22.4,22.53,22.3,22.52,108400.0,22.4,22.53,22.3,22.52,108400.0
2009-06-15 12:00:00,22.52,22.79,22.52,22.75,112000.0,22.52,22.79,22.52,22.75,112000.0
2009-06-15 13:00:00,22.75,22.81,22.65,22.76,95600.0,22.75,22.81,22.65,22.76,95600.0
2009-06-15 14:00:00,22.77,22.84,22.68,22.72,99400.0,22.77,22.84,22.68,22.72,99400.0
2009-06-15 15:00:00,22.73,22.8,22.62,22.66,213800.0,22.73,22.8,22.62,22.66,213800.0
2009-06-16 09:30:00,22.75,23.02,22.6,22.65,74600.0,22.75,23.02,22.6,22.65,74600.0
2009-06-16 10:00:00,22.63,22.7,22.56,22.63,90600.0,22.63,22.7,22.56,22.63,90600.0
2009-06-16 11:00:00,22.64,22.67,22.61,22.63,52600.0,22.64,22.67,22.61,22.63,52600.0
2009-06-16 12:00:00,22.63,22.64,22.42,22.42,78600.0,22.63,22.64,22.42,22.42,78600.0
2009-06-16 13:00:00,22.42,22.42,22.34,22.39,81800.0,22.42,22.42,22.34,22.39,81800.0
2009-06-16 14:00:00,22.39,22.41,22.27,22.34,110400.0,22.39,22.41,22.27,22.34,110400.0
2009-06-16 15:00:00,22.34,22.39,22.26,22.29,156200.0,22.34,22.39,22.26,22.29,156200.0
2009-06-17 09:30:00,22.33,22.86,22.33,22.61,37000.0,22.33,22.86,22.33,22.61,37000.0
2009-06-17 10:00:00,22.59,22.65,22.5,22.57,64400.0,22.59,22.65,22.5,22.57,64400.0
2009-06-17 11:00:00,22.56,22.61,22.51,22.58,32000.0,22.56,22.61,22.51,22.58,32000.0
2009-06-17 12:00:00,22.6,22.64,22.57,22.61,31600.0,22.6,22.64,22.57,22.61,31600.0
2009-06-17 13:00:00,22.61,22.68,22.59,22.63,61200.0,22.61,22.68,22.59,22.63,61200.0
2009-06-17 14:00:00,22.63,22.65,22.59,22.62,71200.0,22.63,22.65,22.59,22.62,71200.0
2009-06-17 15:00:00,22.61,22.63,22.5,22.55,152200.0,22.61,22.63,22.5,22.55,152200.0
2009-06-18 09:30:00,22.49,22.68,22.46,22.6,38200.0,22.49,22.68,22.46,22.6,38200.0
2009-06-18 10:00:00,22.62,22.67,22.52,22.6,72800.0,22.62,22.67,22.52,22.6,72800.0
2009-06-18 11:00:00,22.59,22.65,22.5,22.53,54200.0,22.59,22.65,22.5,22.53,54200.0
2009-06-18 12:00:00,22.52,22.62,22.52,22.61,19200.0,22.52,22.62,22.52,22.61,19200.0
2009-06-18 13:00:00,22.61,22.66,22.59,22.64,44400.0,22.61,22.66,22.59,22.64,44400.0
2009-06-18 14:00:00,22.65,22.71,22.62,22.7,44200.0,22.65,22.71,22.62,22.7,44200.0
2009-06-18 15:00:00,22.7,22.76,22.61,22.66,75600.0,22.7,22.76,22.61,22.66,75600.0
2009-06-19 09:30:00,22.92,22.92,22.66,22.8,154200.0,22.92,22.92,22.66,22.8,154200.0
2009-06-19 10:00:00,22.82,22.86,22.75,22.75,77000.0,22.82,22.86,22.75,22.75,77000.0
2009-06-19 11:00:00,22.75,22.79,22.68,22.72,38200.0,22.75,22.79,22.68,22.72,38200.0
2009-06-19 12:00:00,22.73,22.75,22.58,22.58,23400.0,22.73,22.75,22.58,22.58,23400.0
2009-06-19 13:00:00,22.61,22.63,22.56,22.59,78600.0,22.61,22.63,22.56,22.59,78600.0
2009-06-19 14:00:00,22.59,22.6,22.34,22.45,163600.0,22.59,22.6,22.34,22.45,163600.0
2009-06-19 15:00:00,22.44,22.49,22.37,22.39,206800.0,22.44,22.49,22.37,22.39,206800.0
2009-06-22 09:30:00,22.33,22.47,21.91,21.95,51000.0,22.33,22.47,21.91,21.95,51000.0
2009-06-22 10:00:00,21.95,22.0,21.89,21.92,128600.0,21.95,22.0,21.89,21.92,128600.0
2009-06-22 11:00:00,21.93,21.96,21.88,21.95,78400.0,21.93,21.96,21.88,21.95,78400.0
2009-06-22 12:00:00,21.94,22.02,21.93,22.0,191400.0,21.94,22.02,21.93,22.0,191400.0
2009-06-22 13:00:00,22.0,22.03,21.96,21.98,76200.0,22.0,22.03,21.96,21.98,76200.0
2009-06-22 14:00:00,21.98,22.04,21.98,22.0,74600.0,21.98,22.04,21.98,22.0,74600.0
2009-06-22 15:00:00,22.0,22.04,21.93,21.98,240000.0,22.0,22.04,21.93,21.98,240000.0
2009-06-23 09:30:00,21.83,21.98,21.8,21.9,63400.0,21.83,21.98,21.8,21.9,63400.0
2009-06-23 10:00:00,21.9,21.9,21.77,21.86,52000.0,21.9,21.9,21.77,21.86,52000.0
2009-06-23 11:00:00,21.84,21.88,21.74,21.75,40800.0,21.84,21.88,21.74,21.75,40800.0
2009-06-23 12:00:00,21.75,21.78,21.69,21.71,43000.0,21.75,21.78,21.69,21.71,43000.0
2009-06-23 13:00:00,21.71,21.86,21.71,21.86,65000.0,21.71,21.86,21.71,21.86,65000.0
2009-06-23 14:00:00,21.85,21.91,21.74,21.84,132200.0,21.85,21.91,21.74,21.84,132200.0
2009-06-23 15:00:00,21.84,21.93,21.81,21.82,103400.0,21.84,21.93,21.81,21.82,103400.0
2009-06-24 09:30:00,22.03,22.03,21.65,21.86,61000.0,22.03,22.03,21.65,21.86,61000.0
2009-06-24 10:00:00,21.86,22.06,21.84,21.97,67200.0,21.86,22.06,21.84,21.97,67200.0
2009-06-24 11:00:00,21.97,21.99,21.93,21.96,56800.0,21.97,21.99,21.93,21.96,56800.0
2009-06-24 12:00:00,21.96,22.04,21.96,21.99,49800.0,21.96,22.04,21.96,21.99,49800.0
2009-06-24 13:00:00,21.98,22.11,21.95,22.11,44200.0,21.98,22.11,21.95,22.11,44200.0
2009-06-24 14:00:00,22.11,22.14,21.97,22.0,59800.0,22.11,22.14,21.97,22.0,59800.0
2009-06-24 15:00:00,22.0,22.08,21.91,22.05,92200.0,22.0,22.08,21.91,22.05,92200.0
2009-06-25 09:30:00,21.95,22.11,21.86,22.11,71400.0,21.95,22.11,21.86,22.11,71400.0
2009-06-25 10:00:00,22.09,22.64,22.08,22.63,234000.0,22.09,22.64,22.08,22.63,234000.0
2009-06-25 11:00:00,22.61,23.0,22.6,23.0,95400.0,22.61,23.0,22.6,23.0,95400.0
2009-06-25 12:00:00,23.0,23.1,22.95,22.97,97400.0,23.0,23.1,22.95,22.97,97400.0
2009-06-25 13:00:00,22.97,23.09,22.95,23.0,130200.0,22.97,23.09,22.95,23.0,130200.0
2009-06-25 14:00:00,23.02,23.03,22.87,23.0,70600.0,23.02,23.03,22.87,23.0,70600.0
2009-06-25 15:00:00,22.99,23.06,22.83,23.03,155000.0,22.99,23.06,22.83,23.03,155000.0
2009-06-26 09:30:00,23.0,23.06,22.61,22.61,32800.0,23.0,23.06,22.61,22.61,32800.0
2009-06-26 10:00:00,22.63,22.82,22.63,22.74,99000.0,22.63,22.82,22.63,22.74,99000.0
2009-06-26 11:00:00,22.74,22.8,22.7,22.7,42800.0,22.74,22.8,22.7,22.7,42800.0
2009-06-26 12:00:00,22.7,22.78,22.7,22.76,21000.0,22.7,22.78,22.7,22.76,21000.0
2009-06-26 13:00:00,22.77,22.95,22.77,22.91,57800.0,22.77,22.95,22.77,22.91,57800.0
2009-06-26 14:00:00,22.91,22.96,22.86,22.93,75400.0,22.91,22.96,22.86,22.93,75400.0
2009-06-26 15:00:00,22.95,23.23,22.9,23.04,169400.0,22.95,23.23,22.9,23.04,169400.0
2009-06-29 09:30:00,23.06,23.11,22.83,22.86,24600.0,23.06,23.11,22.83,22.86,24600.0
2009-06-29 10:00:00,22.86,23.08,22.78,23.07,42600.0,22.86,23.08,22.78,23.07,42600.0
2009-06-29 11:00:00,23.07,23.13,23.05,23.13,16400.0,23.07,23.13,23.05,23.13,16400.0
2009-06-29 12:00:00,23.15,23.23,23.11,23.14,30600.0,23.15,23.23,23.11,23.14,30600.0
2009-06-29 13:00:00,23.14,23.18,23.04,23.07,49000.0,23.14,23.18,23.04,23.07,49000.0
2009-06-29 14:00:00,23.08,23.14,23.04,23.13,23600.0,23.08,23.14,23.04,23.13,23600.0
2009-06-29 15:00:00,23.13,23.16,23.06,23.07,57600.0,23.13,23.16,23.06,23.07,57600.0
2009-06-30 09:30:00,23.15,23.31,23.09,23.25,37800.0,23.15,23.31,23.09,23.25,37800.0
2009-06-30 10:00:00,23.25,23.25,22.96,23.14,57600.0,23.25,23.25,22.96,23.14,57600.0
2009-06-30 11:00:00,23.14,23.16,22.93,23.04,109200.0,23.14,23.16,22.93,23.04,109200.0
2009-06-30 12:00:00,23.05,23.11,23.04,23.08,37000.0,23.05,23.11,23.04,23.08,37000.0
2009-06-30 13:00:00,23.08,23.08,23.02,23.02,41200.0,23.08,23.08,23.02,23.02,41200.0
2009-06-30 14:00:00,23.03,23.08,22.95,23.07,84000.0,23.03,23.08,22.95,23.07,84000.0
2009-06-30 15:00:00,23.08,23.18,22.98,23.09,200800.0,23.08,23.18,22.98,23.09,200800.0
2009-07-01 09:30:00,23.28,23.32,22.92,23.07,28800.0,23.28,23.32,22.92,23.07,28800.0
2009-07-01 10:00:00,23.07,23.38,23.0,23.36,72600.0,23.07,23.38,23.0,23.36,72600.0
2009-07-01 11:00:00,23.36,23.38,23.21,23.24,58200.0,23.36,23.38,23.21,23.24,58200.0
2009-07-01 12:00:00,23.25,23.25,23.08,23.08,40800.0,23.25,23.25,23.08,23.08,40800.0
2009-07-01 13:00:00,23.06,23.11,23.05,23.06,46200.0,23.06,23.11,23.05,23.06,46200.0
2009-07-01 14:00:00,23.06,23.06,22.86,22.88,77000.0,23.06,23.06,22.86,22.88,77000.0
2009-07-01 15:00:00,22.89,22.96,22.83,22.92,170200.0,22.89,22.96,22.83,22.92,170200.0
2009-07-02 09:30:00,22.73,23.06,22.3,22.32,101000.0,22.73,23.06,22.3,22.32,101000.0
2009-07-02 10:00:00,22.32,22.34,22.16,22.23,79800.0,22.32,22.34,22.16,22.23,79800.0
2009-07-02 11:00:00,22.24,22.34,22.22,22.3,55000.0,22.24,22.34,22.22,22.3,55000.0
2009-07-02 12:00:00,22.3,22.42,22.29,22.42,60400.0,22.3,22.42,22.29,22.42,60400.0
2009-07-02 13:00:00,22.41,22.5,22.41,22.47,152000.0,22.41,22.5,22.41,22.47,152000.0
2009-07-02 14:00:00,22.46,22.57,22.46,22.52,88800.0,22.46,22.57,22.46,22.52,88800.0
2009-07-02 15:00:00,22.53,22.53,22.37,22.4,72800.0,22.53,22.53,22.37,22.4,72800.0
2009-07-06 09:30:00,22.2,22.71,22.2,22.68,39000.0,22.2,22.71,22.2,22.68,39000.0
2009-07-06 10:00:00,22.68,22.69,22.32,22.43,37200.0,22.68,22.69,22.32,22.43,37200.0
2009-07-06 11:00:00,22.43,22.51,22.43,22.44,34000.0,22.43,22.51,22.43,22.44,34000.0
2009-07-06 12:00:00,22.44,22.46,22.36,22.39,80000.0,22.44,22.46,22.36,22.39,80000.0
2009-07-06 13:00:00,22.4,22.47,22.4,22.45,36000.0,22.4,22.47,22.4,22.45,36000.0
2009-07-06 14:00:00,22.45,22.49,22.42,22.48,37400.0,22.45,22.49,22.42,22.48,37400.0
2009-07-06 15:00:00,22.48,22.55,22.43,22.5,281800.0,22.48,22.55,22.43,22.5,281800.0
2009-07-07 09:30:00,22.28,22.61,22.28,22.59,244800.0,22.28,22.61,22.28,22.59,244800.0
2009-07-07 10:00:00,22.59,22.76,22.52,22.72,174800.0,22.59,22.76,22.52,22.72,174800.0
2009-07-07 11:00:00,22.71,22.75,22.63,22.73,126200.0,22.71,22.75,22.63,22.73,126200.0
2009-07-07 12:00:00,22.73,22.8,22.73,22.78,72800.0,22.73,22.8,22.73,22.78,72800.0
2009-07-07 13:00:00,22.78,22.87,22.77,22.87,200600.0,22.78,22.87,22.77,22.87,200600.0
2009-07-07 14:00:00,22.86,23.11,22.86,23.06,294400.0,22.86,23.11,22.86,23.06,294400.0
2009-07-07 15:00:00,23.06,23.13,22.86,22.94,354400.0,23.06,23.13,22.86,22.94,354400.0
2009-07-08 09:30:00,22.96,23.58,22.96,23.52,182000.0,22.96,23.58,22.96,23.52,182000.0
2009-07-08 10:00:00,23.52,23.65,23.43,23.45,243200.0,23.52,23.65,23.43,23.45,243200.0
2009-07-08 11:00:00,23.42,23.58,23.41,23.46,261000.0,23.42,23.58,23.41,23.46,261000.0
2009-07-08 12:00:00,23.44,23.44,23.08,23.1,94600.0,23.44,23.44,23.08,23.1,94600.0
2009-07-08 13:00:00,23.1,23.1,22.86,22.88,132000.0,23.1,23.1,22.86,22.88,132000.0
2009-07-08 14:00:00,22.88,22.89,22.76,22.85,96800.0,22.88,22.89,22.76,22.85,96800.0
2009-07-08 15:00:00,22.88,23.01,22.82,22.99,195600.0,22.88,23.01,22.82,22.99,195600.0
2009-07-09 09:30:00,23.0,23.13,22.61,22.61,37200.0,23.0,23.13,22.61,22.61,37200.0
2009-07-09 10:00:00,22.59,22.61,22.5,22.5,55800.0,22.59,22.61,22.5,22.5,55800.0
2009-07-09 11:00:00,22.5,22.55,22.41,22.41,32200.0,22.5,22.55,22.41,22.41,32200.0
2009-07-09 12:00:00,22.41,22.45,22.37,22.42,66600.0,22.41,22.45,22.37,22.42,66600.0
2009-07-09 13:00:00,22.42,22.45,22.35,22.38,42600.0,22.42,22.45,22.35,22.38,42600.0
2009-07-09 14:00:00,22.39,22.56,22.38,22.5,37400.0,22.39,22.56,22.38,22.5,37400.0
2009-07-09 15:00:00,22.5,22.53,22.38,22.43,72400.0,22.5,22.53,22.38,22.43,72400.0
2009-07-10 09:30:00,22.43,22.68,22.38,22.59,20400.0,22.43,22.68,22.38,22.59,20400.0
2009-07-10 10:00:00,22.58,22.58,22.39,22.48,161600.0,22.58,22.58,22.39,22.48,161600.0
2009-07-10 11:00:00,22.47,22.47,22.12,22.14,46400.0,22.47,22.47,22.12,22.14,46400.0
2009-07-10 12:00:00,22.15,22.21,22.12,22.18,66800.0,22.15,22.21,22.12,22.18,66800.0
2009-07-10 13:00:00,22.18,22.2,22.13,22.14,65800.0,22.18,22.2,22.13,22.14,65800.0
2009-07-10 14:00:00,22.14,22.14,22.0,22.0,115000.0,22.14,22.14,22.0,22.0,115000.0
2009-07-10 15:00:00,22.0,22.18,22.0,22.09,232400.0,22.0,22.18,22.0,22.09,232400.0
2009-07-13 09:30:00,21.85,22.45,21.85,22.05,24400.0,21.85,22.45,21.85,22.05,24400.0
2009-07-13 10:00:00,22.05,22.05,21.74,21.85,129800.0,22.05,22.05,21.74,21.85,129800.0
2009-07-13 11:00:00,21.85,22.07,21.85,22.0,112000.0,21.85,22.07,21.85,22.0,112000.0
2009-07-13 12:00:00,22.0,22.11,21.95,22.09,114800.0,22.0,22.11,21.95,22.09,114800.0
2009-07-13 13:00:00,22.09,22.18,22.09,22.16,70600.0,22.09,22.18,22.09,22.16,70600.0
2009-07-13 14:00:00,22.16,22.2,22.04,22.06,55800.0,22.16,22.2,22.04,22.06,55800.0
2009-07-13 15:00:00,22.06,22.18,22.06,22.15,101200.0,22.06,22.18,22.06,22.15,101200.0
2009-07-14 09:30:00,22.21,22.38,22.14,22.17,28200.0,22.21,22.38,22.14,22.17,28200.0
2009-07-14 10:00:00,22.19,22.24,22.06,22.14,61800.0,22.19,22.24,22.06,22.14,61800.0
2009-07-14 11:00:00,22.16,22.17,21.98,21.99,119600.0,22.16,22.17,21.98,21.99,119600.0
2009-07-14 12:00:00,22.0,22.03,21.94,22.0,66000.0,22.0,22.03,21.94,22.0,66000.0
2009-07-14 13:00:00,21.99,22.06,21.99,22.01,57000.0,21.99,22.06,21.99,22.01,57000.0
2009-07-14 14:00:00,22.01,22.05,21.98,22.05,89800.0,22.01,22.05,21.98,22.05,89800.0
2009-07-14 15:00:00,22.05,22.07,21.99,22.04,148800.0,22.05,22.07,21.99,22.04,148800.0
2009-07-15 09:30:00,22.36,22.4,22.14,22.15,49200.0,22.36,22.4,22.14,22.15,49200.0
2009-07-15 10:00:00,22.16,22.24,22.1,22.15,138600.0,22.16,22.24,22.1,22.15,138600.0
2009-07-15 11:00:00,22.17,22.4,22.16,22.39,76800.0,22.17,22.4,22.16,22.39,76800.0
2009-07-15 12:00:00,22.39,22.52,22.34,22.51,84000.0,22.39,22.52,22.34,22.51,84000.0
2009-07-15 13:00:00,22.51,22.64,22.5,22.6,39400.0,22.51,22.64,22.5,22.6,39400.0
2009-07-15 14:00:00,22.59,22.64,22.52,22.63,50200.0,22.59,22.64,22.52,22.63,50200.0
2009-07-15 15:00:00,22.61,22.64,22.5,22.5,118800.0,22.61,22.64,22.5,22.5,118800.0
2009-07-16 09:30:00,22.37,22.68,22.37,22.57,30600.0,22.37,22.68,22.37,22.57,30600.0
2009-07-16 10:00:00,22.56,22.69,22.45,22.62,169200.0,22.56,22.69,22.45,22.62,169200.0
2009-07-16 11:00:00,22.66,22.7,22.61,22.69,32000.0,22.66,22.7,22.61,22.69,32000.0
2009-07-16 12:00:00,22.71,22.75,22.63,22.63,72400.0,22.71,22.75,22.63,22.63,72400.0
2009-07-16 13:00:00,22.63,22.74,22.6,22.69,35000.0,22.63,22.74,22.6,22.69,35000.0
2009-07-16 14:00:00,22.71,22.91,22.65,22.89,79400.0,22.71,22.91,22.65,22.89,79400.0
2009-07-16 15:00:00,22.9,23.04,22.86,22.97,140200.0,22.9,23.04,22.86,22.97,140200.0
2009-07-17 09:30:00,22.97,23.18,22.59,22.62,170400.0,22.97,23.18,22.59,22.62,170400.0
2009-07-17 10:00:00,22.61,23.0,22.59,22.99,210800.0,22.61,23.0,22.59,22.99,210800.0
2009-07-17 11:00:00,22.99,23.09,22.95,23.04,81400.0,22.99,23.09,22.95,23.04,81400.0
2009-07-17 12:00:00,23.03,23.04,22.91,22.95,66400.0,23.03,23.04,22.91,22.95,66400.0
2009-07-17 13:00:00,22.96,23.02,22.93,22.94,48600.0,22.96,23.02,22.93,22.94,48600.0
2009-07-17 14:00:00,22.93,22.97,22.89,22.91,67000.0,22.93,22.97,22.89,22.91,67000.0
2009-07-17 15:00:00,22.92,22.95,22.84,22.95,127000.0,22.92,22.95,22.84,22.95,127000.0
2009-07-20 09:30:00,22.96,23.1,22.71,22.97,40600.0,22.96,23.1,22.71,22.97,40600.0
2009-07-20 10:00:00,22.95,23.06,22.9,23.01,56200.0,22.95,23.06,22.9,23.01,56200.0
2009-07-20 11:00:00,23.0,23.0,22.92,22.93,32800.0,23.0,23.0,22.92,22.93,32800.0
2009-07-20 12:00:00,22.93,23.03,22.72,23.0,53000.0,22.93,23.03,22.72,23.0,53000.0
2009-07-20 13:00:00,23.0,23.03,22.96,23.0,44000.0,23.0,23.03,22.96,23.0,44000.0
2009-07-20 14:00:00,23.0,23.02,22.96,22.98,61400.0,23.0,23.02,22.96,22.98,61400.0
2009-07-20 15:00:00,22.98,23.04,22.97,23.02,167000.0,22.98,23.04,22.97,23.02,167000.0
2009-07-21 09:30:00,23.08,23.33,23.08,23.16,34200.0,23.08,23.33,23.08,23.16,34200.0
2009-07-21 10:00:00,23.14,23.29,23.04,23.22,105000.0,23.14,23.29,23.04,23.22,105000.0
2009-07-21 11:00:00,23.22,23.23,23.18,23.18,51200.0,23.22,23.23,23.18,23.18,51200.0
2009-07-21 12:00:00,23.2,23.23,23.16,23.19,173400.0,23.2,23.23,23.16,23.19,173400.0
2009-07-21 13:00:00,23.2,23.23,23.18,23.21,178800.0,23.2,23.23,23.18,23.21,178800.0
2009-07-21 14:00:00,23.21,23.27,23.2,23.23,52000.0,23.21,23.27,23.2,23.23,52000.0
2009-07-21 15:00:00,23.23,23.23,23.14,23.18,164600.0,23.23,23.23,23.14,23.18,164600.0
2009-07-22 09:30:00,23.03,23.48,23.03,23.35,47600.0,23.03,23.48,23.03,23.35,47600.0
2009-07-22 10:00:00,23.35,23.38,23.21,23.26,51800.0,23.35,23.38,23.21,23.26,51800.0
2009-07-22 11:00:00,23.25,23.25,23.09,23.11,102400.0,23.25,23.25,23.09,23.11,102400.0
2009-07-22 12:00:00,23.11,23.15,23.02,23.02,155600.0,23.11,23.15,23.02,23.02,155600.0
2009-07-22 13:00:00,23.02,23.02,22.83,22.86,143600.0,23.02,23.02,22.83,22.86,143600.0
2009-07-22 14:00:00,22.86,22.88,22.68,22.7,219200.0,22.86,22.88,22.68,22.7,219200.0
2009-07-22 15:00:00,22.71,22.75,22.61,22.73,170200.0,22.71,22.75,22.61,22.73,170200.0
2009-07-23 09:30:00,22.77,23.26,22.76,23.23,94200.0,22.77,23.26,22.76,23.23,94200.0
2009-07-23 10:00:00,23.22,23.57,23.2,23.5,121800.0,23.22,23.57,23.2,23.5,121800.0
2009-07-23 11:00:00,23.51,23.56,23.4,23.41,85600.0,23.51,23.56,23.4,23.41,85600.0
2009-07-23 12:00:00,23.41,23.45,23.3,23.32,119600.0,23.41,23.45,23.3,23.32,119600.0
2009-07-23 13:00:00,23.31,23.38,23.29,23.29,267200.0,23.31,23.38,23.29,23.29,267200.0
2009-07-23 14:00:00,23.3,23.55,23.3,23.55,188600.0,23.3,23.55,23.3,23.55,188600.0
2009-07-23 15:00:00,23.55,24.0,23.55,24.0,530400.0,23.55,24.0,23.55,24.0,530400.0
2009-07-24 09:30:00,22.8,23.77,22.8,23.0,438400.0,22.8,23.77,22.8,23.0,438400.0
2009-07-24 10:00:00,23.0,23.86,22.99,23.79,317800.0,23.0,23.86,22.99,23.79,317800.0
2009-07-24 11:00:00,23.79,24.03,23.7,24.03,149200.0,23.79,24.03,23.7,24.03,149200.0
2009-07-24 12:00:00,24.04,24.63,24.03,24.57,237600.0,24.04,24.63,24.03,24.57,237600.0
2009-07-24 13:00:00,24.56,24.85,24.42,24.84,220600.0,24.56,24.85,24.42,24.84,220600.0
2009-07-24 14:00:00,24.84,25.15,24.82,25.15,285600.0,24.84,25.15,24.82,25.15,285600.0
2009-07-24 15:00:00,25.15,25.21,24.99,25.15,414200.0,25.15,25.21,24.99,25.15,414200.0
2009-07-27 09:30:00,25.09,25.4,24.89,24.96,68800.0,25.09,25.4,24.89,24.96,68800.0
2009-07-27 10:00:00,24.98,25.18,24.72,24.86,79800.0,24.98,25.18,24.72,24.86,79800.0
2009-07-27 11:00:00,24.85,25.08,24.77,24.81,65800.0,24.85,25.08,24.77,24.81,65800.0
2009-07-27 12:00:00,24.79,24.9,24.74,24.9,95200.0,24.79,24.9,24.74,24.9,95200.0
2009-07-27 13:00:00,24.89,24.93,24.74,24.74,74400.0,24.89,24.93,24.74,24.74,74400.0
2009-07-27 14:00:00,24.75,24.75,24.63,24.67,87200.0,24.75,24.75,24.63,24.67,87200.0
2009-07-27 15:00:00,24.68,24.95,24.68,24.85,161800.0,24.68,24.95,24.68,24.85,161800.0
2009-07-28 09:30:00,24.68,25.25,24.68,25.15,66400.0,24.68,25.25,24.68,25.15,66400.0
2009-07-28 10:00:00,25.15,25.15,24.72,24.75,102000.0,25.15,25.15,24.72,24.75,102000.0
2009-07-28 11:00:00,24.75,24.81,24.57,24.59,65000.0,24.75,24.81,24.57,24.59,65000.0
2009-07-28 12:00:00,24.6,24.66,24.48,24.5,56000.0,24.6,24.66,24.48,24.5,56000.0
2009-07-28 13:00:00,24.5,24.58,24.47,24.58,57800.0,24.5,24.58,24.47,24.58,57800.0
2009-07-28 14:00:00,24.58,24.68,24.57,24.62,57200.0,24.58,24.68,24.57,24.62,57200.0
2009-07-28 15:00:00,24.61,24.66,24.56,24.6,183200.0,24.61,24.66,24.56,24.6,183200.0
2009-07-29 09:30:00,24.4,24.67,24.29,24.64,25600.0,24.4,24.67,24.29,24.64,25600.0
2009-07-29 10:00:00,24.62,25.04,24.58,24.78,185400.0,24.62,25.04,24.58,24.78,185400.0
2009-07-29 11:00:00,24.78,24.92,24.72,24.92,70600.0,24.78,24.92,24.72,24.92,70600.0
2009-07-29 12:00:00,24.92,24.92,24.89,24.9,40200.0,24.92,24.92,24.89,24.9,40200.0
2009-07-29 13:00:00,24.89,24.9,24.81,24.88,73800.0,24.89,24.9,24.81,24.88,73800.0
2009-07-29 14:00:00,24.88,24.91,24.84,24.86,69200.0,24.88,24.91,24.84,24.86,69200.0
2009-07-29 15:00:00,24.86,24.94,24.83,24.92,228600.0,24.86,24.94,24.83,24.92,228600.0
2009-07-30 09:30:00,24.9,24.94,24.65,24.91,62400.0,24.9,24.94,24.65,24.91,62400.0
2009-07-30 10:00:00,24.92,25.23,24.9,25.13,154200.0,24.92,25.23,24.9,25.13,154200.0
2009-07-30 11:00:00,25.11,25.16,25.09,25.14,83400.0,25.11,25.16,25.09,25.14,83400.0
2009-07-30 12:00:00,25.14,25.21,25.14,25.16,78000.0,25.14,25.21,25.14,25.16,78000.0
2009-07-30 13:00:00,25.16,25.27,25.13,25.2,68400.0,25.16,25.27,25.13,25.2,68400.0
2009-07-30 14:00:00,25.2,25.21,25.09,25.15,88200.0,25.2,25.21,25.09,25.15,88200.0
2009-07-30 15:00:00,25.14,25.25,25.11,25.16,227200.0,25.14,25.25,25.11,25.16,227200.0
2009-07-31 09:30:00,25.0,25.39,24.82,25.36,24400.0,25.0,25.39,24.82,25.36,24400.0
2009-07-31 10:00:00,25.36,25.46,25.21,25.34,124400.0,25.36,25.46,25.21,25.34,124400.0
2009-07-31 11:00:00,25.34,25.36,25.26,25.27,59400.0,25.34,25.36,25.26,25.27,59400.0
2009-07-31 12:00:00,25.26,25.26,25.08,25.1,36200.0,25.26,25.26,25.08,25.1,36200.0
2009-07-31 13:00:00,25.1,25.25,25.09,25.16,60400.0,25.1,25.25,25.09,25.16,60400.0
2009-07-31 14:00:00,25.17,25.22,25.1,25.11,49400.0,25.17,25.22,25.1,25.11,49400.0
2009-07-31 15:00:00,25.11,25.18,24.9,24.91,155800.0,25.11,25.18,24.9,24.91,155800.0
2009-08-03 09:30:00,25.19,25.19,24.5,24.6,59600.0,25.19,25.19,24.5,24.6,59600.0
2009-08-03 10:00:00,24.7,24.75,24.6,24.61,152400.0,24.7,24.75,24.6,24.61,152400.0
2009-08-03 11:00:00,24.61,24.86,24.55,24.82,123800.0,24.61,24.86,24.55,24.82,123800.0
2009-08-03 12:00:00,24.82,24.92,24.8,24.82,84600.0,24.82,24.92,24.8,24.82,84600.0
2009-08-03 13:00:00,24.83,24.85,24.72,24.75,125000.0,24.83,24.85,24.72,24.75,125000.0
2009-08-03 14:00:00,24.78,24.81,24.73,24.74,97000.0,24.78,24.81,24.73,24.74,97000.0
2009-08-03 15:00:00,24.74,24.81,24.69,24.8,227600.0,24.74,24.81,24.69,24.8,227600.0
2009-08-04 09:30:00,24.75,25.15,24.75,24.88,14000.0,24.75,25.15,24.75,24.88,14000.0
2009-08-04 10:00:00,24.92,25.06,24.78,25.02,80600.0,24.92,25.06,24.78,25.02,80600.0
2009-08-04 11:00:00,25.04,25.12,24.99,25.01,72800.0,25.04,25.12,24.99,25.01,72800.0
2009-08-04 12:00:00,25.01,25.25,24.97,25.25,56400.0,25.01,25.25,24.97,25.25,56400.0
2009-08-04 13:00:00,25.24,25.34,25.24,25.29,87200.0,25.24,25.34,25.24,25.29,87200.0
2009-08-04 14:00:00,25.29,25.33,25.27,25.32,56000.0,25.29,25.33,25.27,25.32,56000.0
2009-08-04 15:00:00,25.32,25.4,25.28,25.4,78600.0,25.32,25.4,25.28,25.4,78600.0
2009-08-05 09:30:00,25.36,25.36,25.03,25.29,25800.0,25.36,25.36,25.03,25.29,25800.0
2009-08-05 10:00:00,25.28,25.29,25.0,25.04,66800.0,25.28,25.29,25.0,25.04,66800.0
2009-08-05 11:00:00,25.03,25.1,24.93,25.01,66600.0,25.03,25.1,24.93,25.01,66600.0
2009-08-05 12:00:00,25.0,25.21,25.0,25.14,56800.0,25.0,25.21,25.0,25.14,56800.0
2009-08-05 13:00:00,25.16,25.48,25.15,25.45,62400.0,25.16,25.48,25.15,25.45,62400.0
2009-08-05 14:00:00,25.47,25.72,25.45,25.61,89200.0,25.47,25.72,25.45,25.61,89200.0
2009-08-05 15:00:00,25.61,25.61,25.32,25.38,122600.0,25.61,25.61,25.32,25.38,122600.0
2009-08-06 09:30:00,25.38,25.5,25.0,25.1,43800.0,25.38,25.5,25.0,25.1,43800.0
2009-08-06 10:00:00,25.11,25.29,25.11,25.26,108600.0,25.11,25.29,25.11,25.26,108600.0
2009-08-06 11:00:00,25.27,25.38,25.18,25.18,35400.0,25.27,25.38,25.18,25.18,35400.0
2009-08-06 12:00:00,25.18,25.18,25.0,25.0,74400.0,25.18,25.18,25.0,25.0,74400.0
2009-08-06 13:00:00,25.0,25.02,24.96,25.02,48800.0,25.0,25.02,24.96,25.02,48800.0
2009-08-06 14:00:00,25.01,25.09,24.97,25.07,44800.0,25.01,25.09,24.97,25.07,44800.0
2009-08-06 15:00:00,25.06,25.2,25.06,25.11,59400.0,25.06,25.2,25.06,25.11,59400.0
2009-08-07 09:30:00,25.47,25.75,25.04,25.56,43400.0,25.47,25.75,25.04,25.56,43400.0
2009-08-07 10:00:00,25.56,25.68,25.42,25.62,47400.0,25.56,25.68,25.42,25.62,47400.0
2009-08-07 11:00:00,25.61,25.61,25.53,25.58,22400.0,25.61,25.61,25.53,25.58,22400.0
2009-08-07 12:00:00,25.56,25.68,25.53,25.66,13400.0,25.56,25.68,25.53,25.66,13400.0
2009-08-07 13:00:00,25.65,25.66,25.59,25.61,13000.0,25.65,25.66,25.59,25.61,13000.0
2009-08-07 14:00:00,25.61,25.64,25.56,25.6,25600.0,25.61,25.64,25.56,25.6,25600.0
2009-08-07 15:00:00,25.6,25.61,25.43,25.47,78000.0,25.6,25.61,25.43,25.47,78000.0
2009-08-10 09:30:00,25.29,25.52,25.21,25.51,16000.0,25.29,25.52,25.21,25.51,16000.0
2009-08-10 10:00:00,25.49,25.61,25.45,25.59,53000.0,25.49,25.61,25.45,25.59,53000.0
2009-08-10 11:00:00,25.58,25.6,25.4,25.43,23000.0,25.58,25.6,25.4,25.43,23000.0
2009-08-10 12:00:00,25.43,25.55,25.34,25.52,40200.0,25.43,25.55,25.34,25.52,40200.0
2009-08-10 13:00:00,25.5,25.5,25.36,25.49,29000.0,25.5,25.5,25.36,25.49,29000.0
2009-08-10 14:00:00,25.49,25.53,25.41,25.45,40000.0,25.49,25.53,25.41,25.45,40000.0
2009-08-10 15:00:00,25.44,25.5,25.4,25.48,82800.0,25.44,25.5,25.4,25.48,82800.0
2009-08-11 09:30:00,25.23,25.45,25.15,25.17,41000.0,25.23,25.45,25.15,25.17,41000.0
2009-08-11 10:00:00,25.15,25.16,25.0,25.13,52000.0,25.15,25.16,25.0,25.13,52000.0
2009-08-11 11:00:00,25.13,25.21,25.04,25.2,25400.0,25.13,25.21,25.04,25.2,25400.0
2009-08-11 12:00:00,25.2,25.24,25.17,25.21,43800.0,25.2,25.24,25.17,25.21,43800.0
2009-08-11 13:00:00,25.2,25.23,25.15,25.18,91000.0,25.2,25.23,25.15,25.18,91000.0
2009-08-11 14:00:00,25.18,25.23,25.16,25.18,30800.0,25.18,25.23,25.16,25.18,30800.0
2009-08-11 15:00:00,25.19,25.3,25.17,25.18,61000.0,25.19,25.3,25.17,25.18,61000.0
2009-08-12 09:30:00,25.19,25.49,25.0,25.49,136600.0,25.19,25.49,25.0,25.49,136600.0
2009-08-12 10:00:00,25.5,25.7,25.48,25.5,103200.0,25.5,25.7,25.48,25.5,103200.0
2009-08-12 11:00:00,25.5,25.53,25.43,25.52,73200.0,25.5,25.53,25.43,25.52,73200.0
2009-08-12 12:00:00,25.5,25.5,25.43,25.48,36200.0,25.5,25.5,25.43,25.48,36200.0
2009-08-12 13:00:00,25.49,25.5,25.4,25.43,37200.0,25.49,25.5,25.4,25.43,37200.0
2009-08-12 14:00:00,25.43,25.44,25.24,25.35,153200.0,25.43,25.44,25.24,25.35,153200.0
2009-08-12 15:00:00,25.39,25.39,25.22,25.28,179600.0,25.39,25.39,25.22,25.28,179600.0
2009-08-13 09:30:00,25.4,25.41,25.15,25.26,60000.0,25.4,25.41,25.15,25.26,60000.0
2009-08-13 10:00:00,25.25,25.42,25.23,25.29,31800.0,25.25,25.42,25.23,25.29,31800.0
2009-08-13 11:00:00,25.28,25.32,25.23,25.27,68600.0,25.28,25.32,25.23,25.27,68600.0
2009-08-13 12:00:00,25.27,25.38,25.27,25.32,19400.0,25.27,25.38,25.27,25.32,19400.0
2009-08-13 13:00:00,25.33,25.4,25.22,25.28,37200.0,25.33,25.4,25.22,25.28,37200.0
2009-08-13 14:00:00,25.27,25.29,25.19,25.22,20400.0,25.27,25.29,25.19,25.22,20400.0
2009-08-13 15:00:00,25.24,25.38,25.23,25.36,63200.0,25.24,25.38,25.23,25.36,63200.0
2009-08-14 09:30:00,25.2,25.6,24.82,25.22,82200.0,25.2,25.6,24.82,25.22,82200.0
2009-08-14 10:00:00,25.2,25.27,25.06,25.17,46200.0,25.2,25.27,25.06,25.17,46200.0
2009-08-14 11:00:00,25.18,25.21,25.05,25.1,40200.0,25.18,25.21,25.05,25.1,40200.0
2009-08-14 12:00:00,25.1,25.14,25.04,25.14,21400.0,25.1,25.14,25.04,25.14,21400.0
2009-08-14 13:00:00,25.11,25.13,25.06,25.08,33000.0,25.11,25.13,25.06,25.08,33000.0
2009-08-14 14:00:00,25.08,25.1,25.04,25.06,29400.0,25.08,25.1,25.04,25.06,29400.0
2009-08-14 15:00:00,25.06,25.27,25.06,25.21,84400.0,25.06,25.27,25.06,25.21,84400.0
2009-08-17 09:30:00,25.02,25.39,24.78,25.03,22600.0,25.02,25.39,24.78,25.03,22600.0
2009-08-17 10:00:00,25.02,25.02,24.83,25.0,130200.0,25.02,25.02,24.83,25.0,130200.0
2009-08-17 11:00:00,25.0,25.0,24.86,24.89,39200.0,25.0,25.0,24.86,24.89,39200.0
2009-08-17 12:00:00,24.89,24.9,24.85,24.89,15000.0,24.89,24.9,24.85,24.89,15000.0
2009-08-17 13:00:00,24.89,24.9,24.83,24.84,33200.0,24.89,24.9,24.83,24.84,33200.0
2009-08-17 14:00:00,24.84,24.86,24.8,24.85,29200.0,24.84,24.86,24.8,24.85,29200.0
2009-08-17 15:00:00,24.87,24.89,24.81,24.85,68200.0,24.87,24.89,24.81,24.85,68200.0
2009-08-18 09:30:00,25.02,25.17,24.65,24.72,29200.0,25.02,25.17,24.65,24.72,29200.0
2009-08-18 10:00:00,24.73,24.96,24.71,24.79,33200.0,24.73,24.96,24.71,24.79,33200.0
2009-08-18 11:00:00,24.8,24.95,24.77,24.88,110400.0,24.8,24.95,24.77,24.88,110400.0
2009-08-18 12:00:00,24.9,24.93,24.81,24.86,45600.0,24.9,24.93,24.81,24.86,45600.0
2009-08-18 13:00:00,24.87,24.9,24.77,24.85,47400.0,24.87,24.9,24.77,24.85,47400.0
2009-08-18 14:00:00,24.86,25.0,24.86,24.94,91400.0,24.86,25.0,24.86,24.94,91400.0
2009-08-18 15:00:00,24.95,25.04,24.89,24.97,81000.0,24.95,25.04,24.89,24.97,81000.0
2009-08-19 09:30:00,24.82,25.15,24.75,25.11,22200.0,24.82,25.15,24.75,25.11,22200.0
2009-08-19 10:00:00,25.1,25.16,24.95,24.95,30200.0,25.1,25.16,24.95,24.95,30200.0
2009-08-19 11:00:00,24.94,25.22,24.94,25.22,32800.0,24.94,25.22,24.94,25.22,32800.0
2009-08-19 12:00:00,25.22,25.25,25.04,25.09,81600.0,25.22,25.25,25.04,25.09,81600.0
2009-08-19 13:00:00,25.11,25.22,25.08,25.21,12600.0,25.11,25.22,25.08,25.21,12600.0
2009-08-19 14:00:00,25.22,25.25,25.17,25.25,30400.0,25.22,25.25,25.17,25.25,30400.0
2009-08-19 15:00:00,25.25,25.25,25.16,25.2,64600.0,25.25,25.25,25.16,25.2,64600.0
2009-08-20 09:30:00,25.07,25.18,24.9,25.04,34200.0,25.07,25.18,24.9,25.04,34200.0
2009-08-20 10:00:00,25.07,25.16,25.03,25.07,122200.0,25.07,25.16,25.03,25.07,122200.0
2009-08-20 11:00:00,25.06,25.25,25.0,25.19,21000.0,25.06,25.25,25.0,25.19,21000.0
2009-08-20 12:00:00,25.18,25.3,25.17,25.25,28400.0,25.18,25.3,25.17,25.25,28400.0
2009-08-20 13:00:00,25.25,25.27,25.19,25.21,36000.0,25.25,25.27,25.19,25.21,36000.0
2009-08-20 14:00:00,25.2,25.25,25.16,25.25,20400.0,25.2,25.25,25.16,25.25,20400.0
2009-08-20 15:00:00,25.26,25.37,25.23,25.3,68200.0,25.26,25.37,25.23,25.3,68200.0
2009-08-21 09:30:00,25.63,25.67,25.3,25.36,20600.0,25.63,25.67,25.3,25.36,20600.0
2009-08-21 10:00:00,25.38,25.72,25.38,25.56,98000.0,25.38,25.72,25.38,25.56,98000.0
2009-08-21 11:00:00,25.55,25.6,25.53,25.58,108400.0,25.55,25.6,25.53,25.58,108400.0
2009-08-21 12:00:00,25.57,25.58,25.47,25.47,28800.0,25.57,25.58,25.47,25.47,28800.0
2009-08-21 13:00:00,25.48,25.48,25.38,25.4,69600.0,25.48,25.48,25.38,25.4,69600.0
2009-08-21 14:00:00,25.4,25.4,25.35,25.4,32200.0,25.4,25.4,25.35,25.4,32200.0
2009-08-21 15:00:00,25.4,25.44,25.33,25.36,113000.0,25.4,25.44,25.33,25.36,113000.0
2009-08-24 09:30:00,25.36,25.45,25.3,25.44,41600.0,25.36,25.45,25.3,25.44,41600.0
2009-08-24 10:00:00,25.44,25.44,25.28,25.38,131400.0,25.44,25.44,25.28,25.38,131400.0
2009-08-24 11:00:00,25.39,25.43,25.34,25.35,99000.0,25.39,25.43,25.34,25.35,99000.0
2009-08-24 12:00:00,25.33,25.41,25.33,25.36,40200.0,25.33,25.41,25.33,25.36,40200.0
2009-08-24 13:00:00,25.36,25.43,25.29,25.42,62000.0,25.36,25.43,25.29,25.42,62000.0
2009-08-24 14:00:00,25.43,25.49,25.43,25.45,66400.0,25.43,25.49,25.43,25.45,66400.0
2009-08-24 15:00:00,25.45,25.49,25.39,25.44,59400.0,25.45,25.49,25.39,25.44,59400.0
2009-08-25 09:30:00,25.47,25.74,25.3,25.5,108800.0,25.47,25.74,25.3,25.5,108800.0
2009-08-25 10:00:00,25.54,25.8,25.51,25.74,231200.0,25.54,25.8,25.51,25.74,231200.0
2009-08-25 11:00:00,25.74,25.92,25.68,25.92,104800.0,25.74,25.92,25.68,25.92,104800.0
2009-08-25 12:00:00,25.92,26.0,25.73,25.73,190800.0,25.92,26.0,25.73,25.73,190800.0
2009-08-25 13:00:00,25.73,25.75,25.58,25.58,54200.0,25.73,25.75,25.58,25.58,54200.0
2009-08-25 14:00:00,25.58,25.64,25.5,25.59,35600.0,25.58,25.64,25.5,25.59,35600.0
2009-08-25 15:00:00,25.6,25.66,25.55,25.58,45400.0,25.6,25.66,25.55,25.58,45400.0
2009-08-26 09:30:00,25.39,25.76,25.39,25.75,76800.0,25.39,25.76,25.39,25.75,76800.0
2009-08-26 10:00:00,25.78,26.0,25.75,25.99,104600.0,25.78,26.0,25.75,25.99,104600.0
2009-08-26 11:00:00,25.99,26.0,25.75,25.75,81400.0,25.99,26.0,25.75,25.75,81400.0
2009-08-26 12:00:00,25.75,25.79,25.67,25.73,39200.0,25.75,25.79,25.67,25.73,39200.0
2009-08-26 13:00:00,25.73,25.73,25.57,25.67,43000.0,25.73,25.73,25.57,25.67,43000.0
2009-08-26 14:00:00,25.67,25.67,25.51,25.53,32600.0,25.67,25.67,25.51,25.53,32600.0
2009-08-26 15:00:00,25.52,25.54,25.46,25.53,57400.0,25.52,25.54,25.46,25.53,57400.0
2009-08-27 09:30:00,25.4,25.68,25.37,25.43,89600.0,25.4,25.68,25.37,25.43,89600.0
2009-08-27 10:00:00,25.41,25.55,25.25,25.47,89200.0,25.41,25.55,25.25,25.47,89200.0
2009-08-27 11:00:00,25.43,25.7,25.43,25.7,42200.0,25.43,25.7,25.43,25.7,42200.0
2009-08-27 12:00:00,25.73,25.8,25.68,25.8,12800.0,25.73,25.8,25.68,25.8,12800.0
2009-08-27 13:00:00,25.77,25.82,25.66,25.82,15200.0,25.77,25.82,25.66,25.82,15200.0
2009-08-27 14:00:00,25.83,25.97,25.8,25.85,17400.0,25.83,25.97,25.8,25.85,17400.0
2009-08-27 15:00:00,25.85,25.85,25.68,25.73,61200.0,25.85,25.85,25.68,25.73,61200.0
2009-08-28 09:30:00,25.84,25.99,25.43,25.47,68200.0,25.84,25.99,25.43,25.47,68200.0
2009-08-28 10:00:00,25.47,25.54,25.42,25.54,47200.0,25.47,25.54,25.42,25.54,47200.0
2009-08-28 11:00:00,25.54,25.54,25.49,25.49,20800.0,25.54,25.54,25.49,25.49,20800.0
2009-08-28 12:00:00,25.5,25.5,25.27,25.29,30600.0,25.5,25.5,25.27,25.29,30600.0
2009-08-28 13:00:00,25.28,25.33,25.26,25.29,21600.0,25.28,25.33,25.26,25.29,21600.0
2009-08-28 14:00:00,25.29,25.43,25.29,25.4,26800.0,25.29,25.43,25.29,25.4,26800.0
2009-08-28 15:00:00,25.4,25.5,25.36,25.5,85000.0,25.4,25.5,25.36,25.5,85000.0
2009-08-31 09:30:00,25.47,25.65,25.26,25.33,50600.0,25.47,25.65,25.26,25.33,50600.0
2009-08-31 10:00:00,25.33,25.34,25.09,25.32,51000.0,25.33,25.34,25.09,25.32,51000.0
2009-08-31 11:00:00,25.3,25.38,25.27,25.36,60000.0,25.3,25.38,25.27,25.36,60000.0
2009-08-31 12:00:00,25.36,25.36,25.26,25.26,43000.0,25.36,25.36,25.26,25.26,43000.0
2009-08-31 13:00:00,25.27,25.31,25.24,25.31,37800.0,25.27,25.31,25.24,25.31,37800.0
2009-08-31 14:00:00,25.31,25.42,25.31,25.36,26400.0,25.31,25.42,25.31,25.36,26400.0
2009-08-31 15:00:00,25.36,25.43,25.29,25.38,93800.0,25.36,25.43,25.29,25.38,93800.0
2009-09-01 09:30:00,25.19,25.47,24.98,25.27,61800.0,25.19,25.47,24.98,25.27,61800.0
2009-09-01 10:00:00,25.32,25.75,25.27,25.51,124200.0,25.32,25.75,25.27,25.51,124200.0
2009-09-01 11:00:00,25.51,25.51,24.95,24.96,151600.0,25.51,25.51,24.95,24.96,151600.0
2009-09-01 12:00:00,24.95,25.0,24.83,24.93,87800.0,24.95,25.0,24.83,24.93,87800.0
2009-09-01 13:00:00,24.91,24.93,24.76,24.82,86200.0,24.91,24.93,24.76,24.82,86200.0
2009-09-01 14:00:00,24.82,24.85,24.7,24.75,77000.0,24.82,24.85,24.7,24.75,77000.0
2009-09-01 15:00:00,24.75,24.88,24.67,24.7,144600.0,24.75,24.88,24.67,24.7,144600.0
2009-09-02 09:30:00,24.61,25.01,24.61,24.82,55000.0,24.61,25.01,24.61,24.82,55000.0
2009-09-02 10:00:00,24.79,24.84,24.63,24.76,37800.0,24.79,24.84,24.63,24.76,37800.0
2009-09-02 11:00:00,24.74,24.81,24.68,24.68,19000.0,24.74,24.81,24.68,24.68,19000.0
2009-09-02 12:00:00,24.68,24.82,24.68,24.72,27400.0,24.68,24.82,24.68,24.72,27400.0
2009-09-02 13:00:00,24.7,24.79,24.67,24.74,41400.0,24.7,24.79,24.67,24.74,41400.0
2009-09-02 14:00:00,24.74,24.77,24.65,24.72,51600.0,24.74,24.77,24.65,24.72,51600.0
2009-09-02 15:00:00,24.71,24.79,24.68,24.68,84000.0,24.71,24.79,24.68,24.68,84000.0
2009-09-03 09:30:00,24.71,24.83,24.41,24.57,45800.0,24.71,24.83,24.41,24.57,45800.0
2009-09-03 10:00:00,24.6,24.6,24.35,24.5,40200.0,24.6,24.6,24.35,24.5,40200.0
2009-09-03 11:00:00,24.49,24.56,24.49,24.5,45400.0,24.49,24.56,24.49,24.5,45400.0
2009-09-03 12:00:00,24.48,24.57,24.48,24.48,34200.0,24.48,24.57,24.48,24.48,34200.0
2009-09-03 13:00:00,24.48,24.54,24.47,24.5,40400.0,24.48,24.54,24.47,24.5,40400.0
2009-09-03 14:00:00,24.5,24.54,24.45,24.52,70400.0,24.5,24.54,24.45,24.52,70400.0
2009-09-03 15:00:00,24.53,24.75,24.53,24.69,64400.0,24.53,24.75,24.53,24.69,64400.0
2009-09-04 09:30:00,24.71,24.86,24.55,24.82,28000.0,24.71,24.86,24.55,24.82,28000.0
2009-09-04 10:00:00,24.83,24.91,24.8,24.86,16400.0,24.83,24.91,24.8,24.86,16400.0
2009-09-04 11:00:00,24.86,24.98,24.8,24.98,15600.0,24.86,24.98,24.8,24.98,15600.0
2009-09-04 12:00:00,25.0,25.13,25.0,25.05,20000.0,25.0,25.13,25.0,25.05,20000.0
2009-09-04 13:00:00,25.05,25.15,25.05,25.06,8800.0,25.05,25.15,25.05,25.06,8800.0
2009-09-04 14:00:00,25.07,25.07,24.92,24.97,16600.0,25.07,25.07,24.92,24.97,16600.0
2009-09-04 15:00:00,24.97,25.08,24.97,25.05,33400.0,24.97,25.08,24.97,25.05,33400.0
2009-09-08 09:30:00,25.02,25.14,24.68,24.91,36200.0,25.02,25.14,24.68,24.91,36200.0
2009-09-08 10:00:00,24.94,25.18,24.92,25.08,40000.0,24.94,25.18,24.92,25.08,40000.0
2009-09-08 11:00:00,25.1,25.15,24.98,24.98,22200.0,25.1,25.15,24.98,24.98,22200.0
2009-09-08 12:00:00,24.99,25.04,24.99,25.03,3600.0,24.99,25.04,24.99,25.03,3600.0
2009-09-08 13:00:00,25.0,25.02,24.93,25.02,26600.0,25.0,25.02,24.93,25.02,26600.0
2009-09-08 14:00:00,25.02,25.04,24.95,25.0,24000.0,25.02,25.04,24.95,25.0,24000.0
2009-09-08 15:00:00,24.97,25.06,24.95,25.06,57400.0,24.97,25.06,24.95,25.06,57400.0
2009-09-09 09:30:00,24.98,25.55,24.98,25.55,45800.0,24.98,25.55,24.98,25.55,45800.0
2009-09-09 10:00:00,25.53,25.82,25.48,25.75,52800.0,25.53,25.82,25.48,25.75,52800.0
2009-09-09 11:00:00,25.75,25.99,25.75,25.99,66400.0,25.75,25.99,25.75,25.99,66400.0
2009-09-09 12:00:00,25.99,26.0,25.83,25.85,15200.0,25.99,26.0,25.83,25.85,15200.0
2009-09-09 13:00:00,25.85,25.95,25.82,25.87,17200.0,25.85,25.95,25.82,25.87,17200.0
2009-09-09 14:00:00,25.85,25.85,25.62,25.68,28000.0,25.85,25.85,25.62,25.68,28000.0
2009-09-09 15:00:00,25.67,25.72,25.61,25.64,43000.0,25.67,25.72,25.61,25.64,43000.0
2009-09-10 09:30:00,25.72,25.72,25.46,25.64,14400.0,25.72,25.72,25.46,25.64,14400.0
2009-09-10 10:00:00,25.68,25.74,25.61,25.63,23600.0,25.68,25.74,25.61,25.63,23600.0
2009-09-10 11:00:00,25.63,25.72,25.61,25.66,18000.0,25.63,25.72,25.61,25.66,18000.0
2009-09-10 12:00:00,25.68,25.71,25.65,25.65,17800.0,25.68,25.71,25.65,25.65,17800.0
2009-09-10 13:00:00,25.68,25.81,25.66,25.79,15800.0,25.68,25.81,25.66,25.79,15800.0
2009-09-10 14:00:00,25.78,25.86,25.78,25.82,21200.0,25.78,25.86,25.78,25.82,21200.0
2009-09-10 15:00:00,25.81,25.92,25.7,25.9,55000.0,25.81,25.92,25.7,25.9,55000.0
2009-09-11 09:30:00,25.86,26.17,25.8,26.11,34000.0,25.86,26.17,25.8,26.11,34000.0
2009-09-11 10:00:00,26.08,26.13,25.88,26.01,36200.0,26.08,26.13,25.88,26.01,36200.0
2009-09-11 11:00:00,26.01,26.07,25.95,26.05,21000.0,26.01,26.07,25.95,26.05,21000.0
2009-09-11 12:00:00,26.06,26.13,26.05,26.11,26400.0,26.06,26.13,26.05,26.11,26400.0
2009-09-11 13:00:00,26.1,26.16,26.1,26.13,27600.0,26.1,26.16,26.1,26.13,27600.0
2009-09-11 14:00:00,26.13,26.24,26.12,26.16,30200.0,26.13,26.24,26.12,26.16,30200.0
2009-09-11 15:00:00,26.15,26.15,26.06,26.09,43200.0,26.15,26.15,26.06,26.09,43200.0
2009-09-14 09:30:00,25.79,26.25,25.76,26.22,36600.0,25.79,26.25,25.76,26.22,36600.0
2009-09-14 10:00:00,26.21,26.35,26.13,26.29,50000.0,26.21,26.35,26.13,26.29,50000.0
2009-09-14 11:00:00,26.29,26.47,26.29,26.36,25800.0,26.29,26.47,26.29,26.36,25800.0
2009-09-14 12:00:00,26.38,26.4,26.23,26.25,33600.0,26.38,26.4,26.23,26.25,33600.0
2009-09-14 13:00:00,26.25,26.42,26.25,26.4,17600.0,26.25,26.42,26.25,26.4,17600.0
2009-09-14 14:00:00,26.39,26.5,26.38,26.49,33200.0,26.39,26.5,26.38,26.49,33200.0
2009-09-14 15:00:00,26.49,26.49,26.41,26.44,62600.0,26.49,26.49,26.41,26.44,62600.0
2009-09-15 09:30:00,26.36,26.41,26.23,26.32,28000.0,26.36,26.41,26.23,26.32,28000.0
2009-09-15 10:00:00,26.32,26.57,26.28,26.57,40200.0,26.32,26.57,26.28,26.57,40200.0
2009-09-15 11:00:00,26.57,26.57,26.4,26.43,40000.0,26.57,26.57,26.4,26.43,40000.0
2009-09-15 12:00:00,26.45,26.52,26.45,26.5,10000.0,26.45,26.52,26.45,26.5,10000.0
2009-09-15 13:00:00,26.49,26.55,26.48,26.53,20600.0,26.49,26.55,26.48,26.53,20600.0
2009-09-15 14:00:00,26.53,26.55,26.47,26.5,18000.0,26.53,26.55,26.47,26.5,18000.0
2009-09-15 15:00:00,26.5,26.58,26.5,26.5,48800.0,26.5,26.58,26.5,26.5,48800.0
2009-09-16 09:30:00,26.5,26.98,26.5,26.74,30200.0,26.5,26.98,26.5,26.74,30200.0
2009-09-16 10:00:00,26.73,26.78,26.64,26.68,18800.0,26.73,26.78,26.64,26.68,18800.0
2009-09-16 11:00:00,26.68,26.8,26.68,26.73,35600.0,26.68,26.8,26.68,26.73,35600.0
2009-09-16 12:00:00,26.73,26.77,26.73,26.77,25400.0,26.73,26.77,26.73,26.77,25400.0
2009-09-16 13:00:00,26.78,26.89,26.78,26.88,17400.0,26.78,26.89,26.78,26.88,17400.0
2009-09-16 14:00:00,26.89,26.97,26.88,26.88,31400.0,26.89,26.97,26.88,26.88,31400.0
2009-09-16 15:00:00,26.88,27.03,26.88,27.03,85200.0,26.88,27.03,26.88,27.03,85200.0
2009-09-17 09:30:00,26.92,27.13,26.6,27.07,21400.0,26.92,27.13,26.6,27.07,21400.0
2009-09-17 10:00:00,27.08,27.17,27.0,27.01,31800.0,27.08,27.17,27.0,27.01,31800.0
2009-09-17 11:00:00,27.02,27.06,27.0,27.01,25000.0,27.02,27.06,27.0,27.01,25000.0
2009-09-17 12:00:00,27.02,27.04,27.0,27.0,42000.0,27.02,27.04,27.0,27.0,42000.0
2009-09-17 13:00:00,27.0,27.02,26.99,27.0,34000.0,27.0,27.02,26.99,27.0,34000.0
2009-09-17 14:00:00,27.0,27.0,26.89,26.91,24800.0,27.0,27.0,26.89,26.91,24800.0
2009-09-17 15:00:00,26.92,27.0,26.9,26.92,60600.0,26.92,27.0,26.9,26.92,60600.0
2009-09-18 09:30:00,26.98,27.04,26.85,27.03,282400.0,26.98,27.04,26.85,27.03,282400.0
2009-09-18 10:00:00,27.0,27.09,26.95,26.95,35800.0,27.0,27.09,26.95,26.95,35800.0
2009-09-18 11:00:00,26.96,27.0,26.91,26.95,19000.0,26.96,27.0,26.91,26.95,19000.0
2009-09-18 12:00:00,26.94,27.02,26.94,27.02,5000.0,26.94,27.02,26.94,27.02,5000.0
2009-09-18 13:00:00,27.03,27.09,26.98,27.07,22600.0,27.03,27.09,26.98,27.07,22600.0
2009-09-18 14:00:00,27.07,27.11,27.05,27.09,16600.0,27.07,27.11,27.05,27.09,16600.0
2009-09-18 15:00:00,27.08,27.08,26.87,26.9,129000.0,27.08,27.08,26.87,26.9,129000.0
2009-09-21 09:30:00,26.75,27.09,26.67,27.08,19200.0,26.75,27.09,26.67,27.08,19200.0
2009-09-21 10:00:00,27.08,27.25,27.08,27.24,65000.0,27.08,27.25,27.08,27.24,65000.0
2009-09-21 11:00:00,27.24,27.38,27.18,27.35,50200.0,27.24,27.38,27.18,27.35,50200.0
2009-09-21 12:00:00,27.34,27.37,27.34,27.36,29800.0,27.34,27.37,27.34,27.36,29800.0
2009-09-21 13:00:00,27.35,27.5,27.35,27.46,66600.0,27.35,27.5,27.35,27.46,66600.0
2009-09-21 14:00:00,27.47,27.53,27.43,27.5,80400.0,27.47,27.53,27.43,27.5,80400.0
2009-09-21 15:00:00,27.5,27.56,27.45,27.48,88000.0,27.5,27.56,27.45,27.48,88000.0
2009-09-22 09:30:00,27.45,27.45,27.01,27.02,34000.0,27.45,27.45,27.01,27.02,34000.0
2009-09-22 10:00:00,27.03,27.18,26.8,26.81,115200.0,27.03,27.18,26.8,26.81,115200.0
2009-09-22 11:00:00,26.81,26.91,26.8,26.89,50800.0,26.81,26.91,26.8,26.89,50800.0
2009-09-22 12:00:00,26.9,26.98,26.73,26.73,63600.0,26.9,26.98,26.73,26.73,63600.0
2009-09-22 13:00:00,26.73,26.83,26.66,26.68,26400.0,26.73,26.83,26.66,26.68,26400.0
2009-09-22 14:00:00,26.68,26.7,26.65,26.68,34200.0,26.68,26.7,26.65,26.68,34200.0
2009-09-22 15:00:00,26.69,26.77,26.64,26.69,116600.0,26.69,26.77,26.64,26.69,116600.0
2009-09-23 09:30:00,26.84,26.84,26.46,26.53,26400.0,26.84,26.84,26.46,26.53,26400.0
2009-09-23 10:00:00,26.52,26.53,26.39,26.48,33000.0,26.52,26.53,26.39,26.48,33000.0
2009-09-23 11:00:00,26.49,26.5,26.4,26.41,11600.0,26.49,26.5,26.4,26.41,11600.0
2009-09-23 12:00:00,26.42,26.48,26.36,26.37,48200.0,26.42,26.48,26.36,26.37,48200.0
2009-09-23 13:00:00,26.37,26.37,26.0,26.0,133000.0,26.37,26.37,26.0,26.0,133000.0
2009-09-23 14:00:00,26.05,26.29,26.05,26.12,63600.0,26.05,26.29,26.05,26.12,63600.0
2009-09-23 15:00:00,26.13,26.23,25.89,25.89,104200.0,26.13,26.23,25.89,25.89,104200.0
2009-09-24 09:30:00,25.93,26.02,25.77,25.82,24400.0,25.93,26.02,25.77,25.82,24400.0
2009-09-24 10:00:00,25.82,25.83,25.11,25.27,91000.0,25.82,25.83,25.11,25.27,91000.0
2009-09-24 11:00:00,25.25,25.33,25.15,25.22,77000.0,25.25,25.33,25.15,25.22,77000.0
2009-09-24 12:00:00,25.23,25.39,25.22,25.34,56000.0,25.23,25.39,25.22,25.34,56000.0
2009-09-24 13:00:00,25.33,25.39,25.27,25.36,49200.0,25.33,25.39,25.27,25.36,49200.0
2009-09-24 14:00:00,25.33,25.36,25.27,25.31,91800.0,25.33,25.36,25.27,25.31,91800.0
2009-09-24 15:00:00,25.31,25.36,25.2,25.25,119400.0,25.31,25.36,25.2,25.25,119400.0
2009-09-25 09:30:00,25.18,25.25,25.08,25.16,26800.0,25.18,25.25,25.08,25.16,26800.0
2009-09-25 10:00:00,25.13,25.17,25.08,25.15,25000.0,25.13,25.17,25.08,25.15,25000.0
2009-09-25 11:00:00,25.13,25.18,25.13,25.13,27600.0,25.13,25.18,25.13,25.13,27600.0
2009-09-25 12:00:00,25.13,25.15,24.93,24.98,47400.0,25.13,25.15,24.93,24.98,47400.0
2009-09-25 13:00:00,24.98,25.13,24.96,25.12,21400.0,24.98,25.13,24.96,25.12,21400.0
2009-09-25 14:00:00,25.12,25.13,25.08,25.13,23600.0,25.12,25.13,25.08,25.13,23600.0
2009-09-25 15:00:00,25.13,25.13,25.02,25.07,65800.0,25.13,25.13,25.02,25.07,65800.0
2009-09-28 09:30:00,25.18,25.47,25.13,25.46,13800.0,25.18,25.47,25.13,25.46,13800.0
2009-09-28 10:00:00,25.46,25.62,25.46,25.59,33600.0,25.46,25.62,25.46,25.59,33600.0
2009-09-28 11:00:00,25.59,25.78,25.58,25.78,75000.0,25.59,25.78,25.58,25.78,75000.0
2009-09-28 12:00:00,25.78,25.81,25.72,25.8,29200.0,25.78,25.81,25.72,25.8,29200.0
2009-09-28 13:00:00,25.8,25.86,25.78,25.83,29200.0,25.8,25.86,25.78,25.83,29200.0
2009-09-28 14:00:00,25.85,25.89,25.82,25.84,43600.0,25.85,25.89,25.82,25.84,43600.0
2009-09-28 15:00:00,25.83,25.86,25.74,25.8,101800.0,25.83,25.86,25.74,25.8,101800.0
2009-09-29 09:30:00,25.91,25.98,25.4,25.85,50400.0,25.91,25.98,25.4,25.85,50400.0
2009-09-29 10:00:00,25.84,25.85,25.6,25.61,80400.0,25.84,25.85,25.6,25.61,80400.0
2009-09-29 11:00:00,25.59,25.67,25.57,25.66,19400.0,25.59,25.67,25.57,25.66,19400.0
2009-09-29 12:00:00,25.66,25.69,25.63,25.65,19000.0,25.66,25.69,25.63,25.65,19000.0
2009-09-29 13:00:00,25.65,25.67,25.59,25.65,50600.0,25.65,25.67,25.59,25.65,50600.0
2009-09-29 14:00:00,25.64,25.68,25.63,25.67,76200.0,25.64,25.68,25.63,25.67,76200.0
2009-09-29 15:00:00,25.68,25.72,25.62,25.7,140000.0,25.68,25.72,25.62,25.7,140000.0
2009-09-30 09:30:00,25.6,25.71,25.09,25.15,31000.0,25.6,25.71,25.09,25.15,31000.0
2009-09-30 10:00:00,25.15,25.15,24.92,25.0,34600.0,25.15,25.15,24.92,25.0,34600.0
2009-09-30 11:00:00,25.0,25.0,24.96,25.0,68400.0,25.0,25.0,24.96,25.0,68400.0
2009-09-30 12:00:00,25.0,25.03,24.98,25.0,87800.0,25.0,25.03,24.98,25.0,87800.0
2009-09-30 13:00:00,25.02,25.16,25.0,25.06,83400.0,25.02,25.16,25.0,25.06,83400.0
2009-09-30 14:00:00,25.06,25.08,24.98,24.98,89400.0,25.06,25.08,24.98,24.98,89400.0
2009-09-30 15:00:00,24.97,25.0,24.84,25.0,168400.0,24.97,25.0,24.84,25.0,168400.0
2009-10-01 09:30:00,24.84,24.99,24.48,24.56,38800.0,24.84,24.99,24.48,24.56,38800.0
2009-10-01 10:00:00,24.61,24.61,24.11,24.27,120200.0,24.61,24.61,24.11,24.27,120200.0
2009-10-01 11:00:00,24.3,24.34,24.07,24.25,100600.0,24.3,24.34,24.07,24.25,100600.0
2009-10-01 12:00:00,24.3,24.31,24.22,24.3,64000.0,24.3,24.31,24.22,24.3,64000.0
2009-10-01 13:00:00,24.3,24.3,24.22,24.22,53800.0,24.3,24.3,24.22,24.22,53800.0
2009-10-01 14:00:00,24.24,24.31,24.23,24.25,64000.0,24.24,24.31,24.23,24.25,64000.0
2009-10-01 15:00:00,24.25,24.29,24.1,24.16,167200.0,24.25,24.29,24.1,24.16,167200.0
2009-10-02 09:30:00,24.08,24.47,23.9,24.06,43000.0,24.08,24.47,23.9,24.06,43000.0
2009-10-02 10:00:00,24.06,24.18,24.0,24.1,80000.0,24.06,24.18,24.0,24.1,80000.0
2009-10-02 11:00:00,24.11,24.25,24.11,24.22,34800.0,24.11,24.25,24.11,24.22,34800.0
2009-10-02 12:00:00,24.22,24.29,24.11,24.15,40400.0,24.22,24.29,24.11,24.15,40400.0
2009-10-02 13:00:00,24.19,24.23,24.1,24.15,31800.0,24.19,24.23,24.1,24.15,31800.0
2009-10-02 14:00:00,24.13,24.21,24.09,24.16,53200.0,24.13,24.21,24.09,24.16,53200.0
2009-10-02 15:00:00,24.13,24.19,23.99,24.01,60800.0,24.13,24.19,23.99,24.01,60800.0
2009-10-05 09:30:00,24.17,24.26,23.76,23.83,33600.0,24.17,24.26,23.76,23.83,33600.0
2009-10-05 10:00:00,23.84,23.97,23.82,23.97,37200.0,23.84,23.97,23.82,23.97,37200.0
2009-10-05 11:00:00,23.99,24.0,23.9,23.95,29600.0,23.99,24.0,23.9,23.95,29600.0
2009-10-05 12:00:00,23.95,24.12,23.95,24.11,45200.0,23.95,24.12,23.95,24.11,45200.0
2009-10-05 13:00:00,24.1,24.27,24.1,24.27,40800.0,24.1,24.27,24.1,24.27,40800.0
2009-10-05 14:00:00,24.27,24.53,24.21,24.5,57200.0,24.27,24.53,24.21,24.5,57200.0
2009-10-05 15:00:00,24.5,24.55,24.25,24.29,136200.0,24.5,24.55,24.25,24.29,136200.0
2009-10-06 09:30:00,24.36,24.61,24.08,24.61,37200.0,24.36,24.61,24.08,24.61,37200.0
2009-10-06 10:00:00,24.61,24.75,24.61,24.71,25400.0,24.61,24.75,24.61,24.71,25400.0
2009-10-06 11:00:00,24.71,24.84,24.71,24.75,22400.0,24.71,24.84,24.71,24.75,22400.0
2009-10-06 12:00:00,24.8,24.86,24.79,24.86,19000.0,24.8,24.86,24.79,24.86,19000.0
2009-10-06 13:00:00,24.85,24.86,24.77,24.83,20400.0,24.85,24.86,24.77,24.83,20400.0
2009-10-06 14:00:00,24.83,24.83,24.73,24.8,42400.0,24.83,24.83,24.73,24.8,42400.0
2009-10-06 15:00:00,24.8,24.88,24.75,24.83,53800.0,24.8,24.88,24.75,24.83,53800.0
2009-10-07 09:30:00,24.68,24.94,24.41,24.9,17600.0,24.68,24.94,24.41,24.9,17600.0
2009-10-07 10:00:00,24.91,25.0,24.85,24.97,45400.0,24.91,25.0,24.85,24.97,45400.0
2009-10-07 11:00:00,25.0,25.0,24.91,24.91,17800.0,25.0,25.0,24.91,24.91,17800.0
2009-10-07 12:00:00,24.91,25.0,24.91,25.0,19000.0,24.91,25.0,24.91,25.0,19000.0
2009-10-07 13:00:00,25.0,25.03,24.95,24.98,21400.0,25.0,25.03,24.95,24.98,21400.0
2009-10-07 14:00:00,24.99,25.04,24.95,25.0,37000.0,24.99,25.04,24.95,25.0,37000.0
2009-10-07 15:00:00,25.0,25.03,24.98,25.0,75600.0,25.0,25.03,24.98,25.0,75600.0
2009-10-08 09:30:00,25.04,25.22,24.58,25.02,30200.0,25.04,25.22,24.58,25.02,30200.0
2009-10-08 10:00:00,25.0,25.13,24.95,25.06,28400.0,25.0,25.13,24.95,25.06,28400.0
2009-10-08 11:00:00,25.06,25.19,25.01,25.15,34400.0,25.06,25.19,25.01,25.15,34400.0
2009-10-08 12:00:00,25.18,25.26,25.17,25.23,44200.0,25.18,25.26,25.17,25.23,44200.0
2009-10-08 13:00:00,25.23,25.25,25.2,25.2,33000.0,25.23,25.25,25.2,25.2,33000.0
2009-10-08 14:00:00,25.2,25.2,25.09,25.2,21800.0,25.2,25.2,25.09,25.2,21800.0
2009-10-08 15:00:00,25.2,25.25,25.06,25.21,106400.0,25.2,25.25,25.06,25.21,106400.0
2009-10-09 09:30:00,25.08,25.25,25.08,25.19,12000.0,25.08,25.25,25.08,25.19,12000.0
2009-10-09 10:00:00,25.16,25.25,25.1,25.2,15600.0,25.16,25.25,25.1,25.2,15600.0
2009-10-09 11:00:00,25.19,25.26,25.15,25.2,21200.0,25.19,25.26,25.15,25.2,21200.0
2009-10-09 12:00:00,25.2,25.27,25.18,25.25,17800.0,25.2,25.27,25.18,25.25,17800.0
2009-10-09 13:00:00,25.26,25.26,25.2,25.25,10000.0,25.26,25.26,25.2,25.25,10000.0
2009-10-09 14:00:00,25.25,25.25,25.2,25.21,15800.0,25.25,25.25,25.2,25.21,15800.0
2009-10-09 15:00:00,25.22,25.25,25.21,25.25,48200.0,25.22,25.25,25.21,25.25,48200.0
2009-10-12 09:30:00,25.3,25.34,25.2,25.33,5800.0,25.3,25.34,25.2,25.33,5800.0
2009-10-12 10:00:00,25.31,25.36,25.1,25.11,30400.0,25.31,25.36,25.1,25.11,30400.0
2009-10-12 11:00:00,25.11,25.15,25.07,25.11,24200.0,25.11,25.15,25.07,25.11,24200.0
2009-10-12 12:00:00,25.11,25.11,25.08,25.09,13000.0,25.11,25.11,25.08,25.09,13000.0
2009-10-12 13:00:00,25.09,25.11,25.05,25.05,25200.0,25.09,25.11,25.05,25.05,25200.0
2009-10-12 14:00:00,25.05,25.08,24.88,24.97,42600.0,25.05,25.08,24.88,24.97,42600.0
2009-10-12 15:00:00,24.96,25.01,24.93,25.0,60200.0,24.96,25.01,24.93,25.0,60200.0
2009-10-13 09:30:00,24.9,25.03,24.65,24.85,12200.0,24.9,25.03,24.65,24.85,12200.0
2009-10-13 10:00:00,24.85,24.91,24.81,24.83,19400.0,24.85,24.91,24.81,24.83,19400.0
2009-10-13 11:00:00,24.85,24.88,24.73,24.84,35200.0,24.85,24.88,24.73,24.84,35200.0
2009-10-13 12:00:00,24.84,24.84,24.72,24.77,136200.0,24.84,24.84,24.72,24.77,136200.0
2009-10-13 13:00:00,24.77,24.78,24.66,24.75,51000.0,24.77,24.78,24.66,24.75,51000.0
2009-10-13 14:00:00,24.77,24.8,24.7,24.72,28200.0,24.77,24.8,24.7,24.72,28200.0
2009-10-13 15:00:00,24.71,24.81,24.7,24.77,78200.0,24.71,24.81,24.7,24.77,78200.0
2009-10-14 09:30:00,24.93,25.1,24.9,24.92,114200.0,24.93,25.1,24.9,24.92,114200.0
2009-10-14 10:00:00,24.91,24.97,24.71,24.92,158200.0,24.91,24.97,24.71,24.92,158200.0
2009-10-14 11:00:00,24.93,25.18,24.91,25.12,51000.0,24.93,25.18,24.91,25.12,51000.0
2009-10-14 12:00:00,25.12,25.18,25.03,25.11,88000.0,25.12,25.18,25.03,25.11,88000.0
2009-10-14 13:00:00,25.11,25.3,25.09,25.3,74800.0,25.11,25.3,25.09,25.3,74800.0
2009-10-14 14:00:00,25.3,25.34,25.19,25.2,66800.0,25.3,25.34,25.19,25.2,66800.0
2009-10-14 15:00:00,25.2,25.33,25.18,25.2,103800.0,25.2,25.33,25.18,25.2,103800.0
2009-10-15 09:30:00,25.08,25.32,25.05,25.11,20000.0,25.08,25.32,25.05,25.11,20000.0
2009-10-15 10:00:00,25.09,25.31,25.0,25.23,148000.0,25.09,25.31,25.0,25.23,148000.0
2009-10-15 11:00:00,25.22,25.27,25.13,25.17,31600.0,25.22,25.27,25.13,25.17,31600.0
2009-10-15 12:00:00,25.16,25.21,25.11,25.18,50200.0,25.16,25.21,25.11,25.18,50200.0
2009-10-15 13:00:00,25.18,25.33,25.17,25.31,12000.0,25.18,25.33,25.17,25.31,12000.0
2009-10-15 14:00:00,25.32,25.45,25.31,25.45,24400.0,25.32,25.45,25.31,25.45,24400.0
2009-10-15 15:00:00,25.45,25.48,25.35,25.43,40200.0,25.45,25.48,25.35,25.43,40200.0
2009-10-16 09:30:00,25.32,25.39,25.22,25.36,73200.0,25.32,25.39,25.22,25.36,73200.0
2009-10-16 10:00:00,25.35,25.43,25.28,25.36,30400.0,25.35,25.43,25.28,25.36,30400.0
2009-10-16 11:00:00,25.39,25.52,25.37,25.41,21800.0,25.39,25.52,25.37,25.41,21800.0
2009-10-16 12:00:00,25.4,25.55,25.37,25.43,26800.0,25.4,25.55,25.37,25.43,26800.0
2009-10-16 13:00:00,25.45,25.71,25.4,25.68,38800.0,25.45,25.71,25.4,25.68,38800.0
2009-10-16 14:00:00,25.68,25.68,25.53,25.54,25400.0,25.68,25.68,25.53,25.54,25400.0
2009-10-16 15:00:00,25.53,25.65,25.5,25.61,96400.0,25.53,25.65,25.5,25.61,96400.0
2009-10-19 09:30:00,25.68,25.86,25.61,25.82,109600.0,25.68,25.86,25.61,25.82,109600.0
2009-10-19 10:00:00,25.82,25.99,25.8,25.99,30400.0,25.82,25.99,25.8,25.99,30400.0
2009-10-19 11:00:00,25.98,26.08,25.93,26.07,26400.0,25.98,26.08,25.93,26.07,26400.0
2009-10-19 12:00:00,26.09,26.1,25.93,25.97,72600.0,26.09,26.1,25.93,25.97,72600.0
2009-10-19 13:00:00,25.96,26.07,25.93,26.06,38000.0,25.96,26.07,25.93,26.06,38000.0
2009-10-19 14:00:00,26.06,26.16,26.03,26.07,25800.0,26.06,26.16,26.03,26.07,25800.0
2009-10-19 15:00:00,26.06,26.1,25.97,26.02,142400.0,26.06,26.1,25.97,26.02,142400.0
2009-10-20 09:30:00,25.99,26.15,25.97,26.08,55600.0,25.99,26.15,25.97,26.08,55600.0
2009-10-20 10:00:00,26.08,26.11,25.97,26.05,93200.0,26.08,26.11,25.97,26.05,93200.0
2009-10-20 11:00:00,26.05,26.08,25.94,25.97,50200.0,26.05,26.08,25.94,25.97,50200.0
2009-10-20 12:00:00,25.97,26.0,25.8,25.8,64000.0,25.97,26.0,25.8,25.8,64000.0
2009-10-20 13:00:00,25.8,26.0,25.8,25.95,77800.0,25.8,26.0,25.8,25.95,77800.0
2009-10-20 14:00:00,25.96,26.0,25.94,25.98,28200.0,25.96,26.0,25.94,25.98,28200.0
2009-10-20 15:00:00,25.98,25.98,25.9,25.9,87800.0,25.98,25.98,25.9,25.9,87800.0
2009-10-21 09:30:00,25.78,26.31,25.78,26.17,86800.0,25.78,26.31,25.78,26.17,86800.0
2009-10-21 10:00:00,26.14,26.28,26.13,26.18,55200.0,26.14,26.28,26.13,26.18,55200.0
2009-10-21 11:00:00,26.18,26.2,26.02,26.12,24200.0,26.18,26.2,26.02,26.12,24200.0
2009-10-21 12:00:00,26.12,26.13,26.04,26.04,44000.0,26.12,26.13,26.04,26.04,44000.0
2009-10-21 13:00:00,26.04,26.13,26.03,26.11,25600.0,26.04,26.13,26.03,26.11,25600.0
2009-10-21 14:00:00,26.1,26.13,26.02,26.13,58800.0,26.1,26.13,26.02,26.13,58800.0
2009-10-21 15:00:00,26.11,26.11,25.79,25.8,163400.0,26.11,26.11,25.79,25.8,163400.0
2009-10-22 09:30:00,25.71,25.8,25.49,25.68,36400.0,25.71,25.8,25.49,25.68,36400.0
2009-10-22 10:00:00,25.68,25.89,25.56,25.87,36800.0,25.68,25.89,25.56,25.87,36800.0
2009-10-22 11:00:00,25.88,26.19,25.83,26.04,62600.0,25.88,26.19,25.83,26.04,62600.0
2009-10-22 12:00:00,26.07,26.08,25.97,26.0,18000.0,26.07,26.08,25.97,26.0,18000.0
2009-10-22 13:00:00,25.99,26.02,25.99,26.0,39200.0,25.99,26.02,25.99,26.0,39200.0
2009-10-22 14:00:00,26.0,26.27,26.0,26.27,55000.0,26.0,26.27,26.0,26.27,55000.0
2009-10-22 15:00:00,26.27,26.5,26.21,26.31,213200.0,26.27,26.5,26.21,26.31,213200.0
2009-10-23 09:30:00,27.38,27.38,25.98,26.11,260600.0,27.38,27.38,25.98,26.11,260600.0
2009-10-23 10:00:00,26.09,26.4,26.04,26.24,200400.0,26.09,26.4,26.04,26.24,200400.0
2009-10-23 11:00:00,26.24,26.59,26.24,26.55,296400.0,26.24,26.59,26.24,26.55,296400.0
2009-10-23 12:00:00,26.55,26.63,26.5,26.53,113200.0,26.55,26.63,26.5,26.53,113200.0
2009-10-23 13:00:00,26.53,26.86,26.52,26.83,95600.0,26.53,26.86,26.52,26.83,95600.0
2009-10-23 14:00:00,26.79,27.2,26.78,27.2,170000.0,26.79,27.2,26.78,27.2,170000.0
2009-10-23 15:00:00,27.19,27.24,26.95,27.18,337200.0,27.19,27.24,26.95,27.18,337200.0
2009-10-26 09:30:00,27.16,27.5,26.76,27.28,113600.0,27.16,27.5,26.76,27.28,113600.0
2009-10-26 10:00:00,27.29,27.85,27.29,27.67,160800.0,27.29,27.85,27.29,27.67,160800.0
2009-10-26 11:00:00,27.67,27.67,27.0,27.0,235800.0,27.67,27.67,27.0,27.0,235800.0
2009-10-26 12:00:00,27.0,27.47,27.0,27.2,163600.0,27.0,27.47,27.0,27.2,163600.0
2009-10-26 13:00:00,27.2,27.28,27.07,27.12,83600.0,27.2,27.28,27.07,27.12,83600.0
2009-10-26 14:00:00,27.13,27.15,27.06,27.09,159400.0,27.13,27.15,27.06,27.09,159400.0
2009-10-26 15:00:00,27.09,27.24,26.95,27.1,332400.0,27.09,27.24,26.95,27.1,332400.0
2009-10-27 09:30:00,27.06,27.4,27.04,27.15,75600.0,27.06,27.4,27.04,27.15,75600.0
2009-10-27 10:00:00,27.11,27.11,26.77,26.95,160800.0,27.11,27.11,26.77,26.95,160800.0
2009-10-27 11:00:00,26.93,27.05,26.9,27.0,27200.0,26.93,27.05,26.9,27.0,27200.0
2009-10-27 12:00:00,27.01,27.14,27.0,27.08,31200.0,27.01,27.14,27.0,27.08,31200.0
2009-10-27 13:00:00,27.08,27.14,26.95,26.99,55400.0,27.08,27.14,26.95,26.99,55400.0
2009-10-27 14:00:00,27.0,27.04,26.96,27.0,28000.0,27.0,27.04,26.96,27.0,28000.0
2009-10-27 15:00:00,27.0,27.03,26.93,26.98,109600.0,27.0,27.03,26.93,26.98,109600.0
2009-10-28 09:30:00,27.14,27.14,26.73,26.75,33200.0,27.14,27.14,26.73,26.75,33200.0
2009-10-28 10:00:00,26.81,26.91,26.72,26.84,94000.0,26.81,26.91,26.72,26.84,94000.0
2009-10-28 11:00:00,26.85,26.9,26.78,26.78,150400.0,26.85,26.9,26.78,26.78,150400.0
2009-10-28 12:00:00,26.78,26.86,26.69,26.69,83400.0,26.78,26.86,26.69,26.69,83400.0
2009-10-28 13:00:00,26.71,26.93,26.71,26.83,99000.0,26.71,26.93,26.71,26.83,99000.0
2009-10-28 14:00:00,26.83,26.85,26.68,26.82,63800.0,26.83,26.85,26.68,26.82,63800.0
2009-10-28 15:00:00,26.8,26.85,26.75,26.81,172600.0,26.8,26.85,26.75,26.81,172600.0
2009-10-29 09:30:00,26.86,26.86,26.51,26.71,44600.0,26.86,26.86,26.51,26.71,44600.0
2009-10-29 10:00:00,26.71,26.75,26.57,26.63,106800.0,26.71,26.75,26.57,26.63,106800.0
2009-10-29 11:00:00,26.64,26.65,26.47,26.5,113400.0,26.64,26.65,26.47,26.5,113400.0
2009-10-29 12:00:00,26.5,26.54,26.47,26.5,56600.0,26.5,26.54,26.47,26.5,56600.0
2009-10-29 13:00:00,26.5,26.52,26.38,26.49,77600.0,26.5,26.52,26.38,26.49,77600.0
2009-10-29 14:00:00,26.47,26.54,26.41,26.41,62000.0,26.47,26.54,26.41,26.41,62000.0
2009-10-29 15:00:00,26.41,26.48,26.39,26.4,103400.0,26.41,26.48,26.39,26.4,103400.0
2009-10-30 09:30:00,26.32,26.43,26.14,26.14,40800.0,26.32,26.43,26.14,26.14,40800.0
2009-10-30 10:00:00,26.17,26.27,26.03,26.18,62800.0,26.17,26.27,26.03,26.18,62800.0
2009-10-30 11:00:00,26.18,26.2,26.0,26.04,35800.0,26.18,26.2,26.0,26.04,35800.0
2009-10-30 12:00:00,26.06,26.06,25.82,25.86,137000.0,26.06,26.06,25.82,25.86,137000.0
2009-10-30 13:00:00,25.84,25.89,25.72,25.81,60600.0,25.84,25.89,25.72,25.81,60600.0
2009-10-30 14:00:00,25.79,25.91,25.78,25.8,26000.0,25.79,25.91,25.78,25.8,26000.0
2009-10-30 15:00:00,25.8,25.8,25.56,25.59,133000.0,25.8,25.8,25.56,25.59,133000.0
2009-11-02 09:30:00,25.73,25.73,25.41,25.41,86600.0,25.73,25.73,25.41,25.41,86600.0
2009-11-02 10:00:00,25.45,25.63,25.43,25.5,114200.0,25.45,25.63,25.43,25.5,114200.0
2009-11-02 11:00:00,25.5,25.63,25.49,25.57,60400.0,25.5,25.63,25.49,25.57,60400.0
2009-11-02 12:00:00,25.55,25.57,25.25,25.27,82400.0,25.55,25.57,25.25,25.27,82400.0
2009-11-02 13:00:00,25.24,25.3,25.15,25.17,71400.0,25.24,25.3,25.15,25.17,71400.0
2009-11-02 14:00:00,25.17,25.39,25.13,25.34,52600.0,25.17,25.39,25.13,25.34,52600.0
2009-11-02 15:00:00,25.36,25.45,25.25,25.45,160000.0,25.36,25.45,25.25,25.45,160000.0
2009-11-03 09:30:00,25.4,25.67,25.27,25.34,25200.0,25.4,25.67,25.27,25.34,25200.0
2009-11-03 10:00:00,25.36,25.47,25.27,25.45,50800.0,25.36,25.47,25.27,25.45,50800.0
2009-11-03 11:00:00,25.45,25.45,25.24,25.32,45800.0,25.45,25.45,25.24,25.32,45800.0
2009-11-03 12:00:00,25.32,25.37,25.27,25.34,48800.0,25.32,25.37,25.27,25.34,48800.0
2009-11-03 13:00:00,25.35,25.38,25.25,25.34,59600.0,25.35,25.38,25.25,25.34,59600.0
2009-11-03 14:00:00,25.35,25.43,25.29,25.34,70800.0,25.35,25.43,25.29,25.34,70800.0
2009-11-03 15:00:00,25.33,25.51,25.28,25.47,214600.0,25.33,25.51,25.28,25.47,214600.0
2009-11-04 09:30:00,25.63,25.75,25.5,25.6,17800.0,25.63,25.75,25.5,25.6,17800.0
2009-11-04 10:00:00,25.58,25.83,25.58,25.72,43600.0,25.58,25.83,25.58,25.72,43600.0
2009-11-04 11:00:00,25.74,25.83,25.59,25.61,50200.0,25.74,25.83,25.59,25.61,50200.0
2009-11-04 12:00:00,25.62,25.62,25.54,25.56,33200.0,25.62,25.62,25.54,25.56,33200.0
2009-11-04 13:00:00,25.57,25.61,25.55,25.55,22400.0,25.57,25.61,25.55,25.55,22400.0
2009-11-04 14:00:00,25.55,25.63,25.32,25.49,64800.0,25.55,25.63,25.32,25.49,64800.0
2009-11-04 15:00:00,25.51,25.61,25.3,25.32,92000.0,25.51,25.61,25.3,25.32,92000.0
2009-11-05 09:30:00,25.61,25.7,25.48,25.67,26400.0,25.61,25.7,25.48,25.67,26400.0
2009-11-05 10:00:00,25.63,25.75,25.61,25.75,52200.0,25.63,25.75,25.61,25.75,52200.0
2009-11-05 11:00:00,25.78,25.81,25.52,25.57,72200.0,25.78,25.81,25.52,25.57,72200.0
2009-11-05 12:00:00,25.57,25.63,25.52,25.63,39000.0,25.57,25.63,25.52,25.63,39000.0
2009-11-05 13:00:00,25.63,25.63,25.55,25.57,48000.0,25.63,25.63,25.55,25.57,48000.0
2009-11-05 14:00:00,25.55,25.63,25.53,25.59,46200.0,25.55,25.63,25.53,25.59,46200.0
2009-11-05 15:00:00,25.62,25.81,25.61,25.81,96200.0,25.62,25.81,25.61,25.81,96200.0
2009-11-06 09:30:00,25.72,25.98,25.46,25.96,15600.0,25.72,25.98,25.46,25.96,15600.0
2009-11-06 10:00:00,25.96,26.0,25.63,25.74,29400.0,25.96,26.0,25.63,25.74,29400.0
2009-11-06 11:00:00,25.74,25.85,25.68,25.84,18800.0,25.74,25.85,25.68,25.84,18800.0
2009-11-06 12:00:00,25.85,25.89,25.76,25.85,34800.0,25.85,25.89,25.76,25.85,34800.0
2009-11-06 13:00:00,25.83,25.92,25.82,25.85,15800.0,25.83,25.92,25.82,25.85,15800.0
2009-11-06 14:00:00,25.83,25.88,25.8,25.83,19600.0,25.83,25.88,25.8,25.83,19600.0
2009-11-06 15:00:00,25.83,25.92,25.82,25.9,59000.0,25.83,25.92,25.82,25.9,59000.0
2009-11-09 09:30:00,26.0,26.22,26.0,26.1,16400.0,26.0,26.22,26.0,26.1,16400.0
2009-11-09 10:00:00,26.11,26.26,26.08,26.25,60800.0,26.11,26.26,26.08,26.25,60800.0
2009-11-09 11:00:00,26.25,26.27,26.15,26.18,50800.0,26.25,26.27,26.15,26.18,50800.0
2009-11-09 12:00:00,26.18,26.31,26.18,26.31,23600.0,26.18,26.31,26.18,26.31,23600.0
2009-11-09 13:00:00,26.34,26.36,26.27,26.32,30400.0,26.34,26.36,26.27,26.32,30400.0
2009-11-09 14:00:00,26.31,26.33,26.26,26.28,24600.0,26.31,26.33,26.26,26.28,24600.0
2009-11-09 15:00:00,26.29,26.29,26.11,26.17,67200.0,26.29,26.29,26.11,26.17,67200.0
2009-11-10 09:30:00,25.98,26.31,25.75,26.29,45600.0,25.98,26.31,25.75,26.29,45600.0
2009-11-10 10:00:00,26.29,26.58,26.26,26.49,57600.0,26.29,26.58,26.26,26.49,57600.0
2009-11-10 11:00:00,26.48,26.56,26.29,26.5,80800.0,26.48,26.56,26.29,26.5,80800.0
2009-11-10 12:00:00,26.5,26.67,26.49,26.64,39800.0,26.5,26.67,26.49,26.64,39800.0
2009-11-10 13:00:00,26.63,26.63,26.56,26.59,31400.0,26.63,26.63,26.56,26.59,31400.0
2009-11-10 14:00:00,26.6,26.61,26.43,26.47,109200.0,26.6,26.61,26.43,26.47,109200.0
2009-11-10 15:00:00,26.45,26.47,26.34,26.39,108000.0,26.45,26.47,26.34,26.39,108000.0
2009-11-11 09:30:00,26.43,26.53,26.28,26.37,48600.0,26.43,26.53,26.28,26.37,48600.0
2009-11-11 10:00:00,26.35,26.5,26.25,26.3,30800.0,26.35,26.5,26.25,26.3,30800.0
2009-11-11 11:00:00,26.3,26.31,26.11,26.18,48800.0,26.3,26.31,26.11,26.18,48800.0
2009-11-11 12:00:00,26.19,26.24,26.11,26.14,27600.0,26.19,26.24,26.11,26.14,27600.0
2009-11-11 13:00:00,26.13,26.15,26.02,26.05,20600.0,26.13,26.15,26.02,26.05,20600.0
2009-11-11 14:00:00,26.04,26.1,26.03,26.1,38600.0,26.04,26.1,26.03,26.1,38600.0
2009-11-11 15:00:00,26.1,26.24,26.1,26.24,67600.0,26.1,26.24,26.1,26.24,67600.0
2009-11-12 09:30:00,26.18,26.22,25.9,26.15,23400.0,26.18,26.22,25.9,26.15,23400.0
2009-11-12 10:00:00,26.13,26.21,26.08,26.16,36600.0,26.13,26.21,26.08,26.16,36600.0
2009-11-12 11:00:00,26.14,26.15,25.97,26.01,24000.0,26.14,26.15,25.97,26.01,24000.0
2009-11-12 12:00:00,26.02,26.05,25.98,25.98,14600.0,26.02,26.05,25.98,25.98,14600.0
2009-11-12 13:00:00,25.94,25.94,25.79,25.86,32000.0,25.94,25.94,25.79,25.86,32000.0
2009-11-12 14:00:00,25.85,25.89,25.65,25.68,63600.0,25.85,25.89,25.65,25.68,63600.0
2009-11-12 15:00:00,25.71,25.87,25.68,25.81,90400.0,25.71,25.87,25.68,25.81,90400.0
2009-11-13 09:30:00,25.96,26.05,25.75,25.76,12800.0,25.96,26.05,25.75,25.76,12800.0
2009-11-13 10:00:00,25.75,26.13,25.75,26.09,22200.0,25.75,26.13,25.75,26.09,22200.0
2009-11-13 11:00:00,26.1,26.16,26.1,26.13,21200.0,26.1,26.16,26.1,26.13,21200.0
2009-11-13 12:00:00,26.11,26.35,26.11,26.35,24400.0,26.11,26.35,26.11,26.35,24400.0
2009-11-13 13:00:00,26.36,26.36,26.21,26.21,18000.0,26.36,26.36,26.21,26.21,18000.0
2009-11-13 14:00:00,26.21,26.29,26.05,26.05,19400.0,26.21,26.29,26.05,26.05,19400.0
2009-11-13 15:00:00,26.05,26.14,26.01,26.13,44000.0,26.05,26.14,26.01,26.13,44000.0
2009-11-16 09:30:00,26.06,26.5,25.94,26.46,24200.0,26.06,26.5,25.94,26.46,24200.0
2009-11-16 10:00:00,26.48,26.6,26.4,26.54,46800.0,26.48,26.6,26.4,26.54,46800.0
2009-11-16 11:00:00,26.55,26.72,26.52,26.66,21800.0,26.55,26.72,26.52,26.66,21800.0
2009-11-16 12:00:00,26.66,26.73,26.53,26.62,24800.0,26.66,26.73,26.53,26.62,24800.0
2009-11-16 13:00:00,26.63,26.66,26.55,26.61,49200.0,26.63,26.66,26.55,26.61,49200.0
2009-11-16 14:00:00,26.64,26.74,26.64,26.7,51400.0,26.64,26.74,26.64,26.7,51400.0
2009-11-16 15:00:00,26.69,26.69,26.48,26.57,40800.0,26.69,26.69,26.48,26.57,40800.0
2009-11-17 09:30:00,26.33,26.58,26.2,26.4,24600.0,26.33,26.58,26.2,26.4,24600.0
2009-11-17 10:00:00,26.43,26.57,26.43,26.5,38600.0,26.43,26.57,26.43,26.5,38600.0
2009-11-17 11:00:00,26.5,26.53,26.4,26.51,26600.0,26.5,26.53,26.4,26.51,26600.0
2009-11-17 12:00:00,26.48,26.59,26.48,26.56,20400.0,26.48,26.59,26.48,26.56,20400.0
2009-11-17 13:00:00,26.56,26.57,26.46,26.53,49200.0,26.56,26.57,26.46,26.53,49200.0
2009-11-17 14:00:00,26.54,26.57,26.48,26.53,14600.0,26.54,26.57,26.48,26.53,14600.0
2009-11-17 15:00:00,26.54,26.66,26.53,26.66,65000.0,26.54,26.66,26.53,26.66,65000.0
2009-11-18 09:30:00,26.58,26.67,26.37,26.43,21200.0,26.58,26.67,26.37,26.43,21200.0
2009-11-18 10:00:00,26.43,26.47,26.24,26.33,61600.0,26.43,26.47,26.24,26.33,61600.0
2009-11-18 11:00:00,26.36,26.38,26.22,26.27,18000.0,26.36,26.38,26.22,26.27,18000.0
2009-11-18 12:00:00,26.27,26.36,26.26,26.32,23400.0,26.27,26.36,26.26,26.32,23400.0
2009-11-18 13:00:00,26.32,26.4,26.24,26.4,34400.0,26.32,26.4,26.24,26.4,34400.0
2009-11-18 14:00:00,26.4,26.49,26.34,26.35,25400.0,26.4,26.49,26.34,26.35,25400.0
2009-11-18 15:00:00,26.35,26.48,26.35,26.43,80600.0,26.35,26.48,26.35,26.43,80600.0
2009-11-19 09:30:00,26.19,26.32,25.58,25.58,61600.0,26.19,26.32,25.58,25.58,61600.0
2009-11-19 10:00:00,25.55,25.71,25.43,25.52,65800.0,25.55,25.71,25.43,25.52,65800.0
2009-11-19 11:00:00,25.5,25.51,25.3,25.33,54800.0,25.5,25.51,25.3,25.33,54800.0
2009-11-19 12:00:00,25.34,25.58,25.29,25.51,62800.0,25.34,25.58,25.29,25.51,62800.0
2009-11-19 13:00:00,25.52,25.56,25.48,25.54,42600.0,25.52,25.56,25.48,25.54,42600.0
2009-11-19 14:00:00,25.53,25.56,25.5,25.55,26800.0,25.53,25.56,25.5,25.55,26800.0
2009-11-19 15:00:00,25.56,25.81,25.5,25.73,105400.0,25.56,25.81,25.5,25.73,105400.0
2009-11-20 09:30:00,25.51,25.58,25.16,25.55,100000.0,25.51,25.58,25.16,25.55,100000.0
2009-11-20 10:00:00,25.57,25.59,25.43,25.47,30000.0,25.57,25.59,25.43,25.47,30000.0
2009-11-20 11:00:00,25.47,25.54,25.41,25.41,24600.0,25.47,25.54,25.41,25.41,24600.0
2009-11-20 12:00:00,25.41,25.47,25.33,25.35,38200.0,25.41,25.47,25.33,25.35,38200.0
2009-11-20 13:00:00,25.34,25.4,25.33,25.36,10600.0,25.34,25.4,25.33,25.36,10600.0
2009-11-20 14:00:00,25.41,25.45,25.36,25.37,15600.0,25.41,25.45,25.36,25.37,15600.0
2009-11-20 15:00:00,25.39,25.48,25.37,25.37,43400.0,25.39,25.48,25.37,25.37,43400.0
2009-11-23 09:30:00,25.55,26.04,25.46,25.84,112200.0,25.55,26.04,25.46,25.84,112200.0
2009-11-23 10:00:00,25.84,26.1,25.65,25.69,54400.0,25.84,26.1,25.65,25.69,54400.0
2009-11-23 11:00:00,25.65,25.73,25.65,25.67,27200.0,25.65,25.73,25.65,25.67,27200.0
2009-11-23 12:00:00,25.67,25.67,25.52,25.62,13800.0,25.67,25.67,25.52,25.62,13800.0
2009-11-23 13:00:00,25.63,25.67,25.57,25.65,16000.0,25.63,25.67,25.57,25.65,16000.0
2009-11-23 14:00:00,25.64,25.66,25.5,25.53,54000.0,25.64,25.66,25.5,25.53,54000.0
2009-11-23 15:00:00,25.53,25.68,25.53,25.61,58600.0,25.53,25.68,25.53,25.61,58600.0
2009-11-24 09:30:00,25.68,25.92,25.5,25.56,86600.0,25.68,25.92,25.5,25.56,86600.0
2009-11-24 10:00:00,25.58,25.79,25.51,25.66,81400.0,25.58,25.79,25.51,25.66,81400.0
2009-11-24 11:00:00,25.6,25.65,25.43,25.5,62800.0,25.6,25.65,25.43,25.5,62800.0
2009-11-24 12:00:00,25.51,25.53,25.41,25.45,62800.0,25.51,25.53,25.41,25.45,62800.0
2009-11-24 13:00:00,25.46,25.5,25.37,25.38,54000.0,25.46,25.5,25.37,25.38,54000.0
2009-11-24 14:00:00,25.39,25.41,25.34,25.36,101400.0,25.39,25.41,25.34,25.36,101400.0
2009-11-24 15:00:00,25.36,25.4,25.29,25.32,209600.0,25.36,25.4,25.29,25.32,209600.0
2009-11-25 09:30:00,25.33,25.5,25.14,25.3,141600.0,25.33,25.5,25.14,25.3,141600.0
2009-11-25 10:00:00,25.33,25.4,25.28,25.35,183000.0,25.33,25.4,25.28,25.35,183000.0
2009-11-25 11:00:00,25.35,25.47,25.33,25.43,177600.0,25.35,25.47,25.33,25.43,177600.0
2009-11-25 12:00:00,25.43,25.46,25.36,25.4,76600.0,25.43,25.46,25.36,25.4,76600.0
2009-11-25 13:00:00,25.4,25.44,25.35,25.43,82200.0,25.4,25.44,25.35,25.43,82200.0
2009-11-25 14:00:00,25.42,25.43,25.39,25.4,85800.0,25.42,25.43,25.39,25.4,85800.0
2009-11-25 15:00:00,25.41,25.5,25.39,25.43,160400.0,25.41,25.5,25.39,25.43,160400.0
2009-11-27 09:30:00,25.04,25.2,24.63,24.92,72400.0,25.04,25.2,24.63,24.92,72400.0
2009-11-27 10:00:00,24.96,25.08,24.91,25.03,152400.0,24.96,25.08,24.91,25.03,152400.0
2009-11-27 11:00:00,25.03,25.36,24.96,25.25,133600.0,25.03,25.36,24.96,25.25,133600.0
2009-11-27 12:00:00,25.3,25.48,25.28,25.46,120800.0,25.3,25.48,25.28,25.46,120800.0
2009-11-27 13:00:00,25.46,25.46,25.46,25.46,35400.0,25.46,25.46,25.46,25.46,35400.0
2009-11-27 14:00:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:00:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-30 09:30:00,25.4,25.49,25.03,25.03,81000.0,25.4,25.49,25.03,25.03,81000.0
2009-11-30 10:00:00,25.03,25.14,24.83,25.09,110200.0,25.03,25.14,24.83,25.09,110200.0
2009-11-30 11:00:00,25.09,25.11,24.97,25.03,106400.0,25.09,25.11,24.97,25.03,106400.0
2009-11-30 12:00:00,25.03,25.06,24.93,24.98,93600.0,25.03,25.06,24.93,24.98,93600.0
2009-11-30 13:00:00,24.97,25.02,24.93,25.02,105600.0,24.97,25.02,24.93,25.02,105600.0
2009-11-30 14:00:00,25.02,25.02,24.94,24.96,132800.0,25.02,25.02,24.94,24.96,132800.0
2009-11-30 15:00:00,24.96,25.09,24.94,25.02,157000.0,24.96,25.09,24.94,25.02,157000.0
2009-12-01 09:30:00,25.24,25.47,24.98,25.26,33200.0,25.24,25.47,24.98,25.26,33200.0
2009-12-01 10:00:00,25.25,25.42,25.18,25.33,138800.0,25.25,25.42,25.18,25.33,138800.0
2009-12-01 11:00:00,25.35,25.59,25.35,25.58,117800.0,25.35,25.59,25.35,25.58,117800.0
2009-12-01 12:00:00,25.57,25.64,25.53,25.57,127000.0,25.57,25.64,25.53,25.57,127000.0
2009-12-01 13:00:00,25.58,25.58,25.38,25.4,72600.0,25.58,25.58,25.38,25.4,72600.0
2009-12-01 14:00:00,25.42,25.42,25.31,25.34,33400.0,25.42,25.42,25.31,25.34,33400.0
2009-12-01 15:00:00,25.34,25.42,25.25,25.38,127200.0,25.34,25.42,25.25,25.38,127200.0
2009-12-02 09:30:00,25.07,25.57,24.74,25.45,84800.0,25.07,25.57,24.74,25.45,84800.0
2009-12-02 10:00:00,25.47,25.61,25.45,25.5,75800.0,25.47,25.61,25.45,25.5,75800.0
2009-12-02 11:00:00,25.5,25.56,25.42,25.52,149400.0,25.5,25.56,25.42,25.52,149400.0
2009-12-02 12:00:00,25.52,25.65,25.49,25.6,107400.0,25.52,25.65,25.49,25.6,107400.0
2009-12-02 13:00:00,25.61,25.76,25.61,25.75,65400.0,25.61,25.76,25.61,25.75,65400.0
2009-12-02 14:00:00,25.76,25.78,25.64,25.65,48600.0,25.76,25.78,25.64,25.65,48600.0
2009-12-02 15:00:00,25.65,25.72,25.63,25.69,84800.0,25.65,25.72,25.63,25.69,84800.0
2009-12-03 09:30:00,25.71,25.99,25.65,25.78,26000.0,25.71,25.99,25.65,25.78,26000.0
2009-12-03 10:00:00,25.79,25.81,25.62,25.78,106400.0,25.79,25.81,25.62,25.78,106400.0
2009-12-03 11:00:00,25.78,25.86,25.77,25.83,109000.0,25.78,25.86,25.77,25.83,109000.0
2009-12-03 12:00:00,25.83,25.97,25.83,25.95,103000.0,25.83,25.97,25.83,25.95,103000.0
2009-12-03 13:00:00,25.96,25.96,25.89,25.93,163600.0,25.96,25.96,25.89,25.93,163600.0
2009-12-03 14:00:00,25.93,26.03,25.93,25.99,68400.0,25.93,26.03,25.93,25.99,68400.0
2009-12-03 15:00:00,25.99,26.0,25.71,25.72,152000.0,25.99,26.0,25.71,25.72,152000.0
2009-12-04 09:30:00,25.85,26.46,25.85,26.4,83400.0,25.85,26.46,25.85,26.4,83400.0
2009-12-04 10:00:00,26.41,26.45,26.28,26.31,170600.0,26.41,26.45,26.28,26.31,170600.0
2009-12-04 11:00:00,26.29,26.35,25.93,26.0,127600.0,26.29,26.35,25.93,26.0,127600.0
2009-12-04 12:00:00,26.0,26.18,25.97,26.17,85600.0,26.0,26.18,25.97,26.17,85600.0
2009-12-04 13:00:00,26.16,26.19,26.04,26.04,65000.0,26.16,26.19,26.04,26.04,65000.0
2009-12-04 14:00:00,26.06,26.16,25.98,26.16,55200.0,26.06,26.16,25.98,26.16,55200.0
2009-12-04 15:00:00,26.13,26.28,26.09,26.21,110200.0,26.13,26.28,26.09,26.21,110200.0
2009-12-07 09:30:00,26.09,26.48,26.0,26.36,60800.0,26.09,26.48,26.0,26.36,60800.0
2009-12-07 10:00:00,26.36,26.36,26.16,26.16,84000.0,26.36,26.36,26.16,26.16,84000.0
2009-12-07 11:00:00,26.15,26.21,26.1,26.2,104800.0,26.15,26.21,26.1,26.2,104800.0
2009-12-07 12:00:00,26.2,26.22,26.14,26.16,75200.0,26.2,26.22,26.14,26.16,75200.0
2009-12-07 13:00:00,26.17,26.17,26.11,26.13,42400.0,26.17,26.17,26.11,26.13,42400.0
2009-12-07 14:00:00,26.14,26.17,26.08,26.11,30400.0,26.14,26.17,26.08,26.11,30400.0
2009-12-07 15:00:00,26.11,26.17,26.06,26.07,88000.0,26.11,26.17,26.06,26.07,88000.0
2009-12-08 09:30:00,25.92,26.07,25.55,25.57,104400.0,25.92,26.07,25.55,25.57,104400.0
2009-12-08 10:00:00,25.55,25.61,25.5,25.56,87200.0,25.55,25.61,25.5,25.56,87200.0
2009-12-08 11:00:00,25.55,25.9,25.5,25.85,73200.0,25.55,25.9,25.5,25.85,73200.0
2009-12-08 12:00:00,25.88,26.02,25.87,26.02,41200.0,25.88,26.02,25.87,26.02,41200.0
2009-12-08 13:00:00,26.02,26.11,26.0,26.09,34600.0,26.02,26.11,26.0,26.09,34600.0
2009-12-08 14:00:00,26.09,26.14,25.97,25.97,73600.0,26.09,26.14,25.97,25.97,73600.0
2009-12-08 15:00:00,25.99,25.99,25.82,25.92,155400.0,25.99,25.99,25.82,25.92,155400.0
2009-12-09 09:30:00,25.73,26.16,25.72,25.72,65000.0,25.73,26.16,25.72,25.72,65000.0
2009-12-09 10:00:00,25.72,25.93,25.69,25.88,84600.0,25.72,25.93,25.69,25.88,84600.0
2009-12-09 11:00:00,25.88,25.98,25.86,25.86,74400.0,25.88,25.98,25.86,25.86,74400.0
2009-12-09 12:00:00,25.86,25.88,25.7,25.76,71800.0,25.86,25.88,25.7,25.76,71800.0
2009-12-09 13:00:00,25.75,25.78,25.7,25.71,62200.0,25.75,25.78,25.7,25.71,62200.0
2009-12-09 14:00:00,25.72,25.78,25.68,25.73,33600.0,25.72,25.78,25.68,25.73,33600.0
2009-12-09 15:00:00,25.73,25.86,25.73,25.76,55200.0,25.73,25.86,25.73,25.76,55200.0
2009-12-10 09:30:00,25.95,26.33,25.88,26.25,24000.0,25.95,26.33,25.88,26.25,24000.0
2009-12-10 10:00:00,26.26,26.28,26.03,26.22,91000.0,26.26,26.28,26.03,26.22,91000.0
2009-12-10 11:00:00,26.19,26.31,26.17,26.27,58200.0,26.19,26.31,26.17,26.27,58200.0
2009-12-10 12:00:00,26.28,26.28,26.15,26.25,21000.0,26.28,26.28,26.15,26.25,21000.0
2009-12-10 13:00:00,26.24,26.24,26.11,26.11,43800.0,26.24,26.24,26.11,26.11,43800.0
2009-12-10 14:00:00,26.11,26.17,26.11,26.13,39800.0,26.11,26.17,26.11,26.13,39800.0
2009-12-10 15:00:00,26.13,26.13,25.97,26.0,64400.0,26.13,26.13,25.97,26.0,64400.0
2009-12-11 09:30:00,26.2,26.2,25.65,26.04,14200.0,26.2,26.2,25.65,26.04,14200.0
2009-12-11 10:00:00,26.04,26.07,25.98,26.03,46200.0,26.04,26.07,25.98,26.03,46200.0
2009-12-11 11:00:00,26.03,26.03,25.88,25.89,29200.0,26.03,26.03,25.88,25.89,29200.0
2009-12-11 12:00:00,25.9,26.04,25.9,26.0,24200.0,25.9,26.04,25.9,26.0,24200.0
2009-12-11 13:00:00,26.0,26.04,25.91,26.04,22400.0,26.0,26.04,25.91,26.04,22400.0
2009-12-11 14:00:00,26.04,26.04,26.0,26.0,17200.0,26.04,26.04,26.0,26.0,17200.0
2009-12-11 15:00:00,25.99,26.08,25.98,26.08,78600.0,25.99,26.08,25.98,26.08,78600.0
2009-12-14 09:30:00,25.88,26.04,25.71,25.86,35400.0,25.88,26.04,25.71,25.86,35400.0
2009-12-14 10:00:00,25.86,26.11,25.81,26.11,46000.0,25.86,26.11,25.81,26.11,46000.0
2009-12-14 11:00:00,26.11,26.16,26.05,26.14,31400.0,26.11,26.16,26.05,26.14,31400.0
2009-12-14 12:00:00,26.13,26.28,26.13,26.23,28400.0,26.13,26.28,26.13,26.23,28400.0
2009-12-14 13:00:00,26.24,26.25,26.15,26.2,19000.0,26.24,26.25,26.15,26.2,19000.0
2009-12-14 14:00:00,26.21,26.29,26.21,26.25,27400.0,26.21,26.29,26.21,26.25,27400.0
2009-12-14 15:00:00,26.25,26.3,26.24,26.27,66200.0,26.25,26.3,26.24,26.27,66200.0
2009-12-15 09:30:00,26.18,26.34,25.99,26.31,32600.0,26.18,26.34,25.99,26.31,32600.0
2009-12-15 10:00:00,26.32,26.39,26.27,26.34,56600.0,26.32,26.39,26.27,26.34,56600.0
2009-12-15 11:00:00,26.35,26.36,26.22,26.31,48800.0,26.35,26.36,26.22,26.31,48800.0
2009-12-15 12:00:00,26.31,26.31,26.25,26.3,19800.0,26.31,26.31,26.25,26.3,19800.0
2009-12-15 13:00:00,26.3,26.32,26.27,26.32,34800.0,26.3,26.32,26.27,26.32,34800.0
2009-12-15 14:00:00,26.32,26.4,26.27,26.38,34400.0,26.32,26.4,26.27,26.38,34400.0
2009-12-15 15:00:00,26.39,26.48,26.35,26.48,160600.0,26.39,26.48,26.35,26.48,160600.0
2009-12-16 09:30:00,26.36,26.75,26.36,26.72,25000.0,26.36,26.75,26.36,26.72,25000.0
2009-12-16 10:00:00,26.71,26.71,26.55,26.57,38400.0,26.71,26.71,26.55,26.57,38400.0
2009-12-16 11:00:00,26.57,26.58,26.45,26.45,24400.0,26.57,26.58,26.45,26.45,24400.0
2009-12-16 12:00:00,26.45,26.45,26.36,26.37,26200.0,26.45,26.45,26.36,26.37,26200.0
2009-12-16 13:00:00,26.37,26.38,26.27,26.28,24200.0,26.37,26.38,26.27,26.28,24200.0
2009-12-16 14:00:00,26.28,26.32,26.2,26.23,59400.0,26.28,26.32,26.2,26.23,59400.0
2009-12-16 15:00:00,26.23,26.25,26.1,26.12,119600.0,26.23,26.25,26.1,26.12,119600.0
2009-12-17 09:30:00,26.03,26.16,25.98,25.98,17000.0,26.03,26.16,25.98,25.98,17000.0
2009-12-17 10:00:00,26.0,26.19,26.0,26.17,47800.0,26.0,26.19,26.0,26.17,47800.0
2009-12-17 11:00:00,26.18,26.22,26.11,26.15,38800.0,26.18,26.22,26.11,26.15,38800.0
2009-12-17 12:00:00,26.14,26.14,25.95,25.97,51600.0,26.14,26.14,25.95,25.97,51600.0
2009-12-17 13:00:00,25.98,26.09,25.97,26.09,27400.0,25.98,26.09,25.97,26.09,27400.0
2009-12-17 14:00:00,26.09,26.18,26.07,26.16,21400.0,26.09,26.18,26.07,26.16,21400.0
2009-12-17 15:00:00,26.17,26.17,26.0,26.02,57400.0,26.17,26.17,26.0,26.02,57400.0
2009-12-18 09:30:00,26.05,26.18,25.96,26.09,152000.0,26.05,26.18,25.96,26.09,152000.0
2009-12-18 10:00:00,26.09,26.11,26.05,26.1,11000.0,26.09,26.11,26.05,26.1,11000.0
2009-12-18 11:00:00,26.11,26.14,25.97,25.97,21400.0,26.11,26.14,25.97,25.97,21400.0
2009-12-18 12:00:00,25.97,26.05,25.97,25.97,13200.0,25.97,26.05,25.97,25.97,13200.0
2009-12-18 13:00:00,25.97,26.01,25.97,25.97,24000.0,25.97,26.01,25.97,25.97,24000.0
2009-12-18 14:00:00,25.97,25.98,25.93,25.97,19200.0,25.97,25.98,25.93,25.97,19200.0
2009-12-18 15:00:00,25.97,25.99,25.85,25.99,80000.0,25.97,25.99,25.85,25.99,80000.0
2009-12-21 09:30:00,26.08,26.39,26.08,26.32,20000.0,26.08,26.39,26.08,26.32,20000.0
2009-12-21 10:00:00,26.31,26.32,26.06,26.11,29800.0,26.31,26.32,26.06,26.11,29800.0
2009-12-21 11:00:00,26.13,26.31,26.12,26.18,23000.0,26.13,26.31,26.12,26.18,23000.0
2009-12-21 12:00:00,26.18,26.29,26.18,26.23,25200.0,26.18,26.29,26.18,26.23,25200.0
2009-12-21 13:00:00,26.23,26.23,26.13,26.13,28600.0,26.23,26.23,26.13,26.13,28600.0
2009-12-21 14:00:00,26.14,26.2,26.12,26.2,23600.0,26.14,26.2,26.12,26.2,23600.0
2009-12-21 15:00:00,26.2,26.22,26.14,26.17,54600.0,26.2,26.22,26.14,26.17,54600.0
2009-12-22 09:30:00,26.14,26.14,26.0,26.1,14800.0,26.14,26.14,26.0,26.1,14800.0
2009-12-22 10:00:00,26.09,26.3,26.07,26.09,26200.0,26.09,26.3,26.07,26.09,26200.0
2009-12-22 11:00:00,26.09,26.42,26.05,26.4,28400.0,26.09,26.42,26.05,26.4,28400.0
2009-12-22 12:00:00,26.42,26.43,26.37,26.37,10200.0,26.42,26.43,26.37,26.37,10200.0
2009-12-22 13:00:00,26.38,26.5,26.38,26.5,28600.0,26.38,26.5,26.38,26.5,28600.0
2009-12-22 14:00:00,26.5,26.56,26.48,26.51,36600.0,26.5,26.56,26.48,26.51,36600.0
2009-12-22 15:00:00,26.5,26.59,26.46,26.59,79400.0,26.5,26.59,26.46,26.59,79400.0
2009-12-23 09:30:00,26.59,26.74,26.42,26.7,9400.0,26.59,26.74,26.42,26.7,9400.0
2009-12-23 10:00:00,26.68,26.84,26.58,26.83,39000.0,26.68,26.84,26.58,26.83,39000.0
2009-12-23 11:00:00,26.83,26.91,26.83,26.89,55800.0,26.83,26.91,26.83,26.89,55800.0
2009-12-23 12:00:00,26.89,26.93,26.86,26.87,84000.0,26.89,26.93,26.86,26.87,84000.0
2009-12-23 13:00:00,26.87,26.92,26.8,26.91,95000.0,26.87,26.92,26.8,26.91,95000.0
2009-12-23 14:00:00,26.9,26.92,26.88,26.91,40000.0,26.9,26.92,26.88,26.91,40000.0
2009-12-23 15:00:00,26.92,27.01,26.91,26.93,216600.0,26.92,27.01,26.91,26.93,216600.0
2009-12-24 09:30:00,26.92,26.93,26.83,26.9,22200.0,26.92,26.93,26.83,26.9,22200.0
2009-12-24 10:00:00,26.89,26.93,26.83,26.84,19800.0,26.89,26.93,26.83,26.84,19800.0
2009-12-24 11:00:00,26.85,26.86,26.8,26.86,28800.0,26.85,26.86,26.8,26.86,28800.0
2009-12-24 12:00:00,26.86,26.91,26.84,26.88,19400.0,26.86,26.91,26.84,26.88,19400.0
2009-12-28 09:30:00,27.05,27.05,26.38,26.92,14600.0,27.05,27.05,26.38,26.92,14600.0
2009-12-28 10:00:00,26.93,27.18,26.88,27.13,52200.0,26.93,27.18,26.88,27.13,52200.0
2009-12-28 11:00:00,27.14,27.18,27.09,27.09,9200.0,27.14,27.18,27.09,27.09,9200.0
2009-12-28 12:00:00,27.07,27.11,27.05,27.07,16200.0,27.07,27.11,27.05,27.07,16200.0
2009-12-28 13:00:00,27.07,27.1,27.04,27.08,16400.0,27.07,27.1,27.04,27.08,16400.0
2009-12-28 14:00:00,27.08,27.1,27.0,27.07,22400.0,27.08,27.1,27.0,27.07,22400.0
2009-12-28 15:00:00,27.07,27.09,27.0,27.07,71400.0,27.07,27.09,27.0,27.07,71400.0
2009-12-29 09:30:00,27.17,27.17,27.0,27.01,17800.0,27.17,27.17,27.0,27.01,17800.0
2009-12-29 10:00:00,27.0,27.11,27.0,27.08,24400.0,27.0,27.11,27.0,27.08,24400.0
2009-12-29 11:00:00,27.09,27.13,27.09,27.13,19400.0,27.09,27.13,27.09,27.13,19400.0
2009-12-29 12:00:00,27.13,27.13,27.08,27.13,16000.0,27.13,27.13,27.08,27.13,16000.0
2009-12-29 13:00:00,27.13,27.16,27.11,27.16,18600.0,27.13,27.16,27.11,27.16,18600.0
2009-12-29 14:00:00,27.16,27.18,27.13,27.16,15200.0,27.16,27.18,27.13,27.16,15200.0
2009-12-29 15:00:00,27.16,27.21,27.13,27.2,62200.0,27.16,27.21,27.13,27.2,62200.0
2009-12-30 09:30:00,27.19,27.34,27.16,27.32,16000.0,27.19,27.34,27.16,27.32,16000.0
2009-12-30 10:00:00,27.29,27.29,27.18,27.21,31600.0,27.29,27.29,27.18,27.21,31600.0
2009-12-30 11:00:00,27.2,27.25,27.18,27.24,85800.0,27.2,27.25,27.18,27.24,85800.0
2009-12-30 12:00:00,27.24,27.29,27.23,27.27,27000.0,27.24,27.29,27.23,27.27,27000.0
2009-12-30 13:00:00,27.27,27.28,27.18,27.18,33000.0,27.27,27.28,27.18,27.18,33000.0
2009-12-30 14:00:00,27.18,27.28,27.18,27.25,40800.0,27.18,27.28,27.18,27.25,40800.0
2009-12-30 15:00:00,27.28,27.32,27.18,27.31,57000.0,27.28,27.32,27.18,27.31,57000.0
2009-12-31 09:30:00,27.34,27.35,27.17,27.24,11600.0,27.34,27.35,27.17,27.24,11600.0
2009-12-31 10:00:00,27.24,27.26,27.17,27.17,19000.0,27.24,27.26,27.17,27.17,19000.0
2009-12-31 11:00:00,27.15,27.16,27.08,27.1,32400.0,27.15,27.16,27.08,27.1,32400.0
2009-12-31 12:00:00,27.11,27.27,27.11,27.18,36400.0,27.11,27.27,27.11,27.18,36400.0
2009-12-31 13:00:00,27.19,27.21,27.16,27.17,18200.0,27.19,27.21,27.16,27.17,18200.0
2009-12-31 14:00:00,27.17,27.18,27.03,27.12,96200.0,27.17,27.18,27.03,27.12,96200.0
2009-12-31 15:00:00,27.11,27.14,26.72,26.72,187800.0,27.11,27.14,26.72,26.72,187800.0
2010-01-04 09:30:00,26.85,26.98,26.72,26.86,45800.0,26.85,26.98,26.72,26.86,45800.0
2010-01-04 10:00:00,26.88,27.03,26.84,27.02,49000.0,26.88,27.03,26.84,27.02,49000.0
2010-01-04 11:00:00,27.03,27.16,27.03,27.1,38200.0,27.03,27.16,27.03,27.1,38200.0
2010-01-04 12:00:00,27.11,27.18,27.08,27.17,40400.0,27.11,27.18,27.08,27.17,40400.0
2010-01-04 13:00:00,27.15,27.15,27.05,27.06,30000.0,27.15,27.15,27.05,27.06,30000.0
2010-01-04 14:00:00,27.07,27.15,27.05,27.05,23400.0,27.07,27.15,27.05,27.05,23400.0
2010-01-04 15:00:00,27.02,27.04,26.93,27.04,69800.0,27.02,27.04,26.93,27.04,69800.0
2010-01-05 09:30:00,26.88,27.07,26.84,26.84,26000.0,26.88,27.07,26.84,26.84,26000.0
2010-01-05 10:00:00,26.78,26.96,26.78,26.93,23600.0,26.78,26.96,26.78,26.93,23600.0
2010-01-05 11:00:00,26.93,26.97,26.88,26.95,25600.0,26.93,26.97,26.88,26.95,25600.0
2010-01-05 12:00:00,26.94,27.02,26.91,27.02,27200.0,26.94,27.02,26.91,27.02,27200.0
2010-01-05 13:00:00,27.02,27.03,26.91,27.03,44200.0,27.02,27.03,26.91,27.03,44200.0
2010-01-05 14:00:00,27.03,27.07,27.01,27.06,21400.0,27.03,27.07,27.01,27.06,21400.0
2010-01-05 15:00:00,27.06,27.09,27.0,27.09,37200.0,27.06,27.09,27.0,27.09,37200.0
2010-01-06 09:30:00,27.02,27.18,27.02,27.1,15000.0,27.02,27.18,27.02,27.1,15000.0
2010-01-06 10:00:00,27.13,27.3,27.13,27.25,41400.0,27.13,27.3,27.13,27.25,41400.0
2010-01-06 11:00:00,27.28,27.36,27.24,27.27,21600.0,27.28,27.36,27.24,27.27,21600.0
2010-01-06 12:00:00,27.25,27.37,27.24,27.29,31800.0,27.25,27.37,27.24,27.29,31800.0
2010-01-06 13:00:00,27.28,27.28,27.13,27.17,10800.0,27.28,27.28,27.13,27.17,10800.0
2010-01-06 14:00:00,27.18,27.33,27.18,27.22,37600.0,27.18,27.33,27.18,27.22,37600.0
2010-01-06 15:00:00,27.21,27.21,27.1,27.15,84400.0,27.21,27.21,27.1,27.15,84400.0
2010-01-07 09:30:00,27.04,27.23,26.97,27.21,32600.0,27.04,27.23,26.97,27.21,32600.0
2010-01-07 10:00:00,27.24,27.58,27.18,27.54,87800.0,27.24,27.58,27.18,27.54,87800.0
2010-01-07 11:00:00,27.55,27.6,27.5,27.6,100600.0,27.55,27.6,27.5,27.6,100600.0
2010-01-07 12:00:00,27.6,27.92,27.56,27.91,114800.0,27.6,27.92,27.56,27.91,114800.0
2010-01-07 13:00:00,27.92,28.23,27.81,28.02,169200.0,27.92,28.23,27.81,28.02,169200.0
2010-01-07 14:00:00,28.03,28.24,28.02,28.18,65800.0,28.03,28.24,28.02,28.18,65800.0
2010-01-07 15:00:00,28.18,28.33,28.08,28.18,120200.0,28.18,28.33,28.08,28.18,120200.0
2010-01-08 09:30:00,28.21,28.45,28.06,28.15,39800.0,28.21,28.45,28.06,28.15,39800.0
2010-01-08 10:00:00,28.14,28.23,28.13,28.15,71400.0,28.14,28.23,28.13,28.15,71400.0
2010-01-08 11:00:00,28.17,28.22,28.12,28.18,16600.0,28.17,28.22,28.12,28.18,16600.0
2010-01-08 12:00:00,28.18,28.18,28.02,28.02,20800.0,28.18,28.18,28.02,28.02,20800.0
2010-01-08 13:00:00,28.03,28.05,28.0,28.0,43000.0,28.03,28.05,28.0,28.0,43000.0
2010-01-08 14:00:00,28.0,28.02,27.98,28.0,285000.0,28.0,28.02,27.98,28.0,285000.0
2010-01-08 15:00:00,27.99,28.02,27.91,27.97,104800.0,27.99,28.02,27.91,27.97,104800.0
2010-01-11 09:30:00,28.02,28.26,28.02,28.15,138200.0,28.02,28.26,28.02,28.15,138200.0
2010-01-11 10:00:00,28.16,28.63,28.11,28.61,129200.0,28.16,28.63,28.11,28.61,129200.0
2010-01-11 11:00:00,28.61,28.93,28.58,28.71,135800.0,28.61,28.93,28.58,28.71,135800.0
2010-01-11 12:00:00,28.71,28.89,28.66,28.68,36600.0,28.71,28.89,28.66,28.68,36600.0
2010-01-11 13:00:00,28.67,28.83,28.67,28.68,39000.0,28.67,28.83,28.67,28.68,39000.0
2010-01-11 14:00:00,28.68,28.9,28.68,28.86,96800.0,28.68,28.9,28.68,28.86,96800.0
2010-01-11 15:00:00,28.85,28.96,28.81,28.88,94600.0,28.85,28.96,28.81,28.88,94600.0
2010-01-12 09:30:00,28.85,28.85,28.59,28.72,22200.0,28.85,28.85,28.59,28.72,22200.0
2010-01-12 10:00:00,28.71,28.77,28.7,28.72,63000.0,28.71,28.77,28.7,28.72,63000.0
2010-01-12 11:00:00,28.72,28.79,28.7,28.78,39200.0,28.72,28.79,28.7,28.78,39200.0
2010-01-12 12:00:00,28.78,28.8,28.75,28.77,64600.0,28.78,28.8,28.75,28.77,64600.0
2010-01-12 13:00:00,28.77,28.82,28.76,28.8,57800.0,28.77,28.82,28.76,28.8,57800.0
2010-01-12 14:00:00,28.81,28.84,28.8,28.83,77400.0,28.81,28.84,28.8,28.83,77400.0
2010-01-12 15:00:00,28.83,28.88,28.8,28.88,153800.0,28.83,28.88,28.8,28.88,153800.0
2010-01-13 09:30:00,28.82,29.15,28.82,29.11,22200.0,28.82,29.15,28.82,29.11,22200.0
2010-01-13 10:00:00,29.12,29.28,29.12,29.22,130400.0,29.12,29.28,29.12,29.22,130400.0
2010-01-13 11:00:00,29.22,29.4,29.2,29.24,193400.0,29.22,29.4,29.2,29.24,193400.0
2010-01-13 12:00:00,29.24,29.41,29.22,29.4,214400.0,29.24,29.41,29.22,29.4,214400.0
2010-01-13 13:00:00,29.4,29.43,29.32,29.41,165400.0,29.4,29.43,29.32,29.41,165400.0
2010-01-13 14:00:00,29.41,29.5,29.36,29.48,134200.0,29.41,29.5,29.36,29.48,134200.0
2010-01-13 15:00:00,29.47,29.66,29.41,29.63,154800.0,29.47,29.66,29.41,29.63,154800.0
2010-01-14 09:30:00,29.6,29.9,29.6,29.86,54400.0,29.6,29.9,29.6,29.86,54400.0
2010-01-14 10:00:00,29.86,29.98,29.78,29.81,68200.0,29.86,29.98,29.78,29.81,68200.0
2010-01-14 11:00:00,29.8,29.82,29.71,29.72,52600.0,29.8,29.82,29.71,29.72,52600.0
2010-01-14 12:00:00,29.72,29.75,29.62,29.66,54200.0,29.72,29.75,29.62,29.66,54200.0
2010-01-14 13:00:00,29.66,29.71,29.65,29.68,35000.0,29.66,29.71,29.65,29.68,35000.0
2010-01-14 14:00:00,29.69,29.81,29.68,29.81,46200.0,29.69,29.81,29.68,29.81,46200.0
2010-01-14 15:00:00,29.82,29.86,29.8,29.83,131600.0,29.82,29.86,29.8,29.83,131600.0
2010-01-15 09:30:00,29.75,29.82,29.43,29.45,64000.0,29.75,29.82,29.43,29.45,64000.0
2010-01-15 10:00:00,29.46,29.46,29.27,29.43,58200.0,29.46,29.46,29.27,29.43,58200.0
2010-01-15 11:00:00,29.43,29.52,29.39,29.41,53600.0,29.43,29.52,29.39,29.41,53600.0
2010-01-15 12:00:00,29.41,29.52,29.4,29.48,44600.0,29.41,29.52,29.4,29.48,44600.0
2010-01-15 13:00:00,29.48,29.53,29.46,29.52,32800.0,29.48,29.53,29.46,29.52,32800.0
2010-01-15 14:00:00,29.53,29.54,29.45,29.51,40000.0,29.53,29.54,29.45,29.51,40000.0
2010-01-15 15:00:00,29.51,29.58,29.5,29.55,98800.0,29.51,29.58,29.5,29.55,98800.0
2010-01-19 09:30:00,29.5,29.84,29.3,29.68,77200.0,29.5,29.84,29.3,29.68,77200.0
2010-01-19 10:00:00,29.7,29.86,29.69,29.86,113600.0,29.7,29.86,29.69,29.86,113600.0
2010-01-19 11:00:00,29.86,29.88,29.56,29.58,72400.0,29.86,29.88,29.56,29.58,72400.0
2010-01-19 12:00:00,29.57,29.69,29.53,29.66,44600.0,29.57,29.69,29.53,29.66,44600.0
2010-01-19 13:00:00,29.67,29.68,29.54,29.54,80000.0,29.67,29.68,29.54,29.54,80000.0
2010-01-19 14:00:00,29.54,29.59,29.54,29.56,48600.0,29.54,29.59,29.54,29.56,48600.0
2010-01-19 15:00:00,29.56,29.68,29.56,29.68,125200.0,29.56,29.68,29.56,29.68,125200.0
2010-01-20 09:30:00,29.56,29.75,29.56,29.73,21400.0,29.56,29.75,29.56,29.73,21400.0
2010-01-20 10:00:00,29.72,29.74,29.39,29.43,63200.0,29.72,29.74,29.39,29.43,63200.0
2010-01-20 11:00:00,29.42,29.43,29.24,29.39,90600.0,29.42,29.43,29.24,29.39,90600.0
2010-01-20 12:00:00,29.4,29.43,29.25,29.27,28200.0,29.4,29.43,29.25,29.27,28200.0
2010-01-20 13:00:00,29.27,29.43,29.27,29.42,24000.0,29.27,29.43,29.27,29.42,24000.0
2010-01-20 14:00:00,29.42,29.5,29.35,29.5,25400.0,29.42,29.5,29.35,29.5,25400.0
2010-01-20 15:00:00,29.5,29.59,29.43,29.54,67800.0,29.5,29.59,29.43,29.54,67800.0
2010-01-21 09:30:00,29.49,29.53,29.29,29.4,15800.0,29.49,29.53,29.29,29.4,15800.0
2010-01-21 10:00:00,29.43,29.55,29.13,29.24,33200.0,29.43,29.55,29.13,29.24,33200.0
2010-01-21 11:00:00,29.22,29.3,29.15,29.18,44000.0,29.22,29.3,29.15,29.18,44000.0
2010-01-21 12:00:00,29.18,29.33,29.13,29.22,18400.0,29.18,29.33,29.13,29.22,18400.0
2010-01-21 13:00:00,29.2,29.25,29.18,29.24,34200.0,29.2,29.25,29.18,29.24,34200.0
2010-01-21 14:00:00,29.25,29.28,29.22,29.27,45800.0,29.25,29.28,29.22,29.27,45800.0
2010-01-21 15:00:00,29.27,29.28,29.13,29.18,125000.0,29.27,29.28,29.13,29.18,125000.0
2010-01-22 09:30:00,29.23,29.28,28.68,29.24,57600.0,29.23,29.28,28.68,29.24,57600.0
2010-01-22 10:00:00,29.22,29.23,28.91,29.05,89600.0,29.22,29.23,28.91,29.05,89600.0
2010-01-22 11:00:00,29.08,29.14,28.86,28.97,82600.0,29.08,29.14,28.86,28.97,82600.0
2010-01-22 12:00:00,28.98,29.03,28.93,28.98,19200.0,28.98,29.03,28.93,28.98,19200.0
2010-01-22 13:00:00,29.0,29.02,28.88,28.96,20000.0,29.0,29.02,28.88,28.96,20000.0
2010-01-22 14:00:00,28.94,29.0,28.77,28.8,48200.0,28.94,29.0,28.77,28.8,48200.0
2010-01-22 15:00:00,28.78,28.89,28.53,28.6,155400.0,28.78,28.89,28.53,28.6,155400.0
2010-01-25 09:30:00,28.84,28.84,28.38,28.49,58000.0,28.84,28.84,28.38,28.49,58000.0
2010-01-25 10:00:00,28.48,28.58,28.33,28.39,137600.0,28.48,28.58,28.33,28.39,137600.0
2010-01-25 11:00:00,28.37,28.48,28.23,28.29,100800.0,28.37,28.48,28.23,28.29,100800.0
2010-01-25 12:00:00,28.28,28.5,28.25,28.5,126400.0,28.28,28.5,28.25,28.5,126400.0
2010-01-25 13:00:00,28.5,28.54,28.45,28.49,19200.0,28.5,28.54,28.45,28.49,19200.0
2010-01-25 14:00:00,28.49,28.56,28.43,28.43,26800.0,28.49,28.56,28.43,28.43,26800.0
2010-01-25 15:00:00,28.43,28.5,28.37,28.38,100600.0,28.43,28.5,28.37,28.38,100600.0
2010-01-26 09:30:00,28.38,28.5,28.32,28.47,19600.0,28.38,28.5,28.32,28.47,19600.0
2010-01-26 10:00:00,28.48,28.55,28.36,28.43,39000.0,28.48,28.55,28.36,28.43,39000.0
2010-01-26 11:00:00,28.43,28.47,28.36,28.43,19200.0,28.43,28.47,28.36,28.43,19200.0
2010-01-26 12:00:00,28.44,28.45,28.38,28.43,16400.0,28.44,28.45,28.38,28.43,16400.0
2010-01-26 13:00:00,28.43,28.45,28.41,28.45,14800.0,28.43,28.45,28.41,28.45,14800.0
2010-01-26 14:00:00,28.45,28.45,28.3,28.42,43600.0,28.45,28.45,28.3,28.42,43600.0
2010-01-26 15:00:00,28.43,28.5,28.39,28.46,80200.0,28.43,28.5,28.39,28.46,80200.0
2010-01-27 09:30:00,28.32,28.53,28.32,28.37,12400.0,28.32,28.53,28.32,28.37,12400.0
2010-01-27 10:00:00,28.36,28.43,28.09,28.29,40200.0,28.36,28.43,28.09,28.29,40200.0
2010-01-27 11:00:00,28.29,28.53,28.27,28.45,95600.0,28.29,28.53,28.27,28.45,95600.0
2010-01-27 12:00:00,28.47,28.48,28.35,28.4,33200.0,28.47,28.48,28.35,28.4,33200.0
2010-01-27 13:00:00,28.41,28.41,28.34,28.36,32600.0,28.41,28.41,28.34,28.36,32600.0
2010-01-27 14:00:00,28.36,28.43,28.24,28.39,83400.0,28.36,28.43,28.24,28.39,83400.0
2010-01-27 15:00:00,28.39,28.47,28.28,28.35,131800.0,28.39,28.47,28.28,28.35,131800.0
2010-01-28 09:30:00,28.3,28.49,28.23,28.43,28600.0,28.3,28.49,28.23,28.43,28600.0
2010-01-28 10:00:00,28.45,28.68,28.39,28.47,46400.0,28.45,28.68,28.39,28.47,46400.0
2010-01-28 11:00:00,28.46,28.48,28.02,28.31,62400.0,28.46,28.48,28.02,28.31,62400.0
2010-01-28 12:00:00,28.31,28.48,28.22,28.47,55000.0,28.31,28.48,28.22,28.47,55000.0
2010-01-28 13:00:00,28.49,28.68,28.43,28.66,86600.0,28.49,28.68,28.43,28.66,86600.0
2010-01-28 14:00:00,28.66,28.87,28.6,28.77,128800.0,28.66,28.87,28.6,28.77,128800.0
2010-01-28 15:00:00,28.76,29.01,28.74,28.99,259600.0,28.76,29.01,28.74,28.99,259600.0
2010-01-29 09:30:00,28.41,29.05,26.99,28.13,776800.0,28.41,29.05,26.99,28.13,776800.0
2010-01-29 10:00:00,28.12,28.29,27.43,27.61,1047400.0,28.12,28.29,27.43,27.61,1047400.0
2010-01-29 11:00:00,27.58,27.67,27.11,27.11,265000.0,27.58,27.67,27.11,27.11,265000.0
2010-01-29 12:00:00,27.11,27.24,26.93,26.97,159000.0,27.11,27.24,26.93,26.97,159000.0
2010-01-29 13:00:00,27.0,27.07,26.8,27.05,240600.0,27.0,27.07,26.8,27.05,240600.0
2010-01-29 14:00:00,27.04,27.15,26.61,26.75,382600.0,27.04,27.15,26.61,26.75,382600.0
2010-01-29 15:00:00,26.73,26.73,26.26,26.26,671200.0,26.73,26.73,26.26,26.26,671200.0
2010-02-01 09:30:00,26.38,26.65,25.11,25.55,597200.0,26.38,26.65,25.11,25.55,597200.0
2010-02-01 10:00:00,25.55,25.63,24.52,24.56,743000.0,25.55,25.63,24.52,24.56,743000.0
2010-02-01 11:00:00,24.56,25.11,24.56,24.68,560400.0,24.56,25.11,24.56,24.68,560400.0
2010-02-01 12:00:00,24.69,25.01,24.67,24.93,296200.0,24.69,25.01,24.67,24.93,296200.0
2010-02-01 13:00:00,24.95,25.0,24.74,24.78,221400.0,24.95,25.0,24.74,24.78,221400.0
2010-02-01 14:00:00,24.77,24.78,24.52,24.7,416400.0,24.77,24.78,24.52,24.7,416400.0
2010-02-01 15:00:00,24.7,25.0,24.67,24.97,713600.0,24.7,25.0,24.67,24.97,713600.0
2010-02-02 09:30:00,25.06,25.31,24.85,24.94,169000.0,25.06,25.31,24.85,24.94,169000.0
2010-02-02 10:00:00,24.93,25.18,24.76,25.16,369400.0,24.93,25.18,24.76,25.16,369400.0
2010-02-02 11:00:00,25.16,25.22,24.97,25.19,520000.0,25.16,25.22,24.97,25.19,520000.0
2010-02-02 12:00:00,25.21,25.45,25.18,25.4,278000.0,25.21,25.45,25.18,25.4,278000.0
2010-02-02 13:00:00,25.41,25.47,25.38,25.45,129800.0,25.41,25.47,25.38,25.45,129800.0
2010-02-02 14:00:00,25.46,25.52,25.41,25.49,185600.0,25.46,25.52,25.41,25.49,185600.0
2010-02-02 15:00:00,25.49,25.59,25.39,25.44,329200.0,25.49,25.59,25.39,25.44,329200.0
2010-02-03 09:30:00,25.38,25.48,25.17,25.21,32400.0,25.38,25.48,25.17,25.21,32400.0
2010-02-03 10:00:00,25.27,25.35,25.21,25.27,95600.0,25.27,25.35,25.21,25.27,95600.0
2010-02-03 11:00:00,25.28,25.41,25.27,25.29,81400.0,25.28,25.41,25.27,25.29,81400.0
2010-02-03 12:00:00,25.27,25.42,25.27,25.4,110400.0,25.27,25.42,25.27,25.4,110400.0
2010-02-03 13:00:00,25.38,25.4,25.22,25.27,116800.0,25.38,25.4,25.22,25.27,116800.0
2010-02-03 14:00:00,25.28,25.4,25.25,25.32,102200.0,25.28,25.4,25.25,25.32,102200.0
2010-02-03 15:00:00,25.31,25.45,25.27,25.44,135000.0,25.31,25.45,25.27,25.44,135000.0
2010-02-04 09:30:00,25.23,25.56,25.08,25.2,93000.0,25.23,25.56,25.08,25.2,93000.0
2010-02-04 10:00:00,25.19,25.3,25.08,25.08,153600.0,25.19,25.3,25.08,25.08,153600.0
2010-02-04 11:00:00,25.08,25.23,25.08,25.19,106600.0,25.08,25.23,25.08,25.19,106600.0
2010-02-04 12:00:00,25.18,25.18,25.1,25.14,71200.0,25.18,25.18,25.1,25.14,71200.0
2010-02-04 13:00:00,25.14,25.18,25.13,25.13,122200.0,25.14,25.18,25.13,25.13,122200.0
2010-02-04 14:00:00,25.14,25.15,25.05,25.09,350000.0,25.14,25.15,25.05,25.09,350000.0
2010-02-04 15:00:00,25.09,25.28,25.05,25.24,463800.0,25.09,25.28,25.05,25.24,463800.0
2010-02-05 09:30:00,25.18,25.42,25.03,25.03,178800.0,25.18,25.42,25.03,25.03,178800.0
2010-02-05 10:00:00,25.03,25.1,25.03,25.08,179000.0,25.03,25.1,25.03,25.08,179000.0
2010-02-05 11:00:00,25.08,25.11,25.06,25.07,157800.0,25.08,25.11,25.06,25.07,157800.0
2010-02-05 12:00:00,25.07,25.13,25.03,25.05,139200.0,25.07,25.13,25.03,25.05,139200.0
2010-02-05 13:00:00,25.05,25.05,24.66,24.67,158200.0,25.05,25.05,24.66,24.67,158200.0
2010-02-05 14:00:00,24.68,24.73,24.63,24.69,82000.0,24.68,24.73,24.63,24.69,82000.0
2010-02-05 15:00:00,24.69,25.03,24.68,25.03,217400.0,24.69,25.03,24.68,25.03,217400.0
2010-02-08 09:30:00,24.8,24.84,24.63,24.83,41200.0,24.8,24.84,24.63,24.83,41200.0
2010-02-08 10:00:00,24.85,24.92,24.69,24.9,155600.0,24.85,24.92,24.69,24.9,155600.0
2010-02-08 11:00:00,24.9,24.92,24.78,24.78,121800.0,24.9,24.92,24.78,24.78,121800.0
2010-02-08 12:00:00,24.81,24.99,24.75,24.99,61400.0,24.81,24.99,24.75,24.99,61400.0
2010-02-08 13:00:00,25.0,25.13,24.98,25.01,109200.0,25.0,25.13,24.98,25.01,109200.0
2010-02-08 14:00:00,25.01,25.13,25.0,25.08,44000.0,25.01,25.13,25.0,25.08,44000.0
2010-02-08 15:00:00,25.08,25.13,24.96,25.0,161800.0,25.08,25.13,24.96,25.0,161800.0
2010-02-09 09:30:00,24.96,25.1,24.88,24.96,46000.0,24.96,25.1,24.88,24.96,46000.0
2010-02-09 10:00:00,24.98,25.2,24.96,25.08,125400.0,24.98,25.2,24.96,25.08,125400.0
2010-02-09 11:00:00,25.07,25.22,24.9,25.08,96800.0,25.07,25.22,24.9,25.08,96800.0
2010-02-09 12:00:00,25.09,25.29,25.05,25.2,75000.0,25.09,25.29,25.05,25.2,75000.0
2010-02-09 13:00:00,25.23,25.25,25.11,25.15,13400.0,25.23,25.25,25.11,25.15,13400.0
2010-02-09 14:00:00,25.15,25.29,25.14,25.27,56600.0,25.15,25.29,25.14,25.27,56600.0
2010-02-09 15:00:00,25.23,25.32,25.17,25.27,123800.0,25.23,25.32,25.17,25.27,123800.0
2010-02-10 09:30:00,25.35,25.5,25.1,25.11,72200.0,25.35,25.5,25.1,25.11,72200.0
2010-02-10 10:00:00,25.11,25.28,24.97,25.28,107200.0,25.11,25.28,24.97,25.28,107200.0
2010-02-10 11:00:00,25.28,25.4,25.22,25.3,89200.0,25.28,25.4,25.22,25.3,89200.0
2010-02-10 12:00:00,25.28,25.41,25.25,25.38,45600.0,25.28,25.41,25.25,25.38,45600.0
2010-02-10 13:00:00,25.38,25.47,25.37,25.43,49600.0,25.38,25.47,25.37,25.43,49600.0
2010-02-10 14:00:00,25.43,25.48,25.33,25.34,48000.0,25.43,25.48,25.33,25.34,48000.0
2010-02-10 15:00:00,25.33,25.38,25.18,25.21,140800.0,25.33,25.38,25.18,25.21,140800.0
2010-02-11 09:30:00,25.28,25.69,25.13,25.17,48000.0,25.28,25.69,25.13,25.17,48000.0
2010-02-11 10:00:00,25.15,25.37,25.14,25.32,65600.0,25.15,25.37,25.14,25.32,65600.0
2010-02-11 11:00:00,25.31,25.6,25.31,25.57,55600.0,25.31,25.6,25.31,25.57,55600.0
2010-02-11 12:00:00,25.57,25.64,25.57,25.64,29400.0,25.57,25.64,25.57,25.64,29400.0
2010-02-11 13:00:00,25.64,25.88,25.61,25.82,131600.0,25.64,25.88,25.61,25.82,131600.0
2010-02-11 14:00:00,25.82,26.05,25.79,26.01,226400.0,25.82,26.05,25.79,26.01,226400.0
2010-02-11 15:00:00,26.0,26.07,25.96,26.0,207200.0,26.0,26.07,25.96,26.0,207200.0
2010-02-12 09:30:00,25.66,26.03,25.66,26.0,96400.0,25.66,26.03,25.66,26.0,96400.0
2010-02-12 10:00:00,26.0,26.12,25.9,26.01,80600.0,26.0,26.12,25.9,26.01,80600.0
2010-02-12 11:00:00,26.0,26.11,26.0,26.07,39200.0,26.0,26.11,26.0,26.07,39200.0
2010-02-12 12:00:00,26.08,26.42,26.08,26.36,74800.0,26.08,26.42,26.08,26.36,74800.0
2010-02-12 13:00:00,26.38,26.42,26.28,26.4,81000.0,26.38,26.42,26.28,26.4,81000.0
2010-02-12 14:00:00,26.41,26.72,26.38,26.68,127200.0,26.41,26.72,26.38,26.68,127200.0
2010-02-12 15:00:00,26.66,26.67,26.51,26.65,207800.0,26.66,26.67,26.51,26.65,207800.0
2010-02-16 09:30:00,26.52,26.65,26.35,26.42,87800.0,26.52,26.65,26.35,26.42,87800.0
2010-02-16 10:00:00,26.43,26.43,26.28,26.33,144600.0,26.43,26.43,26.28,26.33,144600.0
2010-02-16 11:00:00,26.34,26.58,26.3,26.55,116800.0,26.34,26.58,26.3,26.55,116800.0
2010-02-16 12:00:00,26.55,26.61,26.5,26.58,70400.0,26.55,26.61,26.5,26.58,70400.0
2010-02-16 13:00:00,26.58,26.64,26.55,26.58,36800.0,26.58,26.64,26.55,26.58,36800.0
2010-02-16 14:00:00,26.58,26.62,26.58,26.58,38800.0,26.58,26.62,26.58,26.58,38800.0
2010-02-16 15:00:00,26.58,26.79,26.58,26.79,204600.0,26.58,26.79,26.58,26.79,204600.0
2010-02-17 09:30:00,26.77,27.18,26.59,26.74,32200.0,26.77,27.18,26.59,26.74,32200.0
2010-02-17 10:00:00,26.75,26.83,26.58,26.77,50000.0,26.75,26.83,26.58,26.77,50000.0
2010-02-17 11:00:00,26.74,26.93,26.74,26.92,64000.0,26.74,26.93,26.74,26.92,64000.0
2010-02-17 12:00:00,26.91,26.93,26.85,26.93,32400.0,26.91,26.93,26.85,26.93,32400.0
2010-02-17 13:00:00,26.93,26.95,26.85,26.88,51000.0,26.93,26.95,26.85,26.88,51000.0
2010-02-17 14:00:00,26.88,26.92,26.79,26.84,64600.0,26.88,26.92,26.79,26.84,64600.0
2010-02-17 15:00:00,26.85,26.86,26.77,26.81,112800.0,26.85,26.86,26.77,26.81,112800.0
2010-02-18 09:30:00,27.25,27.25,26.65,27.0,43400.0,27.25,27.25,26.65,27.0,43400.0
2010-02-18 10:00:00,27.0,27.02,26.83,26.98,51600.0,27.0,27.02,26.83,26.98,51600.0
2010-02-18 11:00:00,26.98,26.99,26.83,26.83,23000.0,26.98,26.99,26.83,26.83,23000.0
2010-02-18 12:00:00,26.83,26.86,26.78,26.78,32400.0,26.83,26.86,26.78,26.78,32400.0
2010-02-18 13:00:00,26.8,26.83,26.75,26.82,40000.0,26.8,26.83,26.75,26.82,40000.0
2010-02-18 14:00:00,26.82,26.89,26.8,26.84,56600.0,26.82,26.89,26.8,26.84,56600.0
2010-02-18 15:00:00,26.84,26.95,26.84,26.95,100400.0,26.84,26.95,26.84,26.95,100400.0
2010-02-19 09:30:00,26.85,27.08,26.7,26.71,34000.0,26.85,27.08,26.7,26.71,34000.0
2010-02-19 10:00:00,26.71,26.73,26.56,26.61,96400.0,26.71,26.73,26.56,26.61,96400.0
2010-02-19 11:00:00,26.61,26.8,26.6,26.77,112600.0,26.61,26.8,26.6,26.77,112600.0
2010-02-19 12:00:00,26.78,26.78,26.6,26.6,86800.0,26.78,26.78,26.6,26.6,86800.0
2010-02-19 13:00:00,26.61,26.63,26.55,26.58,63400.0,26.61,26.63,26.55,26.58,63400.0
2010-02-19 14:00:00,26.6,26.65,26.6,26.62,70000.0,26.6,26.65,26.6,26.62,70000.0
2010-02-19 15:00:00,26.63,26.64,26.45,26.46,251000.0,26.63,26.64,26.45,26.46,251000.0
2010-02-22 09:30:00,26.46,26.6,26.38,26.48,43600.0,26.46,26.6,26.38,26.48,43600.0
2010-02-22 10:00:00,26.48,26.54,26.36,26.48,111000.0,26.48,26.54,26.36,26.48,111000.0
2010-02-22 11:00:00,26.5,26.52,26.38,26.41,125200.0,26.5,26.52,26.38,26.41,125200.0
2010-02-22 12:00:00,26.41,26.43,26.28,26.3,66600.0,26.41,26.43,26.28,26.3,66600.0
2010-02-22 13:00:00,26.29,26.33,26.25,26.29,71600.0,26.29,26.33,26.25,26.29,71600.0
2010-02-22 14:00:00,26.29,26.31,26.25,26.28,76200.0,26.29,26.31,26.25,26.28,76200.0
2010-02-22 15:00:00,26.28,26.4,26.28,26.35,184800.0,26.28,26.4,26.28,26.35,184800.0
2010-02-23 09:30:00,26.33,26.81,26.33,26.55,33400.0,26.33,26.81,26.33,26.55,33400.0
2010-02-23 10:00:00,26.53,26.57,26.32,26.33,85200.0,26.53,26.57,26.32,26.33,85200.0
2010-02-23 11:00:00,26.35,26.38,26.25,26.25,109000.0,26.35,26.38,26.25,26.25,109000.0
2010-02-23 12:00:00,26.29,26.36,26.25,26.29,48600.0,26.29,26.36,26.25,26.29,48600.0
2010-02-23 13:00:00,26.29,26.35,26.25,26.26,50600.0,26.29,26.35,26.25,26.26,50600.0
2010-02-23 14:00:00,26.27,26.32,26.25,26.28,65800.0,26.27,26.32,26.25,26.28,65800.0
2010-02-23 15:00:00,26.29,26.31,26.2,26.25,165000.0,26.29,26.31,26.2,26.25,165000.0
2010-02-24 09:30:00,26.38,26.6,26.38,26.5,34000.0,26.38,26.6,26.38,26.5,34000.0
2010-02-24 10:00:00,26.52,26.6,26.34,26.55,47800.0,26.52,26.6,26.34,26.55,47800.0
2010-02-24 11:00:00,26.54,26.59,26.42,26.58,40400.0,26.54,26.59,26.42,26.58,40400.0
2010-02-24 12:00:00,26.58,26.58,26.5,26.53,32400.0,26.58,26.58,26.5,26.53,32400.0
2010-02-24 13:00:00,26.52,26.57,26.5,26.53,25000.0,26.52,26.57,26.5,26.53,25000.0
2010-02-24 14:00:00,26.53,26.57,26.47,26.51,32000.0,26.53,26.57,26.47,26.51,32000.0
2010-02-24 15:00:00,26.51,26.57,26.5,26.52,55000.0,26.51,26.57,26.5,26.52,55000.0
2010-02-25 09:30:00,26.35,26.73,26.05,26.12,42600.0,26.35,26.73,26.05,26.12,42600.0
2010-02-25 10:00:00,26.13,26.27,26.08,26.18,68800.0,26.13,26.27,26.08,26.18,68800.0
2010-02-25 11:00:00,26.2,26.25,26.1,26.11,49600.0,26.2,26.25,26.1,26.11,49600.0
2010-02-25 12:00:00,26.11,26.11,26.07,26.1,36000.0,26.11,26.11,26.07,26.1,36000.0
2010-02-25 13:00:00,26.1,26.16,26.04,26.15,61200.0,26.1,26.16,26.04,26.15,61200.0
2010-02-25 14:00:00,26.16,26.18,26.1,26.16,75200.0,26.16,26.18,26.1,26.16,75200.0
2010-02-25 15:00:00,26.16,26.3,26.13,26.24,136000.0,26.16,26.3,26.13,26.24,136000.0
2010-02-26 09:30:00,26.18,26.43,26.17,26.35,34400.0,26.18,26.43,26.17,26.35,34400.0
2010-02-26 10:00:00,26.29,26.74,26.25,26.46,116000.0,26.29,26.74,26.25,26.46,116000.0
2010-02-26 11:00:00,26.46,26.59,26.44,26.45,33000.0,26.46,26.59,26.44,26.45,33000.0
2010-02-26 12:00:00,26.45,26.46,26.33,26.34,23400.0,26.45,26.46,26.33,26.34,23400.0
2010-02-26 13:00:00,26.35,26.47,26.34,26.4,34800.0,26.35,26.47,26.34,26.4,34800.0
2010-02-26 14:00:00,26.41,26.42,26.36,26.4,35400.0,26.41,26.42,26.36,26.4,35400.0
2010-02-26 15:00:00,26.4,26.43,26.34,26.4,125200.0,26.4,26.43,26.34,26.4,125200.0
2010-03-01 09:30:00,26.41,26.71,26.08,26.68,134600.0,26.41,26.71,26.08,26.68,134600.0
2010-03-01 10:00:00,26.68,26.79,26.66,26.74,206600.0,26.68,26.79,26.66,26.74,206600.0
2010-03-01 11:00:00,26.75,26.93,26.75,26.89,80800.0,26.75,26.93,26.75,26.89,80800.0
2010-03-01 12:00:00,26.9,27.02,26.86,26.98,62600.0,26.9,27.02,26.86,26.98,62600.0
2010-03-01 13:00:00,26.99,27.04,26.97,27.0,37000.0,26.99,27.04,26.97,27.0,37000.0
2010-03-01 14:00:00,27.0,27.16,26.98,27.08,76800.0,27.0,27.16,26.98,27.08,76800.0
2010-03-01 15:00:00,27.07,27.16,26.98,27.11,148800.0,27.07,27.16,26.98,27.11,148800.0
2010-03-02 09:30:00,27.04,27.4,26.99,27.29,42600.0,27.04,27.4,26.99,27.29,42600.0
2010-03-02 10:00:00,27.29,27.58,27.25,27.56,64200.0,27.29,27.58,27.25,27.56,64200.0
2010-03-02 11:00:00,27.56,27.57,27.51,27.53,59000.0,27.56,27.57,27.51,27.53,59000.0
2010-03-02 12:00:00,27.53,27.55,27.49,27.5,54000.0,27.53,27.55,27.49,27.5,54000.0
2010-03-02 13:00:00,27.5,27.61,27.49,27.61,33400.0,27.5,27.61,27.49,27.61,33400.0
2010-03-02 14:00:00,27.62,27.65,27.6,27.63,22200.0,27.62,27.65,27.6,27.63,22200.0
2010-03-02 15:00:00,27.64,27.8,27.62,27.73,201600.0,27.64,27.8,27.62,27.73,201600.0
2010-03-03 09:30:00,27.78,27.97,27.73,27.85,35600.0,27.78,27.97,27.73,27.85,35600.0
2010-03-03 10:00:00,27.85,27.93,27.8,27.92,48800.0,27.85,27.93,27.8,27.92,48800.0
2010-03-03 11:00:00,27.92,28.1,27.91,27.95,63200.0,27.92,28.1,27.91,27.95,63200.0
2010-03-03 12:00:00,27.95,27.95,27.84,27.86,36400.0,27.95,27.95,27.84,27.86,36400.0
2010-03-03 13:00:00,27.87,28.04,27.84,28.03,36000.0,27.87,28.04,27.84,28.03,36000.0
2010-03-03 14:00:00,28.05,28.1,27.97,28.0,108600.0,28.05,28.1,27.97,28.0,108600.0
2010-03-03 15:00:00,27.99,28.07,27.9,27.95,193400.0,27.99,28.07,27.9,27.95,193400.0
2010-03-04 09:30:00,28.02,28.28,27.84,28.03,28400.0,28.02,28.28,27.84,28.03,28400.0
2010-03-04 10:00:00,28.04,28.07,27.9,27.92,59200.0,28.04,28.07,27.9,27.92,59200.0
2010-03-04 11:00:00,27.9,27.9,27.73,27.75,62000.0,27.9,27.9,27.73,27.75,62000.0
2010-03-04 12:00:00,27.75,27.82,27.75,27.79,22800.0,27.75,27.82,27.75,27.79,22800.0
2010-03-04 13:00:00,27.79,27.84,27.7,27.7,25200.0,27.79,27.84,27.7,27.7,25200.0
2010-03-04 14:00:00,27.71,27.71,27.67,27.68,38400.0,27.71,27.71,27.67,27.68,38400.0
2010-03-04 15:00:00,27.69,27.79,27.69,27.73,118200.0,27.69,27.79,27.69,27.73,118200.0
2010-03-05 09:30:00,27.73,27.96,27.6,27.96,63400.0,27.73,27.96,27.6,27.96,63400.0
2010-03-05 10:00:00,27.96,28.0,27.83,27.97,86600.0,27.96,28.0,27.83,27.97,86600.0
2010-03-05 11:00:00,27.97,28.06,27.97,28.05,35800.0,27.97,28.06,27.97,28.05,35800.0
2010-03-05 12:00:00,28.05,28.1,28.01,28.1,22400.0,28.05,28.1,28.01,28.1,22400.0
2010-03-05 13:00:00,28.08,28.15,28.08,28.11,35400.0,28.08,28.15,28.08,28.11,35400.0
2010-03-05 14:00:00,28.12,28.14,28.06,28.1,14200.0,28.12,28.14,28.06,28.1,14200.0
2010-03-05 15:00:00,28.1,28.25,28.07,28.23,72400.0,28.1,28.25,28.07,28.23,72400.0
2010-03-08 09:30:00,28.28,28.35,28.04,28.24,51200.0,28.28,28.35,28.04,28.24,51200.0
2010-03-08 10:00:00,28.25,28.33,28.24,28.27,45400.0,28.25,28.33,28.24,28.27,45400.0
2010-03-08 11:00:00,28.27,28.32,28.22,28.3,47200.0,28.27,28.32,28.22,28.3,47200.0
2010-03-08 12:00:00,28.3,28.35,28.29,28.29,83600.0,28.3,28.35,28.29,28.29,83600.0
2010-03-08 13:00:00,28.29,28.35,28.27,28.34,77600.0,28.29,28.35,28.27,28.34,77600.0
2010-03-08 14:00:00,28.34,28.34,28.23,28.23,17600.0,28.34,28.34,28.23,28.23,17600.0
2010-03-08 15:00:00,28.23,28.31,28.18,28.29,77600.0,28.23,28.31,28.18,28.29,77600.0
2010-03-09 09:30:00,28.2,28.35,28.2,28.25,50600.0,28.2,28.35,28.2,28.25,50600.0
2010-03-09 10:00:00,28.25,28.25,28.11,28.11,99800.0,28.25,28.25,28.11,28.11,99800.0
2010-03-09 11:00:00,28.11,28.21,28.02,28.07,94800.0,28.11,28.21,28.02,28.07,94800.0
2010-03-09 12:00:00,28.07,28.15,28.07,28.13,12400.0,28.07,28.15,28.07,28.13,12400.0
2010-03-09 13:00:00,28.14,28.16,28.08,28.09,12000.0,28.14,28.16,28.08,28.09,12000.0
2010-03-09 14:00:00,28.1,28.18,28.1,28.12,39000.0,28.1,28.18,28.1,28.12,39000.0
2010-03-09 15:00:00,28.12,28.12,28.0,28.08,91800.0,28.12,28.12,28.0,28.08,91800.0
2010-03-10 09:30:00,28.0,28.27,28.0,28.01,28800.0,28.0,28.27,28.0,28.01,28800.0
2010-03-10 10:00:00,28.01,28.12,28.01,28.11,33800.0,28.01,28.12,28.01,28.11,33800.0
2010-03-10 11:00:00,28.11,28.13,27.93,27.96,81200.0,28.11,28.13,27.93,27.96,81200.0
2010-03-10 12:00:00,27.96,28.02,27.93,28.0,37400.0,27.96,28.02,27.93,28.0,37400.0
2010-03-10 13:00:00,28.0,28.02,27.93,27.98,30200.0,28.0,28.02,27.93,27.98,30200.0
2010-03-10 14:00:00,27.98,28.0,27.88,27.9,60800.0,27.98,28.0,27.88,27.9,60800.0
2010-03-10 15:00:00,27.9,27.97,27.88,27.97,130400.0,27.9,27.97,27.88,27.97,130400.0
2010-03-11 09:30:00,27.79,28.0,27.65,27.66,48400.0,27.79,28.0,27.65,27.66,48400.0
2010-03-11 10:00:00,27.7,27.82,27.7,27.79,40400.0,27.7,27.82,27.7,27.79,40400.0
2010-03-11 11:00:00,27.8,27.82,27.71,27.75,34800.0,27.8,27.82,27.71,27.75,34800.0
2010-03-11 12:00:00,27.77,27.81,27.75,27.79,25200.0,27.77,27.81,27.75,27.79,25200.0
2010-03-11 13:00:00,27.79,27.83,27.75,27.79,62400.0,27.79,27.83,27.75,27.79,62400.0
2010-03-11 14:00:00,27.79,27.85,27.78,27.79,43400.0,27.79,27.85,27.78,27.79,43400.0
2010-03-11 15:00:00,27.8,27.93,27.79,27.93,109800.0,27.8,27.93,27.79,27.93,109800.0
2010-03-12 09:30:00,27.93,27.93,27.5,27.75,59200.0,27.93,27.93,27.5,27.75,59200.0
2010-03-12 10:00:00,27.75,27.91,27.63,27.82,69600.0,27.75,27.91,27.63,27.82,69600.0
2010-03-12 11:00:00,27.82,27.89,27.78,27.8,43400.0,27.82,27.89,27.78,27.8,43400.0
2010-03-12 12:00:00,27.8,27.85,27.7,27.81,54400.0,27.8,27.85,27.7,27.81,54400.0
2010-03-12 13:00:00,27.81,28.0,27.81,28.0,25800.0,27.81,28.0,27.81,28.0,25800.0
2010-03-12 14:00:00,28.0,28.02,27.98,28.0,25800.0,28.0,28.02,27.98,28.0,25800.0
2010-03-12 15:00:00,28.0,28.13,27.95,28.13,71200.0,28.0,28.13,27.95,28.13,71200.0
2010-03-15 09:30:00,27.9,28.24,27.9,28.18,44600.0,27.9,28.24,27.9,28.18,44600.0
2010-03-15 10:00:00,28.18,28.25,28.11,28.18,106800.0,28.18,28.25,28.11,28.18,106800.0
2010-03-15 11:00:00,28.18,28.18,28.08,28.11,83000.0,28.18,28.18,28.08,28.11,83000.0
2010-03-15 12:00:00,28.11,28.18,28.03,28.17,32400.0,28.11,28.18,28.03,28.17,32400.0
2010-03-15 13:00:00,28.17,28.32,28.17,28.2,63600.0,28.17,28.32,28.17,28.2,63600.0
2010-03-15 14:00:00,28.2,28.3,28.18,28.29,48000.0,28.2,28.3,28.18,28.29,48000.0
2010-03-15 15:00:00,28.29,28.32,28.22,28.31,49600.0,28.29,28.32,28.22,28.31,49600.0
2010-03-16 09:30:00,28.35,28.63,28.34,28.35,74000.0,28.35,28.63,28.34,28.35,74000.0
2010-03-16 10:00:00,28.36,28.38,28.25,28.31,149600.0,28.36,28.38,28.25,28.31,149600.0
2010-03-16 11:00:00,28.31,28.34,28.21,28.31,52200.0,28.31,28.34,28.21,28.31,52200.0
2010-03-16 12:00:00,28.31,28.31,28.28,28.28,62800.0,28.31,28.31,28.28,28.28,62800.0
2010-03-16 13:00:00,28.27,28.28,28.17,28.18,74000.0,28.27,28.28,28.17,28.18,74000.0
2010-03-16 14:00:00,28.18,28.33,28.17,28.2,38800.0,28.18,28.33,28.17,28.2,38800.0
2010-03-16 15:00:00,28.2,28.33,28.2,28.25,502600.0,28.2,28.33,28.2,28.25,502600.0
2010-03-17 09:30:00,28.36,28.45,28.29,28.36,24400.0,28.36,28.45,28.29,28.36,24400.0
2010-03-17 10:00:00,28.37,28.4,28.36,28.36,37800.0,28.37,28.4,28.36,28.36,37800.0
2010-03-17 11:00:00,28.38,28.4,28.32,28.32,28400.0,28.38,28.4,28.32,28.32,28400.0
2010-03-17 12:00:00,28.33,28.4,28.27,28.39,50800.0,28.33,28.4,28.27,28.39,50800.0
2010-03-17 13:00:00,28.4,28.42,28.38,28.42,43200.0,28.4,28.42,28.38,28.42,43200.0
2010-03-17 14:00:00,28.42,28.42,28.38,28.38,22200.0,28.42,28.42,28.38,28.38,22200.0
2010-03-17 15:00:00,28.38,28.42,28.38,28.38,64200.0,28.38,28.42,28.38,28.38,64200.0
2010-03-18 09:30:00,28.27,28.55,28.27,28.55,41600.0,28.27,28.55,28.27,28.55,41600.0
2010-03-18 10:00:00,28.55,28.59,28.45,28.52,63600.0,28.55,28.59,28.45,28.52,63600.0
2010-03-18 11:00:00,28.53,28.64,28.5,28.62,20600.0,28.53,28.64,28.5,28.62,20600.0
2010-03-18 12:00:00,28.58,28.58,28.52,28.53,22600.0,28.58,28.58,28.52,28.53,22600.0
2010-03-18 13:00:00,28.53,28.61,28.5,28.61,15800.0,28.53,28.61,28.5,28.61,15800.0
2010-03-18 14:00:00,28.61,28.69,28.61,28.68,21800.0,28.61,28.69,28.61,28.68,21800.0
2010-03-18 15:00:00,28.68,28.79,28.68,28.78,77000.0,28.68,28.79,28.68,28.78,77000.0
2010-03-19 09:30:00,28.96,28.96,28.6,28.86,182600.0,28.96,28.96,28.6,28.86,182600.0
2010-03-19 10:00:00,28.86,28.91,28.76,28.86,64400.0,28.86,28.91,28.76,28.86,64400.0
2010-03-19 11:00:00,28.88,29.03,28.82,29.0,49000.0,28.88,29.03,28.82,29.0,49000.0
2010-03-19 12:00:00,29.0,29.04,28.91,29.03,27000.0,29.0,29.04,28.91,29.03,27000.0
2010-03-19 13:00:00,29.03,29.03,28.83,28.87,20200.0,29.03,29.03,28.83,28.87,20200.0
2010-03-19 14:00:00,28.87,28.89,28.81,28.83,27200.0,28.87,28.89,28.81,28.83,27200.0
2010-03-19 15:00:00,28.84,28.93,28.75,28.92,138800.0,28.84,28.93,28.75,28.92,138800.0
2010-03-22 09:30:00,28.74,29.34,28.72,29.28,28400.0,28.74,29.34,28.72,29.28,28400.0
2010-03-22 10:00:00,29.25,29.51,29.22,29.3,142400.0,29.25,29.51,29.22,29.3,142400.0
2010-03-22 11:00:00,29.3,29.41,29.22,29.36,74600.0,29.3,29.41,29.22,29.36,74600.0
2010-03-22 12:00:00,29.36,29.37,29.27,29.33,23800.0,29.36,29.37,29.27,29.33,23800.0
2010-03-22 13:00:00,29.33,29.44,29.32,29.43,58800.0,29.33,29.44,29.32,29.43,58800.0
2010-03-22 14:00:00,29.43,29.5,29.41,29.47,52400.0,29.43,29.5,29.41,29.47,52400.0
2010-03-22 15:00:00,29.47,29.47,29.29,29.38,65800.0,29.47,29.47,29.29,29.38,65800.0
2010-03-23 09:30:00,29.32,29.5,29.2,29.39,21200.0,29.32,29.5,29.2,29.39,21200.0
2010-03-23 10:00:00,29.37,29.41,29.23,29.35,26400.0,29.37,29.41,29.23,29.35,26400.0
2010-03-23 11:00:00,29.35,29.4,29.25,29.39,31800.0,29.35,29.4,29.25,29.39,31800.0
2010-03-23 12:00:00,29.38,29.54,29.36,29.52,29600.0,29.38,29.54,29.36,29.52,29600.0
2010-03-23 13:00:00,29.54,29.6,29.49,29.53,24600.0,29.54,29.6,29.49,29.53,24600.0
2010-03-23 14:00:00,29.52,29.58,29.49,29.52,41400.0,29.52,29.58,29.49,29.52,41400.0
2010-03-23 15:00:00,29.52,29.61,29.5,29.55,93000.0,29.52,29.61,29.5,29.55,93000.0
2010-03-24 09:30:00,29.57,29.65,29.49,29.52,17600.0,29.57,29.65,29.49,29.52,17600.0
2010-03-24 10:00:00,29.52,29.6,29.44,29.45,52400.0,29.52,29.6,29.44,29.45,52400.0
2010-03-24 11:00:00,29.48,29.55,29.38,29.43,51200.0,29.48,29.55,29.38,29.43,51200.0
2010-03-24 12:00:00,29.45,29.48,29.27,29.3,81800.0,29.45,29.48,29.27,29.3,81800.0
2010-03-24 13:00:00,29.3,29.31,29.07,29.08,101400.0,29.3,29.31,29.07,29.08,101400.0
2010-03-24 14:00:00,29.09,29.09,28.9,28.93,163800.0,29.09,29.09,28.9,28.93,163800.0
2010-03-24 15:00:00,28.93,29.0,28.66,28.66,247000.0,28.93,29.0,28.66,28.66,247000.0
2010-03-25 09:30:00,28.87,29.13,28.69,28.78,42600.0,28.87,29.13,28.69,28.78,42600.0
2010-03-25 10:00:00,28.84,28.88,28.75,28.85,57600.0,28.84,28.88,28.75,28.85,57600.0
2010-03-25 11:00:00,28.85,28.9,28.8,28.89,51600.0,28.85,28.9,28.8,28.89,51600.0
2010-03-25 12:00:00,28.89,28.89,28.79,28.86,37400.0,28.89,28.89,28.79,28.86,37400.0
2010-03-25 13:00:00,28.86,28.89,28.81,28.83,40800.0,28.86,28.89,28.81,28.83,40800.0
2010-03-25 14:00:00,28.83,28.85,28.75,28.75,29800.0,28.83,28.85,28.75,28.75,29800.0
2010-03-25 15:00:00,28.75,28.85,28.61,28.61,88400.0,28.75,28.85,28.61,28.61,88400.0
2010-03-26 09:30:00,28.61,28.7,28.4,28.45,44200.0,28.61,28.7,28.4,28.45,44200.0
2010-03-26 10:00:00,28.43,28.45,28.23,28.29,75600.0,28.43,28.45,28.23,28.29,75600.0
2010-03-26 11:00:00,28.29,28.33,28.04,28.06,78000.0,28.29,28.33,28.04,28.06,78000.0
2010-03-26 12:00:00,28.06,28.24,27.96,28.0,64800.0,28.06,28.24,27.96,28.0,64800.0
2010-03-26 13:00:00,28.04,28.04,27.9,27.91,73400.0,28.04,28.04,27.9,27.91,73400.0
2010-03-26 14:00:00,27.91,28.11,27.9,28.0,78800.0,27.91,28.11,27.9,28.0,78800.0
2010-03-26 15:00:00,28.0,28.1,27.87,27.95,229400.0,28.0,28.1,27.87,27.95,229400.0
2010-03-29 09:30:00,28.0,28.28,27.63,28.2,19600.0,28.0,28.28,27.63,28.2,19600.0
2010-03-29 10:00:00,28.2,28.48,28.2,28.46,116200.0,28.2,28.48,28.2,28.46,116200.0
2010-03-29 11:00:00,28.46,28.68,28.46,28.61,99200.0,28.46,28.68,28.46,28.61,99200.0
2010-03-29 12:00:00,28.61,28.79,28.61,28.77,78200.0,28.61,28.79,28.61,28.77,78200.0
2010-03-29 13:00:00,28.77,28.86,28.7,28.86,24200.0,28.77,28.86,28.7,28.86,24200.0
2010-03-29 14:00:00,28.86,28.86,28.72,28.77,23200.0,28.86,28.86,28.72,28.77,23200.0
2010-03-29 15:00:00,28.77,28.79,28.68,28.79,76400.0,28.77,28.79,28.68,28.79,76400.0
2010-03-30 09:30:00,28.75,28.92,28.65,28.85,20600.0,28.75,28.92,28.65,28.85,20600.0
2010-03-30 10:00:00,28.85,29.03,28.81,28.9,31400.0,28.85,29.03,28.81,28.9,31400.0
2010-03-30 11:00:00,28.9,28.9,28.72,28.78,47400.0,28.9,28.9,28.72,28.78,47400.0
2010-03-30 12:00:00,28.81,28.9,28.75,28.89,80200.0,28.81,28.9,28.75,28.89,80200.0
2010-03-30 13:00:00,28.89,28.89,28.81,28.86,66800.0,28.89,28.89,28.81,28.86,66800.0
2010-03-30 14:00:00,28.88,28.93,28.86,28.88,37600.0,28.88,28.93,28.86,28.88,37600.0
2010-03-30 15:00:00,28.89,28.93,28.77,28.83,63800.0,28.89,28.93,28.77,28.83,63800.0
2010-03-31 09:30:00,28.76,28.84,28.68,28.77,26000.0,28.76,28.84,28.68,28.77,26000.0
2010-03-31 10:00:00,28.77,28.89,28.73,28.85,46400.0,28.77,28.89,28.73,28.85,46400.0
2010-03-31 11:00:00,28.85,28.85,28.76,28.84,32800.0,28.85,28.85,28.76,28.84,32800.0
2010-03-31 12:00:00,28.84,28.92,28.82,28.87,8600.0,28.84,28.92,28.82,28.87,8600.0
2010-03-31 13:00:00,28.9,28.96,28.88,28.92,13000.0,28.9,28.96,28.88,28.92,13000.0
2010-03-31 14:00:00,28.92,28.96,28.88,28.89,26000.0,28.92,28.96,28.88,28.89,26000.0
2010-03-31 15:00:00,28.89,28.92,28.7,28.78,80800.0,28.89,28.92,28.7,28.78,80800.0
2010-04-01 09:30:00,28.93,29.18,28.8,29.08,22200.0,28.93,29.18,28.8,29.08,22200.0
2010-04-01 10:00:00,29.08,29.1,28.93,28.96,38400.0,29.08,29.1,28.93,28.96,38400.0
2010-04-01 11:00:00,28.95,29.0,28.9,28.97,34000.0,28.95,29.0,28.9,28.97,34000.0
2010-04-01 12:00:00,28.97,29.0,28.84,28.89,46800.0,28.97,29.0,28.84,28.89,46800.0
2010-04-01 13:00:00,28.89,28.93,28.82,28.9,44600.0,28.89,28.93,28.82,28.9,44600.0
2010-04-01 14:00:00,28.9,28.94,28.85,28.93,89400.0,28.9,28.94,28.85,28.93,89400.0
2010-04-01 15:00:00,28.93,29.04,28.88,29.04,45000.0,28.93,29.04,28.88,29.04,45000.0
2010-04-05 09:30:00,29.0,29.08,28.81,28.9,54600.0,29.0,29.08,28.81,28.9,54600.0
2010-04-05 10:00:00,28.95,29.11,28.85,29.02,247000.0,28.95,29.11,28.85,29.02,247000.0
2010-04-05 11:00:00,29.02,29.06,28.93,28.95,30400.0,29.02,29.06,28.93,28.95,30400.0
2010-04-05 12:00:00,28.95,29.0,28.95,28.96,6200.0,28.95,29.0,28.95,28.96,6200.0
2010-04-05 13:00:00,28.99,29.02,28.93,29.01,13600.0,28.99,29.02,28.93,29.01,13600.0
2010-04-05 14:00:00,29.0,29.02,28.93,28.98,13400.0,29.0,29.02,28.93,28.98,13400.0
2010-04-05 15:00:00,28.97,28.98,28.91,28.96,60800.0,28.97,28.98,28.91,28.96,60800.0
2010-04-06 09:30:00,28.75,28.95,28.75,28.88,32600.0,28.75,28.95,28.75,28.88,32600.0
2010-04-06 10:00:00,28.88,28.96,28.81,28.93,28000.0,28.88,28.96,28.81,28.93,28000.0
2010-04-06 11:00:00,28.93,28.96,28.83,28.86,44600.0,28.93,28.96,28.83,28.86,44600.0
2010-04-06 12:00:00,28.86,28.88,28.81,28.84,42600.0,28.86,28.88,28.81,28.84,42600.0
2010-04-06 13:00:00,28.85,28.86,28.83,28.84,42000.0,28.85,28.86,28.83,28.84,42000.0
2010-04-06 14:00:00,28.84,28.94,28.84,28.94,57400.0,28.84,28.94,28.84,28.94,57400.0
2010-04-06 15:00:00,28.96,28.97,28.84,28.84,63600.0,28.96,28.97,28.84,28.84,63600.0
2010-04-07 09:30:00,29.06,29.3,29.0,29.25,47600.0,29.06,29.3,29.0,29.25,47600.0
2010-04-07 10:00:00,29.25,29.27,29.0,29.08,69600.0,29.25,29.27,29.0,29.08,69600.0
2010-04-07 11:00:00,29.08,29.17,29.03,29.16,20000.0,29.08,29.17,29.03,29.16,20000.0
2010-04-07 12:00:00,29.17,29.22,29.16,29.2,19200.0,29.17,29.22,29.16,29.2,19200.0
2010-04-07 13:00:00,29.21,29.29,29.2,29.25,73200.0,29.21,29.29,29.2,29.25,73200.0
2010-04-07 14:00:00,29.27,29.27,29.09,29.11,57800.0,29.27,29.27,29.09,29.11,57800.0
2010-04-07 15:00:00,29.11,29.11,28.96,29.09,116200.0,29.11,29.11,28.96,29.09,116200.0
2010-04-08 09:30:00,29.09,29.15,28.66,28.81,58800.0,29.09,29.15,28.66,28.81,58800.0
2010-04-08 10:00:00,28.82,28.99,28.71,28.96,57400.0,28.82,28.99,28.71,28.96,57400.0
2010-04-08 11:00:00,28.97,29.07,28.88,28.9,59600.0,28.97,29.07,28.88,28.9,59600.0
2010-04-08 12:00:00,28.9,29.09,28.85,29.09,32800.0,28.9,29.09,28.85,29.09,32800.0
2010-04-08 13:00:00,29.1,29.25,29.07,29.2,27800.0,29.1,29.25,29.07,29.2,27800.0
2010-04-08 14:00:00,29.2,29.26,29.12,29.22,24400.0,29.2,29.26,29.12,29.22,24400.0
2010-04-08 15:00:00,29.21,29.24,29.17,29.17,46000.0,29.21,29.24,29.17,29.17,46000.0
2010-04-09 09:30:00,29.13,29.32,29.08,29.23,10400.0,29.13,29.32,29.08,29.23,10400.0
2010-04-09 10:00:00,29.24,29.38,29.22,29.37,25000.0,29.24,29.38,29.22,29.37,25000.0
2010-04-09 11:00:00,29.36,29.45,29.36,29.39,35400.0,29.36,29.45,29.36,29.39,35400.0
2010-04-09 12:00:00,29.4,29.46,29.4,29.45,25600.0,29.4,29.46,29.4,29.45,25600.0
2010-04-09 13:00:00,29.45,29.48,29.43,29.44,16400.0,29.45,29.48,29.43,29.44,16400.0
2010-04-09 14:00:00,29.44,29.44,29.39,29.43,17000.0,29.44,29.44,29.39,29.43,17000.0
2010-04-09 15:00:00,29.43,29.5,29.41,29.5,53000.0,29.43,29.5,29.41,29.5,53000.0
2010-04-12 09:30:00,29.43,29.65,29.43,29.59,19200.0,29.43,29.65,29.43,29.59,19200.0
2010-04-12 10:00:00,29.59,29.64,29.54,29.63,32400.0,29.59,29.64,29.54,29.63,32400.0
2010-04-12 11:00:00,29.63,29.75,29.61,29.65,44200.0,29.63,29.75,29.61,29.65,44200.0
2010-04-12 12:00:00,29.66,29.67,29.59,29.63,13800.0,29.66,29.67,29.59,29.63,13800.0
2010-04-12 13:00:00,29.63,29.7,29.63,29.68,43000.0,29.63,29.7,29.63,29.68,43000.0
2010-04-12 14:00:00,29.68,29.75,29.65,29.75,47800.0,29.68,29.75,29.65,29.75,47800.0
2010-04-12 15:00:00,29.75,29.75,29.66,29.73,119200.0,29.75,29.75,29.66,29.73,119200.0
2010-04-13 09:30:00,29.75,29.75,29.68,29.71,17200.0,29.75,29.75,29.68,29.71,17200.0
2010-04-13 10:00:00,29.71,29.71,29.52,29.62,34800.0,29.71,29.71,29.52,29.62,34800.0
2010-04-13 11:00:00,29.6,29.67,29.58,29.62,31800.0,29.6,29.67,29.58,29.62,31800.0
2010-04-13 12:00:00,29.63,29.71,29.6,29.69,12800.0,29.63,29.71,29.6,29.69,12800.0
2010-04-13 13:00:00,29.69,29.75,29.65,29.74,13200.0,29.69,29.75,29.65,29.74,13200.0
2010-04-13 14:00:00,29.74,29.75,29.71,29.71,12600.0,29.74,29.75,29.71,29.71,12600.0
2010-04-13 15:00:00,29.73,29.75,29.68,29.75,36200.0,29.73,29.75,29.68,29.75,36200.0
2010-04-14 09:30:00,29.75,29.75,29.58,29.74,14800.0,29.75,29.75,29.58,29.74,14800.0
2010-04-14 10:00:00,29.74,29.78,29.57,29.75,37400.0,29.74,29.78,29.57,29.75,37400.0
2010-04-14 11:00:00,29.76,29.78,29.74,29.78,25800.0,29.76,29.78,29.74,29.78,25800.0
2010-04-14 12:00:00,29.77,29.9,29.77,29.9,37600.0,29.77,29.9,29.77,29.9,37600.0
2010-04-14 13:00:00,29.9,29.95,29.88,29.93,14600.0,29.9,29.95,29.88,29.93,14600.0
2010-04-14 14:00:00,29.94,30.0,29.89,29.95,27200.0,29.94,30.0,29.89,29.95,27200.0
2010-04-14 15:00:00,29.96,30.0,29.91,29.98,68800.0,29.96,30.0,29.91,29.98,68800.0
2010-04-15 09:30:00,29.91,30.1,29.83,30.07,42000.0,29.91,30.1,29.83,30.07,42000.0
2010-04-15 10:00:00,30.07,30.3,30.07,30.25,77000.0,30.07,30.3,30.07,30.25,77000.0
2010-04-15 11:00:00,30.25,30.3,30.22,30.22,48600.0,30.25,30.3,30.22,30.22,48600.0
2010-04-15 12:00:00,30.22,30.27,30.12,30.16,63200.0,30.22,30.27,30.12,30.16,63200.0
2010-04-15 13:00:00,30.16,30.19,30.11,30.16,74000.0,30.16,30.19,30.11,30.16,74000.0
2010-04-15 14:00:00,30.16,30.3,30.16,30.3,47000.0,30.16,30.3,30.16,30.3,47000.0
2010-04-15 15:00:00,30.3,30.43,30.28,30.43,95000.0,30.3,30.43,30.28,30.43,95000.0
2010-04-16 09:30:00,30.27,30.47,30.25,30.31,25200.0,30.27,30.47,30.25,30.31,25200.0
2010-04-16 10:00:00,30.28,30.66,30.28,30.58,80600.0,30.28,30.66,30.28,30.58,80600.0
2010-04-16 11:00:00,30.57,30.58,30.34,30.35,156600.0,30.57,30.58,30.34,30.35,156600.0
2010-04-16 12:00:00,30.34,30.47,30.23,30.29,66400.0,30.34,30.47,30.23,30.29,66400.0
2010-04-16 13:00:00,30.33,30.35,30.16,30.17,63600.0,30.33,30.35,30.16,30.17,63600.0
2010-04-16 14:00:00,30.16,30.31,30.16,30.25,109200.0,30.16,30.31,30.16,30.25,109200.0
2010-04-16 15:00:00,30.25,30.29,30.11,30.16,84400.0,30.25,30.29,30.11,30.16,84400.0
2010-04-19 09:30:00,30.11,30.4,30.11,30.25,173000.0,30.11,30.4,30.11,30.25,173000.0
2010-04-19 10:00:00,30.25,30.37,30.24,30.27,114800.0,30.25,30.37,30.24,30.27,114800.0
2010-04-19 11:00:00,30.27,30.27,30.08,30.08,72400.0,30.27,30.27,30.08,30.08,72400.0
2010-04-19 12:00:00,30.09,30.13,29.98,30.02,28200.0,30.09,30.13,29.98,30.02,28200.0
2010-04-19 13:00:00,30.03,30.08,29.96,29.98,20400.0,30.03,30.08,29.96,29.98,20400.0
2010-04-19 14:00:00,29.99,30.02,29.88,29.93,201800.0,29.99,30.02,29.88,29.93,201800.0
2010-04-19 15:00:00,29.95,30.0,29.89,29.96,267000.0,29.95,30.0,29.89,29.96,267000.0
2010-04-20 09:30:00,30.12,30.12,29.92,30.0,43600.0,30.12,30.12,29.92,30.0,43600.0
2010-04-20 10:00:00,30.0,30.03,29.88,29.95,270600.0,30.0,30.03,29.88,29.95,270600.0
2010-04-20 11:00:00,29.95,30.0,29.85,29.96,196000.0,29.95,30.0,29.85,29.96,196000.0
2010-04-20 12:00:00,29.97,30.0,29.92,29.98,217200.0,29.97,30.0,29.92,29.98,217200.0
2010-04-20 13:00:00,29.99,30.04,29.95,29.99,58600.0,29.99,30.04,29.95,29.99,58600.0
2010-04-20 14:00:00,29.99,30.08,29.95,30.08,99000.0,29.99,30.08,29.95,30.08,99000.0
2010-04-20 15:00:00,30.07,30.1,30.03,30.05,191400.0,30.07,30.1,30.03,30.05,191400.0
2010-04-21 09:30:00,30.09,30.11,29.9,30.02,75000.0,30.09,30.11,29.9,30.02,75000.0
2010-04-21 10:00:00,30.03,30.09,29.93,29.96,98800.0,30.03,30.09,29.93,29.96,98800.0
2010-04-21 11:00:00,29.96,29.96,29.85,29.86,62000.0,29.96,29.96,29.85,29.86,62000.0
2010-04-21 12:00:00,29.88,29.89,29.85,29.86,57200.0,29.88,29.89,29.85,29.86,57200.0
2010-04-21 13:00:00,29.86,29.88,29.8,29.85,56400.0,29.86,29.88,29.8,29.85,56400.0
2010-04-21 14:00:00,29.85,29.85,29.81,29.84,85200.0,29.85,29.85,29.81,29.84,85200.0
2010-04-21 15:00:00,29.84,29.92,29.84,29.86,104400.0,29.84,29.92,29.84,29.86,104400.0
2010-04-22 09:30:00,29.74,29.83,29.25,29.43,64000.0,29.74,29.83,29.25,29.43,64000.0
2010-04-22 10:00:00,29.43,29.85,29.43,29.83,76800.0,29.43,29.85,29.43,29.83,76800.0
2010-04-22 11:00:00,29.83,29.86,29.78,29.85,66600.0,29.83,29.86,29.78,29.85,66600.0
2010-04-22 12:00:00,29.85,29.88,29.84,29.85,48000.0,29.85,29.88,29.84,29.85,48000.0
2010-04-22 13:00:00,29.86,29.93,29.86,29.93,86400.0,29.86,29.93,29.86,29.93,86400.0
2010-04-22 14:00:00,29.93,30.06,29.86,30.02,82000.0,29.93,30.06,29.86,30.02,82000.0
2010-04-22 15:00:00,30.02,30.29,30.0,30.21,272600.0,30.02,30.29,30.0,30.21,272600.0
2010-04-23 09:30:00,30.31,34.29,30.21,33.25,1774000.0,30.31,34.29,30.21,33.25,1774000.0
2010-04-23 10:00:00,33.29,34.24,33.11,33.85,1401600.0,33.29,34.24,33.11,33.85,1401600.0
2010-04-23 11:00:00,33.85,33.96,33.5,33.69,477200.0,33.85,33.96,33.5,33.69,477200.0
2010-04-23 12:00:00,33.68,33.77,33.56,33.56,228400.0,33.68,33.77,33.56,33.56,228400.0
2010-04-23 13:00:00,33.55,33.67,33.28,33.34,543200.0,33.55,33.67,33.28,33.34,543200.0
2010-04-23 14:00:00,33.32,33.6,33.29,33.33,231600.0,33.32,33.6,33.29,33.33,231600.0
2010-04-23 15:00:00,33.34,33.43,33.08,33.43,1051400.0,33.34,33.43,33.08,33.43,1051400.0
2010-04-26 09:30:00,33.32,33.34,32.77,33.12,62200.0,33.32,33.34,32.77,33.12,62200.0
2010-04-26 10:00:00,33.12,33.29,33.11,33.24,185600.0,33.12,33.29,33.11,33.24,185600.0
2010-04-26 11:00:00,33.27,33.28,33.13,33.26,265400.0,33.27,33.28,33.13,33.26,265400.0
2010-04-26 12:00:00,33.27,33.27,32.97,33.13,135400.0,33.27,33.27,32.97,33.13,135400.0
2010-04-26 13:00:00,33.13,33.23,33.12,33.18,56800.0,33.13,33.23,33.12,33.18,56800.0
2010-04-26 14:00:00,33.17,33.27,33.15,33.24,289800.0,33.17,33.27,33.15,33.24,289800.0
2010-04-26 15:00:00,33.24,33.26,33.15,33.18,218200.0,33.24,33.26,33.15,33.18,218200.0
2010-04-27 09:30:00,33.17,33.53,32.85,33.4,66400.0,33.17,33.53,32.85,33.4,66400.0
2010-04-27 10:00:00,33.48,33.54,33.16,33.26,175600.0,33.48,33.54,33.16,33.26,175600.0
2010-04-27 11:00:00,33.27,33.36,33.0,33.0,85200.0,33.27,33.36,33.0,33.0,85200.0
2010-04-27 12:00:00,33.05,33.05,32.85,33.0,66800.0,33.05,33.05,32.85,33.0,66800.0
2010-04-27 13:00:00,33.0,33.08,32.99,33.04,92800.0,33.0,33.08,32.99,33.04,92800.0
2010-04-27 14:00:00,33.02,33.05,32.92,33.0,78800.0,33.02,33.05,32.92,33.0,78800.0
2010-04-27 15:00:00,33.0,33.09,32.98,33.08,349800.0,33.0,33.09,32.98,33.08,349800.0
2010-04-28 09:30:00,33.12,33.5,33.06,33.2,59400.0,33.12,33.5,33.06,33.2,59400.0
2010-04-28 10:00:00,33.17,33.22,32.93,32.97,431400.0,33.17,33.22,32.93,32.97,431400.0
2010-04-28 11:00:00,32.95,33.05,32.88,32.88,108400.0,32.95,33.05,32.88,32.88,108400.0
2010-04-28 12:00:00,32.88,32.97,32.85,32.92,51400.0,32.88,32.97,32.85,32.92,51400.0
2010-04-28 13:00:00,32.91,32.98,32.86,32.91,92600.0,32.91,32.98,32.86,32.91,92600.0
2010-04-28 14:00:00,32.9,33.05,32.88,32.91,291000.0,32.9,33.05,32.88,32.91,291000.0
2010-04-28 15:00:00,32.91,32.95,32.78,32.83,325400.0,32.91,32.95,32.78,32.83,325400.0
2010-04-29 09:30:00,33.08,33.48,33.0,33.13,80600.0,33.08,33.48,33.0,33.13,80600.0
2010-04-29 10:00:00,33.13,33.19,32.96,33.1,137600.0,33.13,33.19,32.96,33.1,137600.0
2010-04-29 11:00:00,33.1,33.17,32.96,33.1,88600.0,33.1,33.17,32.96,33.1,88600.0
2010-04-29 12:00:00,33.1,33.27,33.09,33.19,55600.0,33.1,33.27,33.09,33.19,55600.0
2010-04-29 13:00:00,33.19,33.2,33.1,33.16,99000.0,33.19,33.2,33.1,33.16,99000.0
2010-04-29 14:00:00,33.16,33.2,33.06,33.08,145600.0,33.16,33.2,33.06,33.08,145600.0
2010-04-29 15:00:00,33.09,33.13,32.95,33.13,258800.0,33.09,33.13,32.95,33.13,258800.0
2010-04-30 09:30:00,33.29,33.47,33.04,33.23,36000.0,33.29,33.47,33.04,33.23,36000.0
2010-04-30 10:00:00,33.28,33.47,33.13,33.41,58200.0,33.28,33.47,33.13,33.41,58200.0
2010-04-30 11:00:00,33.41,33.52,33.33,33.52,134400.0,33.41,33.52,33.33,33.52,134400.0
2010-04-30 12:00:00,33.55,33.62,33.23,33.33,36400.0,33.55,33.62,33.23,33.33,36400.0
2010-04-30 13:00:00,33.32,33.37,33.26,33.3,32800.0,33.32,33.37,33.26,33.3,32800.0
2010-04-30 14:00:00,33.26,33.26,33.02,33.07,64000.0,33.26,33.26,33.02,33.07,64000.0
2010-04-30 15:00:00,33.05,33.2,33.05,33.05,168000.0,33.05,33.2,33.05,33.05,168000.0
2010-05-03 09:30:00,33.24,33.42,33.16,33.32,19400.0,33.24,33.42,33.16,33.32,19400.0
2010-05-03 10:00:00,33.3,33.44,33.2,33.35,70600.0,33.3,33.44,33.2,33.35,70600.0
2010-05-03 11:00:00,33.37,33.38,33.08,33.24,32000.0,33.37,33.38,33.08,33.24,32000.0
2010-05-03 12:00:00,33.24,33.5,33.24,33.5,56200.0,33.24,33.5,33.24,33.5,56200.0
2010-05-03 13:00:00,33.48,33.55,33.44,33.49,58400.0,33.48,33.55,33.44,33.49,58400.0
2010-05-03 14:00:00,33.5,33.6,33.47,33.57,59200.0,33.5,33.6,33.47,33.57,59200.0
2010-05-03 15:00:00,33.58,33.58,33.5,33.58,116800.0,33.58,33.58,33.5,33.58,116800.0
2010-05-04 09:30:00,33.63,33.63,32.88,33.31,60400.0,33.63,33.63,32.88,33.31,60400.0
2010-05-04 10:00:00,33.27,33.38,32.98,33.09,88400.0,33.27,33.38,32.98,33.09,88400.0
2010-05-04 11:00:00,33.08,33.19,33.02,33.15,90800.0,33.08,33.19,33.02,33.15,90800.0
2010-05-04 12:00:00,33.16,33.22,33.02,33.13,61200.0,33.16,33.22,33.02,33.13,61200.0
2010-05-04 13:00:00,33.13,33.2,33.07,33.15,36600.0,33.13,33.2,33.07,33.15,36600.0
2010-05-04 14:00:00,33.16,33.17,33.06,33.1,169800.0,33.16,33.17,33.06,33.1,169800.0
2010-05-04 15:00:00,33.12,33.2,33.02,33.12,227200.0,33.12,33.2,33.02,33.12,227200.0
2010-05-05 09:30:00,32.97,33.73,32.62,32.7,105600.0,32.97,33.73,32.62,32.7,105600.0
2010-05-05 10:00:00,32.7,32.82,32.63,32.75,83800.0,32.7,32.82,32.63,32.75,83800.0
2010-05-05 11:00:00,32.78,32.86,32.72,32.84,117000.0,32.78,32.86,32.72,32.84,117000.0
2010-05-05 12:00:00,32.82,32.99,32.82,32.9,72200.0,32.82,32.99,32.82,32.9,72200.0
2010-05-05 13:00:00,32.9,33.01,32.9,32.99,33800.0,32.9,33.01,32.9,32.99,33800.0
2010-05-05 14:00:00,32.99,32.99,32.78,32.78,75400.0,32.99,32.99,32.78,32.78,75400.0
2010-05-05 15:00:00,32.77,32.89,32.73,32.82,169400.0,32.77,32.89,32.73,32.82,169400.0
2010-05-06 09:30:00,32.67,32.89,32.5,32.71,71800.0,32.67,32.89,32.5,32.71,71800.0
2010-05-06 10:00:00,32.71,33.02,32.69,32.78,87800.0,32.71,33.02,32.69,32.78,87800.0
2010-05-06 11:00:00,32.79,32.82,32.65,32.69,175000.0,32.79,32.82,32.65,32.69,175000.0
2010-05-06 12:00:00,32.69,32.69,32.54,32.63,58000.0,32.69,32.69,32.54,32.63,58000.0
2010-05-06 13:00:00,32.64,32.7,32.49,32.52,102800.0,32.64,32.7,32.49,32.52,102800.0
2010-05-06 14:00:00,32.52,32.54,30.5,31.89,347000.0,32.52,32.54,30.5,31.89,347000.0
2010-05-06 15:00:00,31.86,32.4,31.78,31.93,285800.0,31.86,32.4,31.78,31.93,285800.0
2010-05-07 09:30:00,32.02,32.02,31.12,31.57,64600.0,32.02,32.02,31.12,31.57,64600.0
2010-05-07 10:00:00,31.57,31.61,30.72,31.23,154600.0,31.57,31.61,30.72,31.23,154600.0
2010-05-07 11:00:00,31.24,31.79,31.0,31.56,192200.0,31.24,31.79,31.0,31.56,192200.0
2010-05-07 12:00:00,31.54,31.73,31.4,31.4,139600.0,31.54,31.73,31.4,31.4,139600.0
2010-05-07 13:00:00,31.41,31.52,31.08,31.36,69000.0,31.41,31.52,31.08,31.36,69000.0
2010-05-07 14:00:00,31.38,31.38,31.0,31.32,141000.0,31.38,31.38,31.0,31.32,141000.0
2010-05-07 15:00:00,31.26,31.28,30.75,30.79,315400.0,31.26,31.28,30.75,30.79,315400.0
2010-05-10 09:30:00,31.5,32.47,31.5,32.25,104600.0,31.5,32.47,31.5,32.25,104600.0
2010-05-10 10:00:00,32.24,32.4,31.96,31.97,50600.0,32.24,32.4,31.96,31.97,50600.0
2010-05-10 11:00:00,32.0,32.16,31.95,32.12,34600.0,32.0,32.16,31.95,32.12,34600.0
2010-05-10 12:00:00,32.12,32.24,32.02,32.23,28000.0,32.12,32.24,32.02,32.23,28000.0
2010-05-10 13:00:00,32.17,32.17,31.93,32.03,24800.0,32.17,32.17,31.93,32.03,24800.0
2010-05-10 14:00:00,32.03,32.11,31.95,32.01,25600.0,32.03,32.11,31.95,32.01,25600.0
2010-05-10 15:00:00,32.01,32.35,31.98,32.33,147600.0,32.01,32.35,31.98,32.33,147600.0
2010-05-11 09:30:00,32.01,32.58,31.65,32.26,37600.0,32.01,32.58,31.65,32.26,37600.0
2010-05-11 10:00:00,32.26,32.42,32.26,32.38,28800.0,32.26,32.42,32.26,32.38,28800.0
2010-05-11 11:00:00,32.4,32.85,32.4,32.84,63800.0,32.4,32.85,32.4,32.84,63800.0
2010-05-11 12:00:00,32.8,33.13,32.78,33.12,56200.0,32.8,33.13,32.78,33.12,56200.0
2010-05-11 13:00:00,33.12,33.47,33.08,33.45,51000.0,33.12,33.47,33.08,33.45,51000.0
2010-05-11 14:00:00,33.45,33.45,33.14,33.27,69400.0,33.45,33.45,33.14,33.27,69400.0
2010-05-11 15:00:00,33.26,33.33,32.77,32.77,246600.0,33.26,33.33,32.77,32.77,246600.0
2010-05-12 09:30:00,32.69,33.16,32.69,33.16,32800.0,32.69,33.16,32.69,33.16,32800.0
2010-05-12 10:00:00,33.16,33.41,32.99,33.4,59600.0,33.16,33.41,32.99,33.4,59600.0
2010-05-12 11:00:00,33.38,33.42,33.14,33.23,34200.0,33.38,33.42,33.14,33.23,34200.0
2010-05-12 12:00:00,33.23,33.34,33.13,33.34,44800.0,33.23,33.34,33.13,33.34,44800.0
2010-05-12 13:00:00,33.31,33.38,33.23,33.37,46000.0,33.31,33.38,33.23,33.37,46000.0
2010-05-12 14:00:00,33.37,33.37,33.25,33.34,91200.0,33.37,33.37,33.25,33.34,91200.0
2010-05-12 15:00:00,33.31,33.4,33.27,33.33,133200.0,33.31,33.4,33.27,33.33,133200.0
2010-05-13 09:30:00,33.15,33.5,33.02,33.44,35000.0,33.15,33.5,33.02,33.44,35000.0
2010-05-13 10:00:00,33.44,33.5,33.38,33.39,18000.0,33.44,33.5,33.38,33.39,18000.0
2010-05-13 11:00:00,33.42,33.49,33.32,33.36,75800.0,33.42,33.49,33.32,33.36,75800.0
2010-05-13 12:00:00,33.34,33.4,33.31,33.35,23000.0,33.34,33.4,33.31,33.35,23000.0
2010-05-13 13:00:00,33.32,33.45,33.27,33.44,24800.0,33.32,33.45,33.27,33.44,24800.0
2010-05-13 14:00:00,33.45,33.49,33.3,33.37,99600.0,33.45,33.49,33.3,33.37,99600.0
2010-05-13 15:00:00,33.37,33.41,33.22,33.28,161000.0,33.37,33.41,33.22,33.28,161000.0
2010-05-14 09:30:00,33.06,33.27,32.5,32.6,29800.0,33.06,33.27,32.5,32.6,29800.0
2010-05-14 10:00:00,32.58,32.68,32.29,32.4,30000.0,32.58,32.68,32.29,32.4,30000.0
2010-05-14 11:00:00,32.4,32.55,32.28,32.29,31600.0,32.4,32.55,32.28,32.29,31600.0
2010-05-14 12:00:00,32.28,32.28,32.07,32.09,65000.0,32.28,32.28,32.07,32.09,65000.0
2010-05-14 13:00:00,32.08,32.13,32.0,32.13,28200.0,32.08,32.13,32.0,32.13,28200.0
2010-05-14 14:00:00,32.13,32.25,32.0,32.17,76400.0,32.13,32.25,32.0,32.17,76400.0
2010-05-14 15:00:00,32.17,32.42,32.12,32.28,102600.0,32.17,32.42,32.12,32.28,102600.0
2010-05-17 09:30:00,32.47,32.94,32.45,32.51,23800.0,32.47,32.94,32.45,32.51,23800.0
2010-05-17 10:00:00,32.51,32.54,32.3,32.44,35600.0,32.51,32.54,32.3,32.44,35600.0
2010-05-17 11:00:00,32.44,32.45,31.97,32.01,45600.0,32.44,32.45,31.97,32.01,45600.0
2010-05-17 12:00:00,32.0,32.0,31.57,31.75,53200.0,32.0,32.0,31.57,31.75,53200.0
2010-05-17 13:00:00,31.82,32.0,31.77,31.97,20400.0,31.82,32.0,31.77,31.97,20400.0
2010-05-17 14:00:00,31.98,32.05,31.84,31.98,35600.0,31.98,32.05,31.84,31.98,35600.0
2010-05-17 15:00:00,32.01,32.38,32.01,32.37,110000.0,32.01,32.38,32.01,32.37,110000.0
2010-05-18 09:30:00,32.72,32.72,32.13,32.52,41600.0,32.72,32.72,32.13,32.52,41600.0
2010-05-18 10:00:00,32.52,32.63,32.23,32.35,34400.0,32.52,32.63,32.23,32.35,34400.0
2010-05-18 11:00:00,32.35,32.49,32.25,32.43,24800.0,32.35,32.49,32.25,32.43,24800.0
2010-05-18 12:00:00,32.43,32.43,32.16,32.19,14600.0,32.43,32.43,32.16,32.19,14600.0
2010-05-18 13:00:00,32.19,32.28,32.02,32.13,27400.0,32.19,32.28,32.02,32.13,27400.0
2010-05-18 14:00:00,32.13,32.21,31.85,32.0,70000.0,32.13,32.21,31.85,32.0,70000.0
2010-05-18 15:00:00,32.0,32.1,31.89,31.93,102400.0,32.0,32.1,31.89,31.93,102400.0
2010-05-19 09:30:00,31.75,32.02,31.5,32.02,26800.0,31.75,32.02,31.5,32.02,26800.0
2010-05-19 10:00:00,32.04,32.06,31.64,31.75,61800.0,32.04,32.06,31.64,31.75,61800.0
2010-05-19 11:00:00,31.8,31.83,31.51,31.75,35600.0,31.8,31.83,31.51,31.75,35600.0
2010-05-19 12:00:00,31.71,31.86,31.5,31.86,30200.0,31.71,31.86,31.5,31.86,30200.0
2010-05-19 13:00:00,31.86,32.0,31.81,31.86,33800.0,31.86,32.0,31.81,31.86,33800.0
2010-05-19 14:00:00,31.89,31.98,31.88,31.88,80200.0,31.89,31.98,31.88,31.88,80200.0
2010-05-19 15:00:00,31.84,31.96,31.71,31.83,88600.0,31.84,31.96,31.71,31.83,88600.0
2010-05-20 09:30:00,31.18,31.4,30.84,31.27,44600.0,31.18,31.4,30.84,31.27,44600.0
2010-05-20 10:00:00,31.27,31.35,30.95,31.0,62400.0,31.27,31.35,30.95,31.0,62400.0
2010-05-20 11:00:00,31.0,31.1,30.89,30.89,34000.0,31.0,31.1,30.89,30.89,34000.0
2010-05-20 12:00:00,30.91,30.93,30.49,30.57,62000.0,30.91,30.93,30.49,30.57,62000.0
2010-05-20 13:00:00,30.53,30.9,30.53,30.64,52000.0,30.53,30.9,30.53,30.64,52000.0
2010-05-20 14:00:00,30.64,30.74,30.4,30.61,207400.0,30.64,30.74,30.4,30.61,207400.0
2010-05-20 15:00:00,30.67,30.72,30.27,30.27,163600.0,30.67,30.72,30.27,30.27,163600.0
2010-05-21 09:30:00,30.35,30.68,30.18,30.5,126200.0,30.35,30.68,30.18,30.5,126200.0
2010-05-21 10:00:00,30.41,30.51,30.06,30.12,52600.0,30.41,30.51,30.06,30.12,52600.0
2010-05-21 11:00:00,30.2,31.18,30.2,30.94,116000.0,30.2,31.18,30.2,30.94,116000.0
2010-05-21 12:00:00,30.93,31.13,30.9,30.98,48600.0,30.93,31.13,30.9,30.98,48600.0
2010-05-21 13:00:00,30.98,31.06,30.82,31.02,67200.0,30.98,31.06,30.82,31.02,67200.0
2010-05-21 14:00:00,31.04,31.11,30.68,30.79,67400.0,31.04,31.11,30.68,30.79,67400.0
2010-05-21 15:00:00,30.8,31.02,30.67,31.02,106800.0,30.8,31.02,30.67,31.02,106800.0
2010-05-24 09:30:00,30.86,31.25,30.65,30.68,17600.0,30.86,31.25,30.65,30.68,17600.0
2010-05-24 10:00:00,30.74,31.2,30.74,31.03,28600.0,30.74,31.2,30.74,31.03,28600.0
2010-05-24 11:00:00,31.03,31.19,30.95,31.12,34600.0,31.03,31.19,30.95,31.12,34600.0
2010-05-24 12:00:00,31.14,31.18,31.0,31.06,12600.0,31.14,31.18,31.0,31.06,12600.0
2010-05-24 13:00:00,31.06,31.09,30.91,30.97,12200.0,31.06,31.09,30.91,30.97,12200.0
2010-05-24 14:00:00,30.97,31.11,30.87,30.93,30600.0,30.97,31.11,30.87,30.93,30600.0
2010-05-24 15:00:00,30.93,30.93,30.55,30.55,117600.0,30.93,30.93,30.55,30.55,117600.0
2010-05-25 09:30:00,29.88,29.88,29.29,29.59,73400.0,29.88,29.88,29.29,29.59,73400.0
2010-05-25 10:00:00,29.62,29.86,29.62,29.79,38800.0,29.62,29.86,29.62,29.79,38800.0
2010-05-25 11:00:00,29.81,29.91,29.79,29.89,39200.0,29.81,29.91,29.79,29.89,39200.0
2010-05-25 12:00:00,29.89,29.95,29.79,29.81,29600.0,29.89,29.95,29.79,29.81,29600.0
2010-05-25 13:00:00,29.81,29.83,29.73,29.76,29800.0,29.81,29.83,29.73,29.76,29800.0
2010-05-25 14:00:00,29.75,30.13,29.75,29.97,48000.0,29.75,30.13,29.75,29.97,48000.0
2010-05-25 15:00:00,29.97,30.4,29.97,30.32,118400.0,29.97,30.4,29.97,30.32,118400.0
2010-05-26 09:30:00,30.36,30.78,30.04,30.74,41600.0,30.36,30.78,30.04,30.74,41600.0
2010-05-26 10:00:00,30.74,31.04,30.67,30.91,25600.0,30.74,31.04,30.67,30.91,25600.0
2010-05-26 11:00:00,30.94,30.99,30.61,30.61,54600.0,30.94,30.99,30.61,30.61,54600.0
2010-05-26 12:00:00,30.61,30.96,30.43,30.91,88600.0,30.61,30.96,30.43,30.91,88600.0
2010-05-26 13:00:00,30.91,31.02,30.77,30.8,36200.0,30.91,31.02,30.77,30.8,36200.0
2010-05-26 14:00:00,30.8,30.88,30.67,30.68,115000.0,30.8,30.88,30.67,30.68,115000.0
2010-05-26 15:00:00,30.68,30.72,30.22,30.25,154400.0,30.68,30.72,30.22,30.25,154400.0
2010-05-27 09:30:00,30.76,31.4,30.62,30.73,16600.0,30.76,31.4,30.62,30.73,16600.0
2010-05-27 10:00:00,30.77,30.93,30.71,30.93,29800.0,30.77,30.93,30.71,30.93,29800.0
2010-05-27 11:00:00,30.92,30.93,30.75,30.82,14600.0,30.92,30.93,30.75,30.82,14600.0
2010-05-27 12:00:00,30.85,31.0,30.85,30.92,21600.0,30.85,31.0,30.85,30.92,21600.0
2010-05-27 13:00:00,30.91,31.0,30.86,30.89,22400.0,30.91,31.0,30.86,30.89,22400.0
2010-05-27 14:00:00,30.92,31.08,30.9,31.03,48600.0,30.92,31.08,30.9,31.03,48600.0
2010-05-27 15:00:00,31.03,31.19,30.94,31.11,146000.0,31.03,31.19,30.94,31.11,146000.0
2010-05-28 09:30:00,30.98,31.37,30.98,31.33,27400.0,30.98,31.37,30.98,31.33,27400.0
2010-05-28 10:00:00,31.33,31.7,31.29,31.59,91200.0,31.33,31.7,31.29,31.59,91200.0
2010-05-28 11:00:00,31.6,31.7,31.43,31.68,51800.0,31.6,31.7,31.43,31.68,51800.0
2010-05-28 12:00:00,31.68,31.8,31.57,31.67,66400.0,31.68,31.8,31.57,31.67,66400.0
2010-05-28 13:00:00,31.68,31.71,31.48,31.57,63800.0,31.68,31.71,31.48,31.57,63800.0
2010-05-28 14:00:00,31.55,31.72,31.47,31.67,59200.0,31.55,31.72,31.47,31.67,59200.0
2010-05-28 15:00:00,31.67,31.83,31.6,31.6,161000.0,31.67,31.83,31.6,31.6,161000.0
2010-06-01 09:30:00,31.61,31.83,31.14,31.43,66600.0,31.61,31.83,31.14,31.43,66600.0
2010-06-01 10:00:00,31.58,31.92,31.4,31.8,40600.0,31.58,31.92,31.4,31.8,40600.0
2010-06-01 11:00:00,31.8,31.8,31.49,31.51,34800.0,31.8,31.8,31.49,31.51,34800.0
2010-06-01 12:00:00,31.53,31.82,31.52,31.77,33000.0,31.53,31.82,31.52,31.77,33000.0
2010-06-01 13:00:00,31.79,31.93,31.73,31.81,25000.0,31.79,31.93,31.73,31.81,25000.0
2010-06-01 14:00:00,31.77,31.82,31.55,31.6,54400.0,31.77,31.82,31.55,31.6,54400.0
2010-06-01 15:00:00,31.62,31.64,31.1,31.17,76000.0,31.62,31.64,31.1,31.17,76000.0
2010-06-02 09:30:00,31.35,31.57,31.12,31.14,12200.0,31.35,31.57,31.12,31.14,12200.0
2010-06-02 10:00:00,31.17,31.29,30.95,31.06,50800.0,31.17,31.29,30.95,31.06,50800.0
2010-06-02 11:00:00,31.06,31.48,31.04,31.48,27600.0,31.06,31.48,31.04,31.48,27600.0
2010-06-02 12:00:00,31.49,31.65,31.46,31.65,22000.0,31.49,31.65,31.46,31.65,22000.0
2010-06-02 13:00:00,31.65,31.84,31.65,31.77,53400.0,31.65,31.84,31.65,31.77,53400.0
2010-06-02 14:00:00,31.77,32.04,31.7,31.97,51000.0,31.77,32.04,31.7,31.97,51000.0
2010-06-02 15:00:00,31.97,32.13,31.9,32.13,125000.0,31.97,32.13,31.9,32.13,125000.0
2010-06-03 09:30:00,32.02,32.44,31.64,32.33,33200.0,32.02,32.44,31.64,32.33,33200.0
2010-06-03 10:00:00,32.33,32.34,32.02,32.28,34000.0,32.33,32.34,32.02,32.28,34000.0
2010-06-03 11:00:00,32.3,32.39,32.17,32.39,19200.0,32.3,32.39,32.17,32.39,19200.0
2010-06-03 12:00:00,32.37,32.38,32.02,32.21,15200.0,32.37,32.38,32.02,32.21,15200.0
2010-06-03 13:00:00,32.22,32.24,31.97,32.04,9000.0,32.22,32.24,31.97,32.04,9000.0
2010-06-03 14:00:00,32.02,32.28,32.01,32.26,14600.0,32.02,32.28,32.01,32.26,14600.0
2010-06-03 15:00:00,32.26,32.28,32.1,32.21,49600.0,32.26,32.28,32.1,32.21,49600.0
2010-06-04 09:30:00,31.71,32.3,31.53,31.66,21400.0,31.71,32.3,31.53,31.66,21400.0
2010-06-04 10:00:00,31.66,32.06,31.64,31.7,21400.0,31.66,32.06,31.64,31.7,21400.0
2010-06-04 11:00:00,31.71,31.88,31.48,31.53,39200.0,31.71,31.88,31.48,31.53,39200.0
2010-06-04 12:00:00,31.51,31.56,31.36,31.42,58000.0,31.51,31.56,31.36,31.42,58000.0
2010-06-04 13:00:00,31.43,31.49,31.15,31.17,52600.0,31.43,31.49,31.15,31.17,52600.0
2010-06-04 14:00:00,31.17,31.28,31.02,31.07,34400.0,31.17,31.28,31.02,31.07,34400.0
2010-06-04 15:00:00,31.11,31.25,31.0,31.06,101800.0,31.11,31.25,31.0,31.06,101800.0
2010-06-07 09:30:00,31.18,31.56,31.01,31.03,28400.0,31.18,31.56,31.01,31.03,28400.0
2010-06-07 10:00:00,31.03,31.15,30.64,30.65,23000.0,31.03,31.15,30.64,30.65,23000.0
2010-06-07 11:00:00,30.67,30.86,30.59,30.72,24400.0,30.67,30.86,30.59,30.72,24400.0
2010-06-07 12:00:00,30.72,30.86,30.66,30.86,32400.0,30.72,30.86,30.66,30.86,32400.0
2010-06-07 13:00:00,30.86,31.08,30.86,30.91,31800.0,30.86,31.08,30.86,30.91,31800.0
2010-06-07 14:00:00,30.91,31.0,30.57,30.63,42200.0,30.91,31.0,30.57,30.63,42200.0
2010-06-07 15:00:00,30.64,30.77,30.36,30.43,121600.0,30.64,30.77,30.36,30.43,121600.0
2010-06-08 09:30:00,30.43,30.55,30.08,30.24,13000.0,30.43,30.55,30.08,30.24,13000.0
2010-06-08 10:00:00,30.24,30.38,30.08,30.22,35800.0,30.24,30.38,30.08,30.22,35800.0
2010-06-08 11:00:00,30.22,30.37,30.08,30.33,46400.0,30.22,30.37,30.08,30.33,46400.0
2010-06-08 12:00:00,30.36,30.44,30.25,30.43,22400.0,30.36,30.44,30.25,30.43,22400.0
2010-06-08 13:00:00,30.46,30.5,30.22,30.35,38400.0,30.46,30.5,30.22,30.35,38400.0
2010-06-08 14:00:00,30.33,30.59,30.29,30.43,49200.0,30.33,30.59,30.29,30.43,49200.0
2010-06-08 15:00:00,30.43,30.73,30.32,30.64,96200.0,30.43,30.73,30.32,30.64,96200.0
2010-06-09 09:30:00,30.89,31.1,30.8,31.02,19000.0,30.89,31.1,30.8,31.02,19000.0
2010-06-09 10:00:00,31.0,31.13,30.89,31.06,16800.0,31.0,31.13,30.89,31.06,16800.0
2010-06-09 11:00:00,31.04,31.38,31.04,31.18,23200.0,31.04,31.38,31.04,31.18,23200.0
2010-06-09 12:00:00,31.18,31.34,31.16,31.17,13600.0,31.18,31.34,31.16,31.17,13600.0
2010-06-09 13:00:00,31.14,31.29,31.1,31.25,17800.0,31.14,31.29,31.1,31.25,17800.0
2010-06-09 14:00:00,31.26,31.29,31.07,31.08,221400.0,31.26,31.29,31.07,31.08,221400.0
2010-06-09 15:00:00,31.08,31.16,30.93,31.09,168800.0,31.08,31.16,30.93,31.09,168800.0
2010-06-10 09:30:00,31.5,31.74,31.11,31.61,34400.0,31.5,31.74,31.11,31.61,34400.0
2010-06-10 10:00:00,31.69,31.8,31.48,31.73,30000.0,31.69,31.8,31.48,31.73,30000.0
2010-06-10 11:00:00,31.74,31.78,31.67,31.75,38400.0,31.74,31.78,31.67,31.75,38400.0
2010-06-10 12:00:00,31.73,31.75,31.68,31.74,47000.0,31.73,31.75,31.68,31.74,47000.0
2010-06-10 13:00:00,31.75,31.75,31.68,31.75,37600.0,31.75,31.75,31.68,31.75,37600.0
2010-06-10 14:00:00,31.75,31.92,31.71,31.88,37800.0,31.75,31.92,31.71,31.88,37800.0
2010-06-10 15:00:00,31.88,31.93,31.81,31.86,69400.0,31.88,31.93,31.81,31.86,69400.0
2010-06-11 09:30:00,31.46,32.02,31.46,32.02,27600.0,31.46,32.02,31.46,32.02,27600.0
2010-06-11 10:00:00,32.02,32.36,31.98,31.98,29000.0,32.02,32.36,31.98,31.98,29000.0
2010-06-11 11:00:00,31.98,32.02,31.9,31.97,19800.0,31.98,32.02,31.9,31.97,19800.0
2010-06-11 12:00:00,31.97,32.04,31.91,31.98,13600.0,31.97,32.04,31.91,31.98,13600.0
2010-06-11 13:00:00,31.98,32.15,31.98,32.1,16000.0,31.98,32.15,31.98,32.1,16000.0
2010-06-11 14:00:00,32.1,32.16,31.99,32.09,26400.0,32.1,32.16,31.99,32.09,26400.0
2010-06-11 15:00:00,32.06,32.34,32.04,32.3,72200.0,32.06,32.34,32.04,32.3,72200.0
2010-06-14 09:30:00,32.35,32.57,32.33,32.4,44400.0,32.35,32.57,32.33,32.4,44400.0
2010-06-14 10:00:00,32.4,32.52,32.32,32.5,31200.0,32.4,32.52,32.32,32.5,31200.0
2010-06-14 11:00:00,32.49,32.63,32.49,32.58,16200.0,32.49,32.63,32.49,32.58,16200.0
2010-06-14 12:00:00,32.52,32.56,32.44,32.44,19000.0,32.52,32.56,32.44,32.44,19000.0
2010-06-14 13:00:00,32.44,32.52,32.35,32.35,44800.0,32.44,32.52,32.35,32.35,44800.0
2010-06-14 14:00:00,32.34,32.4,32.26,32.37,38000.0,32.34,32.4,32.26,32.37,38000.0
2010-06-14 15:00:00,32.38,32.39,32.0,32.05,94800.0,32.38,32.39,32.0,32.05,94800.0
2010-06-15 09:30:00,32.13,32.41,31.61,32.17,28600.0,32.13,32.41,31.61,32.17,28600.0
2010-06-15 10:00:00,32.14,32.27,32.0,32.27,18600.0,32.14,32.27,32.0,32.27,18600.0
2010-06-15 11:00:00,32.26,32.3,32.18,32.19,14800.0,32.26,32.3,32.18,32.19,14800.0
2010-06-15 12:00:00,32.19,32.3,32.12,32.17,19200.0,32.19,32.3,32.12,32.17,19200.0
2010-06-15 13:00:00,32.17,32.28,32.04,32.23,15800.0,32.17,32.28,32.04,32.23,15800.0
2010-06-15 14:00:00,32.22,32.33,32.2,32.27,35800.0,32.22,32.33,32.2,32.27,35800.0
2010-06-15 15:00:00,32.27,32.31,32.2,32.27,289000.0,32.27,32.31,32.2,32.27,289000.0
2010-06-16 09:30:00,32.06,32.5,32.06,32.47,26000.0,32.06,32.5,32.06,32.47,26000.0
2010-06-16 10:00:00,32.49,32.53,32.35,32.43,39000.0,32.49,32.53,32.35,32.43,39000.0
2010-06-16 11:00:00,32.43,32.43,32.23,32.23,32200.0,32.43,32.43,32.23,32.23,32200.0
2010-06-16 12:00:00,32.24,32.37,32.24,32.34,12600.0,32.24,32.37,32.24,32.34,12600.0
2010-06-16 13:00:00,32.33,32.4,32.29,32.36,24000.0,32.33,32.4,32.29,32.36,24000.0
2010-06-16 14:00:00,32.38,32.4,32.31,32.35,33400.0,32.38,32.4,32.31,32.35,33400.0
2010-06-16 15:00:00,32.35,32.38,32.25,32.32,75000.0,32.35,32.38,32.25,32.32,75000.0
2010-06-17 09:30:00,32.31,32.61,32.3,32.49,45200.0,32.31,32.61,32.3,32.49,45200.0
2010-06-17 10:00:00,32.47,32.53,32.31,32.37,46600.0,32.47,32.53,32.31,32.37,46600.0
2010-06-17 11:00:00,32.35,32.5,32.29,32.48,36800.0,32.35,32.5,32.29,32.48,36800.0
2010-06-17 12:00:00,32.48,32.51,32.42,32.49,28000.0,32.48,32.51,32.42,32.49,28000.0
2010-06-17 13:00:00,32.49,32.49,32.4,32.49,39800.0,32.49,32.49,32.4,32.49,39800.0
2010-06-17 14:00:00,32.47,32.5,32.31,32.38,55400.0,32.47,32.5,32.31,32.38,55400.0
2010-06-17 15:00:00,32.38,32.56,32.35,32.55,77600.0,32.38,32.56,32.35,32.55,77600.0
2010-06-18 09:30:00,32.47,32.5,32.01,32.3,103800.0,32.47,32.5,32.01,32.3,103800.0
2010-06-18 10:00:00,32.3,32.57,32.23,32.55,44200.0,32.3,32.57,32.23,32.55,44200.0
2010-06-18 11:00:00,32.55,32.7,32.49,32.62,111800.0,32.55,32.7,32.49,32.62,111800.0
2010-06-18 12:00:00,32.62,32.69,32.41,32.53,58200.0,32.62,32.69,32.41,32.53,58200.0
2010-06-18 13:00:00,32.51,32.59,32.47,32.51,8600.0,32.51,32.59,32.47,32.51,8600.0
2010-06-18 14:00:00,32.5,32.62,32.5,32.6,19000.0,32.5,32.62,32.5,32.6,19000.0
2010-06-18 15:00:00,32.6,32.61,32.42,32.42,184200.0,32.6,32.61,32.42,32.42,184200.0
2010-06-21 09:30:00,32.69,33.01,32.69,32.99,17600.0,32.69,33.01,32.69,32.99,17600.0
2010-06-21 10:00:00,32.95,32.96,32.72,32.82,47400.0,32.95,32.96,32.72,32.82,47400.0
2010-06-21 11:00:00,32.82,32.82,32.66,32.71,34800.0,32.82,32.82,32.66,32.71,34800.0
2010-06-21 12:00:00,32.71,32.71,32.63,32.64,20800.0,32.71,32.71,32.63,32.64,20800.0
2010-06-21 13:00:00,32.64,32.64,32.56,32.59,19800.0,32.64,32.64,32.56,32.59,19800.0
2010-06-21 14:00:00,32.61,32.7,32.56,32.58,36600.0,32.61,32.7,32.56,32.58,36600.0
2010-06-21 15:00:00,32.58,32.6,32.29,32.43,84400.0,32.58,32.6,32.29,32.43,84400.0
2010-06-22 09:30:00,32.38,32.9,32.38,32.56,12800.0,32.38,32.9,32.38,32.56,12800.0
2010-06-22 10:00:00,32.61,32.81,32.45,32.6,79400.0,32.61,32.81,32.45,32.6,79400.0
2010-06-22 11:00:00,32.63,32.73,32.52,32.63,20000.0,32.63,32.73,32.52,32.63,20000.0
2010-06-22 12:00:00,32.63,32.63,32.47,32.5,25600.0,32.63,32.63,32.47,32.5,25600.0
2010-06-22 13:00:00,32.5,32.55,32.42,32.48,22600.0,32.5,32.55,32.42,32.48,22600.0
2010-06-22 14:00:00,32.44,32.46,31.96,31.96,40400.0,32.44,32.46,31.96,31.96,40400.0
2010-06-22 15:00:00,31.98,32.05,31.62,31.73,106800.0,31.98,32.05,31.62,31.73,106800.0
2010-06-23 09:30:00,31.78,32.15,31.29,31.7,15600.0,31.78,32.15,31.29,31.7,15600.0
2010-06-23 10:00:00,31.7,31.7,31.28,31.34,24400.0,31.7,31.7,31.28,31.34,24400.0
2010-06-23 11:00:00,31.31,31.44,31.24,31.42,31400.0,31.31,31.44,31.24,31.42,31400.0
2010-06-23 12:00:00,31.42,31.44,31.23,31.29,10200.0,31.42,31.44,31.23,31.29,10200.0
2010-06-23 13:00:00,31.34,31.44,31.34,31.38,12400.0,31.34,31.44,31.34,31.38,12400.0
2010-06-23 14:00:00,31.41,31.64,31.36,31.48,24600.0,31.41,31.64,31.36,31.48,24600.0
2010-06-23 15:00:00,31.49,31.57,31.39,31.43,44600.0,31.49,31.57,31.39,31.43,44600.0
2010-06-24 09:30:00,31.26,31.5,31.26,31.36,29400.0,31.26,31.5,31.26,31.36,29400.0
2010-06-24 10:00:00,31.3,31.5,31.0,31.06,22600.0,31.3,31.5,31.0,31.06,22600.0
2010-06-24 11:00:00,31.07,31.23,31.0,31.11,21400.0,31.07,31.23,31.0,31.11,21400.0
2010-06-24 12:00:00,31.13,31.29,31.07,31.18,34600.0,31.13,31.29,31.07,31.18,34600.0
2010-06-24 13:00:00,31.2,31.29,31.09,31.29,38200.0,31.2,31.29,31.09,31.29,38200.0
2010-06-24 14:00:00,31.29,31.46,31.19,31.21,51400.0,31.29,31.46,31.19,31.21,51400.0
2010-06-24 15:00:00,31.25,31.3,30.97,31.04,52000.0,31.25,31.3,30.97,31.04,52000.0
2010-06-25 09:30:00,31.15,31.15,30.69,31.0,21200.0,31.15,31.15,30.69,31.0,21200.0
2010-06-25 10:00:00,31.0,31.15,30.89,31.05,31600.0,31.0,31.15,30.89,31.05,31600.0
2010-06-25 11:00:00,31.05,31.08,30.93,31.08,22800.0,31.05,31.08,30.93,31.08,22800.0
2010-06-25 12:00:00,31.06,31.21,31.03,31.16,59800.0,31.06,31.21,31.03,31.16,59800.0
2010-06-25 13:00:00,31.17,31.47,31.15,31.4,53400.0,31.17,31.47,31.15,31.4,53400.0
2010-06-25 14:00:00,31.4,31.4,31.16,31.21,67400.0,31.4,31.4,31.16,31.21,67400.0
2010-06-25 15:00:00,31.21,31.44,31.18,31.43,150400.0,31.21,31.44,31.18,31.43,150400.0
2010-06-28 09:30:00,31.53,31.77,31.16,31.2,20200.0,31.53,31.77,31.16,31.2,20200.0
2010-06-28 10:00:00,31.25,31.68,31.23,31.68,15000.0,31.25,31.68,31.23,31.68,15000.0
2010-06-28 11:00:00,31.68,31.98,31.68,31.82,19600.0,31.68,31.98,31.68,31.82,19600.0
2010-06-28 12:00:00,31.76,31.93,31.72,31.92,14400.0,31.76,31.93,31.72,31.92,14400.0
2010-06-28 13:00:00,31.92,31.97,31.77,31.96,20200.0,31.92,31.97,31.77,31.96,20200.0
2010-06-28 14:00:00,31.9,31.98,31.77,31.83,37400.0,31.9,31.98,31.77,31.83,37400.0
2010-06-28 15:00:00,31.83,31.85,31.65,31.67,49600.0,31.83,31.85,31.65,31.67,49600.0
2010-06-29 09:30:00,31.31,31.43,30.85,30.97,25600.0,31.31,31.43,30.85,30.97,25600.0
2010-06-29 10:00:00,30.92,30.97,30.42,30.61,95400.0,30.92,30.97,30.42,30.61,95400.0
2010-06-29 11:00:00,30.62,30.93,30.6,30.84,38000.0,30.62,30.93,30.6,30.84,38000.0
2010-06-29 12:00:00,30.87,30.99,30.85,30.95,24000.0,30.87,30.99,30.85,30.95,24000.0
2010-06-29 13:00:00,30.89,30.95,30.73,30.79,54200.0,30.89,30.95,30.73,30.79,54200.0
2010-06-29 14:00:00,30.77,30.9,30.75,30.83,67600.0,30.77,30.9,30.75,30.83,67600.0
2010-06-29 15:00:00,30.83,30.85,30.38,30.58,116800.0,30.83,30.85,30.38,30.58,116800.0
2010-06-30 09:30:00,30.6,30.81,30.32,30.7,28400.0,30.6,30.81,30.32,30.7,28400.0
2010-06-30 10:00:00,30.73,31.07,30.73,31.05,24400.0,30.73,31.07,30.73,31.05,24400.0
2010-06-30 11:00:00,30.96,31.18,30.9,31.15,21400.0,30.96,31.18,30.9,31.15,21400.0
2010-06-30 12:00:00,31.11,31.13,30.97,31.0,30000.0,31.11,31.13,30.97,31.0,30000.0
2010-06-30 13:00:00,31.09,31.09,30.9,30.97,17000.0,31.09,31.09,30.9,30.97,17000.0
2010-06-30 14:00:00,30.98,31.03,30.82,30.88,29000.0,30.98,31.03,30.82,30.88,29000.0
2010-06-30 15:00:00,30.88,31.0,30.41,30.45,142200.0,30.88,31.0,30.41,30.45,142200.0
2010-07-01 09:30:00,30.4,30.4,29.86,29.96,53200.0,30.4,30.4,29.86,29.96,53200.0
2010-07-01 10:00:00,29.91,29.94,29.5,29.57,105000.0,29.91,29.94,29.5,29.57,105000.0
2010-07-01 11:00:00,29.57,29.88,29.39,29.86,65400.0,29.57,29.88,29.39,29.86,65400.0
2010-07-01 12:00:00,29.88,29.99,29.75,29.95,156000.0,29.88,29.99,29.75,29.95,156000.0
2010-07-01 13:00:00,29.95,30.24,29.95,30.21,57600.0,29.95,30.24,29.95,30.21,57600.0
2010-07-01 14:00:00,30.18,30.34,30.16,30.29,72200.0,30.18,30.34,30.16,30.29,72200.0
2010-07-01 15:00:00,30.33,30.6,30.3,30.38,110000.0,30.33,30.6,30.3,30.38,110000.0
2010-07-02 09:30:00,30.53,30.75,30.47,30.54,11200.0,30.53,30.75,30.47,30.54,11200.0
2010-07-02 10:00:00,30.58,30.75,30.48,30.63,17200.0,30.58,30.75,30.48,30.63,17200.0
2010-07-02 11:00:00,30.62,30.62,30.29,30.4,18400.0,30.62,30.62,30.29,30.4,18400.0
2010-07-02 12:00:00,30.49,30.54,30.36,30.39,12000.0,30.49,30.54,30.36,30.39,12000.0
2010-07-02 13:00:00,30.39,30.5,30.35,30.48,25000.0,30.39,30.5,30.35,30.48,25000.0
2010-07-02 14:00:00,30.5,30.53,30.4,30.49,17200.0,30.5,30.53,30.4,30.49,17200.0
2010-07-02 15:00:00,30.47,30.62,30.45,30.45,50000.0,30.47,30.62,30.45,30.45,50000.0
2010-07-06 09:30:00,30.92,30.95,30.47,30.83,29000.0,30.92,30.95,30.47,30.83,29000.0
2010-07-06 10:00:00,30.83,31.07,30.74,30.87,95400.0,30.83,31.07,30.74,30.87,95400.0
2010-07-06 11:00:00,30.84,30.93,30.57,30.63,38400.0,30.84,30.93,30.57,30.63,38400.0
2010-07-06 12:00:00,30.61,30.61,30.29,30.3,37000.0,30.61,30.61,30.29,30.3,37000.0
2010-07-06 13:00:00,30.32,30.39,30.07,30.11,43400.0,30.32,30.39,30.07,30.11,43400.0
2010-07-06 14:00:00,30.14,30.29,30.11,30.17,70400.0,30.14,30.29,30.11,30.17,70400.0
2010-07-06 15:00:00,30.17,30.21,30.0,30.15,131600.0,30.17,30.21,30.0,30.15,131600.0
2010-07-07 09:30:00,30.28,30.54,30.28,30.46,18000.0,30.28,30.54,30.28,30.46,18000.0
2010-07-07 10:00:00,30.46,31.0,30.45,31.0,61800.0,30.46,31.0,30.45,31.0,61800.0
2010-07-07 11:00:00,31.0,31.03,30.71,30.8,78200.0,31.0,31.03,30.71,30.8,78200.0
2010-07-07 12:00:00,30.8,30.92,30.78,30.9,41200.0,30.8,30.92,30.78,30.9,41200.0
2010-07-07 13:00:00,30.91,31.2,30.91,31.18,52200.0,30.91,31.2,30.91,31.18,52200.0
2010-07-07 14:00:00,31.17,31.26,31.1,31.22,52000.0,31.17,31.26,31.1,31.22,52000.0
2010-07-07 15:00:00,31.25,31.72,31.24,31.67,137200.0,31.25,31.72,31.24,31.67,137200.0
2010-07-08 09:30:00,31.83,31.99,31.54,31.6,41000.0,31.83,31.99,31.54,31.6,41000.0
2010-07-08 10:00:00,31.59,31.65,31.49,31.5,77400.0,31.59,31.65,31.49,31.5,77400.0
2010-07-08 11:00:00,31.48,31.48,31.08,31.11,84200.0,31.48,31.48,31.08,31.11,84200.0
2010-07-08 12:00:00,31.11,31.25,31.04,31.04,43600.0,31.11,31.25,31.04,31.04,43600.0
2010-07-08 13:00:00,31.07,31.18,31.03,31.18,43200.0,31.07,31.18,31.03,31.18,43200.0
2010-07-08 14:00:00,31.17,31.21,31.0,31.18,36600.0,31.17,31.21,31.0,31.18,36600.0
2010-07-08 15:00:00,31.17,31.41,31.06,31.36,112200.0,31.17,31.41,31.06,31.36,112200.0
2010-07-09 09:30:00,31.33,31.5,31.33,31.48,11600.0,31.33,31.5,31.33,31.48,11600.0
2010-07-09 10:00:00,31.48,31.68,31.47,31.65,46800.0,31.48,31.68,31.47,31.65,46800.0
2010-07-09 11:00:00,31.65,31.7,31.6,31.62,25600.0,31.65,31.7,31.6,31.62,25600.0
2010-07-09 12:00:00,31.67,31.71,31.61,31.67,14600.0,31.67,31.71,31.61,31.67,14600.0
2010-07-09 13:00:00,31.67,31.7,31.64,31.66,16800.0,31.67,31.7,31.64,31.66,16800.0
2010-07-09 14:00:00,31.65,31.75,31.64,31.75,33000.0,31.65,31.75,31.64,31.75,33000.0
2010-07-09 15:00:00,31.75,31.9,31.68,31.86,145600.0,31.75,31.9,31.68,31.86,145600.0
2010-07-12 09:30:00,31.71,32.0,31.68,31.92,19200.0,31.71,32.0,31.68,31.92,19200.0
2010-07-12 10:00:00,31.93,31.97,31.61,31.65,34600.0,31.93,31.97,31.61,31.65,34600.0
2010-07-12 11:00:00,31.65,31.68,31.48,31.61,45800.0,31.65,31.68,31.48,31.61,45800.0
2010-07-12 12:00:00,31.61,31.63,31.52,31.52,20200.0,31.61,31.63,31.52,31.52,20200.0
2010-07-12 13:00:00,31.51,31.59,31.5,31.55,25400.0,31.51,31.59,31.5,31.55,25400.0
2010-07-12 14:00:00,31.57,31.73,31.53,31.68,51000.0,31.57,31.73,31.53,31.68,51000.0
2010-07-12 15:00:00,31.68,31.72,31.63,31.68,87200.0,31.68,31.72,31.63,31.68,87200.0
2010-07-13 09:30:00,31.92,32.0,31.78,31.83,34000.0,31.92,32.0,31.78,31.83,34000.0
2010-07-13 10:00:00,31.83,31.88,31.8,31.85,53800.0,31.83,31.88,31.8,31.85,53800.0
2010-07-13 11:00:00,31.84,31.88,31.82,31.83,50000.0,31.84,31.88,31.82,31.83,50000.0
2010-07-13 12:00:00,31.83,31.89,31.81,31.82,32000.0,31.83,31.89,31.81,31.82,32000.0
2010-07-13 13:00:00,31.83,31.89,31.82,31.86,28800.0,31.83,31.89,31.82,31.86,28800.0
2010-07-13 14:00:00,31.86,31.9,31.83,31.9,49400.0,31.86,31.9,31.83,31.9,49400.0
2010-07-13 15:00:00,31.92,32.0,31.73,31.87,153800.0,31.92,32.0,31.73,31.87,153800.0
2010-07-14 09:30:00,31.72,32.0,31.61,31.72,23400.0,31.72,32.0,31.61,31.72,23400.0
2010-07-14 10:00:00,31.75,31.77,31.55,31.6,38800.0,31.75,31.77,31.55,31.6,38800.0
2010-07-14 11:00:00,31.58,31.87,31.58,31.75,44200.0,31.58,31.87,31.58,31.75,44200.0
2010-07-14 12:00:00,31.75,31.79,31.67,31.71,33000.0,31.75,31.79,31.67,31.71,33000.0
2010-07-14 13:00:00,31.72,31.78,31.71,31.75,57000.0,31.72,31.78,31.71,31.75,57000.0
2010-07-14 14:00:00,31.75,31.77,31.5,31.56,46600.0,31.75,31.77,31.5,31.56,46600.0
2010-07-14 15:00:00,31.59,31.73,31.59,31.64,109000.0,31.59,31.73,31.59,31.64,109000.0
2010-07-15 09:30:00,31.71,31.87,31.6,31.75,11200.0,31.71,31.87,31.6,31.75,11200.0
2010-07-15 10:00:00,31.76,31.76,31.16,31.25,75000.0,31.76,31.76,31.16,31.25,75000.0
2010-07-15 11:00:00,31.27,31.29,31.19,31.19,69400.0,31.27,31.29,31.19,31.19,69400.0
2010-07-15 12:00:00,31.23,31.23,30.95,30.95,77800.0,31.23,31.23,30.95,30.95,77800.0
2010-07-15 13:00:00,30.98,31.14,30.87,31.11,95600.0,30.98,31.14,30.87,31.11,95600.0
2010-07-15 14:00:00,31.11,31.3,31.1,31.23,78800.0,31.11,31.3,31.1,31.23,78800.0
2010-07-15 15:00:00,31.27,31.35,31.09,31.24,134400.0,31.27,31.35,31.09,31.24,134400.0
2010-07-16 09:30:00,31.14,31.18,30.57,30.61,20000.0,31.14,31.18,30.57,30.61,20000.0
2010-07-16 10:00:00,30.61,30.84,30.46,30.84,76200.0,30.61,30.84,30.46,30.84,76200.0
2010-07-16 11:00:00,30.84,30.84,30.75,30.8,88800.0,30.84,30.84,30.75,30.8,88800.0
2010-07-16 12:00:00,30.81,30.83,30.66,30.8,73800.0,30.81,30.83,30.66,30.8,73800.0
2010-07-16 13:00:00,30.81,30.9,30.78,30.88,136600.0,30.81,30.9,30.78,30.88,136600.0
2010-07-16 14:00:00,30.87,30.88,30.64,30.67,65200.0,30.87,30.88,30.64,30.67,65200.0
2010-07-16 15:00:00,30.67,30.67,30.43,30.45,113800.0,30.67,30.67,30.43,30.45,113800.0
2010-07-19 09:30:00,30.43,30.43,29.91,30.02,95600.0,30.43,30.43,29.91,30.02,95600.0
2010-07-19 10:00:00,30.03,30.06,29.75,29.81,146800.0,30.03,30.06,29.75,29.81,146800.0
2010-07-19 11:00:00,29.85,30.04,29.83,29.88,189200.0,29.85,30.04,29.83,29.88,189200.0
2010-07-19 12:00:00,29.9,29.91,29.83,29.85,140200.0,29.9,29.91,29.83,29.85,140200.0
2010-07-19 13:00:00,29.85,29.89,29.75,29.81,101200.0,29.85,29.89,29.75,29.81,101200.0
2010-07-19 14:00:00,29.83,29.93,29.79,29.9,120200.0,29.83,29.93,29.79,29.9,120200.0
2010-07-19 15:00:00,29.91,29.94,29.82,29.83,368000.0,29.91,29.94,29.82,29.83,368000.0
2010-07-20 09:30:00,29.52,29.52,29.25,29.32,55800.0,29.52,29.52,29.25,29.32,55800.0
2010-07-20 10:00:00,29.32,29.59,29.31,29.58,202400.0,29.32,29.59,29.31,29.58,202400.0
2010-07-20 11:00:00,29.58,29.82,29.55,29.79,243800.0,29.58,29.82,29.55,29.79,243800.0
2010-07-20 12:00:00,29.79,30.02,29.75,29.86,77200.0,29.79,30.02,29.75,29.86,77200.0
2010-07-20 13:00:00,29.86,30.05,29.74,30.04,122400.0,29.86,30.05,29.74,30.04,122400.0
2010-07-20 14:00:00,30.05,30.25,30.04,30.17,128800.0,30.05,30.25,30.04,30.17,128800.0
2010-07-20 15:00:00,30.16,30.58,30.14,30.5,188400.0,30.16,30.58,30.14,30.5,188400.0
2010-07-21 09:30:00,30.71,30.71,30.15,30.25,30400.0,30.71,30.71,30.15,30.25,30400.0
2010-07-21 10:00:00,30.25,30.4,30.22,30.28,122400.0,30.25,30.4,30.22,30.28,122400.0
2010-07-21 11:00:00,30.29,30.3,30.14,30.25,168000.0,30.29,30.3,30.14,30.25,168000.0
2010-07-21 12:00:00,30.25,30.25,30.02,30.04,35200.0,30.25,30.25,30.02,30.04,35200.0
2010-07-21 13:00:00,30.05,30.58,30.04,30.15,40800.0,30.05,30.58,30.04,30.15,40800.0
2010-07-21 14:00:00,30.15,30.2,29.75,29.75,130200.0,30.15,30.2,29.75,29.75,130200.0
2010-07-21 15:00:00,29.75,29.96,29.73,29.74,142800.0,29.75,29.96,29.73,29.74,142800.0
2010-07-22 09:30:00,30.0,30.24,29.91,30.18,96400.0,30.0,30.24,29.91,30.18,96400.0
2010-07-22 10:00:00,30.2,30.54,30.2,30.5,214000.0,30.2,30.54,30.2,30.5,214000.0
2010-07-22 11:00:00,30.5,30.58,30.31,30.33,107000.0,30.5,30.58,30.31,30.33,107000.0
2010-07-22 12:00:00,30.36,30.36,30.25,30.32,58200.0,30.36,30.36,30.25,30.32,58200.0
2010-07-22 13:00:00,30.31,30.63,30.3,30.55,72600.0,30.31,30.63,30.3,30.55,72600.0
2010-07-22 14:00:00,30.56,31.03,30.55,31.0,225600.0,30.56,31.03,30.55,31.0,225600.0
2010-07-22 15:00:00,30.99,31.1,30.87,31.06,442200.0,30.99,31.1,30.87,31.06,442200.0
2010-07-23 09:30:00,30.67,30.67,29.27,30.27,371600.0,30.67,30.67,29.27,30.27,371600.0
2010-07-23 10:00:00,30.27,30.31,29.83,30.03,235000.0,30.27,30.31,29.83,30.03,235000.0
2010-07-23 11:00:00,30.03,30.05,29.64,29.66,112400.0,30.03,30.05,29.64,29.66,112400.0
2010-07-23 12:00:00,29.67,29.8,29.39,29.51,109800.0,29.67,29.8,29.39,29.51,109800.0
2010-07-23 13:00:00,29.5,29.78,29.48,29.75,91000.0,29.5,29.78,29.48,29.75,91000.0
2010-07-23 14:00:00,29.77,30.04,29.75,29.99,143600.0,29.77,30.04,29.75,29.99,143600.0
2010-07-23 15:00:00,29.97,30.04,29.83,29.96,338600.0,29.97,30.04,29.83,29.96,338600.0
2010-07-26 09:30:00,30.0,30.09,29.88,30.0,51000.0,30.0,30.09,29.88,30.0,51000.0
2010-07-26 10:00:00,30.05,30.34,30.0,30.0,196200.0,30.05,30.34,30.0,30.0,196200.0
2010-07-26 11:00:00,30.0,30.0,29.92,29.98,99800.0,30.0,30.0,29.92,29.98,99800.0
2010-07-26 12:00:00,29.98,29.99,29.8,29.82,89200.0,29.98,29.99,29.8,29.82,89200.0
2010-07-26 13:00:00,29.83,29.86,29.75,29.83,57000.0,29.83,29.86,29.75,29.83,57000.0
2010-07-26 14:00:00,29.84,30.01,29.83,29.99,68800.0,29.84,30.01,29.83,29.99,68800.0
2010-07-26 15:00:00,29.99,30.2,29.98,30.19,255000.0,29.99,30.2,29.98,30.19,255000.0
2010-07-27 09:30:00,30.28,30.79,30.28,30.42,63600.0,30.28,30.79,30.28,30.42,63600.0
2010-07-27 10:00:00,30.45,30.65,30.32,30.41,257200.0,30.45,30.65,30.32,30.41,257200.0
2010-07-27 11:00:00,30.41,30.5,30.36,30.37,56600.0,30.41,30.5,30.36,30.37,56600.0
2010-07-27 12:00:00,30.37,30.5,30.29,30.36,60200.0,30.37,30.5,30.29,30.36,60200.0
2010-07-27 13:00:00,30.36,30.39,30.27,30.3,46600.0,30.36,30.39,30.27,30.3,46600.0
2010-07-27 14:00:00,30.3,30.41,30.25,30.33,74800.0,30.3,30.41,30.25,30.33,74800.0
2010-07-27 15:00:00,30.35,30.44,30.28,30.38,208000.0,30.35,30.44,30.28,30.38,208000.0
2010-07-28 09:30:00,30.41,30.61,30.0,30.07,75200.0,30.41,30.61,30.0,30.07,75200.0
2010-07-28 10:00:00,30.07,30.11,29.91,30.0,129000.0,30.07,30.11,29.91,30.0,129000.0
2010-07-28 11:00:00,30.0,30.05,29.9,30.0,94200.0,30.0,30.05,29.9,30.0,94200.0
2010-07-28 12:00:00,30.0,30.08,29.98,30.02,372000.0,30.0,30.08,29.98,30.02,372000.0
2010-07-28 13:00:00,30.02,30.03,29.91,29.93,48800.0,30.02,30.03,29.91,29.93,48800.0
2010-07-28 14:00:00,29.93,29.95,29.68,29.7,66800.0,29.93,29.95,29.68,29.7,66800.0
2010-07-28 15:00:00,29.7,29.7,29.47,29.52,218600.0,29.7,29.7,29.47,29.52,218600.0
2010-07-29 09:30:00,29.95,30.05,29.44,29.5,82000.0,29.95,30.05,29.44,29.5,82000.0
2010-07-29 10:00:00,29.5,29.52,29.38,29.49,62000.0,29.5,29.52,29.38,29.49,62000.0
2010-07-29 11:00:00,29.5,29.5,29.11,29.12,51200.0,29.5,29.5,29.11,29.12,51200.0
2010-07-29 12:00:00,29.12,29.13,28.91,28.99,60400.0,29.12,29.13,28.91,28.99,60400.0
2010-07-29 13:00:00,28.99,29.1,28.94,28.96,158800.0,28.99,29.1,28.94,28.96,158800.0
2010-07-29 14:00:00,28.99,29.28,28.91,29.27,58800.0,28.99,29.28,28.91,29.27,58800.0
2010-07-29 15:00:00,29.29,29.36,29.15,29.18,147600.0,29.29,29.36,29.15,29.18,147600.0
2010-07-30 09:30:00,28.95,29.04,28.75,29.04,28800.0,28.95,29.04,28.75,29.04,28800.0
2010-07-30 10:00:00,29.04,29.28,29.03,29.24,51400.0,29.04,29.28,29.03,29.24,51400.0
2010-07-30 11:00:00,29.24,29.28,29.11,29.28,34200.0,29.24,29.28,29.11,29.28,34200.0
2010-07-30 12:00:00,29.29,29.36,29.19,29.33,23400.0,29.29,29.36,29.19,29.33,23400.0
2010-07-30 13:00:00,29.34,29.34,29.18,29.18,19800.0,29.34,29.34,29.18,29.18,19800.0
2010-07-30 14:00:00,29.22,29.3,29.18,29.23,25000.0,29.22,29.3,29.18,29.23,25000.0
2010-07-30 15:00:00,29.23,29.43,29.18,29.36,143800.0,29.23,29.43,29.18,29.36,143800.0
2010-08-02 09:30:00,29.82,29.98,29.52,29.77,34600.0,29.82,29.98,29.52,29.77,34600.0
2010-08-02 10:00:00,29.8,29.86,29.75,29.8,108200.0,29.8,29.86,29.75,29.8,108200.0
2010-08-02 11:00:00,29.8,29.82,29.77,29.82,55400.0,29.8,29.82,29.77,29.82,55400.0
2010-08-02 12:00:00,29.8,29.8,29.7,29.75,89200.0,29.8,29.8,29.7,29.75,89200.0
2010-08-02 13:00:00,29.75,29.8,29.72,29.75,28200.0,29.75,29.8,29.72,29.75,28200.0
2010-08-02 14:00:00,29.75,29.84,29.74,29.8,57800.0,29.75,29.84,29.74,29.8,57800.0
2010-08-02 15:00:00,29.82,29.86,29.74,29.83,108600.0,29.82,29.86,29.74,29.83,108600.0
2010-08-03 09:30:00,29.75,29.8,29.61,29.64,23400.0,29.75,29.8,29.61,29.64,23400.0
2010-08-03 10:00:00,29.64,29.75,29.51,29.72,149600.0,29.64,29.75,29.51,29.72,149600.0
2010-08-03 11:00:00,29.73,29.83,29.7,29.75,60800.0,29.73,29.83,29.7,29.75,60800.0
2010-08-03 12:00:00,29.75,29.84,29.7,29.79,92200.0,29.75,29.84,29.7,29.79,92200.0
2010-08-03 13:00:00,29.8,29.85,29.73,29.74,157400.0,29.8,29.85,29.73,29.74,157400.0
2010-08-03 14:00:00,29.73,29.79,29.71,29.74,98400.0,29.73,29.79,29.71,29.74,98400.0
2010-08-03 15:00:00,29.74,29.75,29.61,29.64,146600.0,29.74,29.75,29.61,29.64,146600.0
2010-08-04 09:30:00,29.75,29.86,29.71,29.82,65600.0,29.75,29.86,29.71,29.82,65600.0
2010-08-04 10:00:00,29.85,30.02,29.85,30.0,156600.0,29.85,30.02,29.85,30.0,156600.0
2010-08-04 11:00:00,30.0,30.05,29.99,30.0,70600.0,30.0,30.05,29.99,30.0,70600.0
2010-08-04 12:00:00,30.0,30.04,29.98,30.0,41600.0,30.0,30.04,29.98,30.0,41600.0
2010-08-04 13:00:00,30.01,30.04,29.98,30.02,78400.0,30.01,30.04,29.98,30.02,78400.0
2010-08-04 14:00:00,30.01,30.06,30.0,30.02,36600.0,30.01,30.06,30.0,30.02,36600.0
2010-08-04 15:00:00,30.02,30.06,30.0,30.05,83000.0,30.02,30.06,30.0,30.05,83000.0
2010-08-05 09:30:00,29.83,30.07,29.69,30.0,106200.0,29.83,30.07,29.69,30.0,106200.0
2010-08-05 10:00:00,30.0,30.08,29.93,29.93,76600.0,30.0,30.08,29.93,29.93,76600.0
2010-08-05 11:00:00,29.93,30.01,29.8,29.81,69200.0,29.93,30.01,29.8,29.81,69200.0
2010-08-05 12:00:00,29.81,29.88,29.71,29.71,36000.0,29.81,29.88,29.71,29.71,36000.0
2010-08-05 13:00:00,29.73,29.79,29.67,29.72,33800.0,29.73,29.79,29.67,29.72,33800.0
2010-08-05 14:00:00,29.73,29.75,29.65,29.73,50000.0,29.73,29.75,29.65,29.73,50000.0
2010-08-05 15:00:00,29.75,29.82,29.71,29.77,129400.0,29.75,29.82,29.71,29.77,129400.0
2010-08-06 09:30:00,29.43,29.63,29.28,29.57,18600.0,29.43,29.63,29.28,29.57,18600.0
2010-08-06 10:00:00,29.66,29.71,29.31,29.34,72600.0,29.66,29.71,29.31,29.34,72600.0
2010-08-06 11:00:00,29.34,29.55,29.34,29.52,79600.0,29.34,29.55,29.34,29.52,79600.0
2010-08-06 12:00:00,29.52,29.56,29.5,29.54,13800.0,29.52,29.56,29.5,29.54,13800.0
2010-08-06 13:00:00,29.54,29.57,29.5,29.55,16800.0,29.54,29.57,29.5,29.55,16800.0
2010-08-06 14:00:00,29.55,29.67,29.5,29.6,44600.0,29.55,29.67,29.5,29.6,44600.0
2010-08-06 15:00:00,29.6,29.65,29.52,29.61,161200.0,29.6,29.65,29.52,29.61,161200.0
2010-08-09 09:30:00,29.68,29.88,29.68,29.73,60800.0,29.68,29.88,29.68,29.73,60800.0
2010-08-09 10:00:00,29.73,29.95,29.71,29.94,36400.0,29.73,29.95,29.71,29.94,36400.0
2010-08-09 11:00:00,29.94,30.05,29.94,30.05,14800.0,29.94,30.05,29.94,30.05,14800.0
2010-08-09 12:00:00,30.06,30.08,29.85,29.87,27600.0,30.06,30.08,29.85,29.87,27600.0
2010-08-09 13:00:00,29.89,29.97,29.85,29.87,22400.0,29.89,29.97,29.85,29.87,22400.0
2010-08-09 14:00:00,29.88,29.91,29.84,29.91,42400.0,29.88,29.91,29.84,29.91,42400.0
2010-08-09 15:00:00,29.91,29.93,29.82,29.89,81400.0,29.91,29.93,29.82,29.89,81400.0
2010-08-10 09:30:00,29.77,29.81,29.45,29.53,45000.0,29.77,29.81,29.45,29.53,45000.0
2010-08-10 10:00:00,29.55,29.57,29.5,29.5,88000.0,29.55,29.57,29.5,29.5,88000.0
2010-08-10 11:00:00,29.5,29.53,29.44,29.49,62400.0,29.5,29.53,29.44,29.49,62400.0
2010-08-10 12:00:00,29.5,29.55,29.47,29.5,99000.0,29.5,29.55,29.47,29.5,99000.0
2010-08-10 13:00:00,29.51,29.51,29.41,29.43,35800.0,29.51,29.51,29.41,29.43,35800.0
2010-08-10 14:00:00,29.45,29.69,29.43,29.5,160200.0,29.45,29.69,29.43,29.5,160200.0
2010-08-10 15:00:00,29.52,29.55,29.33,29.35,167600.0,29.52,29.55,29.33,29.35,167600.0
2010-08-11 09:30:00,29.02,29.28,28.56,28.71,87400.0,29.02,29.28,28.56,28.71,87400.0
2010-08-11 10:00:00,28.71,28.86,28.68,28.68,65000.0,28.71,28.86,28.68,28.68,65000.0
2010-08-11 11:00:00,28.68,28.7,28.57,28.67,37000.0,28.68,28.7,28.57,28.67,37000.0
2010-08-11 12:00:00,28.67,28.73,28.4,28.48,115000.0,28.67,28.73,28.4,28.48,115000.0
2010-08-11 13:00:00,28.49,28.65,28.29,28.59,97800.0,28.49,28.65,28.29,28.59,97800.0
2010-08-11 14:00:00,28.6,28.72,28.59,28.64,45400.0,28.6,28.72,28.59,28.64,45400.0
2010-08-11 15:00:00,28.64,28.65,28.49,28.51,167600.0,28.64,28.65,28.49,28.51,167600.0
2010-08-12 09:30:00,28.2,28.39,27.85,28.34,35000.0,28.2,28.39,27.85,28.34,35000.0
2010-08-12 10:00:00,28.36,28.36,28.18,28.25,43600.0,28.36,28.36,28.18,28.25,43600.0
2010-08-12 11:00:00,28.25,28.38,28.19,28.36,34400.0,28.25,28.38,28.19,28.36,34400.0
2010-08-12 12:00:00,28.35,28.49,28.25,28.46,38000.0,28.35,28.49,28.25,28.46,38000.0
2010-08-12 13:00:00,28.47,28.51,28.25,28.27,25400.0,28.47,28.51,28.25,28.27,25400.0
2010-08-12 14:00:00,28.3,28.35,28.11,28.26,50800.0,28.3,28.35,28.11,28.26,50800.0
2010-08-12 15:00:00,28.25,28.43,28.24,28.24,93400.0,28.25,28.43,28.24,28.24,93400.0
2010-08-13 09:30:00,28.14,28.43,28.12,28.43,12000.0,28.14,28.43,28.12,28.43,12000.0
2010-08-13 10:00:00,28.42,28.42,28.03,28.21,44400.0,28.42,28.42,28.03,28.21,44400.0
2010-08-13 11:00:00,28.24,28.25,28.13,28.25,32800.0,28.24,28.25,28.13,28.25,32800.0
2010-08-13 12:00:00,28.24,28.4,28.24,28.38,26400.0,28.24,28.4,28.24,28.38,26400.0
2010-08-13 13:00:00,28.39,28.47,28.32,28.39,20000.0,28.39,28.47,28.32,28.39,20000.0
2010-08-13 14:00:00,28.4,28.43,28.29,28.31,36000.0,28.4,28.43,28.29,28.31,36000.0
2010-08-13 15:00:00,28.32,28.34,28.12,28.14,81200.0,28.32,28.34,28.12,28.14,81200.0
2010-08-16 09:30:00,27.93,28.13,27.9,27.91,52400.0,27.93,28.13,27.9,27.91,52400.0
2010-08-16 10:00:00,27.92,28.21,27.9,28.18,61200.0,27.92,28.21,27.9,28.18,61200.0
2010-08-16 11:00:00,28.18,28.18,27.99,28.08,71200.0,28.18,28.18,27.99,28.08,71200.0
2010-08-16 12:00:00,28.07,28.24,28.06,28.22,31400.0,28.07,28.24,28.06,28.22,31400.0
2010-08-16 13:00:00,28.25,28.3,28.08,28.09,50000.0,28.25,28.3,28.08,28.09,50000.0
2010-08-16 14:00:00,28.1,28.25,28.02,28.1,44600.0,28.1,28.25,28.02,28.1,44600.0
2010-08-16 15:00:00,28.1,28.15,28.0,28.05,178400.0,28.1,28.15,28.0,28.05,178400.0
2010-08-17 09:30:00,28.28,28.34,28.22,28.3,15800.0,28.28,28.34,28.22,28.3,15800.0
2010-08-17 10:00:00,28.33,28.43,28.24,28.39,32200.0,28.33,28.43,28.24,28.39,32200.0
2010-08-17 11:00:00,28.41,28.66,28.41,28.54,37200.0,28.41,28.66,28.41,28.54,37200.0
2010-08-17 12:00:00,28.54,28.57,28.47,28.48,32600.0,28.54,28.57,28.47,28.48,32600.0
2010-08-17 13:00:00,28.48,28.68,28.46,28.63,38200.0,28.48,28.68,28.46,28.63,38200.0
2010-08-17 14:00:00,28.65,28.75,28.63,28.71,48400.0,28.65,28.75,28.63,28.71,48400.0
2010-08-17 15:00:00,28.71,28.71,28.45,28.46,131400.0,28.71,28.71,28.45,28.46,131400.0
2010-08-18 09:30:00,28.4,28.46,28.0,28.28,14600.0,28.4,28.46,28.0,28.28,14600.0
2010-08-18 10:00:00,28.28,28.5,28.27,28.43,37800.0,28.28,28.5,28.27,28.43,37800.0
2010-08-18 11:00:00,28.48,28.61,28.48,28.59,15800.0,28.48,28.61,28.48,28.59,15800.0
2010-08-18 12:00:00,28.59,28.74,28.58,28.74,13000.0,28.59,28.74,28.58,28.74,13000.0
2010-08-18 13:00:00,28.75,28.83,28.71,28.78,25600.0,28.75,28.83,28.71,28.78,25600.0
2010-08-18 14:00:00,28.78,28.8,28.7,28.7,23600.0,28.78,28.8,28.7,28.7,23600.0
2010-08-18 15:00:00,28.72,28.74,28.52,28.52,70000.0,28.72,28.74,28.52,28.52,70000.0
2010-08-19 09:30:00,28.39,28.39,28.19,28.24,10200.0,28.39,28.39,28.19,28.24,10200.0
2010-08-19 10:00:00,28.24,28.31,28.14,28.25,120400.0,28.24,28.31,28.14,28.25,120400.0
2010-08-19 11:00:00,28.25,28.27,28.13,28.23,60400.0,28.25,28.27,28.13,28.23,60400.0
2010-08-19 12:00:00,28.23,28.32,28.18,28.3,53400.0,28.23,28.32,28.18,28.3,53400.0
2010-08-19 13:00:00,28.3,28.4,28.29,28.35,71800.0,28.3,28.4,28.29,28.35,71800.0
2010-08-19 14:00:00,28.35,28.51,28.33,28.47,77400.0,28.35,28.51,28.33,28.47,77400.0
2010-08-19 15:00:00,28.47,28.6,28.4,28.46,150800.0,28.47,28.6,28.4,28.46,150800.0
2010-08-20 09:30:00,28.26,28.46,28.15,28.18,72000.0,28.26,28.46,28.15,28.18,72000.0
2010-08-20 10:00:00,28.18,28.29,28.15,28.26,65800.0,28.18,28.29,28.15,28.26,65800.0
2010-08-20 11:00:00,28.26,28.26,28.15,28.23,54800.0,28.26,28.26,28.15,28.23,54800.0
2010-08-20 12:00:00,28.22,28.28,28.22,28.28,51800.0,28.22,28.28,28.22,28.28,51800.0
2010-08-20 13:00:00,28.29,28.36,28.25,28.36,26200.0,28.29,28.36,28.25,28.36,26200.0
2010-08-20 14:00:00,28.36,28.54,28.33,28.49,64200.0,28.36,28.54,28.33,28.49,64200.0
2010-08-20 15:00:00,28.49,28.56,28.41,28.54,49600.0,28.49,28.56,28.41,28.54,49600.0
2010-08-23 09:30:00,28.58,28.83,28.42,28.74,10400.0,28.58,28.83,28.42,28.74,10400.0
2010-08-23 10:00:00,28.73,28.73,28.42,28.49,32800.0,28.73,28.73,28.42,28.49,32800.0
2010-08-23 11:00:00,28.49,28.51,28.38,28.45,51200.0,28.49,28.51,28.38,28.45,51200.0
2010-08-23 12:00:00,28.48,28.53,28.42,28.45,16400.0,28.48,28.53,28.42,28.45,16400.0
2010-08-23 13:00:00,28.45,28.49,28.38,28.43,35800.0,28.45,28.49,28.38,28.43,35800.0
2010-08-23 14:00:00,28.46,28.62,28.45,28.46,53400.0,28.46,28.62,28.45,28.46,53400.0
2010-08-23 15:00:00,28.48,28.52,28.38,28.4,138800.0,28.48,28.52,28.38,28.4,138800.0
2010-08-24 09:30:00,28.04,28.21,27.61,27.71,57400.0,28.04,28.21,27.61,27.71,57400.0
2010-08-24 10:00:00,27.68,27.68,27.4,27.66,54200.0,27.68,27.68,27.4,27.66,54200.0
2010-08-24 11:00:00,27.66,27.77,27.61,27.72,23400.0,27.66,27.77,27.61,27.72,23400.0
2010-08-24 12:00:00,27.7,27.83,27.7,27.83,96000.0,27.7,27.83,27.7,27.83,96000.0
2010-08-24 13:00:00,27.81,27.85,27.72,27.74,84200.0,27.81,27.85,27.72,27.74,84200.0
2010-08-24 14:00:00,27.73,27.78,27.65,27.68,150200.0,27.73,27.78,27.65,27.68,150200.0
2010-08-24 15:00:00,27.7,27.88,27.68,27.83,197800.0,27.7,27.88,27.68,27.83,197800.0
2010-08-25 09:30:00,27.6,27.86,27.55,27.59,78600.0,27.6,27.86,27.55,27.59,78600.0
2010-08-25 10:00:00,27.57,27.98,27.55,27.96,173600.0,27.57,27.98,27.55,27.96,173600.0
2010-08-25 11:00:00,27.97,28.01,27.81,27.91,70800.0,27.97,28.01,27.81,27.91,70800.0
2010-08-25 12:00:00,27.89,27.9,27.8,27.86,76800.0,27.89,27.9,27.8,27.86,76800.0
2010-08-25 13:00:00,27.85,27.92,27.85,27.92,43200.0,27.85,27.92,27.85,27.92,43200.0
2010-08-25 14:00:00,27.93,28.09,27.92,28.07,70600.0,27.93,28.09,27.92,28.07,70600.0
2010-08-25 15:00:00,28.11,28.16,27.97,28.02,108200.0,28.11,28.16,27.97,28.02,108200.0
2010-08-26 09:30:00,28.17,28.22,28.02,28.11,21400.0,28.17,28.22,28.02,28.11,21400.0
2010-08-26 10:00:00,28.11,28.19,27.9,27.98,74800.0,28.11,28.19,27.9,27.98,74800.0
2010-08-26 11:00:00,27.96,28.04,27.86,28.04,40600.0,27.96,28.04,27.86,28.04,40600.0
2010-08-26 12:00:00,28.03,28.03,27.92,27.96,19800.0,28.03,28.03,27.92,27.96,19800.0
2010-08-26 13:00:00,27.96,28.0,27.92,27.95,12800.0,27.96,28.0,27.92,27.95,12800.0
2010-08-26 14:00:00,27.95,27.97,27.88,27.9,72600.0,27.95,27.97,27.88,27.9,72600.0
2010-08-26 15:00:00,27.92,28.0,27.89,27.94,102200.0,27.92,28.0,27.89,27.94,102200.0
2010-08-27 09:30:00,28.11,28.25,27.91,27.97,16600.0,28.11,28.25,27.91,27.97,16600.0
2010-08-27 10:00:00,27.96,28.16,27.76,28.0,41600.0,27.96,28.16,27.76,28.0,41600.0
2010-08-27 11:00:00,28.16,28.37,28.11,28.36,37000.0,28.16,28.37,28.11,28.36,37000.0
2010-08-27 12:00:00,28.34,28.43,28.25,28.31,43000.0,28.34,28.43,28.25,28.31,43000.0
2010-08-27 13:00:00,28.32,28.58,28.3,28.58,54600.0,28.32,28.58,28.3,28.58,54600.0
2010-08-27 14:00:00,28.58,28.65,28.53,28.54,52200.0,28.58,28.65,28.53,28.54,52200.0
2010-08-27 15:00:00,28.53,28.59,28.47,28.52,83200.0,28.53,28.59,28.47,28.52,83200.0
2010-08-30 09:30:00,28.36,28.53,28.27,28.43,27400.0,28.36,28.53,28.27,28.43,27400.0
2010-08-30 10:00:00,28.45,28.47,28.16,28.19,28200.0,28.45,28.47,28.16,28.19,28200.0
2010-08-30 11:00:00,28.19,28.21,27.97,27.97,63200.0,28.19,28.21,27.97,27.97,63200.0
2010-08-30 12:00:00,28.0,28.07,27.98,27.98,37200.0,28.0,28.07,27.98,27.98,37200.0
2010-08-30 13:00:00,27.98,28.04,27.83,27.97,45400.0,27.98,28.04,27.83,27.97,45400.0
2010-08-30 14:00:00,27.97,28.0,27.79,27.88,58600.0,27.97,28.0,27.79,27.88,58600.0
2010-08-30 15:00:00,27.9,27.93,27.75,27.75,100800.0,27.9,27.93,27.75,27.75,100800.0
2010-08-31 09:30:00,27.65,27.9,27.54,27.57,43800.0,27.65,27.9,27.54,27.57,43800.0
2010-08-31 10:00:00,27.63,27.86,27.58,27.83,88400.0,27.63,27.86,27.58,27.83,88400.0
2010-08-31 11:00:00,27.82,27.87,27.72,27.82,40800.0,27.82,27.87,27.72,27.82,40800.0
2010-08-31 12:00:00,27.82,27.9,27.75,27.75,25600.0,27.82,27.9,27.75,27.75,25600.0
2010-08-31 13:00:00,27.75,27.98,27.75,27.88,26600.0,27.75,27.98,27.75,27.88,26600.0
2010-08-31 14:00:00,27.89,27.98,27.61,27.61,67400.0,27.89,27.98,27.61,27.61,67400.0
2010-08-31 15:00:00,27.63,27.73,27.52,27.63,151400.0,27.63,27.73,27.52,27.63,151400.0
2010-09-01 09:30:00,28.03,28.07,27.77,27.94,35400.0,28.03,28.07,27.77,27.94,35400.0
2010-09-01 10:00:00,27.93,28.34,27.93,28.31,84200.0,27.93,28.34,27.93,28.31,84200.0
2010-09-01 11:00:00,28.31,28.33,28.2,28.26,52200.0,28.31,28.33,28.2,28.26,52200.0
2010-09-01 12:00:00,28.3,28.31,28.18,28.24,30800.0,28.3,28.31,28.18,28.24,30800.0
2010-09-01 13:00:00,28.24,28.51,28.2,28.48,78000.0,28.24,28.51,28.2,28.48,78000.0
2010-09-01 14:00:00,28.5,28.5,28.37,28.38,32000.0,28.5,28.5,28.37,28.38,32000.0
2010-09-01 15:00:00,28.39,28.6,28.36,28.57,111800.0,28.39,28.6,28.36,28.57,111800.0
2010-09-02 09:30:00,28.48,28.77,28.48,28.73,26000.0,28.48,28.77,28.48,28.73,26000.0
2010-09-02 10:00:00,28.77,28.88,28.75,28.84,20000.0,28.77,28.88,28.75,28.84,20000.0
2010-09-02 11:00:00,28.88,28.88,28.75,28.75,18200.0,28.88,28.88,28.75,28.75,18200.0
2010-09-02 12:00:00,28.75,28.75,28.61,28.7,39600.0,28.75,28.75,28.61,28.7,39600.0
2010-09-02 13:00:00,28.7,28.82,28.7,28.82,13600.0,28.7,28.82,28.7,28.82,13600.0
2010-09-02 14:00:00,28.84,28.95,28.82,28.93,32800.0,28.84,28.95,28.82,28.93,32800.0
2010-09-02 15:00:00,28.92,29.07,28.81,28.98,83000.0,28.92,29.07,28.81,28.98,83000.0
2010-09-03 09:30:00,29.26,29.67,29.19,29.46,64000.0,29.26,29.67,29.19,29.46,64000.0
2010-09-03 10:00:00,29.42,29.44,29.15,29.18,56400.0,29.42,29.44,29.15,29.18,56400.0
2010-09-03 11:00:00,29.18,29.2,28.97,29.08,39800.0,29.18,29.2,28.97,29.08,39800.0
2010-09-03 12:00:00,29.06,29.22,29.02,29.18,44400.0,29.06,29.22,29.02,29.18,44400.0
2010-09-03 13:00:00,29.2,29.25,29.1,29.1,51800.0,29.2,29.25,29.1,29.1,51800.0
2010-09-03 14:00:00,29.1,29.32,29.09,29.17,55600.0,29.1,29.32,29.09,29.17,55600.0
2010-09-03 15:00:00,29.2,29.25,29.08,29.08,127000.0,29.2,29.25,29.08,29.08,127000.0
2010-09-07 09:30:00,29.73,29.73,28.72,28.72,32200.0,29.73,29.73,28.72,28.72,32200.0
2010-09-07 10:00:00,28.71,28.84,28.71,28.79,33200.0,28.71,28.84,28.71,28.79,33200.0
2010-09-07 11:00:00,28.81,28.93,28.68,28.75,33400.0,28.81,28.93,28.68,28.75,33400.0
2010-09-07 12:00:00,28.76,28.86,28.6,28.61,32400.0,28.76,28.86,28.6,28.61,32400.0
2010-09-07 13:00:00,28.65,28.68,28.58,28.64,25600.0,28.65,28.68,28.58,28.64,25600.0
2010-09-07 14:00:00,28.66,28.76,28.63,28.65,80000.0,28.66,28.76,28.63,28.65,80000.0
2010-09-07 15:00:00,28.63,28.8,28.57,28.73,84200.0,28.63,28.8,28.57,28.73,84200.0
2010-09-08 09:30:00,28.7,28.86,28.65,28.8,19200.0,28.7,28.86,28.65,28.8,19200.0
2010-09-08 10:00:00,28.82,28.94,28.78,28.88,25400.0,28.82,28.94,28.78,28.88,25400.0
2010-09-08 11:00:00,28.89,28.97,28.75,28.88,26800.0,28.89,28.97,28.75,28.88,26800.0
2010-09-08 12:00:00,28.88,29.08,28.86,29.06,46000.0,28.88,29.08,28.86,29.06,46000.0
2010-09-08 13:00:00,29.06,29.07,28.84,28.84,26000.0,29.06,29.07,28.84,28.84,26000.0
2010-09-08 14:00:00,28.82,28.86,28.74,28.75,24600.0,28.82,28.86,28.74,28.75,24600.0
2010-09-08 15:00:00,28.77,28.93,28.71,28.85,68200.0,28.77,28.93,28.71,28.85,68200.0
2010-09-09 09:30:00,29.11,29.28,28.91,28.95,36200.0,29.11,29.28,28.91,28.95,36200.0
2010-09-09 10:00:00,28.95,28.95,28.77,28.86,39200.0,28.95,28.95,28.77,28.86,39200.0
2010-09-09 11:00:00,28.86,28.98,28.85,28.92,42800.0,28.86,28.98,28.85,28.92,42800.0
2010-09-09 12:00:00,28.92,28.98,28.84,28.85,34000.0,28.92,28.98,28.84,28.85,34000.0
2010-09-09 13:00:00,28.85,28.9,28.7,28.75,39200.0,28.85,28.9,28.7,28.75,39200.0
2010-09-09 14:00:00,28.74,28.75,28.65,28.71,34000.0,28.74,28.75,28.65,28.71,34000.0
2010-09-09 15:00:00,28.71,28.75,28.66,28.68,81400.0,28.71,28.75,28.66,28.68,81400.0
2010-09-10 09:30:00,28.67,28.93,28.46,28.71,19600.0,28.67,28.93,28.46,28.71,19600.0
2010-09-10 10:00:00,28.74,28.83,28.6,28.79,41400.0,28.74,28.83,28.6,28.79,41400.0
2010-09-10 11:00:00,28.79,28.88,28.71,28.8,25600.0,28.79,28.88,28.71,28.8,25600.0
2010-09-10 12:00:00,28.76,28.76,28.65,28.73,21200.0,28.76,28.76,28.65,28.73,21200.0
2010-09-10 13:00:00,28.72,28.77,28.67,28.73,27600.0,28.72,28.77,28.67,28.73,27600.0
2010-09-10 14:00:00,28.73,28.86,28.72,28.8,22200.0,28.73,28.86,28.72,28.8,22200.0
2010-09-10 15:00:00,28.8,28.85,28.74,28.74,34400.0,28.8,28.85,28.74,28.74,34400.0
2010-09-13 09:30:00,28.88,28.97,28.78,28.81,20400.0,28.88,28.97,28.78,28.81,20400.0
2010-09-13 10:00:00,28.85,29.02,28.84,29.0,69200.0,28.85,29.02,28.84,29.0,69200.0
2010-09-13 11:00:00,29.0,29.06,28.99,29.05,50000.0,29.0,29.06,28.99,29.05,50000.0
2010-09-13 12:00:00,29.07,29.1,28.92,28.97,69400.0,29.07,29.1,28.92,28.97,69400.0
2010-09-13 13:00:00,28.98,28.98,28.78,28.85,49200.0,28.98,28.98,28.78,28.85,49200.0
2010-09-13 14:00:00,28.84,28.93,28.79,28.91,44000.0,28.84,28.93,28.79,28.91,44000.0
2010-09-13 15:00:00,28.92,29.0,28.84,28.9,153000.0,28.92,29.0,28.84,28.9,153000.0
2010-09-14 09:30:00,28.84,29.06,28.81,28.82,40000.0,28.84,29.06,28.81,28.82,40000.0
2010-09-14 10:00:00,28.82,28.97,28.78,28.89,41000.0,28.82,28.97,28.78,28.89,41000.0
2010-09-14 11:00:00,28.92,29.03,28.88,28.95,67800.0,28.92,29.03,28.88,28.95,67800.0
2010-09-14 12:00:00,28.95,29.02,28.85,28.87,51000.0,28.95,29.02,28.85,28.87,51000.0
2010-09-14 13:00:00,28.88,29.0,28.88,29.0,26400.0,28.88,29.0,28.88,29.0,26400.0
2010-09-14 14:00:00,29.0,29.18,28.99,29.11,31800.0,29.0,29.18,28.99,29.11,31800.0
2010-09-14 15:00:00,29.13,29.31,29.13,29.15,49600.0,29.13,29.31,29.13,29.15,49600.0
2010-09-15 09:30:00,28.99,29.17,28.79,29.0,44000.0,28.99,29.17,28.79,29.0,44000.0
2010-09-15 10:00:00,29.0,29.24,28.96,29.24,88600.0,29.0,29.24,28.96,29.24,88600.0
2010-09-15 11:00:00,29.22,29.48,29.13,29.45,43400.0,29.22,29.48,29.13,29.45,43400.0
2010-09-15 12:00:00,29.5,29.5,29.44,29.46,40400.0,29.5,29.5,29.44,29.46,40400.0
2010-09-15 13:00:00,29.48,29.56,29.43,29.49,37400.0,29.48,29.56,29.43,29.49,37400.0
2010-09-15 14:00:00,29.49,29.61,29.48,29.61,39800.0,29.49,29.61,29.48,29.61,39800.0
2010-09-15 15:00:00,29.61,29.61,29.48,29.5,105800.0,29.61,29.61,29.48,29.5,105800.0
2010-09-16 09:30:00,29.45,29.55,29.27,29.55,23600.0,29.45,29.55,29.27,29.55,23600.0
2010-09-16 10:00:00,29.48,29.64,29.35,29.55,37000.0,29.48,29.64,29.35,29.55,37000.0
2010-09-16 11:00:00,29.55,29.55,29.43,29.49,39000.0,29.55,29.55,29.43,29.49,39000.0
2010-09-16 12:00:00,29.45,29.61,29.45,29.61,43800.0,29.45,29.61,29.45,29.61,43800.0
2010-09-16 13:00:00,29.61,29.61,29.42,29.45,10000.0,29.61,29.61,29.42,29.45,10000.0
2010-09-16 14:00:00,29.47,29.67,29.47,29.59,23000.0,29.47,29.67,29.47,29.59,23000.0
2010-09-16 15:00:00,29.57,29.61,29.49,29.52,58000.0,29.57,29.61,29.49,29.52,58000.0
2010-09-17 09:30:00,29.61,29.72,29.55,29.68,104600.0,29.61,29.72,29.55,29.68,104600.0
2010-09-17 10:00:00,29.69,29.75,29.57,29.75,43200.0,29.69,29.75,29.57,29.75,43200.0
2010-09-17 11:00:00,29.79,29.99,29.75,29.97,44000.0,29.79,29.99,29.75,29.97,44000.0
2010-09-17 12:00:00,29.97,30.0,29.85,29.86,30000.0,29.97,30.0,29.85,29.86,30000.0
2010-09-17 13:00:00,29.86,29.93,29.79,29.81,21200.0,29.86,29.93,29.79,29.81,21200.0
2010-09-17 14:00:00,29.8,30.07,29.79,30.0,64400.0,29.8,30.07,29.79,30.0,64400.0
2010-09-17 15:00:00,30.02,30.08,29.92,29.98,153000.0,30.02,30.08,29.92,29.98,153000.0
2010-09-20 09:30:00,30.0,30.03,29.84,29.92,29200.0,30.0,30.03,29.84,29.92,29200.0
2010-09-20 10:00:00,29.92,30.25,29.92,30.25,58600.0,29.92,30.25,29.92,30.25,58600.0
2010-09-20 11:00:00,30.25,30.28,30.11,30.15,47600.0,30.25,30.28,30.11,30.15,47600.0
2010-09-20 12:00:00,30.17,30.2,30.13,30.2,13000.0,30.17,30.2,30.13,30.2,13000.0
2010-09-20 13:00:00,30.22,30.35,30.22,30.34,45800.0,30.22,30.35,30.22,30.34,45800.0
2010-09-20 14:00:00,30.34,30.5,30.31,30.42,54600.0,30.34,30.5,30.31,30.42,54600.0
2010-09-20 15:00:00,30.42,30.5,30.41,30.45,93400.0,30.42,30.5,30.41,30.45,93400.0
2010-09-21 09:30:00,30.32,30.45,30.13,30.43,34600.0,30.32,30.45,30.13,30.43,34600.0
2010-09-21 10:00:00,30.43,30.43,30.19,30.2,26800.0,30.43,30.43,30.19,30.2,26800.0
2010-09-21 11:00:00,30.17,30.24,30.09,30.16,34200.0,30.17,30.24,30.09,30.16,34200.0
2010-09-21 12:00:00,30.13,30.16,30.08,30.09,23000.0,30.13,30.16,30.08,30.09,23000.0
2010-09-21 13:00:00,30.08,30.1,29.84,29.93,52800.0,30.08,30.1,29.84,29.93,52800.0
2010-09-21 14:00:00,29.93,30.0,29.79,29.93,87400.0,29.93,30.0,29.79,29.93,87400.0
2010-09-21 15:00:00,29.95,30.01,29.61,29.65,176600.0,29.95,30.01,29.61,29.65,176600.0
2010-09-22 09:30:00,29.55,29.99,29.27,29.98,28600.0,29.55,29.99,29.27,29.98,28600.0
2010-09-22 10:00:00,29.98,30.0,29.57,29.75,70400.0,29.98,30.0,29.57,29.75,70400.0
2010-09-22 11:00:00,29.75,29.75,29.46,29.47,46600.0,29.75,29.75,29.46,29.47,46600.0
2010-09-22 12:00:00,29.46,29.55,29.45,29.5,22600.0,29.46,29.55,29.45,29.5,22600.0
2010-09-22 13:00:00,29.5,29.54,29.4,29.52,27000.0,29.5,29.54,29.4,29.52,27000.0
2010-09-22 14:00:00,29.53,29.7,29.53,29.7,26400.0,29.53,29.7,29.53,29.7,26400.0
2010-09-22 15:00:00,29.71,29.74,29.65,29.7,60400.0,29.71,29.74,29.65,29.7,60400.0
2010-09-23 09:30:00,29.45,29.59,29.38,29.54,9200.0,29.45,29.59,29.38,29.54,9200.0
2010-09-23 10:00:00,29.58,29.91,29.53,29.85,40000.0,29.58,29.91,29.53,29.85,40000.0
2010-09-23 11:00:00,29.86,30.1,29.86,30.06,30200.0,29.86,30.1,29.86,30.06,30200.0
2010-09-23 12:00:00,30.02,30.06,29.92,29.99,21400.0,30.02,30.06,29.92,29.99,21400.0
2010-09-23 13:00:00,30.0,30.04,29.97,29.99,20200.0,30.0,30.04,29.97,29.99,20200.0
2010-09-23 14:00:00,29.99,30.04,29.9,29.93,61800.0,29.99,30.04,29.9,29.93,61800.0
2010-09-23 15:00:00,29.93,29.96,29.84,29.89,203800.0,29.93,29.96,29.84,29.89,203800.0
2010-09-24 09:30:00,30.25,30.25,29.91,30.0,42200.0,30.25,30.25,29.91,30.0,42200.0
2010-09-24 10:00:00,30.0,30.11,29.95,30.11,42800.0,30.0,30.11,29.95,30.11,42800.0
2010-09-24 11:00:00,30.09,30.24,30.09,30.23,61000.0,30.09,30.24,30.09,30.23,61000.0
2010-09-24 12:00:00,30.24,30.25,30.15,30.2,11600.0,30.24,30.25,30.15,30.2,11600.0
2010-09-24 13:00:00,30.17,30.53,30.17,30.4,58000.0,30.17,30.53,30.17,30.4,58000.0
2010-09-24 14:00:00,30.41,30.41,30.27,30.29,30200.0,30.41,30.41,30.27,30.29,30200.0
2010-09-24 15:00:00,30.27,30.31,30.25,30.29,55400.0,30.27,30.31,30.25,30.29,55400.0
2010-09-27 09:30:00,30.25,30.28,29.86,30.02,50200.0,30.25,30.28,29.86,30.02,50200.0
2010-09-27 10:00:00,30.02,30.02,29.82,30.0,71600.0,30.02,30.02,29.82,30.0,71600.0
2010-09-27 11:00:00,30.0,30.0,29.89,29.95,52600.0,30.0,30.0,29.89,29.95,52600.0
2010-09-27 12:00:00,29.95,30.0,29.86,29.99,45000.0,29.95,30.0,29.86,29.99,45000.0
2010-09-27 13:00:00,29.97,30.05,29.92,29.95,79000.0,29.97,30.05,29.92,29.95,79000.0
2010-09-27 14:00:00,29.95,30.19,29.93,30.18,76800.0,29.95,30.19,29.93,30.18,76800.0
2010-09-27 15:00:00,30.18,30.29,30.14,30.15,80200.0,30.18,30.29,30.14,30.15,80200.0
2010-09-28 09:30:00,30.16,30.17,29.95,29.99,16000.0,30.16,30.17,29.95,29.99,16000.0
2010-09-28 10:00:00,29.99,30.2,29.92,30.13,28600.0,29.99,30.2,29.92,30.13,28600.0
2010-09-28 11:00:00,30.14,30.29,30.02,30.16,32800.0,30.14,30.29,30.02,30.16,32800.0
2010-09-28 12:00:00,30.16,30.3,30.14,30.27,9600.0,30.16,30.3,30.14,30.27,9600.0
2010-09-28 13:00:00,30.25,30.42,30.18,30.42,7400.0,30.25,30.42,30.18,30.42,7400.0
2010-09-28 14:00:00,30.42,30.42,30.22,30.27,15800.0,30.42,30.42,30.22,30.27,15800.0
2010-09-28 15:00:00,30.27,30.46,30.22,30.4,55000.0,30.27,30.46,30.22,30.4,55000.0
2010-09-29 09:30:00,30.36,30.39,30.18,30.33,10400.0,30.36,30.39,30.18,30.33,10400.0
2010-09-29 10:00:00,30.36,30.44,30.28,30.33,18000.0,30.36,30.44,30.28,30.33,18000.0
2010-09-29 11:00:00,30.35,30.41,30.18,30.4,14000.0,30.35,30.41,30.18,30.4,14000.0
2010-09-29 12:00:00,30.42,30.47,30.35,30.43,11200.0,30.42,30.47,30.35,30.43,11200.0
2010-09-29 13:00:00,30.45,30.48,30.39,30.46,18800.0,30.45,30.48,30.39,30.46,18800.0
2010-09-29 14:00:00,30.47,30.5,30.38,30.43,36400.0,30.47,30.5,30.38,30.43,36400.0
2010-09-29 15:00:00,30.45,30.5,30.33,30.46,77400.0,30.45,30.5,30.33,30.46,77400.0
2010-09-30 09:30:00,30.53,30.95,30.53,30.93,40000.0,30.53,30.95,30.53,30.93,40000.0
2010-09-30 10:00:00,30.93,31.18,30.86,31.09,128200.0,30.93,31.18,30.86,31.09,128200.0
2010-09-30 11:00:00,31.08,31.09,30.84,30.86,105600.0,31.08,31.09,30.84,30.86,105600.0
2010-09-30 12:00:00,30.88,30.95,30.81,30.91,96000.0,30.88,30.95,30.81,30.91,96000.0
2010-09-30 13:00:00,30.91,31.02,30.88,31.02,35600.0,30.91,31.02,30.88,31.02,35600.0
2010-09-30 14:00:00,31.03,31.15,30.92,31.09,59000.0,31.03,31.15,30.92,31.09,59000.0
2010-09-30 15:00:00,31.09,31.21,30.86,30.86,253800.0,31.09,31.21,30.86,30.86,253800.0
2010-10-01 09:30:00,31.03,31.25,30.93,31.01,50400.0,31.03,31.25,30.93,31.01,50400.0
2010-10-01 10:00:00,31.02,31.03,30.73,30.83,107400.0,31.02,31.03,30.73,30.83,107400.0
2010-10-01 11:00:00,30.8,30.85,30.7,30.72,52000.0,30.8,30.85,30.7,30.72,52000.0
2010-10-01 12:00:00,30.72,30.75,30.7,30.72,30400.0,30.72,30.75,30.7,30.72,30400.0
2010-10-01 13:00:00,30.72,30.76,30.7,30.76,20800.0,30.72,30.76,30.7,30.76,20800.0
2010-10-01 14:00:00,30.78,31.11,30.77,31.11,90200.0,30.78,31.11,30.77,31.11,90200.0
2010-10-01 15:00:00,31.11,31.18,31.05,31.15,100000.0,31.11,31.18,31.05,31.15,100000.0
2010-10-04 09:30:00,31.03,31.25,30.91,31.08,11200.0,31.03,31.25,30.91,31.08,11200.0
2010-10-04 10:00:00,31.11,31.2,31.0,31.04,48600.0,31.11,31.2,31.0,31.04,48600.0
2010-10-04 11:00:00,31.04,31.09,30.84,30.92,70200.0,31.04,31.09,30.84,30.92,70200.0
2010-10-04 12:00:00,30.91,30.91,30.78,30.85,54600.0,30.91,30.91,30.78,30.85,54600.0
2010-10-04 13:00:00,30.87,30.91,30.81,30.85,40000.0,30.87,30.91,30.81,30.85,40000.0
2010-10-04 14:00:00,30.86,30.93,30.8,30.91,31400.0,30.86,30.93,30.8,30.91,31400.0
2010-10-04 15:00:00,30.9,30.99,30.86,30.94,96200.0,30.9,30.99,30.86,30.94,96200.0
2010-10-05 09:30:00,31.15,31.31,31.04,31.11,27600.0,31.15,31.31,31.04,31.11,27600.0
2010-10-05 10:00:00,31.18,31.28,31.08,31.13,57800.0,31.18,31.28,31.08,31.13,57800.0
2010-10-05 11:00:00,31.15,31.36,31.12,31.27,41800.0,31.15,31.36,31.12,31.27,41800.0
2010-10-05 12:00:00,31.27,31.33,31.16,31.29,41200.0,31.27,31.33,31.16,31.29,41200.0
2010-10-05 13:00:00,31.28,31.37,31.23,31.37,43600.0,31.28,31.37,31.23,31.37,43600.0
2010-10-05 14:00:00,31.35,31.43,31.35,31.43,25800.0,31.35,31.43,31.35,31.43,25800.0
2010-10-05 15:00:00,31.43,31.58,31.39,31.4,86800.0,31.43,31.58,31.39,31.4,86800.0
2010-10-06 09:30:00,31.43,31.47,31.38,31.47,10800.0,31.43,31.47,31.38,31.47,10800.0
2010-10-06 10:00:00,31.47,31.56,31.34,31.49,108400.0,31.47,31.56,31.34,31.49,108400.0
2010-10-06 11:00:00,31.49,31.59,31.46,31.54,42400.0,31.49,31.59,31.46,31.54,42400.0
2010-10-06 12:00:00,31.52,31.52,31.3,31.3,40000.0,31.52,31.52,31.3,31.3,40000.0
2010-10-06 13:00:00,31.29,31.29,31.0,31.09,61600.0,31.29,31.29,31.0,31.09,61600.0
2010-10-06 14:00:00,31.1,31.2,31.06,31.12,60200.0,31.1,31.2,31.06,31.12,60200.0
2010-10-06 15:00:00,31.13,31.18,31.07,31.13,107600.0,31.13,31.18,31.07,31.13,107600.0
2010-10-07 09:30:00,31.23,31.27,30.95,31.07,14000.0,31.23,31.27,30.95,31.07,14000.0
2010-10-07 10:00:00,31.07,31.25,31.0,31.14,114200.0,31.07,31.25,31.0,31.14,114200.0
2010-10-07 11:00:00,31.13,31.19,31.11,31.18,96600.0,31.13,31.19,31.11,31.18,96600.0
2010-10-07 12:00:00,31.19,31.2,30.97,31.0,37800.0,31.19,31.2,30.97,31.0,37800.0
2010-10-07 13:00:00,30.98,31.09,30.88,31.06,58000.0,30.98,31.09,30.88,31.06,58000.0
2010-10-07 14:00:00,31.08,31.18,30.98,31.08,58200.0,31.08,31.18,30.98,31.08,58200.0
2010-10-07 15:00:00,31.06,31.12,30.95,30.99,103600.0,31.06,31.12,30.95,30.99,103600.0
2010-10-08 09:30:00,30.89,31.25,30.86,31.0,32600.0,30.89,31.25,30.86,31.0,32600.0
2010-10-08 10:00:00,31.0,31.04,30.83,30.86,104800.0,31.0,31.04,30.83,30.86,104800.0
2010-10-08 11:00:00,30.86,30.93,30.84,30.87,37000.0,30.86,30.93,30.84,30.87,37000.0
2010-10-08 12:00:00,30.87,31.0,30.85,30.9,23800.0,30.87,31.0,30.85,30.9,23800.0
2010-10-08 13:00:00,30.89,30.9,30.8,30.82,21400.0,30.89,30.9,30.8,30.82,21400.0
2010-10-08 14:00:00,30.83,30.91,30.77,30.86,67600.0,30.83,30.91,30.77,30.86,67600.0
2010-10-08 15:00:00,30.88,31.03,30.87,30.93,93000.0,30.88,31.03,30.87,30.93,93000.0
2010-10-11 09:30:00,30.91,31.11,30.91,31.0,19200.0,30.91,31.11,30.91,31.0,19200.0
2010-10-11 10:00:00,31.0,31.01,30.84,30.86,12200.0,31.0,31.01,30.84,30.86,12200.0
2010-10-11 11:00:00,30.89,31.0,30.86,30.98,17000.0,30.89,31.0,30.86,30.98,17000.0
2010-10-11 12:00:00,30.98,31.0,30.96,30.99,13200.0,30.98,31.0,30.96,30.99,13200.0
2010-10-11 13:00:00,30.99,31.02,30.98,31.0,33800.0,30.99,31.02,30.98,31.0,33800.0
2010-10-11 14:00:00,31.0,31.03,30.98,31.0,29800.0,31.0,31.03,30.98,31.0,29800.0
2010-10-11 15:00:00,31.0,31.02,30.87,30.89,25000.0,31.0,31.02,30.87,30.89,25000.0
2010-10-12 09:30:00,30.81,30.81,30.46,30.5,15200.0,30.81,30.81,30.46,30.5,15200.0
2010-10-12 10:00:00,30.55,30.75,30.5,30.69,41400.0,30.55,30.75,30.5,30.69,41400.0
2010-10-12 11:00:00,30.69,30.73,30.61,30.66,29800.0,30.69,30.73,30.61,30.66,29800.0
2010-10-12 12:00:00,30.64,30.67,30.56,30.6,23600.0,30.64,30.67,30.56,30.6,23600.0
2010-10-12 13:00:00,30.61,30.74,30.61,30.73,10000.0,30.61,30.74,30.61,30.73,10000.0
2010-10-12 14:00:00,30.7,30.85,30.69,30.79,29000.0,30.7,30.85,30.69,30.79,29000.0
2010-10-12 15:00:00,30.74,30.89,30.73,30.73,62200.0,30.74,30.89,30.73,30.73,62200.0
2010-10-13 09:30:00,30.99,31.0,30.78,31.0,29800.0,30.99,31.0,30.78,31.0,29800.0
2010-10-13 10:00:00,31.0,31.01,30.91,31.0,35000.0,31.0,31.01,30.91,31.0,35000.0
2010-10-13 11:00:00,31.0,31.04,30.94,30.98,25200.0,31.0,31.04,30.94,30.98,25200.0
2010-10-13 12:00:00,31.0,31.03,30.96,31.01,18400.0,31.0,31.03,30.96,31.01,18400.0
2010-10-13 13:00:00,31.01,31.03,30.97,31.0,23800.0,31.01,31.03,30.97,31.0,23800.0
2010-10-13 14:00:00,31.0,31.15,30.99,31.15,44600.0,31.0,31.15,30.99,31.15,44600.0
2010-10-13 15:00:00,31.15,31.24,31.06,31.09,79600.0,31.15,31.24,31.06,31.09,79600.0
2010-10-14 09:30:00,31.07,31.23,30.98,31.23,32600.0,31.07,31.23,30.98,31.23,32600.0
2010-10-14 10:00:00,31.23,31.5,31.22,31.49,77400.0,31.23,31.5,31.22,31.49,77400.0
2010-10-14 11:00:00,31.49,31.5,31.36,31.37,42400.0,31.49,31.5,31.36,31.37,42400.0
2010-10-14 12:00:00,31.38,31.41,31.27,31.31,65000.0,31.38,31.41,31.27,31.31,65000.0
2010-10-14 13:00:00,31.3,31.3,31.15,31.23,19600.0,31.3,31.3,31.15,31.23,19600.0
2010-10-14 14:00:00,31.23,31.23,31.02,31.02,39400.0,31.23,31.23,31.02,31.02,39400.0
2010-10-14 15:00:00,31.02,31.09,31.0,31.08,78800.0,31.02,31.09,31.0,31.08,78800.0
2010-10-15 09:30:00,31.21,31.32,31.04,31.13,28000.0,31.21,31.32,31.04,31.13,28000.0
2010-10-15 10:00:00,31.13,31.18,30.86,30.88,55000.0,31.13,31.18,30.86,30.88,55000.0
2010-10-15 11:00:00,30.88,31.05,30.86,30.95,40000.0,30.88,31.05,30.86,30.95,40000.0
2010-10-15 12:00:00,30.98,31.03,30.94,30.98,19800.0,30.98,31.03,30.94,30.98,19800.0
2010-10-15 13:00:00,30.99,31.07,30.97,30.99,21200.0,30.99,31.07,30.97,30.99,21200.0
2010-10-15 14:00:00,30.99,31.09,30.97,31.05,54000.0,30.99,31.09,30.97,31.05,54000.0
2010-10-15 15:00:00,31.06,31.19,31.05,31.11,68600.0,31.06,31.19,31.05,31.11,68600.0
2010-10-18 09:30:00,31.09,31.37,31.09,31.37,9200.0,31.09,31.37,31.09,31.37,9200.0
2010-10-18 10:00:00,31.39,31.55,31.33,31.54,44800.0,31.39,31.55,31.33,31.54,44800.0
2010-10-18 11:00:00,31.53,31.67,31.52,31.67,39800.0,31.53,31.67,31.52,31.67,39800.0
2010-10-18 12:00:00,31.68,31.71,31.62,31.66,28800.0,31.68,31.71,31.62,31.66,28800.0
2010-10-18 13:00:00,31.66,31.8,31.65,31.79,56200.0,31.66,31.8,31.65,31.79,56200.0
2010-10-18 14:00:00,31.77,31.79,31.71,31.72,32200.0,31.77,31.79,31.71,31.72,32200.0
2010-10-18 15:00:00,31.72,31.87,31.72,31.86,72000.0,31.72,31.87,31.72,31.86,72000.0
2010-10-19 09:30:00,31.43,31.56,31.23,31.43,35800.0,31.43,31.56,31.23,31.43,35800.0
2010-10-19 10:00:00,31.39,31.7,31.36,31.52,90600.0,31.39,31.7,31.36,31.52,90600.0
2010-10-19 11:00:00,31.51,31.65,31.5,31.63,96000.0,31.51,31.65,31.5,31.63,96000.0
2010-10-19 12:00:00,31.63,31.63,31.49,31.49,68000.0,31.63,31.63,31.49,31.49,68000.0
2010-10-19 13:00:00,31.5,31.5,31.25,31.33,38000.0,31.5,31.5,31.25,31.33,38000.0
2010-10-19 14:00:00,31.3,31.41,31.21,31.24,192800.0,31.3,31.41,31.21,31.24,192800.0
2010-10-19 15:00:00,31.22,31.29,31.11,31.2,144400.0,31.22,31.29,31.11,31.2,144400.0
2010-10-20 09:30:00,31.25,31.45,31.25,31.25,37400.0,31.25,31.45,31.25,31.25,37400.0
2010-10-20 10:00:00,31.25,31.33,31.18,31.24,71400.0,31.25,31.33,31.18,31.24,71400.0
2010-10-20 11:00:00,31.24,31.28,31.17,31.24,61400.0,31.24,31.28,31.17,31.24,61400.0
2010-10-20 12:00:00,31.24,31.33,31.18,31.24,97800.0,31.24,31.33,31.18,31.24,97800.0
2010-10-20 13:00:00,31.23,31.35,31.23,31.28,28600.0,31.23,31.35,31.23,31.28,28600.0
2010-10-20 14:00:00,31.28,31.35,31.22,31.25,44200.0,31.28,31.35,31.22,31.25,44200.0
2010-10-20 15:00:00,31.25,31.3,31.21,31.25,71800.0,31.25,31.3,31.21,31.25,71800.0
2010-10-21 09:30:00,31.25,31.42,31.16,31.3,34200.0,31.25,31.42,31.16,31.3,34200.0
2010-10-21 10:00:00,31.3,31.51,31.27,31.46,75800.0,31.3,31.51,31.27,31.46,75800.0
2010-10-21 11:00:00,31.47,31.53,31.23,31.36,28600.0,31.47,31.53,31.23,31.36,28600.0
2010-10-21 12:00:00,31.36,31.36,31.23,31.3,18400.0,31.36,31.36,31.23,31.3,18400.0
2010-10-21 13:00:00,31.31,31.4,31.13,31.13,88400.0,31.31,31.4,31.13,31.13,88400.0
2010-10-21 14:00:00,31.16,31.34,31.09,31.28,72800.0,31.16,31.34,31.09,31.28,72800.0
2010-10-21 15:00:00,31.29,31.38,31.19,31.23,272000.0,31.29,31.38,31.19,31.23,272000.0
2010-10-22 09:30:00,31.4,31.65,31.0,31.11,98000.0,31.4,31.65,31.0,31.11,98000.0
2010-10-22 10:00:00,31.11,31.34,31.08,31.34,60400.0,31.11,31.34,31.08,31.34,60400.0
2010-10-22 11:00:00,31.3,31.55,31.28,31.55,110200.0,31.3,31.55,31.28,31.55,110200.0
2010-10-22 12:00:00,31.55,31.71,31.49,31.7,51200.0,31.55,31.71,31.49,31.7,51200.0
2010-10-22 13:00:00,31.7,31.75,31.61,31.67,70200.0,31.7,31.75,31.61,31.67,70200.0
2010-10-22 14:00:00,31.66,31.7,31.58,31.61,56000.0,31.66,31.7,31.58,31.61,56000.0
2010-10-22 15:00:00,31.61,31.68,31.55,31.61,104400.0,31.61,31.68,31.55,31.61,104400.0
2010-10-25 09:30:00,31.5,31.53,31.06,31.28,170400.0,31.5,31.53,31.06,31.28,170400.0
2010-10-25 10:00:00,31.28,31.37,30.93,30.96,134400.0,31.28,31.37,30.93,30.96,134400.0
2010-10-25 11:00:00,30.98,31.05,30.75,30.78,121600.0,30.98,31.05,30.75,30.78,121600.0
2010-10-25 12:00:00,30.78,31.06,30.78,30.85,120800.0,30.78,31.06,30.78,30.85,120800.0
2010-10-25 13:00:00,30.85,31.01,30.85,31.0,46800.0,30.85,31.01,30.85,31.0,46800.0
2010-10-25 14:00:00,31.0,31.11,30.92,30.95,81600.0,31.0,31.11,30.92,30.95,81600.0
2010-10-25 15:00:00,30.95,31.0,30.79,30.79,116800.0,30.95,31.0,30.79,30.79,116800.0
2010-10-26 09:30:00,30.57,30.79,30.57,30.72,73400.0,30.57,30.79,30.57,30.72,73400.0
2010-10-26 10:00:00,30.71,31.0,30.68,30.96,105000.0,30.71,31.0,30.68,30.96,105000.0
2010-10-26 11:00:00,30.98,31.02,30.86,30.97,49000.0,30.98,31.02,30.86,30.97,49000.0
2010-10-26 12:00:00,30.99,31.0,30.85,30.86,44000.0,30.99,31.0,30.85,30.86,44000.0
2010-10-26 13:00:00,30.87,30.87,30.7,30.71,49200.0,30.87,30.87,30.7,30.71,49200.0
2010-10-26 14:00:00,30.72,30.74,30.55,30.59,125200.0,30.72,30.74,30.55,30.59,125200.0
2010-10-26 15:00:00,30.58,30.73,30.5,30.5,188800.0,30.58,30.73,30.5,30.5,188800.0
2010-10-27 09:30:00,30.35,30.54,30.21,30.24,39400.0,30.35,30.54,30.21,30.24,39400.0
2010-10-27 10:00:00,30.25,30.31,30.14,30.17,87800.0,30.25,30.31,30.14,30.17,87800.0
2010-10-27 11:00:00,30.17,30.2,30.11,30.15,35000.0,30.17,30.2,30.11,30.15,35000.0
2010-10-27 12:00:00,30.14,30.18,30.06,30.06,50600.0,30.14,30.18,30.06,30.06,50600.0
2010-10-27 13:00:00,30.07,30.15,30.05,30.11,37000.0,30.07,30.15,30.05,30.11,37000.0
2010-10-27 14:00:00,30.11,30.16,30.08,30.13,79400.0,30.11,30.16,30.08,30.13,79400.0
2010-10-27 15:00:00,30.13,30.21,30.08,30.15,187400.0,30.13,30.21,30.08,30.15,187400.0
2010-10-28 09:30:00,30.38,30.5,30.36,30.47,23400.0,30.38,30.5,30.36,30.47,23400.0
2010-10-28 10:00:00,30.47,30.49,30.34,30.38,32400.0,30.47,30.49,30.34,30.38,32400.0
2010-10-28 11:00:00,30.38,30.43,30.22,30.22,24600.0,30.38,30.43,30.22,30.22,24600.0
2010-10-28 12:00:00,30.22,30.27,30.13,30.15,17000.0,30.22,30.27,30.13,30.15,17000.0
2010-10-28 13:00:00,30.15,30.28,30.13,30.15,27400.0,30.15,30.28,30.13,30.15,27400.0
2010-10-28 14:00:00,30.15,30.2,30.08,30.15,34200.0,30.15,30.2,30.08,30.15,34200.0
2010-10-28 15:00:00,30.16,30.27,30.13,30.25,73600.0,30.16,30.27,30.13,30.25,73600.0
2010-10-29 09:30:00,30.06,30.24,30.0,30.0,31200.0,30.06,30.24,30.0,30.0,31200.0
2010-10-29 10:00:00,30.0,30.15,29.98,29.99,60200.0,30.0,30.15,29.98,29.99,60200.0
2010-10-29 11:00:00,29.99,30.01,29.96,29.98,61400.0,29.99,30.01,29.96,29.98,61400.0
2010-10-29 12:00:00,30.0,30.01,29.96,30.0,28000.0,30.0,30.01,29.96,30.0,28000.0
2010-10-29 13:00:00,29.99,30.06,29.92,30.03,29400.0,29.99,30.06,29.92,30.03,29400.0
2010-10-29 14:00:00,30.0,30.07,29.97,30.0,33000.0,30.0,30.07,29.97,30.0,33000.0
2010-10-29 15:00:00,30.0,30.1,29.98,29.98,106200.0,30.0,30.1,29.98,29.98,106200.0
2010-11-01 09:30:00,30.08,30.19,29.97,30.19,20200.0,30.08,30.19,29.97,30.19,20200.0
2010-11-01 10:00:00,30.19,30.33,30.17,30.31,109800.0,30.19,30.33,30.17,30.31,109800.0
2010-11-01 11:00:00,30.24,30.26,30.11,30.18,82600.0,30.24,30.26,30.11,30.18,82600.0
2010-11-01 12:00:00,30.19,30.28,30.13,30.16,41800.0,30.19,30.28,30.13,30.16,41800.0
2010-11-01 13:00:00,30.15,30.25,30.11,30.13,27000.0,30.15,30.25,30.11,30.13,27000.0
2010-11-01 14:00:00,30.13,30.15,29.91,29.93,46400.0,30.13,30.15,29.91,29.93,46400.0
2010-11-01 15:00:00,29.93,30.1,29.83,30.1,151200.0,29.93,30.1,29.83,30.1,151200.0
2010-11-02 09:30:00,30.24,30.5,30.24,30.42,16200.0,30.24,30.5,30.24,30.42,16200.0
2010-11-02 10:00:00,30.42,30.43,30.3,30.39,38000.0,30.42,30.43,30.3,30.39,38000.0
2010-11-02 11:00:00,30.39,30.49,30.38,30.42,24200.0,30.39,30.49,30.38,30.42,24200.0
2010-11-02 12:00:00,30.39,30.43,30.3,30.33,20200.0,30.39,30.43,30.3,30.33,20200.0
2010-11-02 13:00:00,30.34,30.34,30.21,30.21,75400.0,30.34,30.34,30.21,30.21,75400.0
2010-11-02 14:00:00,30.22,30.24,30.11,30.2,38600.0,30.22,30.24,30.11,30.2,38600.0
2010-11-02 15:00:00,30.18,30.2,30.02,30.02,131600.0,30.18,30.2,30.02,30.02,131600.0
2010-11-03 09:30:00,30.02,30.38,30.02,30.27,27000.0,30.02,30.38,30.02,30.27,27000.0
2010-11-03 10:00:00,30.3,30.52,30.3,30.4,53200.0,30.3,30.52,30.3,30.4,53200.0
2010-11-03 11:00:00,30.4,30.4,30.29,30.33,28800.0,30.4,30.4,30.29,30.33,28800.0
2010-11-03 12:00:00,30.35,30.35,30.25,30.34,28000.0,30.35,30.35,30.25,30.34,28000.0
2010-11-03 13:00:00,30.34,30.41,30.3,30.39,34600.0,30.34,30.41,30.3,30.39,34600.0
2010-11-03 14:00:00,30.4,30.5,30.25,30.44,60000.0,30.4,30.5,30.25,30.44,60000.0
2010-11-03 15:00:00,30.45,30.54,30.37,30.43,73800.0,30.45,30.54,30.37,30.43,73800.0
2010-11-04 09:30:00,30.81,31.45,30.63,30.82,60400.0,30.81,31.45,30.63,30.82,60400.0
2010-11-04 10:00:00,30.81,30.95,30.63,30.86,63600.0,30.81,30.95,30.63,30.86,63600.0
2010-11-04 11:00:00,30.88,30.93,30.83,30.85,57600.0,30.88,30.93,30.83,30.85,57600.0
2010-11-04 12:00:00,30.86,30.93,30.85,30.91,56600.0,30.86,30.93,30.85,30.91,56600.0
2010-11-04 13:00:00,30.91,30.93,30.81,30.85,43400.0,30.91,30.93,30.81,30.85,43400.0
2010-11-04 14:00:00,30.84,30.86,30.7,30.73,122800.0,30.84,30.86,30.7,30.73,122800.0
2010-11-04 15:00:00,30.73,30.91,30.65,30.88,268400.0,30.73,30.91,30.65,30.88,268400.0
2010-11-05 09:30:00,30.79,30.92,30.5,30.86,42000.0,30.79,30.92,30.5,30.86,42000.0
2010-11-05 10:00:00,30.86,30.91,30.74,30.81,36800.0,30.86,30.91,30.74,30.81,36800.0
2010-11-05 11:00:00,30.81,30.91,30.73,30.77,50400.0,30.81,30.91,30.73,30.77,50400.0
2010-11-05 12:00:00,30.77,30.79,30.64,30.79,54200.0,30.77,30.79,30.64,30.79,54200.0
2010-11-05 13:00:00,30.78,30.83,30.68,30.74,40200.0,30.78,30.83,30.68,30.74,40200.0
2010-11-05 14:00:00,30.75,30.83,30.6,30.8,74200.0,30.75,30.83,30.6,30.8,74200.0
2010-11-05 15:00:00,30.8,30.9,30.77,30.9,93400.0,30.8,30.9,30.77,30.9,93400.0
2010-11-08 09:30:00,30.69,31.02,30.68,31.0,37400.0,30.69,31.02,30.68,31.0,37400.0
2010-11-08 10:00:00,31.03,31.12,30.92,30.92,31000.0,31.03,31.12,30.92,30.92,31000.0
2010-11-08 11:00:00,30.93,31.25,30.92,31.22,37600.0,30.93,31.25,30.92,31.22,37600.0
2010-11-08 12:00:00,31.21,31.3,31.18,31.24,37800.0,31.21,31.3,31.18,31.24,37800.0
2010-11-08 13:00:00,31.25,31.29,31.2,31.24,47200.0,31.25,31.29,31.2,31.24,47200.0
2010-11-08 14:00:00,31.25,31.3,31.24,31.25,46000.0,31.25,31.3,31.24,31.25,46000.0
2010-11-08 15:00:00,31.24,31.34,31.21,31.34,183600.0,31.24,31.34,31.21,31.34,183600.0
2010-11-09 09:30:00,31.4,31.45,31.3,31.4,38200.0,31.4,31.45,31.3,31.4,38200.0
2010-11-09 10:00:00,31.4,31.53,31.38,31.42,73000.0,31.4,31.53,31.38,31.42,73000.0
2010-11-09 11:00:00,31.43,31.54,31.4,31.41,39600.0,31.43,31.54,31.4,31.41,39600.0
2010-11-09 12:00:00,31.41,31.45,31.36,31.42,43400.0,31.41,31.45,31.36,31.42,43400.0
2010-11-09 13:00:00,31.4,31.5,31.39,31.47,62400.0,31.4,31.5,31.39,31.47,62400.0
2010-11-09 14:00:00,31.48,31.55,31.43,31.5,63400.0,31.48,31.55,31.43,31.5,63400.0
2010-11-09 15:00:00,31.5,31.5,31.31,31.48,225400.0,31.5,31.5,31.31,31.48,225400.0
2010-11-10 09:30:00,31.34,31.5,31.27,31.36,40000.0,31.34,31.5,31.27,31.36,40000.0
2010-11-10 10:00:00,31.33,31.48,31.31,31.45,53600.0,31.33,31.48,31.31,31.45,53600.0
2010-11-10 11:00:00,31.43,31.57,31.35,31.55,28400.0,31.43,31.57,31.35,31.55,28400.0
2010-11-10 12:00:00,31.56,31.79,31.55,31.77,68400.0,31.56,31.79,31.55,31.77,68400.0
2010-11-10 13:00:00,31.78,31.97,31.74,31.94,72600.0,31.78,31.97,31.74,31.94,72600.0
2010-11-10 14:00:00,31.95,32.07,31.93,32.01,110400.0,31.95,32.07,31.93,32.01,110400.0
2010-11-10 15:00:00,32.0,32.19,31.95,32.18,185600.0,32.0,32.19,31.95,32.18,185600.0
2010-11-11 09:30:00,31.85,32.05,31.8,32.05,37600.0,31.85,32.05,31.8,32.05,37600.0
2010-11-11 10:00:00,32.01,32.17,31.96,32.04,30200.0,32.01,32.17,31.96,32.04,30200.0
2010-11-11 11:00:00,32.08,32.09,31.94,32.02,22200.0,32.08,32.09,31.94,32.02,22200.0
2010-11-11 12:00:00,32.02,32.1,32.0,32.05,54000.0,32.02,32.1,32.0,32.05,54000.0
2010-11-11 13:00:00,32.07,32.1,32.02,32.05,28200.0,32.07,32.1,32.02,32.05,28200.0
2010-11-11 14:00:00,32.05,32.06,31.98,32.02,24200.0,32.05,32.06,31.98,32.02,24200.0
2010-11-11 15:00:00,32.04,32.06,31.93,31.98,125600.0,32.04,32.06,31.93,31.98,125600.0
2010-11-12 09:30:00,31.75,31.93,31.75,31.93,12200.0,31.75,31.93,31.75,31.93,12200.0
2010-11-12 10:00:00,31.92,31.93,31.66,31.67,26800.0,31.92,31.93,31.66,31.67,26800.0
2010-11-12 11:00:00,31.68,31.68,31.59,31.63,40600.0,31.68,31.68,31.59,31.63,40600.0
2010-11-12 12:00:00,31.63,31.65,31.5,31.53,40800.0,31.63,31.65,31.5,31.53,40800.0
2010-11-12 13:00:00,31.54,31.66,31.5,31.62,54200.0,31.54,31.66,31.5,31.62,54200.0
2010-11-12 14:00:00,31.61,31.71,31.46,31.63,78000.0,31.61,31.71,31.46,31.63,78000.0
2010-11-12 15:00:00,31.63,31.71,31.55,31.55,122400.0,31.63,31.71,31.55,31.55,122400.0
2010-11-15 09:30:00,31.62,31.8,31.43,31.69,13600.0,31.62,31.8,31.43,31.69,13600.0
2010-11-15 10:00:00,31.68,31.97,31.65,31.85,42000.0,31.68,31.97,31.65,31.85,42000.0
2010-11-15 11:00:00,31.88,32.0,31.81,32.0,28400.0,31.88,32.0,31.81,32.0,28400.0
2010-11-15 12:00:00,32.0,32.0,31.75,31.88,20200.0,32.0,32.0,31.75,31.88,20200.0
2010-11-15 13:00:00,31.88,31.98,31.85,31.93,24000.0,31.88,31.98,31.85,31.93,24000.0
2010-11-15 14:00:00,31.93,32.08,31.87,32.01,50800.0,31.93,32.08,31.87,32.01,50800.0
2010-11-15 15:00:00,32.0,32.01,31.79,31.79,108000.0,32.0,32.01,31.79,31.79,108000.0
2010-11-16 09:30:00,31.6,31.66,31.32,31.46,86600.0,31.6,31.66,31.32,31.46,86600.0
2010-11-16 10:00:00,31.49,31.64,31.33,31.49,102200.0,31.49,31.64,31.33,31.49,102200.0
2010-11-16 11:00:00,31.5,31.53,31.33,31.45,121000.0,31.5,31.53,31.33,31.45,121000.0
2010-11-16 12:00:00,31.45,31.58,31.38,31.56,65600.0,31.45,31.58,31.38,31.56,65600.0
2010-11-16 13:00:00,31.57,31.58,31.48,31.52,35000.0,31.57,31.58,31.48,31.52,35000.0
2010-11-16 14:00:00,31.52,31.54,31.46,31.52,50600.0,31.52,31.54,31.46,31.52,50600.0
2010-11-16 15:00:00,31.53,31.61,31.38,31.61,142800.0,31.53,31.61,31.38,31.61,142800.0
2010-11-17 09:30:00,31.58,31.93,31.47,31.72,74600.0,31.58,31.93,31.47,31.72,74600.0
2010-11-17 10:00:00,31.74,31.81,31.47,31.5,61400.0,31.74,31.81,31.47,31.5,61400.0
2010-11-17 11:00:00,31.51,31.8,31.3,31.73,260000.0,31.51,31.8,31.3,31.73,260000.0
2010-11-17 12:00:00,31.73,31.74,31.59,31.65,19200.0,31.73,31.74,31.59,31.65,19200.0
2010-11-17 13:00:00,31.62,31.8,31.61,31.78,28000.0,31.62,31.8,31.61,31.78,28000.0
2010-11-17 14:00:00,31.76,31.82,31.7,31.72,34400.0,31.76,31.82,31.7,31.72,34400.0
2010-11-17 15:00:00,31.74,31.75,31.6,31.75,63400.0,31.74,31.75,31.6,31.75,63400.0
2010-11-18 09:30:00,32.11,32.35,32.03,32.18,23600.0,32.11,32.35,32.03,32.18,23600.0
2010-11-18 10:00:00,32.19,32.59,32.19,32.49,70600.0,32.19,32.59,32.19,32.49,70600.0
2010-11-18 11:00:00,32.49,32.51,32.35,32.38,23400.0,32.49,32.51,32.35,32.38,23400.0
2010-11-18 12:00:00,32.38,32.46,32.33,32.34,33200.0,32.38,32.46,32.33,32.34,33200.0
2010-11-18 13:00:00,32.34,32.34,32.25,32.28,12400.0,32.34,32.34,32.25,32.28,12400.0
2010-11-18 14:00:00,32.29,32.34,32.25,32.3,29000.0,32.29,32.34,32.25,32.3,29000.0
2010-11-18 15:00:00,32.32,32.34,32.17,32.22,51200.0,32.32,32.34,32.17,32.22,51200.0
2010-11-19 09:30:00,32.25,32.42,32.06,32.21,9600.0,32.25,32.42,32.06,32.21,9600.0
2010-11-19 10:00:00,32.21,32.26,32.17,32.17,46800.0,32.21,32.26,32.17,32.17,46800.0
2010-11-19 11:00:00,32.21,32.29,32.13,32.13,32600.0,32.21,32.29,32.13,32.13,32600.0
2010-11-19 12:00:00,32.15,32.17,32.06,32.13,18000.0,32.15,32.17,32.06,32.13,18000.0
2010-11-19 13:00:00,32.15,32.25,32.12,32.24,25200.0,32.15,32.25,32.12,32.24,25200.0
2010-11-19 14:00:00,32.24,32.37,32.21,32.27,25800.0,32.24,32.37,32.21,32.27,25800.0
2010-11-19 15:00:00,32.26,32.3,32.21,32.27,54400.0,32.26,32.3,32.21,32.27,54400.0
2010-11-22 09:30:00,32.06,32.2,32.0,32.2,28600.0,32.06,32.2,32.0,32.2,28600.0
2010-11-22 10:00:00,32.19,32.29,32.0,32.02,32000.0,32.19,32.29,32.0,32.02,32000.0
2010-11-22 11:00:00,32.0,32.07,31.95,32.05,18000.0,32.0,32.07,31.95,32.05,18000.0
2010-11-22 12:00:00,32.02,32.02,31.75,31.8,47800.0,32.02,32.02,31.75,31.8,47800.0
2010-11-22 13:00:00,31.78,31.95,31.77,31.89,25000.0,31.78,31.95,31.77,31.89,25000.0
2010-11-22 14:00:00,31.91,32.18,31.91,32.16,58000.0,31.91,32.18,31.91,32.16,58000.0
2010-11-22 15:00:00,32.16,32.27,32.09,32.17,84800.0,32.16,32.27,32.09,32.17,84800.0
2010-11-23 09:30:00,31.95,32.27,31.75,32.06,77400.0,31.95,32.27,31.75,32.06,77400.0
2010-11-23 10:00:00,32.02,32.15,31.99,32.09,37400.0,32.02,32.15,31.99,32.09,37400.0
2010-11-23 11:00:00,32.07,32.13,31.95,32.09,54200.0,32.07,32.13,31.95,32.09,54200.0
2010-11-23 12:00:00,32.09,32.27,32.02,32.25,22000.0,32.09,32.27,32.02,32.25,22000.0
2010-11-23 13:00:00,32.26,32.27,32.15,32.2,28000.0,32.26,32.27,32.15,32.2,28000.0
2010-11-23 14:00:00,32.2,32.55,32.2,32.41,153600.0,32.2,32.55,32.2,32.41,153600.0
2010-11-23 15:00:00,32.41,32.59,32.32,32.49,194600.0,32.41,32.59,32.32,32.49,194600.0
2010-11-24 09:30:00,32.63,32.85,32.52,32.54,78800.0,32.63,32.85,32.52,32.54,78800.0
2010-11-24 10:00:00,32.52,32.67,32.41,32.57,52600.0,32.52,32.67,32.41,32.57,52600.0
2010-11-24 11:00:00,32.6,32.82,32.54,32.73,32800.0,32.6,32.82,32.54,32.73,32800.0
2010-11-24 12:00:00,32.75,32.87,32.74,32.81,38400.0,32.75,32.87,32.74,32.81,38400.0
2010-11-24 13:00:00,32.8,32.98,32.77,32.93,31200.0,32.8,32.98,32.77,32.93,31200.0
2010-11-24 14:00:00,32.93,32.94,32.88,32.9,45800.0,32.93,32.94,32.88,32.9,45800.0
2010-11-24 15:00:00,32.91,32.98,32.85,32.88,84800.0,32.91,32.98,32.85,32.88,84800.0
2010-11-26 09:30:00,32.63,32.77,32.46,32.51,35400.0,32.63,32.77,32.46,32.51,35400.0
2010-11-26 10:00:00,32.57,32.66,32.52,32.52,45200.0,32.57,32.66,32.52,32.52,45200.0
2010-11-26 11:00:00,32.54,32.55,32.36,32.39,45200.0,32.54,32.55,32.36,32.39,45200.0
2010-11-26 12:00:00,32.39,32.58,32.38,32.48,39200.0,32.39,32.58,32.38,32.48,39200.0
2010-11-29 09:30:00,32.2,32.27,31.88,31.88,28800.0,32.2,32.27,31.88,31.88,28800.0
2010-11-29 10:00:00,31.88,31.9,31.7,31.7,53000.0,31.88,31.9,31.7,31.7,53000.0
2010-11-29 11:00:00,31.7,31.89,31.7,31.79,109800.0,31.7,31.89,31.7,31.79,109800.0
2010-11-29 12:00:00,31.8,32.0,31.78,31.99,44000.0,31.8,32.0,31.78,31.99,44000.0
2010-11-29 13:00:00,31.98,32.02,31.91,31.93,57000.0,31.98,32.02,31.91,31.93,57000.0
2010-11-29 14:00:00,31.94,32.08,31.92,32.05,49000.0,31.94,32.08,31.92,32.05,49000.0
2010-11-29 15:00:00,32.07,32.18,32.04,32.15,155200.0,32.07,32.18,32.04,32.15,155200.0
2010-11-30 09:30:00,31.92,32.07,31.91,32.03,32600.0,31.92,32.07,31.91,32.03,32600.0
2010-11-30 10:00:00,32.12,32.16,31.96,32.05,25600.0,32.12,32.16,31.96,32.05,25600.0
2010-11-30 11:00:00,32.05,32.12,31.94,32.03,33400.0,32.05,32.12,31.94,32.03,33400.0
2010-11-30 12:00:00,32.05,32.11,31.98,32.02,54000.0,32.05,32.11,31.98,32.02,54000.0
2010-11-30 13:00:00,32.04,32.25,32.02,32.24,29000.0,32.04,32.25,32.02,32.24,29000.0
2010-11-30 14:00:00,32.26,32.31,32.1,32.16,41000.0,32.26,32.31,32.1,32.16,41000.0
2010-11-30 15:00:00,32.18,32.26,32.06,32.09,79000.0,32.18,32.26,32.06,32.09,79000.0
2010-12-01 09:30:00,32.44,32.94,32.37,32.93,65200.0,32.44,32.94,32.37,32.93,65200.0
2010-12-01 10:00:00,32.94,33.0,32.64,32.77,78200.0,32.94,33.0,32.64,32.77,78200.0
2010-12-01 11:00:00,32.77,32.91,32.73,32.9,29600.0,32.77,32.91,32.73,32.9,29600.0
2010-12-01 12:00:00,32.9,32.94,32.81,32.9,21000.0,32.9,32.94,32.81,32.9,21000.0
2010-12-01 13:00:00,32.9,32.93,32.74,32.74,24000.0,32.9,32.93,32.74,32.74,24000.0
2010-12-01 14:00:00,32.76,32.77,32.66,32.77,61000.0,32.76,32.77,32.66,32.77,61000.0
2010-12-01 15:00:00,32.77,32.85,32.75,32.83,92000.0,32.77,32.85,32.75,32.83,92000.0
2010-12-02 09:30:00,32.52,33.1,32.52,33.06,47000.0,32.52,33.1,32.52,33.06,47000.0
2010-12-02 10:00:00,33.06,33.15,32.97,33.13,43200.0,33.06,33.15,32.97,33.13,43200.0
2010-12-02 11:00:00,33.15,33.25,33.15,33.22,34800.0,33.15,33.25,33.15,33.22,34800.0
2010-12-02 12:00:00,33.23,33.25,33.2,33.24,14200.0,33.23,33.25,33.2,33.24,14200.0
2010-12-02 13:00:00,33.24,33.25,33.17,33.18,22000.0,33.24,33.25,33.17,33.18,22000.0
2010-12-02 14:00:00,33.19,33.24,33.18,33.2,25400.0,33.19,33.24,33.18,33.2,25400.0
2010-12-02 15:00:00,33.21,33.21,33.12,33.12,78200.0,33.21,33.21,33.12,33.12,78200.0
2010-12-03 09:30:00,32.85,33.24,32.85,33.22,23400.0,32.85,33.24,32.85,33.22,23400.0
2010-12-03 10:00:00,33.22,33.25,33.09,33.24,25200.0,33.22,33.25,33.09,33.24,25200.0
2010-12-03 11:00:00,33.24,33.25,33.13,33.18,24400.0,33.24,33.25,33.13,33.18,24400.0
2010-12-03 12:00:00,33.19,33.31,33.13,33.3,51800.0,33.19,33.31,33.13,33.3,51800.0
2010-12-03 13:00:00,33.32,33.35,33.23,33.34,83400.0,33.32,33.35,33.23,33.34,83400.0
2010-12-03 14:00:00,33.37,33.44,33.31,33.41,43000.0,33.37,33.44,33.31,33.41,43000.0
2010-12-03 15:00:00,33.43,33.46,33.37,33.37,91400.0,33.43,33.46,33.37,33.37,91400.0
2010-12-06 09:30:00,33.38,33.46,33.15,33.15,26400.0,33.38,33.46,33.15,33.15,26400.0
2010-12-06 10:00:00,33.18,33.21,33.09,33.12,45000.0,33.18,33.21,33.09,33.12,45000.0
2010-12-06 11:00:00,33.13,33.13,32.99,33.09,42800.0,33.13,33.13,32.99,33.09,42800.0
2010-12-06 12:00:00,33.08,33.14,33.06,33.1,16600.0,33.08,33.14,33.06,33.1,16600.0
2010-12-06 13:00:00,33.11,33.13,32.99,33.1,49000.0,33.11,33.13,32.99,33.1,49000.0
2010-12-06 14:00:00,33.1,33.1,33.0,33.06,37200.0,33.1,33.1,33.0,33.06,37200.0
2010-12-06 15:00:00,33.07,33.13,33.0,33.12,94000.0,33.07,33.13,33.0,33.12,94000.0
2010-12-07 09:30:00,33.44,33.7,33.42,33.7,22400.0,33.44,33.7,33.42,33.7,22400.0
2010-12-07 10:00:00,33.7,33.71,33.56,33.64,73000.0,33.7,33.71,33.56,33.64,73000.0
2010-12-07 11:00:00,33.64,33.67,33.51,33.6,39000.0,33.64,33.67,33.51,33.6,39000.0
2010-12-07 12:00:00,33.58,33.62,33.52,33.56,26800.0,33.58,33.62,33.52,33.56,26800.0
2010-12-07 13:00:00,33.56,33.6,33.37,33.59,46400.0,33.56,33.6,33.37,33.59,46400.0
2010-12-07 14:00:00,33.59,33.66,33.51,33.51,45400.0,33.59,33.66,33.51,33.51,45400.0
2010-12-07 15:00:00,33.51,33.63,33.47,33.49,106000.0,33.51,33.63,33.47,33.49,106000.0
2010-12-08 09:30:00,33.5,33.69,33.35,33.68,20000.0,33.5,33.69,33.35,33.68,20000.0
2010-12-08 10:00:00,33.68,33.87,33.59,33.87,59000.0,33.68,33.87,33.59,33.87,59000.0
2010-12-08 11:00:00,33.88,34.08,33.85,33.85,80600.0,33.88,34.08,33.85,33.85,80600.0
2010-12-08 12:00:00,33.86,33.86,33.74,33.76,33600.0,33.86,33.86,33.74,33.76,33600.0
2010-12-08 13:00:00,33.76,33.8,33.64,33.68,44600.0,33.76,33.8,33.64,33.68,44600.0
2010-12-08 14:00:00,33.67,33.68,33.49,33.51,71600.0,33.67,33.68,33.49,33.51,71600.0
2010-12-08 15:00:00,33.51,33.59,33.39,33.54,110000.0,33.51,33.59,33.39,33.54,110000.0
2010-12-09 09:30:00,33.8,33.94,33.67,33.91,18800.0,33.8,33.94,33.67,33.91,18800.0
2010-12-09 10:00:00,33.93,33.94,33.68,33.68,16800.0,33.93,33.94,33.68,33.68,16800.0
2010-12-09 11:00:00,33.69,33.73,33.62,33.65,14400.0,33.69,33.73,33.62,33.65,14400.0
2010-12-09 12:00:00,33.67,33.72,33.66,33.67,13000.0,33.67,33.72,33.66,33.67,13000.0
2010-12-09 13:00:00,33.71,33.72,33.64,33.72,13200.0,33.71,33.72,33.64,33.72,13200.0
2010-12-09 14:00:00,33.72,33.74,33.67,33.67,22200.0,33.72,33.74,33.67,33.67,22200.0
2010-12-09 15:00:00,33.67,33.7,33.59,33.7,57800.0,33.67,33.7,33.59,33.7,57800.0
2010-12-10 09:30:00,33.73,34.02,33.73,33.95,13400.0,33.73,34.02,33.73,33.95,13400.0
2010-12-10 10:00:00,33.96,34.15,33.95,34.15,29200.0,33.96,34.15,33.95,34.15,29200.0
2010-12-10 11:00:00,34.15,34.37,34.15,34.37,77800.0,34.15,34.37,34.15,34.37,77800.0
2010-12-10 12:00:00,34.37,34.63,34.35,34.63,141800.0,34.37,34.63,34.35,34.63,141800.0
2010-12-10 13:00:00,34.6,34.66,34.52,34.55,48400.0,34.6,34.66,34.52,34.55,48400.0
2010-12-10 14:00:00,34.55,34.73,34.52,34.68,87000.0,34.55,34.73,34.52,34.68,87000.0
2010-12-10 15:00:00,34.72,34.9,34.68,34.87,169600.0,34.72,34.9,34.68,34.87,169600.0
2010-12-13 09:30:00,34.87,35.29,34.79,35.24,73800.0,34.87,35.29,34.79,35.24,73800.0
2010-12-13 10:00:00,35.27,35.37,34.99,35.02,87000.0,35.27,35.37,34.99,35.02,87000.0
2010-12-13 11:00:00,35.0,35.19,34.99,35.13,45000.0,35.0,35.19,34.99,35.13,45000.0
2010-12-13 12:00:00,35.12,35.12,34.84,34.91,31400.0,35.12,35.12,34.84,34.91,31400.0
2010-12-13 13:00:00,34.92,34.94,34.76,34.79,18400.0,34.92,34.94,34.76,34.79,18400.0
2010-12-13 14:00:00,34.77,34.99,34.7,34.97,73000.0,34.77,34.99,34.7,34.97,73000.0
2010-12-13 15:00:00,34.96,35.05,34.94,35.05,134000.0,34.96,35.05,34.94,35.05,134000.0
2010-12-14 09:30:00,35.01,35.55,35.01,35.53,45400.0,35.01,35.55,35.01,35.53,45400.0
2010-12-14 10:00:00,35.55,35.77,35.54,35.74,114800.0,35.55,35.77,35.54,35.74,114800.0
2010-12-14 11:00:00,35.76,35.8,35.68,35.73,43200.0,35.76,35.8,35.68,35.73,43200.0
2010-12-14 12:00:00,35.75,35.82,35.71,35.77,21000.0,35.75,35.82,35.71,35.77,21000.0
2010-12-14 13:00:00,35.77,35.84,35.63,35.63,45000.0,35.77,35.84,35.63,35.63,45000.0
2010-12-14 14:00:00,35.63,35.64,35.47,35.55,74600.0,35.63,35.64,35.47,35.55,74600.0
2010-12-14 15:00:00,35.57,35.63,35.37,35.55,95400.0,35.57,35.63,35.37,35.55,95400.0
2010-12-15 09:30:00,35.52,35.98,35.52,35.98,15400.0,35.52,35.98,35.52,35.98,15400.0
2010-12-15 10:00:00,35.98,36.2,35.95,36.18,75000.0,35.98,36.2,35.95,36.18,75000.0
2010-12-15 11:00:00,36.17,36.19,36.0,36.07,139600.0,36.17,36.19,36.0,36.07,139600.0
2010-12-15 12:00:00,36.07,36.08,35.94,35.97,29200.0,36.07,36.08,35.94,35.97,29200.0
2010-12-15 13:00:00,35.96,36.02,35.91,36.0,39200.0,35.96,36.02,35.91,36.0,39200.0
2010-12-15 14:00:00,36.0,36.0,35.74,35.74,47200.0,36.0,36.0,35.74,35.74,47200.0
2010-12-15 15:00:00,35.75,35.8,35.69,35.8,183000.0,35.75,35.8,35.69,35.8,183000.0
2010-12-16 09:30:00,35.52,35.66,35.35,35.39,48200.0,35.52,35.66,35.35,35.39,48200.0
2010-12-16 10:00:00,35.5,35.6,35.33,35.37,87400.0,35.5,35.6,35.33,35.37,87400.0
2010-12-16 11:00:00,35.45,35.55,35.38,35.53,69400.0,35.45,35.55,35.38,35.53,69400.0
2010-12-16 12:00:00,35.51,35.57,35.48,35.5,82800.0,35.51,35.57,35.48,35.5,82800.0
2010-12-16 13:00:00,35.5,35.52,35.47,35.47,43600.0,35.5,35.52,35.47,35.47,43600.0
2010-12-16 14:00:00,35.48,35.52,35.46,35.48,50600.0,35.48,35.52,35.46,35.48,50600.0
2010-12-16 15:00:00,35.51,35.54,35.45,35.5,201200.0,35.51,35.54,35.45,35.5,201200.0
2010-12-17 09:30:00,35.62,35.72,35.37,35.5,116000.0,35.62,35.72,35.37,35.5,116000.0
2010-12-17 10:00:00,35.49,35.5,35.48,35.5,102600.0,35.49,35.5,35.48,35.5,102600.0
2010-12-17 11:00:00,35.49,35.72,35.49,35.67,48600.0,35.49,35.72,35.49,35.67,48600.0
2010-12-17 12:00:00,35.69,35.77,35.55,35.66,29200.0,35.69,35.77,35.55,35.66,29200.0
2010-12-17 13:00:00,35.66,35.9,35.66,35.87,32000.0,35.66,35.9,35.66,35.87,32000.0
2010-12-17 14:00:00,35.86,35.93,35.82,35.83,38200.0,35.86,35.93,35.82,35.83,38200.0
2010-12-17 15:00:00,35.85,35.96,35.8,35.92,105600.0,35.85,35.96,35.8,35.92,105600.0
2010-12-20 09:30:00,35.89,36.12,35.86,35.96,27000.0,35.89,36.12,35.86,35.96,27000.0
2010-12-20 10:00:00,35.97,36.0,35.85,35.99,32400.0,35.97,36.0,35.85,35.99,32400.0
2010-12-20 11:00:00,35.97,35.98,35.93,35.97,35800.0,35.97,35.98,35.93,35.97,35800.0
2010-12-20 12:00:00,35.97,36.01,35.95,36.0,36600.0,35.97,36.01,35.95,36.0,36600.0
2010-12-20 13:00:00,35.99,36.0,35.84,35.84,63600.0,35.99,36.0,35.84,35.84,63600.0
2010-12-20 14:00:00,35.86,35.95,35.85,35.86,36600.0,35.86,35.95,35.85,35.86,36600.0
2010-12-20 15:00:00,35.84,35.87,35.75,35.85,46200.0,35.84,35.87,35.75,35.85,46200.0
2010-12-21 09:30:00,35.88,35.93,35.72,35.74,24800.0,35.88,35.93,35.72,35.74,24800.0
2010-12-21 10:00:00,35.75,35.77,35.62,35.68,42600.0,35.75,35.77,35.62,35.68,42600.0
2010-12-21 11:00:00,35.71,35.72,35.58,35.64,15400.0,35.71,35.72,35.58,35.64,15400.0
2010-12-21 12:00:00,35.64,35.7,35.59,35.69,20000.0,35.64,35.7,35.59,35.69,20000.0
2010-12-21 13:00:00,35.69,35.73,35.66,35.68,15000.0,35.69,35.73,35.66,35.68,15000.0
2010-12-21 14:00:00,35.66,35.68,35.51,35.51,38600.0,35.66,35.68,35.51,35.51,38600.0
2010-12-21 15:00:00,35.51,35.68,35.51,35.6,65800.0,35.51,35.68,35.51,35.6,65800.0
2010-12-22 09:30:00,35.51,35.94,35.51,35.88,56200.0,35.51,35.94,35.51,35.88,56200.0
2010-12-22 10:00:00,35.9,35.93,35.79,35.85,57000.0,35.9,35.93,35.79,35.85,57000.0
2010-12-22 11:00:00,35.85,35.87,35.79,35.81,20600.0,35.85,35.87,35.79,35.81,20600.0
2010-12-22 12:00:00,35.84,35.85,35.76,35.76,25800.0,35.84,35.85,35.76,35.76,25800.0
2010-12-22 13:00:00,35.77,35.78,35.68,35.69,12200.0,35.77,35.78,35.68,35.69,12200.0
2010-12-22 14:00:00,35.7,35.76,35.7,35.75,19800.0,35.7,35.76,35.7,35.75,19800.0
2010-12-22 15:00:00,35.76,35.76,35.64,35.66,47200.0,35.76,35.76,35.64,35.66,47200.0
2010-12-23 09:30:00,36.23,36.23,35.64,35.71,17600.0,36.23,36.23,35.64,35.71,17600.0
2010-12-23 10:00:00,35.74,35.74,35.58,35.68,15400.0,35.74,35.74,35.58,35.68,15400.0
2010-12-23 11:00:00,35.7,35.71,35.58,35.66,23800.0,35.7,35.71,35.58,35.66,23800.0
2010-12-23 12:00:00,35.65,35.73,35.65,35.66,10800.0,35.65,35.73,35.65,35.66,10800.0
2010-12-23 13:00:00,35.67,35.7,35.58,35.58,8000.0,35.67,35.7,35.58,35.58,8000.0
2010-12-23 14:00:00,35.62,35.65,35.57,35.6,17000.0,35.62,35.65,35.57,35.6,17000.0
2010-12-23 15:00:00,35.6,35.63,35.51,35.51,25600.0,35.6,35.63,35.51,35.51,25600.0
2010-12-27 09:30:00,35.37,35.5,35.33,35.33,7200.0,35.37,35.5,35.33,35.33,7200.0
2010-12-27 10:00:00,35.35,35.65,35.35,35.63,40400.0,35.35,35.65,35.35,35.63,40400.0
2010-12-27 11:00:00,35.63,35.79,35.6,35.79,69800.0,35.63,35.79,35.6,35.79,69800.0
2010-12-27 12:00:00,35.8,35.93,35.74,35.88,57000.0,35.8,35.93,35.74,35.88,57000.0
2010-12-27 13:00:00,35.88,35.97,35.85,35.88,44800.0,35.88,35.97,35.85,35.88,44800.0
2010-12-27 14:00:00,35.88,35.88,35.77,35.8,50400.0,35.88,35.88,35.77,35.8,50400.0
2010-12-27 15:00:00,35.8,35.81,35.71,35.73,103800.0,35.8,35.81,35.71,35.73,103800.0
2010-12-28 09:30:00,35.63,35.64,35.47,35.58,17000.0,35.63,35.64,35.47,35.58,17000.0
2010-12-28 10:00:00,35.58,35.63,35.49,35.62,40800.0,35.58,35.63,35.49,35.62,40800.0
2010-12-28 11:00:00,35.62,35.63,35.6,35.62,21200.0,35.62,35.63,35.6,35.62,21200.0
2010-12-28 12:00:00,35.62,35.75,35.62,35.63,54200.0,35.62,35.75,35.62,35.63,54200.0
2010-12-28 13:00:00,35.65,35.7,35.64,35.68,22000.0,35.65,35.7,35.64,35.68,22000.0
2010-12-28 14:00:00,35.68,35.73,35.65,35.67,73600.0,35.68,35.73,35.65,35.67,73600.0
2010-12-28 15:00:00,35.66,35.69,35.6,35.67,82600.0,35.66,35.69,35.6,35.67,82600.0
2010-12-29 09:30:00,35.63,35.78,35.5,35.73,25200.0,35.63,35.78,35.5,35.73,25200.0
2010-12-29 10:00:00,35.73,35.74,35.59,35.63,26200.0,35.73,35.74,35.59,35.63,26200.0
2010-12-29 11:00:00,35.63,35.65,35.53,35.54,45800.0,35.63,35.65,35.53,35.54,45800.0
2010-12-29 12:00:00,35.55,35.56,35.47,35.51,21800.0,35.55,35.56,35.47,35.51,21800.0
2010-12-29 13:00:00,35.5,35.51,35.41,35.42,14000.0,35.5,35.51,35.41,35.42,14000.0
2010-12-29 14:00:00,35.43,35.44,35.31,35.33,30600.0,35.43,35.44,35.31,35.33,30600.0
2010-12-29 15:00:00,35.33,35.35,35.23,35.27,131000.0,35.33,35.35,35.23,35.27,131000.0
2010-12-30 09:30:00,35.14,35.46,34.94,35.4,18200.0,35.14,35.46,34.94,35.4,18200.0
2010-12-30 10:00:00,35.41,35.45,35.25,35.4,61000.0,35.41,35.45,35.25,35.4,61000.0
2010-12-30 11:00:00,35.4,35.48,35.38,35.43,36600.0,35.4,35.48,35.38,35.43,36600.0
2010-12-30 12:00:00,35.41,35.43,35.37,35.37,12800.0,35.41,35.43,35.37,35.37,12800.0
2010-12-30 13:00:00,35.35,35.36,35.25,35.29,11800.0,35.35,35.36,35.25,35.29,11800.0
2010-12-30 14:00:00,35.3,35.3,35.24,35.26,13800.0,35.3,35.3,35.24,35.26,13800.0
2010-12-30 15:00:00,35.27,35.3,35.1,35.1,96200.0,35.27,35.3,35.1,35.1,96200.0
2010-12-31 09:30:00,35.08,35.12,34.92,35.05,22000.0,35.08,35.12,34.92,35.05,22000.0
2010-12-31 10:00:00,35.05,35.05,35.04,35.04,9600.0,35.05,35.05,35.04,35.04,9600.0
2010-12-31 11:00:00,35.05,35.12,35.04,35.09,25400.0,35.05,35.12,35.04,35.09,25400.0
2010-12-31 12:00:00,35.09,35.12,35.04,35.04,10600.0,35.09,35.12,35.04,35.04,10600.0
2010-12-31 13:00:00,35.03,35.07,35.03,35.04,6000.0,35.03,35.07,35.03,35.04,6000.0
2010-12-31 14:00:00,35.04,35.05,35.0,35.02,11000.0,35.04,35.05,35.0,35.02,11000.0
2010-12-31 15:00:00,35.02,35.05,34.57,34.62,143400.0,35.02,35.05,34.57,34.62,143400.0
2011-01-03 09:30:00,34.92,35.54,34.92,35.0,75400.0,34.92,35.54,34.92,35.0,75400.0
2011-01-03 10:00:00,35.0,35.05,34.85,34.91,109200.0,35.0,35.05,34.85,34.91,109200.0
2011-01-03 11:00:00,34.91,34.98,34.85,34.92,47200.0,34.91,34.98,34.85,34.92,47200.0
2011-01-03 12:00:00,34.92,34.95,34.83,34.83,52600.0,34.92,34.95,34.83,34.83,52600.0
2011-01-03 13:00:00,34.84,34.97,34.84,34.97,198400.0,34.84,34.97,34.84,34.97,198400.0
2011-01-03 14:00:00,34.97,34.99,34.88,34.92,166400.0,34.97,34.99,34.88,34.92,166400.0
2011-01-03 15:00:00,34.93,34.98,34.82,34.86,204600.0,34.93,34.98,34.82,34.86,204600.0
2011-01-04 09:30:00,34.83,34.97,34.7,34.8,67000.0,34.83,34.97,34.7,34.8,67000.0
2011-01-04 10:00:00,34.81,34.82,34.45,34.51,68800.0,34.81,34.82,34.45,34.51,68800.0
2011-01-04 11:00:00,34.52,34.52,34.24,34.3,86600.0,34.52,34.52,34.24,34.3,86600.0
2011-01-04 12:00:00,34.3,34.4,34.24,34.3,67600.0,34.3,34.4,34.24,34.3,67600.0
2011-01-04 13:00:00,34.32,34.4,34.27,34.32,46200.0,34.32,34.4,34.27,34.32,46200.0
2011-01-04 14:00:00,34.31,34.41,34.27,34.31,50000.0,34.31,34.41,34.27,34.31,50000.0
2011-01-04 15:00:00,34.3,34.48,34.3,34.44,76200.0,34.3,34.48,34.3,34.44,76200.0
2011-01-05 09:30:00,34.14,34.35,33.65,34.34,134800.0,34.14,34.35,33.65,34.34,134800.0
2011-01-05 10:00:00,34.33,34.88,34.33,34.87,180000.0,34.33,34.88,34.33,34.87,180000.0
2011-01-05 11:00:00,34.87,34.92,34.73,34.73,53000.0,34.87,34.92,34.73,34.73,53000.0
2011-01-05 12:00:00,34.73,34.74,34.65,34.65,19600.0,34.73,34.74,34.65,34.65,19600.0
2011-01-05 13:00:00,34.65,34.7,34.57,34.63,53200.0,34.65,34.7,34.57,34.63,53200.0
2011-01-05 14:00:00,34.64,34.66,34.6,34.64,58800.0,34.64,34.66,34.6,34.64,58800.0
2011-01-05 15:00:00,34.65,34.68,34.52,34.52,109200.0,34.65,34.68,34.52,34.52,109200.0
2011-01-06 09:30:00,34.52,34.77,34.52,34.67,37000.0,34.52,34.77,34.52,34.67,37000.0
2011-01-06 10:00:00,34.65,34.74,34.58,34.58,35400.0,34.65,34.74,34.58,34.58,35400.0
2011-01-06 11:00:00,34.58,34.63,34.54,34.6,14800.0,34.58,34.63,34.54,34.6,14800.0
2011-01-06 12:00:00,34.62,34.63,34.57,34.61,18800.0,34.62,34.63,34.57,34.61,18800.0
2011-01-06 13:00:00,34.61,34.63,34.51,34.63,31200.0,34.61,34.63,34.51,34.63,31200.0
2011-01-06 14:00:00,34.63,34.64,34.48,34.48,46000.0,34.63,34.64,34.48,34.48,46000.0
2011-01-06 15:00:00,34.49,34.55,34.4,34.5,77400.0,34.49,34.55,34.4,34.5,77400.0
2011-01-07 09:30:00,34.63,34.63,34.37,34.45,30800.0,34.63,34.63,34.37,34.45,30800.0
2011-01-07 10:00:00,34.45,34.5,34.35,34.37,35000.0,34.45,34.5,34.35,34.37,35000.0
2011-01-07 11:00:00,34.36,34.4,34.2,34.27,35400.0,34.36,34.4,34.2,34.27,35400.0
2011-01-07 12:00:00,34.28,34.31,33.99,34.08,27600.0,34.28,34.31,33.99,34.08,27600.0
2011-01-07 13:00:00,34.07,34.21,34.02,34.15,29800.0,34.07,34.21,34.02,34.15,29800.0
2011-01-07 14:00:00,34.15,34.18,34.13,34.15,37600.0,34.15,34.18,34.13,34.15,37600.0
2011-01-07 15:00:00,34.14,34.33,34.14,34.24,52400.0,34.14,34.33,34.14,34.24,52400.0
2011-01-10 09:30:00,34.01,34.28,33.74,34.13,49200.0,34.01,34.28,33.74,34.13,49200.0
2011-01-10 10:00:00,34.12,34.19,33.99,34.04,40800.0,34.12,34.19,33.99,34.04,40800.0
2011-01-10 11:00:00,34.04,34.38,34.02,34.38,36400.0,34.04,34.38,34.02,34.38,36400.0
2011-01-10 12:00:00,34.37,34.46,34.33,34.38,143000.0,34.37,34.46,34.33,34.38,143000.0
2011-01-10 13:00:00,34.38,34.46,34.31,34.4,49400.0,34.38,34.46,34.31,34.4,49400.0
2011-01-10 14:00:00,34.4,34.4,34.15,34.25,143800.0,34.4,34.4,34.15,34.25,143800.0
2011-01-10 15:00:00,34.27,34.31,34.21,34.22,115800.0,34.27,34.31,34.21,34.22,115800.0
2011-01-11 09:30:00,34.24,34.34,33.96,34.18,60600.0,34.24,34.34,33.96,34.18,60600.0
2011-01-11 10:00:00,34.19,34.35,34.19,34.25,112800.0,34.19,34.35,34.19,34.25,112800.0
2011-01-11 11:00:00,34.25,34.33,34.24,34.31,89800.0,34.25,34.33,34.24,34.31,89800.0
2011-01-11 12:00:00,34.31,34.41,34.26,34.35,146600.0,34.31,34.41,34.26,34.35,146600.0
2011-01-11 13:00:00,34.38,34.4,34.29,34.29,94800.0,34.38,34.4,34.29,34.29,94800.0
2011-01-11 14:00:00,34.29,34.42,34.24,34.4,90800.0,34.29,34.42,34.24,34.4,90800.0
2011-01-11 15:00:00,34.39,34.51,34.35,34.47,184400.0,34.39,34.51,34.35,34.47,184400.0
2011-01-12 09:30:00,34.45,34.66,34.45,34.55,44800.0,34.45,34.66,34.45,34.55,44800.0
2011-01-12 10:00:00,34.55,34.62,34.5,34.62,51200.0,34.55,34.62,34.5,34.62,51200.0
2011-01-12 11:00:00,34.62,34.65,34.53,34.58,78200.0,34.62,34.65,34.53,34.58,78200.0
2011-01-12 12:00:00,34.58,34.62,34.55,34.59,29200.0,34.58,34.62,34.55,34.59,29200.0
2011-01-12 13:00:00,34.58,34.69,34.56,34.67,60400.0,34.58,34.69,34.56,34.67,60400.0
2011-01-12 14:00:00,34.67,34.74,34.62,34.71,77200.0,34.67,34.74,34.62,34.71,77200.0
2011-01-12 15:00:00,34.71,34.72,34.62,34.69,118800.0,34.71,34.72,34.62,34.69,118800.0
2011-01-13 09:30:00,34.57,34.6,34.47,34.54,67200.0,34.57,34.6,34.47,34.54,67200.0
2011-01-13 10:00:00,34.55,34.63,34.52,34.61,66600.0,34.55,34.63,34.52,34.61,66600.0
2011-01-13 11:00:00,34.63,34.72,34.59,34.62,94800.0,34.63,34.72,34.59,34.62,94800.0
2011-01-13 12:00:00,34.63,34.65,34.59,34.6,41600.0,34.63,34.65,34.59,34.6,41600.0
2011-01-13 13:00:00,34.6,34.68,34.31,34.31,240200.0,34.6,34.68,34.31,34.31,240200.0
2011-01-13 14:00:00,34.32,34.41,34.17,34.18,127800.0,34.32,34.41,34.17,34.18,127800.0
2011-01-13 15:00:00,34.19,34.27,34.19,34.25,95000.0,34.19,34.27,34.19,34.25,95000.0
2011-01-14 09:30:00,34.24,34.38,34.17,34.35,77400.0,34.24,34.38,34.17,34.35,77400.0
2011-01-14 10:00:00,34.38,34.49,34.3,34.41,91800.0,34.38,34.49,34.3,34.41,91800.0
2011-01-14 11:00:00,34.41,34.42,34.32,34.35,44000.0,34.41,34.42,34.32,34.35,44000.0
2011-01-14 12:00:00,34.35,34.58,34.35,34.58,92800.0,34.35,34.58,34.35,34.58,92800.0
2011-01-14 13:00:00,34.6,34.77,34.6,34.68,29200.0,34.6,34.77,34.6,34.68,29200.0
2011-01-14 14:00:00,34.69,34.72,34.58,34.68,47800.0,34.69,34.72,34.58,34.68,47800.0
2011-01-14 15:00:00,34.69,34.72,34.59,34.66,107600.0,34.69,34.72,34.59,34.66,107600.0
2011-01-18 09:30:00,34.59,34.87,34.59,34.85,55400.0,34.59,34.87,34.59,34.85,55400.0
2011-01-18 10:00:00,34.85,34.86,34.55,34.65,121800.0,34.85,34.86,34.55,34.65,121800.0
2011-01-18 11:00:00,34.64,34.97,34.6,34.88,96200.0,34.64,34.97,34.6,34.88,96200.0
2011-01-18 12:00:00,34.88,34.91,34.68,34.79,47800.0,34.88,34.91,34.68,34.79,47800.0
2011-01-18 13:00:00,34.8,34.92,34.78,34.82,40200.0,34.8,34.92,34.78,34.82,40200.0
2011-01-18 14:00:00,34.87,35.0,34.87,34.99,54800.0,34.87,35.0,34.87,34.99,54800.0
2011-01-18 15:00:00,34.98,35.3,34.94,35.27,379600.0,34.98,35.3,34.94,35.27,379600.0
2011-01-19 09:30:00,35.13,35.46,35.05,35.46,75600.0,35.13,35.46,35.05,35.46,75600.0
2011-01-19 10:00:00,35.48,35.5,35.34,35.43,123400.0,35.48,35.5,35.34,35.43,123400.0
2011-01-19 11:00:00,35.43,35.6,35.38,35.51,126400.0,35.43,35.6,35.38,35.51,126400.0
2011-01-19 12:00:00,35.51,35.58,35.44,35.5,81600.0,35.51,35.58,35.44,35.5,81600.0
2011-01-19 13:00:00,35.51,35.51,35.31,35.34,70400.0,35.51,35.51,35.31,35.34,70400.0
2011-01-19 14:00:00,35.34,35.4,35.07,35.09,67000.0,35.34,35.4,35.07,35.09,67000.0
2011-01-19 15:00:00,35.09,35.19,35.0,35.06,504200.0,35.09,35.19,35.0,35.06,504200.0
2011-01-20 09:30:00,34.99,35.19,34.98,35.17,102200.0,34.99,35.19,34.98,35.17,102200.0
2011-01-20 10:00:00,35.16,35.23,35.04,35.08,34800.0,35.16,35.23,35.04,35.08,34800.0
2011-01-20 11:00:00,35.07,35.07,34.95,35.01,96200.0,35.07,35.07,34.95,35.01,96200.0
2011-01-20 12:00:00,35.03,35.09,34.99,35.07,96200.0,35.03,35.09,34.99,35.07,96200.0
2011-01-20 13:00:00,35.05,35.09,35.02,35.07,75200.0,35.05,35.09,35.02,35.07,75200.0
2011-01-20 14:00:00,35.06,35.09,35.03,35.08,107800.0,35.06,35.09,35.03,35.08,107800.0
2011-01-20 15:00:00,35.08,35.09,34.96,35.02,154200.0,35.08,35.09,34.96,35.02,154200.0
2011-01-21 09:30:00,35.17,35.25,35.0,35.16,36400.0,35.17,35.25,35.0,35.16,36400.0
2011-01-21 10:00:00,35.16,35.17,35.02,35.03,44200.0,35.16,35.17,35.02,35.03,44200.0
2011-01-21 11:00:00,35.03,35.06,35.0,35.05,77400.0,35.03,35.06,35.0,35.05,77400.0
2011-01-21 12:00:00,35.06,35.17,35.03,35.1,91400.0,35.06,35.17,35.03,35.1,91400.0
2011-01-21 13:00:00,35.1,35.16,35.09,35.16,20600.0,35.1,35.16,35.09,35.16,20600.0
2011-01-21 14:00:00,35.18,35.19,35.13,35.15,37200.0,35.18,35.19,35.13,35.15,37200.0
2011-01-21 15:00:00,35.15,35.2,35.04,35.1,134200.0,35.15,35.2,35.04,35.1,134200.0
2011-01-24 09:30:00,35.1,35.3,35.1,35.24,64800.0,35.1,35.3,35.1,35.24,64800.0
2011-01-24 10:00:00,35.24,35.47,35.22,35.47,50000.0,35.24,35.47,35.22,35.47,50000.0
2011-01-24 11:00:00,35.46,35.74,35.46,35.65,44000.0,35.46,35.74,35.46,35.65,44000.0
2011-01-24 12:00:00,35.65,35.77,35.63,35.76,40600.0,35.65,35.77,35.63,35.76,40600.0
2011-01-24 13:00:00,35.75,35.88,35.74,35.82,51400.0,35.75,35.88,35.74,35.82,51400.0
2011-01-24 14:00:00,35.79,35.83,35.74,35.77,83400.0,35.79,35.83,35.74,35.77,83400.0
2011-01-24 15:00:00,35.77,35.82,35.62,35.64,218200.0,35.77,35.82,35.62,35.64,218200.0
2011-01-25 09:30:00,35.5,35.72,35.29,35.7,35600.0,35.5,35.72,35.29,35.7,35600.0
2011-01-25 10:00:00,35.74,35.85,35.74,35.83,55600.0,35.74,35.85,35.74,35.83,55600.0
2011-01-25 11:00:00,35.81,35.85,35.68,35.74,27000.0,35.81,35.85,35.68,35.74,27000.0
2011-01-25 12:00:00,35.76,35.98,35.76,35.96,33600.0,35.76,35.98,35.76,35.96,33600.0
2011-01-25 13:00:00,35.95,35.98,35.85,35.88,35600.0,35.95,35.98,35.85,35.88,35600.0
2011-01-25 14:00:00,35.86,35.88,35.71,35.86,62800.0,35.86,35.88,35.71,35.86,62800.0
2011-01-25 15:00:00,35.86,36.05,35.83,36.05,129800.0,35.86,36.05,35.83,36.05,129800.0
2011-01-26 09:30:00,36.19,36.59,36.17,36.52,109600.0,36.19,36.59,36.17,36.52,109600.0
2011-01-26 10:00:00,36.52,36.9,36.46,36.74,247800.0,36.52,36.9,36.46,36.74,247800.0
2011-01-26 11:00:00,36.71,36.81,36.59,36.63,91000.0,36.71,36.81,36.59,36.63,91000.0
2011-01-26 12:00:00,36.65,36.66,36.49,36.53,122600.0,36.65,36.66,36.49,36.53,122600.0
2011-01-26 13:00:00,36.52,36.61,36.46,36.49,152600.0,36.52,36.61,36.46,36.49,152600.0
2011-01-26 14:00:00,36.48,36.6,36.47,36.59,113200.0,36.48,36.6,36.47,36.59,113200.0
2011-01-26 15:00:00,36.59,36.61,36.46,36.49,69200.0,36.59,36.61,36.46,36.49,69200.0
2011-01-27 09:30:00,36.6,36.7,36.55,36.68,19400.0,36.6,36.7,36.55,36.68,19400.0
2011-01-27 10:00:00,36.69,36.69,36.48,36.49,47400.0,36.69,36.69,36.48,36.49,47400.0
2011-01-27 11:00:00,36.51,36.56,36.41,36.49,67200.0,36.51,36.56,36.41,36.49,67200.0
2011-01-27 12:00:00,36.45,36.61,36.41,36.49,166000.0,36.45,36.61,36.41,36.49,166000.0
2011-01-27 13:00:00,36.5,36.6,36.5,36.58,72200.0,36.5,36.6,36.5,36.58,72200.0
2011-01-27 14:00:00,36.58,36.65,36.56,36.58,74800.0,36.58,36.65,36.56,36.58,74800.0
2011-01-27 15:00:00,36.6,36.63,36.52,36.55,162800.0,36.6,36.63,36.52,36.55,162800.0
2011-01-28 09:30:00,36.7,37.0,36.35,36.41,221400.0,36.7,37.0,36.35,36.41,221400.0
2011-01-28 10:00:00,36.42,36.49,35.38,35.57,268000.0,36.42,36.49,35.38,35.57,268000.0
2011-01-28 11:00:00,35.57,35.66,35.29,35.49,174800.0,35.57,35.66,35.29,35.49,174800.0
2011-01-28 12:00:00,35.49,35.5,35.31,35.38,63200.0,35.49,35.5,35.31,35.38,63200.0
2011-01-28 13:00:00,35.39,35.55,35.27,35.55,76800.0,35.39,35.55,35.27,35.55,76800.0
2011-01-28 14:00:00,35.54,35.63,35.46,35.62,102400.0,35.54,35.63,35.46,35.62,102400.0
2011-01-28 15:00:00,35.6,35.63,35.38,35.43,207800.0,35.6,35.63,35.38,35.43,207800.0
2011-01-31 09:30:00,35.35,35.8,35.29,35.65,58400.0,35.35,35.8,35.29,35.65,58400.0
2011-01-31 10:00:00,35.65,35.89,35.63,35.85,35600.0,35.65,35.89,35.63,35.85,35600.0
2011-01-31 11:00:00,35.86,35.99,35.8,35.99,37600.0,35.86,35.99,35.8,35.99,37600.0
2011-01-31 12:00:00,36.0,36.0,35.91,35.98,44400.0,36.0,36.0,35.91,35.98,44400.0
2011-01-31 13:00:00,35.99,35.99,35.91,35.94,22800.0,35.99,35.99,35.91,35.94,22800.0
2011-01-31 14:00:00,35.95,35.96,35.8,35.91,38000.0,35.95,35.96,35.8,35.91,38000.0
2011-01-31 15:00:00,35.9,35.94,35.82,35.85,210600.0,35.9,35.94,35.82,35.85,210600.0
2011-02-01 09:30:00,36.03,36.25,35.15,36.25,33000.0,36.03,36.25,35.15,36.25,33000.0
2011-02-01 10:00:00,36.24,36.3,35.98,36.21,71800.0,36.24,36.3,35.98,36.21,71800.0
2011-02-01 11:00:00,36.19,36.32,36.06,36.19,51800.0,36.19,36.32,36.06,36.19,51800.0
2011-02-01 12:00:00,36.19,36.38,36.19,36.37,41200.0,36.19,36.38,36.19,36.37,41200.0
2011-02-01 13:00:00,36.37,36.41,36.26,36.38,46600.0,36.37,36.41,36.26,36.38,46600.0
2011-02-01 14:00:00,36.36,36.4,36.31,36.38,38200.0,36.36,36.4,36.31,36.38,38200.0
2011-02-01 15:00:00,36.38,36.41,36.19,36.27,127400.0,36.38,36.41,36.19,36.27,127400.0
2011-02-02 09:30:00,36.12,36.35,35.96,36.3,47400.0,36.12,36.35,35.96,36.3,47400.0
2011-02-02 10:00:00,36.31,36.45,36.24,36.41,47800.0,36.31,36.45,36.24,36.41,47800.0
2011-02-02 11:00:00,36.4,36.52,36.35,36.47,40200.0,36.4,36.52,36.35,36.47,40200.0
2011-02-02 12:00:00,36.47,36.5,36.33,36.37,35800.0,36.47,36.5,36.33,36.37,35800.0
2011-02-02 13:00:00,36.36,36.47,36.35,36.43,24600.0,36.36,36.47,36.35,36.43,24600.0
2011-02-02 14:00:00,36.43,36.54,36.37,36.52,42400.0,36.43,36.54,36.37,36.52,42400.0
2011-02-02 15:00:00,36.52,36.52,36.29,36.29,75000.0,36.52,36.52,36.29,36.29,75000.0
2011-02-03 09:30:00,36.24,36.63,36.24,36.49,30000.0,36.24,36.63,36.24,36.49,30000.0
2011-02-03 10:00:00,36.54,36.6,36.35,36.55,60200.0,36.54,36.6,36.35,36.55,60200.0
2011-02-03 11:00:00,36.55,36.88,36.49,36.86,38400.0,36.55,36.88,36.49,36.86,38400.0
2011-02-03 12:00:00,36.88,36.89,36.77,36.83,28400.0,36.88,36.89,36.77,36.83,28400.0
2011-02-03 13:00:00,36.84,36.85,36.76,36.84,48600.0,36.84,36.85,36.76,36.84,48600.0
2011-02-03 14:00:00,36.83,37.0,36.77,36.99,52400.0,36.83,37.0,36.77,36.99,52400.0
2011-02-03 15:00:00,36.99,37.05,36.85,36.92,140000.0,36.99,37.05,36.85,36.92,140000.0
2011-02-04 09:30:00,37.0,37.1,36.66,37.02,29800.0,37.0,37.1,36.66,37.02,29800.0
2011-02-04 10:00:00,37.08,37.12,36.99,37.06,37800.0,37.08,37.12,36.99,37.06,37800.0
2011-02-04 11:00:00,37.06,37.19,37.04,37.14,53400.0,37.06,37.19,37.04,37.14,53400.0
2011-02-04 12:00:00,37.16,37.24,37.13,37.19,45000.0,37.16,37.24,37.13,37.19,45000.0
2011-02-04 13:00:00,37.19,37.31,37.19,37.29,17200.0,37.19,37.31,37.19,37.29,17200.0
2011-02-04 14:00:00,37.29,37.34,37.19,37.25,85800.0,37.29,37.34,37.19,37.25,85800.0
2011-02-04 15:00:00,37.24,37.27,37.13,37.21,50600.0,37.24,37.27,37.13,37.21,50600.0
2011-02-07 09:30:00,37.26,37.5,37.02,37.49,36600.0,37.26,37.5,37.02,37.49,36600.0
2011-02-07 10:00:00,37.49,37.77,37.45,37.72,63200.0,37.49,37.77,37.45,37.72,63200.0
2011-02-07 11:00:00,37.74,37.77,37.62,37.66,17400.0,37.74,37.77,37.62,37.66,17400.0
2011-02-07 12:00:00,37.67,37.67,37.55,37.56,26000.0,37.67,37.67,37.55,37.56,26000.0
2011-02-07 13:00:00,37.54,37.62,37.54,37.56,31200.0,37.54,37.62,37.54,37.56,31200.0
2011-02-07 14:00:00,37.57,37.61,37.55,37.6,38200.0,37.57,37.61,37.55,37.6,38200.0
2011-02-07 15:00:00,37.6,37.77,37.45,37.54,116600.0,37.6,37.77,37.45,37.54,116600.0
2011-02-08 09:30:00,37.62,37.84,37.62,37.63,13200.0,37.62,37.84,37.62,37.63,13200.0
2011-02-08 10:00:00,37.65,37.74,37.52,37.6,47200.0,37.65,37.74,37.52,37.6,47200.0
2011-02-08 11:00:00,37.59,37.59,37.5,37.52,55600.0,37.59,37.59,37.5,37.52,55600.0
2011-02-08 12:00:00,37.54,37.56,37.52,37.55,33800.0,37.54,37.56,37.52,37.55,33800.0
2011-02-08 13:00:00,37.55,37.56,37.5,37.51,32200.0,37.55,37.56,37.5,37.51,32200.0
2011-02-08 14:00:00,37.52,37.52,37.49,37.5,48600.0,37.52,37.52,37.49,37.5,48600.0
2011-02-08 15:00:00,37.5,37.56,37.47,37.5,88400.0,37.5,37.56,37.47,37.5,88400.0
2011-02-09 09:30:00,37.48,37.73,37.48,37.52,35000.0,37.48,37.73,37.48,37.52,35000.0
2011-02-09 10:00:00,37.55,37.57,37.48,37.52,51200.0,37.55,37.57,37.48,37.52,51200.0
2011-02-09 11:00:00,37.5,37.54,37.4,37.42,72800.0,37.5,37.54,37.4,37.42,72800.0
2011-02-09 12:00:00,37.42,37.5,37.35,37.43,97800.0,37.42,37.5,37.35,37.43,97800.0
2011-02-09 13:00:00,37.44,37.53,37.44,37.46,43400.0,37.44,37.53,37.44,37.46,43400.0
2011-02-09 14:00:00,37.46,37.54,37.41,37.49,102600.0,37.46,37.54,37.41,37.49,102600.0
2011-02-09 15:00:00,37.49,37.57,37.45,37.52,138800.0,37.49,37.57,37.45,37.52,138800.0
2011-02-10 09:30:00,37.38,37.52,37.24,37.49,35600.0,37.38,37.52,37.24,37.49,35600.0
2011-02-10 10:00:00,37.49,37.51,37.42,37.49,100600.0,37.49,37.51,37.42,37.49,100600.0
2011-02-10 11:00:00,37.49,37.55,37.45,37.52,90200.0,37.49,37.55,37.45,37.52,90200.0
2011-02-10 12:00:00,37.54,37.71,37.54,37.67,41200.0,37.54,37.71,37.54,37.67,41200.0
2011-02-10 13:00:00,37.65,37.7,37.6,37.66,23000.0,37.65,37.7,37.6,37.66,23000.0
2011-02-10 14:00:00,37.67,37.81,37.63,37.73,72800.0,37.67,37.81,37.63,37.73,72800.0
2011-02-10 15:00:00,37.73,37.88,37.71,37.78,112600.0,37.73,37.88,37.71,37.78,112600.0
2011-02-11 09:30:00,37.6,37.9,37.34,37.79,33000.0,37.6,37.9,37.34,37.79,33000.0
2011-02-11 10:00:00,37.86,38.02,37.77,37.96,38000.0,37.86,38.02,37.77,37.96,38000.0
2011-02-11 11:00:00,37.96,38.11,37.94,38.11,15600.0,37.96,38.11,37.94,38.11,15600.0
2011-02-11 12:00:00,38.09,38.13,38.06,38.06,5800.0,38.09,38.13,38.06,38.06,5800.0
2011-02-11 13:00:00,38.08,38.12,38.01,38.11,17200.0,38.08,38.12,38.01,38.11,17200.0
2011-02-11 14:00:00,38.12,38.24,38.12,38.24,15400.0,38.12,38.24,38.12,38.24,15400.0
2011-02-11 15:00:00,38.24,38.35,38.22,38.35,69600.0,38.24,38.35,38.22,38.35,69600.0
2011-02-14 09:30:00,38.1,38.53,38.1,38.44,46200.0,38.1,38.53,38.1,38.44,46200.0
2011-02-14 10:00:00,38.44,38.67,38.44,38.59,75400.0,38.44,38.67,38.44,38.59,75400.0
2011-02-14 11:00:00,38.63,38.8,38.61,38.74,44200.0,38.63,38.8,38.61,38.74,44200.0
2011-02-14 12:00:00,38.74,38.75,38.65,38.7,41600.0,38.74,38.75,38.65,38.7,41600.0
2011-02-14 13:00:00,38.71,38.77,38.61,38.68,42000.0,38.71,38.77,38.61,38.68,42000.0
2011-02-14 14:00:00,38.68,38.76,38.66,38.74,21600.0,38.68,38.76,38.66,38.74,21600.0
2011-02-14 15:00:00,38.74,38.8,38.72,38.78,79200.0,38.74,38.8,38.72,38.78,79200.0
2011-02-15 09:30:00,38.62,39.23,38.62,39.21,79600.0,38.62,39.23,38.62,39.21,79600.0
2011-02-15 10:00:00,39.21,39.33,38.98,39.22,54400.0,39.21,39.33,38.98,39.22,54400.0
2011-02-15 11:00:00,39.24,39.43,39.24,39.31,34600.0,39.24,39.43,39.24,39.31,34600.0
2011-02-15 12:00:00,39.31,39.43,39.22,39.27,53200.0,39.31,39.43,39.22,39.27,53200.0
2011-02-15 13:00:00,39.3,39.35,39.24,39.27,30000.0,39.3,39.35,39.24,39.27,30000.0
2011-02-15 14:00:00,39.27,39.29,39.18,39.24,33200.0,39.27,39.29,39.18,39.24,33200.0
2011-02-15 15:00:00,39.24,39.34,39.09,39.09,169600.0,39.24,39.34,39.09,39.09,169600.0
2011-02-16 09:30:00,39.22,39.43,39.15,39.26,32200.0,39.22,39.43,39.15,39.26,32200.0
2011-02-16 10:00:00,39.25,39.38,39.25,39.35,40400.0,39.25,39.38,39.25,39.35,40400.0
2011-02-16 11:00:00,39.32,39.32,39.09,39.13,47000.0,39.32,39.32,39.09,39.13,47000.0
2011-02-16 12:00:00,39.13,39.13,39.04,39.07,33000.0,39.13,39.13,39.04,39.07,33000.0
2011-02-16 13:00:00,39.06,39.08,38.98,38.98,64200.0,39.06,39.08,38.98,38.98,64200.0
2011-02-16 14:00:00,38.98,39.03,38.91,38.98,39600.0,38.98,39.03,38.91,38.98,39600.0
2011-02-16 15:00:00,39.0,39.09,38.99,39.06,75800.0,39.0,39.09,38.99,39.06,75800.0
2011-02-17 09:30:00,38.9,39.06,38.9,39.02,20000.0,38.9,39.06,38.9,39.02,20000.0
2011-02-17 10:00:00,39.04,39.09,38.91,38.92,33200.0,39.04,39.09,38.91,38.92,33200.0
2011-02-17 11:00:00,38.93,38.98,38.89,38.97,56600.0,38.93,38.98,38.89,38.97,56600.0
2011-02-17 12:00:00,38.94,38.94,38.86,38.88,32600.0,38.94,38.94,38.86,38.88,32600.0
2011-02-17 13:00:00,38.88,38.89,38.84,38.87,101200.0,38.88,38.89,38.84,38.87,101200.0
2011-02-17 14:00:00,38.87,38.9,38.74,38.9,219200.0,38.87,38.9,38.74,38.9,219200.0
2011-02-17 15:00:00,38.88,39.13,38.88,38.88,178400.0,38.88,39.13,38.88,38.88,178400.0
2011-02-18 09:30:00,38.98,39.25,38.91,39.17,45600.0,38.98,39.25,38.91,39.17,45600.0
2011-02-18 10:00:00,39.2,39.45,39.13,39.34,95600.0,39.2,39.45,39.13,39.34,95600.0
2011-02-18 11:00:00,39.37,39.45,39.35,39.4,45000.0,39.37,39.45,39.35,39.4,45000.0
2011-02-18 12:00:00,39.4,39.52,39.26,39.35,283600.0,39.4,39.52,39.26,39.35,283600.0
2011-02-18 13:00:00,39.37,39.54,39.35,39.51,106600.0,39.37,39.54,39.35,39.51,106600.0
2011-02-18 14:00:00,39.5,39.53,39.4,39.53,65400.0,39.5,39.53,39.4,39.53,65400.0
2011-02-18 15:00:00,39.53,39.66,39.51,39.66,81600.0,39.53,39.66,39.51,39.66,81600.0
2011-02-22 09:30:00,39.49,39.49,39.24,39.42,28800.0,39.49,39.49,39.24,39.42,28800.0
2011-02-22 10:00:00,39.43,39.57,39.29,39.52,25000.0,39.43,39.57,39.29,39.52,25000.0
2011-02-22 11:00:00,39.52,39.55,39.32,39.39,28400.0,39.52,39.55,39.32,39.39,28400.0
2011-02-22 12:00:00,39.39,39.39,39.08,39.19,157000.0,39.39,39.39,39.08,39.19,157000.0
2011-02-22 13:00:00,39.18,39.25,38.75,38.93,86200.0,39.18,39.25,38.75,38.93,86200.0
2011-02-22 14:00:00,38.95,38.99,38.85,38.88,45600.0,38.95,38.99,38.85,38.88,45600.0
2011-02-22 15:00:00,38.88,38.91,38.72,38.75,228400.0,38.88,38.91,38.72,38.75,228400.0
2011-02-23 09:30:00,38.76,38.82,38.41,38.64,40200.0,38.76,38.82,38.41,38.64,40200.0
2011-02-23 10:00:00,38.66,38.66,38.5,38.61,60800.0,38.66,38.66,38.5,38.61,60800.0
2011-02-23 11:00:00,38.6,38.62,38.31,38.33,128400.0,38.6,38.62,38.31,38.33,128400.0
2011-02-23 12:00:00,38.31,38.35,37.63,38.02,127400.0,38.31,38.35,37.63,38.02,127400.0
2011-02-23 13:00:00,38.07,38.12,37.85,38.12,84200.0,38.07,38.12,37.85,38.12,84200.0
2011-02-23 14:00:00,38.13,38.24,38.01,38.08,43000.0,38.13,38.24,38.01,38.08,43000.0
2011-02-23 15:00:00,38.1,38.2,38.07,38.13,108200.0,38.1,38.2,38.07,38.13,108200.0
2011-02-24 09:30:00,38.1,38.34,38.05,38.12,35600.0,38.1,38.34,38.05,38.12,35600.0
2011-02-24 10:00:00,38.13,38.2,38.04,38.1,69400.0,38.13,38.2,38.04,38.1,69400.0
2011-02-24 11:00:00,38.1,38.17,38.04,38.16,80600.0,38.1,38.17,38.04,38.16,80600.0
2011-02-24 12:00:00,38.15,38.16,37.77,37.99,41600.0,38.15,38.16,37.77,37.99,41600.0
2011-02-24 13:00:00,37.97,38.1,37.7,37.72,71400.0,37.97,38.1,37.7,37.72,71400.0
2011-02-24 14:00:00,37.71,37.88,37.71,37.88,59200.0,37.71,37.88,37.71,37.88,59200.0
2011-02-24 15:00:00,37.91,38.06,37.85,37.87,161800.0,37.91,38.06,37.85,37.87,161800.0
2011-02-25 09:30:00,37.99,38.21,36.77,37.89,48600.0,37.99,38.21,36.77,37.89,48600.0
2011-02-25 10:00:00,37.94,38.27,37.88,38.23,113400.0,37.94,38.27,37.88,38.23,113400.0
2011-02-25 11:00:00,38.26,38.47,38.26,38.41,45800.0,38.26,38.47,38.26,38.41,45800.0
2011-02-25 12:00:00,38.41,38.67,38.41,38.64,45000.0,38.41,38.67,38.41,38.64,45000.0
2011-02-25 13:00:00,38.68,38.71,38.54,38.54,59600.0,38.68,38.71,38.54,38.54,59600.0
2011-02-25 14:00:00,38.56,38.63,38.34,38.52,105200.0,38.56,38.63,38.34,38.52,105200.0
2011-02-25 15:00:00,38.52,38.83,38.52,38.83,114800.0,38.52,38.83,38.52,38.83,114800.0
2011-02-28 09:30:00,39.01,39.39,38.85,38.95,36800.0,39.01,39.39,38.85,38.95,36800.0
2011-02-28 10:00:00,38.99,39.3,38.95,39.3,28600.0,38.99,39.3,38.95,39.3,28600.0
2011-02-28 11:00:00,39.3,39.32,38.99,39.09,48800.0,39.3,39.32,38.99,39.09,48800.0
2011-02-28 12:00:00,39.07,39.1,38.99,39.1,100400.0,39.07,39.1,38.99,39.1,100400.0
2011-02-28 13:00:00,39.08,39.12,38.99,39.02,54600.0,39.08,39.12,38.99,39.02,54600.0
2011-02-28 14:00:00,38.98,39.03,38.91,38.99,54000.0,38.98,39.03,38.91,38.99,54000.0
2011-02-28 15:00:00,38.98,38.98,38.79,38.84,180800.0,38.98,38.98,38.79,38.84,180800.0
2011-03-01 09:30:00,39.01,39.23,38.77,39.19,37000.0,39.01,39.23,38.77,39.19,37000.0
2011-03-01 10:00:00,39.15,39.32,39.01,39.32,71600.0,39.15,39.32,39.01,39.32,71600.0
2011-03-01 11:00:00,39.32,39.45,38.92,38.93,63200.0,39.32,39.45,38.92,38.93,63200.0
2011-03-01 12:00:00,38.92,38.99,38.85,38.91,41800.0,38.92,38.99,38.85,38.91,41800.0
2011-03-01 13:00:00,38.9,38.91,38.75,38.86,50400.0,38.9,38.91,38.75,38.86,50400.0
2011-03-01 14:00:00,38.88,38.91,38.65,38.71,85000.0,38.88,38.91,38.65,38.71,85000.0
2011-03-01 15:00:00,38.72,38.87,38.63,38.83,84000.0,38.72,38.87,38.63,38.83,84000.0
2011-03-02 09:30:00,38.85,39.05,38.66,38.94,22400.0,38.85,39.05,38.66,38.94,22400.0
2011-03-02 10:00:00,38.96,39.32,38.87,39.27,39800.0,38.96,39.32,38.87,39.27,39800.0
2011-03-02 11:00:00,39.2,39.28,39.08,39.09,39800.0,39.2,39.28,39.08,39.09,39800.0
2011-03-02 12:00:00,39.05,39.24,39.02,39.16,51600.0,39.05,39.24,39.02,39.16,51600.0
2011-03-02 13:00:00,39.18,39.26,39.1,39.13,45600.0,39.18,39.26,39.1,39.13,45600.0
2011-03-02 14:00:00,39.13,39.36,39.09,39.33,64400.0,39.13,39.36,39.09,39.33,64400.0
2011-03-02 15:00:00,39.34,39.4,39.18,39.29,137800.0,39.34,39.4,39.18,39.29,137800.0
2011-03-03 09:30:00,39.51,39.95,39.39,39.88,36200.0,39.51,39.95,39.39,39.88,36200.0
2011-03-03 10:00:00,39.86,39.86,39.54,39.54,109000.0,39.86,39.86,39.54,39.54,109000.0
2011-03-03 11:00:00,39.57,39.69,39.51,39.63,52400.0,39.57,39.69,39.51,39.63,52400.0
2011-03-03 12:00:00,39.63,39.65,39.45,39.49,68600.0,39.63,39.65,39.45,39.49,68600.0
2011-03-03 13:00:00,39.49,39.58,39.49,39.55,79000.0,39.49,39.58,39.49,39.55,79000.0
2011-03-03 14:00:00,39.54,39.63,39.52,39.61,54000.0,39.54,39.63,39.52,39.61,54000.0
2011-03-03 15:00:00,39.6,39.63,39.49,39.57,165000.0,39.6,39.63,39.49,39.57,165000.0
2011-03-04 09:30:00,39.38,39.61,39.38,39.49,26600.0,39.38,39.61,39.38,39.49,26600.0
2011-03-04 10:00:00,39.52,39.52,39.24,39.44,91200.0,39.52,39.52,39.24,39.44,91200.0
2011-03-04 11:00:00,39.49,39.49,39.07,39.24,50400.0,39.49,39.49,39.07,39.24,50400.0
2011-03-04 12:00:00,39.19,39.19,39.0,39.04,59800.0,39.19,39.19,39.0,39.04,59800.0
2011-03-04 13:00:00,39.01,39.04,38.86,38.88,44000.0,39.01,39.04,38.86,38.88,44000.0
2011-03-04 14:00:00,38.88,38.94,38.85,38.89,63400.0,38.88,38.94,38.85,38.89,63400.0
2011-03-04 15:00:00,38.92,39.08,38.87,39.08,237000.0,38.92,39.08,38.87,39.08,237000.0
2011-03-07 09:30:00,39.05,39.08,38.75,38.75,34400.0,39.05,39.08,38.75,38.75,34400.0
2011-03-07 10:00:00,38.75,38.82,38.44,38.44,137000.0,38.75,38.82,38.44,38.44,137000.0
2011-03-07 11:00:00,38.49,38.49,38.31,38.36,108200.0,38.49,38.49,38.31,38.36,108200.0
2011-03-07 12:00:00,38.37,38.43,38.16,38.21,69000.0,38.37,38.43,38.16,38.21,69000.0
2011-03-07 13:00:00,38.22,38.24,38.02,38.11,39200.0,38.22,38.24,38.02,38.11,39200.0
2011-03-07 14:00:00,38.13,38.42,38.1,38.38,60200.0,38.13,38.42,38.1,38.38,60200.0
2011-03-07 15:00:00,38.38,38.51,38.36,38.45,115600.0,38.38,38.51,38.36,38.45,115600.0
2011-03-08 09:30:00,38.45,38.52,38.35,38.51,35600.0,38.45,38.52,38.35,38.51,35600.0
2011-03-08 10:00:00,38.51,38.78,38.47,38.73,80000.0,38.51,38.78,38.47,38.73,80000.0
2011-03-08 11:00:00,38.73,38.91,38.55,38.85,69400.0,38.73,38.91,38.55,38.85,69400.0
2011-03-08 12:00:00,38.88,38.9,38.66,38.77,89400.0,38.88,38.9,38.66,38.77,89400.0
2011-03-08 13:00:00,38.77,38.84,38.68,38.77,72600.0,38.77,38.84,38.68,38.77,72600.0
2011-03-08 14:00:00,38.78,38.81,38.67,38.77,78000.0,38.78,38.81,38.67,38.77,78000.0
2011-03-08 15:00:00,38.75,38.97,38.74,38.81,192600.0,38.75,38.97,38.74,38.81,192600.0
2011-03-09 09:30:00,38.69,38.77,38.57,38.77,23600.0,38.69,38.77,38.57,38.77,23600.0
2011-03-09 10:00:00,38.73,38.91,38.59,38.69,52400.0,38.73,38.91,38.59,38.69,52400.0
2011-03-09 11:00:00,38.68,38.96,38.62,38.85,36600.0,38.68,38.96,38.62,38.85,36600.0
2011-03-09 12:00:00,38.87,38.95,38.76,38.84,33800.0,38.87,38.95,38.76,38.84,33800.0
2011-03-09 13:00:00,38.85,38.85,38.77,38.79,41400.0,38.85,38.85,38.77,38.79,41400.0
2011-03-09 14:00:00,38.79,38.89,38.75,38.85,51000.0,38.79,38.89,38.75,38.85,51000.0
2011-03-09 15:00:00,38.85,38.9,38.76,38.78,107800.0,38.85,38.9,38.76,38.78,107800.0
2011-03-10 09:30:00,38.32,38.72,38.03,38.1,63400.0,38.32,38.72,38.03,38.1,63400.0
2011-03-10 10:00:00,38.13,38.19,38.02,38.1,58600.0,38.13,38.19,38.02,38.1,58600.0
2011-03-10 11:00:00,38.13,38.33,38.09,38.31,49200.0,38.13,38.33,38.09,38.31,49200.0
2011-03-10 12:00:00,38.32,38.54,38.31,38.54,44400.0,38.32,38.54,38.31,38.54,44400.0
2011-03-10 13:00:00,38.51,38.55,38.23,38.34,57000.0,38.51,38.55,38.23,38.34,57000.0
2011-03-10 14:00:00,38.34,38.38,38.24,38.36,48000.0,38.34,38.38,38.24,38.36,48000.0
2011-03-10 15:00:00,38.36,38.5,38.29,38.35,103800.0,38.36,38.5,38.29,38.35,103800.0
2011-03-11 09:30:00,38.14,38.51,38.13,38.26,21400.0,38.14,38.51,38.13,38.26,21400.0
2011-03-11 10:00:00,38.23,38.45,38.13,38.31,57800.0,38.23,38.45,38.13,38.31,57800.0
2011-03-11 11:00:00,38.31,38.52,38.23,38.44,28000.0,38.31,38.52,38.23,38.44,28000.0
2011-03-11 12:00:00,38.46,38.5,38.38,38.44,14800.0,38.46,38.5,38.38,38.44,14800.0
2011-03-11 13:00:00,38.42,38.53,38.36,38.48,20000.0,38.42,38.53,38.36,38.48,20000.0
2011-03-11 14:00:00,38.47,38.56,38.45,38.46,58200.0,38.47,38.56,38.45,38.46,58200.0
2011-03-11 15:00:00,38.49,38.58,38.43,38.44,126400.0,38.49,38.58,38.43,38.44,126400.0
2011-03-14 09:30:00,38.12,38.55,37.98,38.48,46600.0,38.12,38.55,37.98,38.48,46600.0
2011-03-14 10:00:00,38.49,38.57,38.27,38.32,112200.0,38.49,38.57,38.27,38.32,112200.0
2011-03-14 11:00:00,38.33,38.4,38.09,38.29,102800.0,38.33,38.4,38.09,38.29,102800.0
2011-03-14 12:00:00,38.3,38.44,38.22,38.44,39400.0,38.3,38.44,38.22,38.44,39400.0
2011-03-14 13:00:00,38.44,38.51,38.24,38.28,42800.0,38.44,38.51,38.24,38.28,42800.0
2011-03-14 14:00:00,38.24,38.36,38.2,38.28,44800.0,38.24,38.36,38.2,38.28,44800.0
2011-03-14 15:00:00,38.27,38.42,38.18,38.2,117000.0,38.27,38.42,38.18,38.2,117000.0
2011-03-15 09:30:00,37.5,37.91,37.42,37.44,70800.0,37.5,37.91,37.42,37.44,70800.0
2011-03-15 10:00:00,37.47,37.7,37.43,37.69,46800.0,37.47,37.7,37.43,37.69,46800.0
2011-03-15 11:00:00,37.68,37.84,37.66,37.78,34800.0,37.68,37.84,37.66,37.78,34800.0
2011-03-15 12:00:00,37.79,37.85,37.69,37.72,34400.0,37.79,37.85,37.69,37.72,34400.0
2011-03-15 13:00:00,37.71,37.8,37.66,37.79,40400.0,37.71,37.8,37.66,37.79,40400.0
2011-03-15 14:00:00,37.79,37.85,37.75,37.79,84000.0,37.79,37.85,37.75,37.79,84000.0
2011-03-15 15:00:00,37.76,38.0,37.7,37.71,99000.0,37.76,38.0,37.7,37.71,99000.0
2011-03-16 09:30:00,37.73,37.98,37.57,37.86,24400.0,37.73,37.98,37.57,37.86,24400.0
2011-03-16 10:00:00,37.83,38.09,37.8,37.84,33200.0,37.83,38.09,37.8,37.84,33200.0
2011-03-16 11:00:00,37.8,37.91,37.63,37.77,34200.0,37.8,37.91,37.63,37.77,34200.0
2011-03-16 12:00:00,37.77,37.88,37.65,37.88,28400.0,37.77,37.88,37.65,37.88,28400.0
2011-03-16 13:00:00,37.89,37.92,37.77,37.82,22400.0,37.89,37.92,37.77,37.82,22400.0
2011-03-16 14:00:00,37.81,37.82,37.5,37.69,165600.0,37.81,37.82,37.5,37.69,165600.0
2011-03-16 15:00:00,37.67,37.71,37.39,37.39,153600.0,37.67,37.71,37.39,37.39,153600.0
2011-03-17 09:30:00,37.49,37.74,37.34,37.59,30200.0,37.49,37.74,37.34,37.59,30200.0
2011-03-17 10:00:00,37.59,37.71,37.51,37.67,57800.0,37.59,37.71,37.51,37.67,57800.0
2011-03-17 11:00:00,37.7,37.74,37.61,37.61,26200.0,37.7,37.74,37.61,37.61,26200.0
2011-03-17 12:00:00,37.63,37.75,37.63,37.7,27800.0,37.63,37.75,37.63,37.7,27800.0
2011-03-17 13:00:00,37.7,37.75,37.6,37.64,30200.0,37.7,37.75,37.6,37.64,30200.0
2011-03-17 14:00:00,37.65,37.66,37.56,37.63,38600.0,37.65,37.66,37.56,37.63,38600.0
2011-03-17 15:00:00,37.63,37.77,37.59,37.6,94400.0,37.63,37.77,37.59,37.6,94400.0
2011-03-18 09:30:00,37.88,38.31,37.88,38.22,70800.0,37.88,38.31,37.88,38.22,70800.0
2011-03-18 10:00:00,38.21,38.29,38.1,38.17,36000.0,38.21,38.29,38.1,38.17,36000.0
2011-03-18 11:00:00,38.21,38.21,37.98,37.98,17600.0,38.21,38.21,37.98,37.98,17600.0
2011-03-18 12:00:00,37.96,38.02,37.92,37.99,16800.0,37.96,38.02,37.92,37.99,16800.0
2011-03-18 13:00:00,37.98,38.09,37.93,38.07,25000.0,37.98,38.09,37.93,38.07,25000.0
2011-03-18 14:00:00,38.08,38.09,37.87,37.89,50000.0,38.08,38.09,37.87,37.89,50000.0
2011-03-18 15:00:00,37.9,37.95,37.76,37.85,115600.0,37.9,37.95,37.76,37.85,115600.0
2011-03-21 09:30:00,38.34,38.85,38.34,38.62,59400.0,38.34,38.85,38.34,38.62,59400.0
2011-03-21 10:00:00,38.61,38.63,38.31,38.53,95200.0,38.61,38.63,38.31,38.53,95200.0
2011-03-21 11:00:00,38.54,38.55,38.49,38.49,18600.0,38.54,38.55,38.49,38.49,18600.0
2011-03-21 12:00:00,38.51,38.51,38.32,38.35,57600.0,38.51,38.51,38.32,38.35,57600.0
2011-03-21 13:00:00,38.34,38.34,38.24,38.26,14800.0,38.34,38.34,38.24,38.26,14800.0
2011-03-21 14:00:00,38.31,38.43,38.29,38.34,22000.0,38.31,38.43,38.29,38.34,22000.0
2011-03-21 15:00:00,38.35,38.36,38.27,38.3,66000.0,38.35,38.36,38.27,38.3,66000.0
2011-03-22 09:30:00,38.38,38.47,38.33,38.33,23200.0,38.38,38.47,38.33,38.33,23200.0
2011-03-22 10:00:00,38.36,38.46,38.3,38.3,24000.0,38.36,38.46,38.3,38.3,24000.0
2011-03-22 11:00:00,38.33,38.33,38.16,38.21,59400.0,38.33,38.33,38.16,38.21,59400.0
2011-03-22 12:00:00,38.23,38.23,38.12,38.16,56200.0,38.23,38.23,38.12,38.16,56200.0
2011-03-22 13:00:00,38.16,38.16,38.04,38.11,22800.0,38.16,38.16,38.04,38.11,22800.0
2011-03-22 14:00:00,38.1,38.19,38.1,38.16,42800.0,38.1,38.19,38.1,38.16,42800.0
2011-03-22 15:00:00,38.15,38.19,38.13,38.19,44400.0,38.15,38.19,38.13,38.19,44400.0
2011-03-23 09:30:00,38.18,38.18,37.91,38.09,24800.0,38.18,38.18,37.91,38.09,24800.0
2011-03-23 10:00:00,37.98,38.07,37.87,37.91,38000.0,37.98,38.07,37.87,37.91,38000.0
2011-03-23 11:00:00,37.93,38.08,37.92,38.08,9000.0,37.93,38.08,37.92,38.08,9000.0
2011-03-23 12:00:00,38.06,38.23,37.99,38.1,28400.0,38.06,38.23,37.99,38.1,28400.0
2011-03-23 13:00:00,38.1,38.1,37.97,38.07,13000.0,38.1,38.1,37.97,38.07,13000.0
2011-03-23 14:00:00,38.06,38.18,37.94,38.18,24200.0,38.06,38.18,37.94,38.18,24200.0
2011-03-23 15:00:00,38.18,38.21,38.08,38.15,50600.0,38.18,38.21,38.08,38.15,50600.0
2011-03-24 09:30:00,38.37,38.37,38.01,38.07,47200.0,38.37,38.37,38.01,38.07,47200.0
2011-03-24 10:00:00,38.07,38.34,38.04,38.34,52800.0,38.07,38.34,38.04,38.34,52800.0
2011-03-24 11:00:00,38.34,38.4,38.27,38.34,24000.0,38.34,38.4,38.27,38.34,24000.0
2011-03-24 12:00:00,38.35,38.43,38.33,38.35,35800.0,38.35,38.43,38.33,38.35,35800.0
2011-03-24 13:00:00,38.36,38.42,38.31,38.38,34800.0,38.36,38.42,38.31,38.38,34800.0
2011-03-24 14:00:00,38.38,38.42,38.35,38.38,23400.0,38.38,38.42,38.35,38.38,23400.0
2011-03-24 15:00:00,38.38,38.42,38.33,38.35,108000.0,38.38,38.42,38.33,38.35,108000.0
2011-03-25 09:30:00,38.38,38.51,38.36,38.38,34000.0,38.38,38.51,38.36,38.38,34000.0
2011-03-25 10:00:00,38.38,38.54,38.34,38.51,57600.0,38.38,38.54,38.34,38.51,57600.0
2011-03-25 11:00:00,38.52,38.72,38.46,38.6,97200.0,38.52,38.72,38.46,38.6,97200.0
2011-03-25 12:00:00,38.58,38.7,38.57,38.6,56400.0,38.58,38.7,38.57,38.6,56400.0
2011-03-25 13:00:00,38.6,38.66,38.51,38.54,50200.0,38.6,38.66,38.51,38.54,50200.0
2011-03-25 14:00:00,38.57,38.62,38.47,38.55,25800.0,38.57,38.62,38.47,38.55,25800.0
2011-03-25 15:00:00,38.57,38.58,38.47,38.49,83000.0,38.57,38.58,38.47,38.49,83000.0
2011-03-28 09:30:00,38.38,38.49,38.25,38.47,28800.0,38.38,38.49,38.25,38.47,28800.0
2011-03-28 10:00:00,38.47,38.49,38.31,38.32,51000.0,38.47,38.49,38.31,38.32,51000.0
2011-03-28 11:00:00,38.32,38.38,38.25,38.38,317200.0,38.32,38.38,38.25,38.38,317200.0
2011-03-28 12:00:00,38.38,38.4,38.31,38.37,36800.0,38.38,38.4,38.31,38.37,36800.0
2011-03-28 13:00:00,38.35,38.38,38.33,38.35,64600.0,38.35,38.38,38.33,38.35,64600.0
2011-03-28 14:00:00,38.34,38.38,38.29,38.32,31000.0,38.34,38.38,38.29,38.32,31000.0
2011-03-28 15:00:00,38.33,38.35,38.1,38.16,196200.0,38.33,38.35,38.1,38.16,196200.0
2011-03-29 09:30:00,38.06,38.2,38.06,38.16,16600.0,38.06,38.2,38.06,38.16,16600.0
2011-03-29 10:00:00,38.16,38.38,38.15,38.31,30200.0,38.16,38.38,38.15,38.31,30200.0
2011-03-29 11:00:00,38.33,38.42,38.29,38.34,38400.0,38.33,38.42,38.29,38.34,38400.0
2011-03-29 12:00:00,38.34,38.38,38.31,38.37,18000.0,38.34,38.38,38.31,38.37,18000.0
2011-03-29 13:00:00,38.37,38.47,38.35,38.4,14600.0,38.37,38.47,38.35,38.4,14600.0
2011-03-29 14:00:00,38.42,38.47,38.38,38.4,27200.0,38.42,38.47,38.38,38.4,27200.0
2011-03-29 15:00:00,38.41,38.47,38.37,38.41,62800.0,38.41,38.47,38.37,38.41,62800.0
2011-03-30 09:30:00,38.43,38.53,38.31,38.44,27200.0,38.43,38.53,38.31,38.44,27200.0
2011-03-30 10:00:00,38.43,38.53,38.38,38.45,31800.0,38.43,38.53,38.38,38.45,31800.0
2011-03-30 11:00:00,38.43,38.52,38.41,38.49,35800.0,38.43,38.52,38.41,38.49,35800.0
2011-03-30 12:00:00,38.49,38.53,38.46,38.51,46000.0,38.49,38.53,38.46,38.51,46000.0
2011-03-30 13:00:00,38.49,38.57,38.49,38.5,40800.0,38.49,38.57,38.49,38.5,40800.0
2011-03-30 14:00:00,38.51,38.56,38.49,38.53,40800.0,38.51,38.56,38.49,38.53,40800.0
2011-03-30 15:00:00,38.52,38.62,38.5,38.51,86600.0,38.52,38.62,38.5,38.51,86600.0
2011-03-31 09:30:00,38.38,38.63,38.27,38.6,63000.0,38.38,38.63,38.27,38.6,63000.0
2011-03-31 10:00:00,38.64,38.74,38.6,38.64,56400.0,38.64,38.74,38.6,38.64,56400.0
2011-03-31 11:00:00,38.63,38.68,38.55,38.62,45800.0,38.63,38.68,38.55,38.62,45800.0
2011-03-31 12:00:00,38.62,38.69,38.58,38.63,56800.0,38.62,38.69,38.58,38.63,56800.0
2011-03-31 13:00:00,38.63,38.67,38.56,38.63,62600.0,38.63,38.67,38.56,38.63,62600.0
2011-03-31 14:00:00,38.63,38.65,38.55,38.6,52000.0,38.63,38.65,38.55,38.6,52000.0
2011-03-31 15:00:00,38.59,38.67,38.59,38.64,132400.0,38.59,38.67,38.59,38.64,132400.0
2011-04-01 09:30:00,38.72,38.97,38.63,38.94,45200.0,38.72,38.97,38.63,38.94,45200.0
2011-04-01 10:00:00,38.93,39.32,38.93,39.32,44600.0,38.93,39.32,38.93,39.32,44600.0
2011-04-01 11:00:00,39.32,39.33,39.1,39.17,61400.0,39.32,39.33,39.1,39.17,61400.0
2011-04-01 12:00:00,39.19,39.39,39.18,39.38,38000.0,39.19,39.39,39.18,39.38,38000.0
2011-04-01 13:00:00,39.39,39.5,39.35,39.48,33200.0,39.39,39.5,39.35,39.48,33200.0
2011-04-01 14:00:00,39.49,39.57,39.43,39.45,62000.0,39.49,39.57,39.43,39.45,62000.0
2011-04-01 15:00:00,39.44,39.74,39.36,39.68,162800.0,39.44,39.74,39.36,39.68,162800.0
2011-04-04 09:30:00,39.67,39.95,39.67,39.85,82200.0,39.67,39.95,39.67,39.85,82200.0
2011-04-04 10:00:00,39.9,39.9,39.69,39.7,111600.0,39.9,39.9,39.69,39.7,111600.0
2011-04-04 11:00:00,39.71,39.82,39.69,39.74,31000.0,39.71,39.82,39.69,39.74,31000.0
2011-04-04 12:00:00,39.74,39.75,39.61,39.65,38600.0,39.74,39.75,39.61,39.65,38600.0
2011-04-04 13:00:00,39.66,39.76,39.65,39.74,35200.0,39.66,39.76,39.65,39.74,35200.0
2011-04-04 14:00:00,39.75,39.77,39.59,39.64,50400.0,39.75,39.77,39.59,39.64,50400.0
2011-04-04 15:00:00,39.64,39.74,39.59,39.71,133800.0,39.64,39.74,39.59,39.71,133800.0
2011-04-05 09:30:00,39.57,39.7,39.52,39.54,26600.0,39.57,39.7,39.52,39.54,26600.0
2011-04-05 10:00:00,39.52,39.59,39.44,39.49,43800.0,39.52,39.59,39.44,39.49,43800.0
2011-04-05 11:00:00,39.45,39.55,39.26,39.52,122600.0,39.45,39.55,39.26,39.52,122600.0
2011-04-05 12:00:00,39.49,39.51,39.45,39.45,30000.0,39.49,39.51,39.45,39.45,30000.0
2011-04-05 13:00:00,39.45,39.55,39.45,39.5,78200.0,39.45,39.55,39.45,39.5,78200.0
2011-04-05 14:00:00,39.5,39.58,39.45,39.56,83800.0,39.5,39.58,39.45,39.56,83800.0
2011-04-05 15:00:00,39.56,39.56,39.43,39.46,99800.0,39.56,39.56,39.43,39.46,99800.0
2011-04-06 09:30:00,39.5,39.59,39.5,39.56,37400.0,39.5,39.59,39.5,39.56,37400.0
2011-04-06 10:00:00,39.58,39.58,39.49,39.51,42400.0,39.58,39.58,39.49,39.51,42400.0
2011-04-06 11:00:00,39.51,39.51,39.25,39.25,46400.0,39.51,39.51,39.25,39.25,46400.0
2011-04-06 12:00:00,39.25,39.37,39.24,39.29,54400.0,39.25,39.37,39.24,39.29,54400.0
2011-04-06 13:00:00,39.3,39.4,39.3,39.39,20600.0,39.3,39.4,39.3,39.39,20600.0
2011-04-06 14:00:00,39.38,39.42,39.29,39.3,64400.0,39.38,39.42,39.29,39.3,64400.0
2011-04-06 15:00:00,39.3,39.31,39.19,39.19,133000.0,39.3,39.31,39.19,39.19,133000.0
2011-04-07 09:30:00,39.16,39.35,39.02,39.24,79800.0,39.16,39.35,39.02,39.24,79800.0
2011-04-07 10:00:00,39.24,39.3,38.97,39.1,43400.0,39.24,39.3,38.97,39.1,43400.0
2011-04-07 11:00:00,39.1,39.13,38.73,38.79,49800.0,39.1,39.13,38.73,38.79,49800.0
2011-04-07 12:00:00,38.79,38.98,38.79,38.98,21400.0,38.79,38.98,38.79,38.98,21400.0
2011-04-07 13:00:00,38.98,39.0,38.88,38.9,24400.0,38.98,39.0,38.88,38.9,24400.0
2011-04-07 14:00:00,38.9,39.0,38.9,38.96,34400.0,38.9,39.0,38.9,38.96,34400.0
2011-04-07 15:00:00,38.96,39.0,38.85,38.85,73000.0,38.96,39.0,38.85,38.85,73000.0
2011-04-08 09:30:00,39.07,39.12,38.93,38.97,14800.0,39.07,39.12,38.93,38.97,14800.0
2011-04-08 10:00:00,38.99,39.0,38.82,38.84,15600.0,38.99,39.0,38.82,38.84,15600.0
2011-04-08 11:00:00,38.82,38.9,38.75,38.85,11800.0,38.82,38.9,38.75,38.85,11800.0
2011-04-08 12:00:00,38.82,38.84,38.8,38.8,10600.0,38.82,38.84,38.8,38.8,10600.0
2011-04-08 13:00:00,38.8,38.94,38.79,38.94,15800.0,38.8,38.94,38.79,38.94,15800.0
2011-04-08 14:00:00,38.94,38.94,38.66,38.67,19600.0,38.94,38.94,38.66,38.67,19600.0
2011-04-08 15:00:00,38.66,38.92,38.66,38.85,135600.0,38.66,38.92,38.66,38.85,135600.0
2011-04-11 09:30:00,38.82,38.91,38.77,38.83,25200.0,38.82,38.91,38.77,38.83,25200.0
2011-04-11 10:00:00,38.8,38.85,38.68,38.83,20000.0,38.8,38.85,38.68,38.83,20000.0
2011-04-11 11:00:00,38.83,38.83,38.64,38.7,24400.0,38.83,38.83,38.64,38.7,24400.0
2011-04-11 12:00:00,38.68,38.72,38.66,38.7,14200.0,38.68,38.72,38.66,38.7,14200.0
2011-04-11 13:00:00,38.7,38.76,38.67,38.74,12600.0,38.7,38.76,38.67,38.74,12600.0
2011-04-11 14:00:00,38.75,38.77,38.58,38.62,40400.0,38.75,38.77,38.58,38.62,40400.0
2011-04-11 15:00:00,38.64,38.8,38.6,38.73,139000.0,38.64,38.8,38.6,38.73,139000.0
2011-04-12 09:30:00,38.82,39.4,38.59,38.76,29400.0,38.82,39.4,38.59,38.76,29400.0
2011-04-12 10:00:00,38.75,38.79,38.49,38.52,39400.0,38.75,38.79,38.49,38.52,39400.0
2011-04-12 11:00:00,38.52,38.64,38.52,38.64,20600.0,38.52,38.64,38.52,38.64,20600.0
2011-04-12 12:00:00,38.62,38.66,38.6,38.62,37000.0,38.62,38.66,38.6,38.62,37000.0
2011-04-12 13:00:00,38.63,38.65,38.59,38.6,22400.0,38.63,38.65,38.59,38.6,22400.0
2011-04-12 14:00:00,38.6,38.69,38.58,38.62,73800.0,38.6,38.69,38.58,38.62,73800.0
2011-04-12 15:00:00,38.61,38.74,38.59,38.65,218400.0,38.61,38.74,38.59,38.65,218400.0
2011-04-13 09:30:00,38.76,38.81,38.43,38.65,15400.0,38.76,38.81,38.43,38.65,15400.0
2011-04-13 10:00:00,38.68,38.76,38.68,38.74,19000.0,38.68,38.76,38.68,38.74,19000.0
2011-04-13 11:00:00,38.73,38.74,38.67,38.69,47400.0,38.73,38.74,38.67,38.69,47400.0
2011-04-13 12:00:00,38.7,38.74,38.67,38.7,31000.0,38.7,38.74,38.67,38.7,31000.0
2011-04-13 13:00:00,38.72,38.73,38.66,38.7,25600.0,38.72,38.73,38.66,38.7,25600.0
2011-04-13 14:00:00,38.71,38.77,38.69,38.76,43000.0,38.71,38.77,38.69,38.76,43000.0
2011-04-13 15:00:00,38.76,38.85,38.7,38.73,72000.0,38.76,38.85,38.7,38.73,72000.0
2011-04-14 09:30:00,38.7,38.74,38.57,38.71,23600.0,38.7,38.74,38.57,38.71,23600.0
2011-04-14 10:00:00,38.74,38.88,38.71,38.88,18400.0,38.74,38.88,38.71,38.88,18400.0
2011-04-14 11:00:00,38.87,38.88,38.75,38.85,13600.0,38.87,38.88,38.75,38.85,13600.0
2011-04-14 12:00:00,38.9,39.07,38.9,39.02,12800.0,38.9,39.07,38.9,39.02,12800.0
2011-04-14 13:00:00,39.02,39.03,38.87,38.94,11600.0,39.02,39.03,38.87,38.94,11600.0
2011-04-14 14:00:00,38.93,39.01,38.91,38.99,15600.0,38.93,39.01,38.91,38.99,15600.0
2011-04-14 15:00:00,38.97,39.12,38.97,39.04,76000.0,38.97,39.12,38.97,39.04,76000.0
2011-04-15 09:30:00,39.18,39.26,39.0,39.12,28000.0,39.18,39.26,39.0,39.12,28000.0
2011-04-15 10:00:00,39.24,39.38,39.18,39.38,25400.0,39.24,39.38,39.18,39.38,25400.0
2011-04-15 11:00:00,39.37,39.5,39.37,39.49,61800.0,39.37,39.5,39.37,39.49,61800.0
2011-04-15 12:00:00,39.49,39.52,39.46,39.5,176200.0,39.49,39.52,39.46,39.5,176200.0
2011-04-15 13:00:00,39.5,39.64,39.49,39.62,22800.0,39.5,39.64,39.49,39.62,22800.0
2011-04-15 14:00:00,39.62,39.76,39.51,39.7,69200.0,39.62,39.76,39.51,39.7,69200.0
2011-04-15 15:00:00,39.71,39.77,39.56,39.77,134400.0,39.71,39.77,39.56,39.77,134400.0
2011-04-18 09:30:00,39.17,39.41,38.82,38.82,29200.0,39.17,39.41,38.82,38.82,29200.0
2011-04-18 10:00:00,38.79,39.05,38.72,38.96,60800.0,38.79,39.05,38.72,38.96,60800.0
2011-04-18 11:00:00,38.96,39.0,38.77,38.82,37200.0,38.96,39.0,38.77,38.82,37200.0
2011-04-18 12:00:00,38.83,38.89,38.72,38.76,77800.0,38.83,38.89,38.72,38.76,77800.0
2011-04-18 13:00:00,38.71,38.83,38.66,38.7,59600.0,38.71,38.83,38.66,38.7,59600.0
2011-04-18 14:00:00,38.68,38.87,38.68,38.74,56800.0,38.68,38.87,38.68,38.74,56800.0
2011-04-18 15:00:00,38.74,38.85,38.7,38.85,86800.0,38.74,38.85,38.7,38.85,86800.0
2011-04-19 09:30:00,38.91,39.02,38.83,38.99,24400.0,38.91,39.02,38.83,38.99,24400.0
2011-04-19 10:00:00,38.99,39.1,38.91,39.09,33200.0,38.99,39.1,38.91,39.09,33200.0
2011-04-19 11:00:00,39.09,39.09,38.86,38.91,12400.0,39.09,39.09,38.86,38.91,12400.0
2011-04-19 12:00:00,38.91,38.91,38.76,38.77,15800.0,38.91,38.91,38.76,38.77,15800.0
2011-04-19 13:00:00,38.77,39.02,38.77,39.01,31800.0,38.77,39.02,38.77,39.01,31800.0
2011-04-19 14:00:00,38.99,39.0,38.9,38.96,23400.0,38.99,39.0,38.9,38.96,23400.0
2011-04-19 15:00:00,38.96,39.1,38.96,39.06,62600.0,38.96,39.1,38.96,39.06,62600.0
2011-04-20 09:30:00,39.6,39.66,39.49,39.6,16000.0,39.6,39.66,39.49,39.6,16000.0
2011-04-20 10:00:00,39.62,39.83,39.61,39.72,66800.0,39.62,39.83,39.61,39.72,66800.0
2011-04-20 11:00:00,39.71,39.77,39.6,39.77,32400.0,39.71,39.77,39.6,39.77,32400.0
2011-04-20 12:00:00,39.77,39.87,39.77,39.79,35400.0,39.77,39.87,39.77,39.79,35400.0
2011-04-20 13:00:00,39.78,39.81,39.68,39.69,20800.0,39.78,39.81,39.68,39.69,20800.0
2011-04-20 14:00:00,39.69,39.81,39.69,39.77,59800.0,39.69,39.81,39.69,39.77,59800.0
2011-04-20 15:00:00,39.77,40.0,39.77,39.95,112800.0,39.77,40.0,39.77,39.95,112800.0
2011-04-21 09:30:00,39.7,40.26,39.65,39.88,64200.0,39.7,40.26,39.65,39.88,64200.0
2011-04-21 10:00:00,39.88,40.02,39.69,39.73,144000.0,39.88,40.02,39.69,39.73,144000.0
2011-04-21 11:00:00,39.76,40.01,39.73,39.88,84400.0,39.76,40.01,39.73,39.88,84400.0
2011-04-21 12:00:00,39.91,40.02,39.9,39.96,79000.0,39.91,40.02,39.9,39.96,79000.0
2011-04-21 13:00:00,39.96,40.06,39.96,39.99,30000.0,39.96,40.06,39.96,39.99,30000.0
2011-04-21 14:00:00,39.97,40.04,39.96,39.99,24200.0,39.97,40.04,39.96,39.99,24200.0
2011-04-21 15:00:00,39.98,40.08,39.96,40.07,86600.0,39.98,40.08,39.96,40.07,86600.0
2011-04-25 09:30:00,39.88,40.5,39.88,40.32,63000.0,39.88,40.5,39.88,40.32,63000.0
2011-04-25 10:00:00,40.35,40.38,40.09,40.11,122200.0,40.35,40.38,40.09,40.11,122200.0
2011-04-25 11:00:00,40.14,40.17,40.01,40.11,78800.0,40.14,40.17,40.01,40.11,78800.0
2011-04-25 12:00:00,40.11,40.15,40.08,40.09,18200.0,40.11,40.15,40.08,40.09,18200.0
2011-04-25 13:00:00,40.06,40.13,40.02,40.13,14400.0,40.06,40.13,40.02,40.13,14400.0
2011-04-25 14:00:00,40.13,40.15,40.06,40.06,53000.0,40.13,40.15,40.06,40.06,53000.0
2011-04-25 15:00:00,40.06,40.07,39.93,39.95,98200.0,40.06,40.07,39.93,39.95,98200.0
2011-04-26 09:30:00,39.71,40.23,39.71,40.2,112800.0,39.71,40.23,39.71,40.2,112800.0
2011-04-26 10:00:00,40.15,40.25,39.92,39.99,109000.0,40.15,40.25,39.92,39.99,109000.0
2011-04-26 11:00:00,39.99,40.15,39.96,40.15,74400.0,39.99,40.15,39.96,40.15,74400.0
2011-04-26 12:00:00,40.15,40.2,40.12,40.13,21200.0,40.15,40.2,40.12,40.13,21200.0
2011-04-26 13:00:00,40.13,40.21,40.13,40.18,20000.0,40.13,40.21,40.13,40.18,20000.0
2011-04-26 14:00:00,40.18,40.27,40.16,40.24,29600.0,40.18,40.27,40.16,40.24,29600.0
2011-04-26 15:00:00,40.29,40.3,40.04,40.21,103400.0,40.29,40.3,40.04,40.21,103400.0
2011-04-27 09:30:00,40.16,40.42,40.03,40.29,21200.0,40.16,40.42,40.03,40.29,21200.0
2011-04-27 10:00:00,40.27,40.49,40.08,40.49,54200.0,40.27,40.49,40.08,40.49,54200.0
2011-04-27 11:00:00,40.5,40.5,40.33,40.35,22800.0,40.5,40.5,40.33,40.35,22800.0
2011-04-27 12:00:00,40.37,40.45,40.28,40.44,15200.0,40.37,40.45,40.28,40.44,15200.0
2011-04-27 13:00:00,40.43,40.5,40.37,40.49,14600.0,40.43,40.5,40.37,40.49,14600.0
2011-04-27 14:00:00,40.46,40.49,40.33,40.4,41400.0,40.46,40.49,40.33,40.4,41400.0
2011-04-27 15:00:00,40.4,40.53,40.39,40.53,116400.0,40.4,40.53,40.39,40.53,116400.0
2011-04-28 09:30:00,40.41,40.44,40.18,40.35,19200.0,40.41,40.44,40.18,40.35,19200.0
2011-04-28 10:00:00,40.36,40.44,40.33,40.37,58200.0,40.36,40.44,40.33,40.37,58200.0
2011-04-28 11:00:00,40.38,40.41,40.35,40.38,23200.0,40.38,40.41,40.35,40.38,23200.0
2011-04-28 12:00:00,40.35,40.42,40.34,40.41,21200.0,40.35,40.42,40.34,40.41,21200.0
2011-04-28 13:00:00,40.4,40.47,40.4,40.43,13800.0,40.4,40.47,40.4,40.43,13800.0
2011-04-28 14:00:00,40.43,40.51,40.41,40.47,33800.0,40.43,40.51,40.41,40.47,33800.0
2011-04-28 15:00:00,40.48,40.58,40.41,40.55,89400.0,40.48,40.58,40.41,40.55,89400.0
2011-04-29 09:30:00,40.52,40.85,40.41,40.45,24200.0,40.52,40.85,40.41,40.45,24200.0
2011-04-29 10:00:00,40.46,40.81,40.38,40.8,19400.0,40.46,40.81,40.38,40.8,19400.0
2011-04-29 11:00:00,40.8,40.9,40.74,40.9,46600.0,40.8,40.9,40.74,40.9,46600.0
2011-04-29 12:00:00,40.9,41.12,40.88,41.01,42600.0,40.9,41.12,40.88,41.01,42600.0
2011-04-29 13:00:00,41.0,41.03,40.91,40.94,51400.0,41.0,41.03,40.91,40.94,51400.0
2011-04-29 14:00:00,40.93,40.93,40.86,40.88,27800.0,40.93,40.93,40.86,40.88,27800.0
2011-04-29 15:00:00,40.88,40.88,40.64,40.72,93800.0,40.88,40.88,40.64,40.72,93800.0
2011-05-02 09:30:00,40.75,40.99,40.52,40.74,10800.0,40.75,40.99,40.52,40.74,10800.0
2011-05-02 10:00:00,40.74,40.88,40.61,40.85,23800.0,40.74,40.88,40.61,40.85,23800.0
2011-05-02 11:00:00,40.86,40.88,40.68,40.74,37800.0,40.86,40.88,40.68,40.74,37800.0
2011-05-02 12:00:00,40.74,40.77,40.63,40.65,34200.0,40.74,40.77,40.63,40.65,34200.0
2011-05-02 13:00:00,40.61,40.69,40.56,40.63,20400.0,40.61,40.69,40.56,40.63,20400.0
2011-05-02 14:00:00,40.6,40.74,40.6,40.72,29800.0,40.6,40.74,40.6,40.72,29800.0
2011-05-02 15:00:00,40.7,40.74,40.59,40.6,66400.0,40.7,40.74,40.59,40.6,66400.0
2011-05-03 09:30:00,40.45,40.69,40.24,40.49,31600.0,40.45,40.69,40.24,40.49,31600.0
2011-05-03 10:00:00,40.51,40.66,40.31,40.31,62000.0,40.51,40.66,40.31,40.31,62000.0
2011-05-03 11:00:00,40.35,40.42,40.22,40.37,24400.0,40.35,40.42,40.22,40.37,24400.0
2011-05-03 12:00:00,40.35,40.35,40.06,40.21,31400.0,40.35,40.35,40.06,40.21,31400.0
2011-05-03 13:00:00,40.22,40.26,40.12,40.21,19200.0,40.22,40.26,40.12,40.21,19200.0
2011-05-03 14:00:00,40.22,40.23,39.97,40.06,33400.0,40.22,40.23,39.97,40.06,33400.0
2011-05-03 15:00:00,40.06,40.2,39.98,40.18,206800.0,40.06,40.2,39.98,40.18,206800.0
2011-05-04 09:30:00,40.13,40.43,39.93,40.09,19200.0,40.13,40.43,39.93,40.09,19200.0
2011-05-04 10:00:00,40.11,40.13,39.83,39.87,36200.0,40.11,40.13,39.83,39.87,36200.0
2011-05-04 11:00:00,39.88,39.98,39.63,39.74,40600.0,39.88,39.98,39.63,39.74,40600.0
2011-05-04 12:00:00,39.79,39.85,39.71,39.81,37400.0,39.79,39.85,39.71,39.81,37400.0
2011-05-04 13:00:00,39.81,40.09,39.8,40.04,79200.0,39.81,40.09,39.8,40.04,79200.0
2011-05-04 14:00:00,40.0,40.06,39.88,40.04,77800.0,40.0,40.06,39.88,40.04,77800.0
2011-05-04 15:00:00,40.03,40.08,39.92,39.94,276800.0,40.03,40.08,39.92,39.94,276800.0
2011-05-05 09:30:00,39.79,40.1,39.5,39.94,62000.0,39.79,40.1,39.5,39.94,62000.0
2011-05-05 10:00:00,39.94,40.27,39.93,40.27,65800.0,39.94,40.27,39.93,40.27,65800.0
2011-05-05 11:00:00,40.24,40.55,40.15,40.54,36000.0,40.24,40.55,40.15,40.54,36000.0
2011-05-05 12:00:00,40.58,40.68,40.58,40.62,23200.0,40.58,40.68,40.58,40.62,23200.0
2011-05-05 13:00:00,40.61,40.7,40.54,40.7,34800.0,40.61,40.7,40.54,40.7,34800.0
2011-05-05 14:00:00,40.71,40.71,40.52,40.55,41800.0,40.71,40.71,40.52,40.55,41800.0
2011-05-05 15:00:00,40.55,40.61,40.23,40.34,121000.0,40.55,40.61,40.23,40.34,121000.0
2011-05-06 09:30:00,40.63,40.79,40.3,40.63,18800.0,40.63,40.79,40.3,40.63,18800.0
2011-05-06 10:00:00,40.63,40.87,40.49,40.84,30200.0,40.63,40.87,40.49,40.84,30200.0
2011-05-06 11:00:00,40.85,40.93,40.78,40.79,32000.0,40.85,40.93,40.78,40.79,32000.0
2011-05-06 12:00:00,40.87,40.87,40.66,40.68,22400.0,40.87,40.87,40.66,40.68,22400.0
2011-05-06 13:00:00,40.7,40.8,40.51,40.69,25400.0,40.7,40.8,40.51,40.69,25400.0
2011-05-06 14:00:00,40.67,40.77,40.47,40.59,38000.0,40.67,40.77,40.47,40.59,38000.0
2011-05-06 15:00:00,40.6,40.75,40.57,40.63,111200.0,40.6,40.75,40.57,40.63,111200.0
2011-05-09 09:30:00,40.54,40.73,40.29,40.59,17000.0,40.54,40.73,40.29,40.59,17000.0
2011-05-09 10:00:00,40.67,40.84,40.59,40.65,23800.0,40.67,40.84,40.59,40.65,23800.0
2011-05-09 11:00:00,40.69,40.88,40.69,40.88,34400.0,40.69,40.88,40.69,40.88,34400.0
2011-05-09 12:00:00,40.84,40.9,40.84,40.85,40400.0,40.84,40.9,40.84,40.85,40400.0
2011-05-09 13:00:00,40.86,40.9,40.83,40.88,24200.0,40.86,40.9,40.83,40.88,24200.0
2011-05-09 14:00:00,40.88,40.9,40.85,40.86,38400.0,40.88,40.9,40.85,40.86,38400.0
2011-05-09 15:00:00,40.88,40.9,40.83,40.88,98800.0,40.88,40.9,40.83,40.88,98800.0
2011-05-10 09:30:00,40.88,41.24,40.88,41.04,59400.0,40.88,41.24,40.88,41.04,59400.0
2011-05-10 10:00:00,41.06,41.15,41.05,41.08,32000.0,41.06,41.15,41.05,41.08,32000.0
2011-05-10 11:00:00,41.05,41.06,40.9,40.9,15000.0,41.05,41.06,40.9,40.9,15000.0
2011-05-10 12:00:00,40.9,41.01,40.9,40.99,17000.0,40.9,41.01,40.9,40.99,17000.0
2011-05-10 13:00:00,40.98,41.06,40.95,41.04,28400.0,40.98,41.06,40.95,41.04,28400.0
2011-05-10 14:00:00,41.06,41.27,40.99,41.24,53800.0,41.06,41.27,40.99,41.24,53800.0
2011-05-10 15:00:00,41.24,41.3,41.18,41.24,76800.0,41.24,41.3,41.18,41.24,76800.0
2011-05-11 09:30:00,41.2,41.46,41.2,41.26,36000.0,41.2,41.46,41.2,41.26,36000.0
2011-05-11 10:00:00,41.31,41.31,41.08,41.1,66200.0,41.31,41.31,41.08,41.1,66200.0
2011-05-11 11:00:00,41.1,41.18,40.93,40.93,41600.0,41.1,41.18,40.93,40.93,41600.0
2011-05-11 12:00:00,40.96,40.96,40.63,40.8,31800.0,40.96,40.96,40.63,40.8,31800.0
2011-05-11 13:00:00,40.84,40.94,40.76,40.89,34800.0,40.84,40.94,40.76,40.89,34800.0
2011-05-11 14:00:00,40.9,41.01,40.83,40.95,45400.0,40.9,41.01,40.83,40.95,45400.0
2011-05-11 15:00:00,40.95,41.2,40.95,41.13,163000.0,40.95,41.2,40.95,41.13,163000.0
2011-05-12 09:30:00,40.96,41.05,40.66,40.8,27800.0,40.96,41.05,40.66,40.8,27800.0
2011-05-12 10:00:00,40.8,41.07,40.74,40.89,72400.0,40.8,41.07,40.74,40.89,72400.0
2011-05-12 11:00:00,40.85,41.15,40.85,41.13,48200.0,40.85,41.15,40.85,41.13,48200.0
2011-05-12 12:00:00,41.15,41.19,41.11,41.16,21800.0,41.15,41.19,41.11,41.16,21800.0
2011-05-12 13:00:00,41.18,41.32,41.18,41.26,26000.0,41.18,41.32,41.18,41.26,26000.0
2011-05-12 14:00:00,41.27,41.34,41.13,41.2,41000.0,41.27,41.34,41.13,41.2,41000.0
2011-05-12 15:00:00,41.17,41.27,41.12,41.16,149200.0,41.17,41.27,41.12,41.16,149200.0
2011-05-13 09:30:00,41.1,41.21,40.9,41.12,38200.0,41.1,41.21,40.9,41.12,38200.0
2011-05-13 10:00:00,41.09,41.2,40.9,41.09,71600.0,41.09,41.2,40.9,41.09,71600.0
2011-05-13 11:00:00,41.08,41.08,40.85,40.85,125400.0,41.08,41.08,40.85,40.85,125400.0
2011-05-13 12:00:00,40.85,40.88,40.63,40.7,14600.0,40.85,40.88,40.63,40.7,14600.0
2011-05-13 13:00:00,40.68,40.77,40.67,40.75,21800.0,40.68,40.77,40.67,40.75,21800.0
2011-05-13 14:00:00,40.76,40.76,40.62,40.63,78000.0,40.76,40.76,40.62,40.63,78000.0
2011-05-13 15:00:00,40.65,40.66,40.5,40.59,137800.0,40.65,40.66,40.5,40.59,137800.0
2011-05-16 09:30:00,40.35,40.56,40.2,40.32,44200.0,40.35,40.56,40.2,40.32,44200.0
2011-05-16 10:00:00,40.27,40.35,40.27,40.35,51800.0,40.27,40.35,40.27,40.35,51800.0
2011-05-16 11:00:00,40.35,40.38,40.27,40.31,63000.0,40.35,40.38,40.27,40.31,63000.0
2011-05-16 12:00:00,40.31,40.42,40.26,40.26,43600.0,40.31,40.42,40.26,40.26,43600.0
2011-05-16 13:00:00,40.26,40.38,40.22,40.37,77600.0,40.26,40.38,40.22,40.37,77600.0
2011-05-16 14:00:00,40.35,40.48,40.21,40.28,64800.0,40.35,40.48,40.21,40.28,64800.0
2011-05-16 15:00:00,40.27,40.38,40.23,40.27,105000.0,40.27,40.38,40.23,40.27,105000.0
2011-05-17 09:30:00,40.04,40.18,39.87,40.0,29800.0,40.04,40.18,39.87,40.0,29800.0
2011-05-17 10:00:00,39.95,40.03,39.85,39.88,47200.0,39.95,40.03,39.85,39.88,47200.0
2011-05-17 11:00:00,39.83,39.84,39.49,39.61,49600.0,39.83,39.84,39.49,39.61,49600.0
2011-05-17 12:00:00,39.61,39.79,39.59,39.69,28800.0,39.61,39.79,39.59,39.69,28800.0
2011-05-17 13:00:00,39.69,39.82,39.69,39.82,20600.0,39.69,39.82,39.69,39.82,20600.0
2011-05-17 14:00:00,39.83,39.87,39.73,39.77,37200.0,39.83,39.87,39.73,39.77,37200.0
2011-05-17 15:00:00,39.82,39.85,39.69,39.83,61400.0,39.82,39.85,39.69,39.83,61400.0
2011-05-18 09:30:00,39.97,40.23,39.76,39.98,20800.0,39.97,40.23,39.76,39.98,20800.0
2011-05-18 10:00:00,39.97,40.32,39.91,40.27,60200.0,39.97,40.32,39.91,40.27,60200.0
2011-05-18 11:00:00,40.27,40.32,40.05,40.24,30200.0,40.27,40.32,40.05,40.24,30200.0
2011-05-18 12:00:00,40.25,40.48,40.19,40.43,34800.0,40.25,40.48,40.19,40.43,34800.0
2011-05-18 13:00:00,40.45,40.65,40.45,40.65,93600.0,40.45,40.65,40.45,40.65,93600.0
2011-05-18 14:00:00,40.65,40.72,40.57,40.63,48000.0,40.65,40.72,40.57,40.63,48000.0
2011-05-18 15:00:00,40.65,40.88,40.63,40.77,91800.0,40.65,40.88,40.63,40.77,91800.0
2011-05-19 09:30:00,40.79,41.06,40.63,40.83,38800.0,40.79,41.06,40.63,40.83,38800.0
2011-05-19 10:00:00,40.83,40.85,40.59,40.6,34800.0,40.83,40.85,40.59,40.6,34800.0
2011-05-19 11:00:00,40.63,40.67,40.45,40.63,40400.0,40.63,40.67,40.45,40.63,40400.0
2011-05-19 12:00:00,40.63,40.83,40.63,40.79,46000.0,40.63,40.83,40.63,40.79,46000.0
2011-05-19 13:00:00,40.79,40.87,40.76,40.77,47000.0,40.79,40.87,40.76,40.77,47000.0
2011-05-19 14:00:00,40.81,40.82,40.71,40.76,42400.0,40.81,40.82,40.71,40.76,42400.0
2011-05-19 15:00:00,40.77,40.79,40.69,40.69,111600.0,40.77,40.79,40.69,40.69,111600.0
2011-05-20 09:30:00,40.55,40.77,40.44,40.46,14600.0,40.55,40.77,40.44,40.46,14600.0
2011-05-20 10:00:00,40.43,40.43,39.93,39.99,55000.0,40.43,40.43,39.93,39.99,55000.0
2011-05-20 11:00:00,39.98,39.99,39.89,39.9,70600.0,39.98,39.99,39.89,39.9,70600.0
2011-05-20 12:00:00,39.89,40.28,39.87,40.21,57800.0,39.89,40.28,39.87,40.21,57800.0
2011-05-20 13:00:00,40.21,40.37,40.16,40.35,19400.0,40.21,40.37,40.16,40.35,19400.0
2011-05-20 14:00:00,40.36,40.4,40.18,40.18,24000.0,40.36,40.4,40.18,40.18,24000.0
2011-05-20 15:00:00,40.21,40.25,40.01,40.02,100800.0,40.21,40.25,40.01,40.02,100800.0
2011-05-23 09:30:00,39.47,40.01,39.27,39.45,41200.0,39.47,40.01,39.27,39.45,41200.0
2011-05-23 10:00:00,39.43,39.49,39.1,39.15,161400.0,39.43,39.49,39.1,39.15,161400.0
2011-05-23 11:00:00,39.14,39.21,39.13,39.15,62600.0,39.14,39.21,39.13,39.15,62600.0
2011-05-23 12:00:00,39.19,39.19,39.06,39.06,80600.0,39.19,39.19,39.06,39.06,80600.0
2011-05-23 13:00:00,39.1,39.2,39.07,39.16,36600.0,39.1,39.2,39.07,39.16,36600.0
2011-05-23 14:00:00,39.17,39.29,39.15,39.2,39800.0,39.17,39.29,39.15,39.2,39800.0
2011-05-23 15:00:00,39.2,39.27,38.98,38.98,165800.0,39.2,39.27,38.98,38.98,165800.0
2011-05-24 09:30:00,39.09,39.19,38.66,38.83,40200.0,39.09,39.19,38.66,38.83,40200.0
2011-05-24 10:00:00,38.94,39.06,38.71,38.71,68400.0,38.94,39.06,38.71,38.71,68400.0
2011-05-24 11:00:00,38.74,38.85,38.59,38.69,63800.0,38.74,38.85,38.59,38.69,63800.0
2011-05-24 12:00:00,38.69,38.78,38.67,38.72,36400.0,38.69,38.78,38.67,38.72,36400.0
2011-05-24 13:00:00,38.73,38.95,38.71,38.92,32800.0,38.73,38.95,38.71,38.92,32800.0
2011-05-24 14:00:00,38.94,39.02,38.87,38.96,50000.0,38.94,39.02,38.87,38.96,50000.0
2011-05-24 15:00:00,38.96,38.97,38.75,38.79,113000.0,38.96,38.97,38.75,38.79,113000.0
2011-05-25 09:30:00,38.75,38.87,38.57,38.73,43000.0,38.75,38.87,38.57,38.73,43000.0
2011-05-25 10:00:00,38.76,38.78,38.46,38.55,154000.0,38.76,38.78,38.46,38.55,154000.0
2011-05-25 11:00:00,38.53,38.67,38.48,38.58,67600.0,38.53,38.67,38.48,38.58,67600.0
2011-05-25 12:00:00,38.59,38.8,38.58,38.74,49200.0,38.59,38.8,38.58,38.74,49200.0
2011-05-25 13:00:00,38.74,38.78,38.67,38.7,28000.0,38.74,38.78,38.67,38.7,28000.0
2011-05-25 14:00:00,38.69,38.88,38.69,38.84,43200.0,38.69,38.88,38.69,38.84,43200.0
2011-05-25 15:00:00,38.84,39.1,38.84,38.99,136200.0,38.84,39.1,38.84,38.99,136200.0
2011-05-26 09:30:00,38.84,39.1,38.66,38.76,41000.0,38.84,39.1,38.66,38.76,41000.0
2011-05-26 10:00:00,38.76,38.99,38.74,38.84,52400.0,38.76,38.99,38.74,38.84,52400.0
2011-05-26 11:00:00,38.85,39.05,38.8,39.04,47800.0,38.85,39.05,38.8,39.04,47800.0
2011-05-26 12:00:00,39.05,39.19,38.97,39.19,42600.0,39.05,39.19,38.97,39.19,42600.0
2011-05-26 13:00:00,39.2,39.37,39.2,39.31,35000.0,39.2,39.37,39.2,39.31,35000.0
2011-05-26 14:00:00,39.32,39.42,39.26,39.4,46200.0,39.32,39.42,39.26,39.4,46200.0
2011-05-26 15:00:00,39.41,39.47,39.33,39.41,109000.0,39.41,39.47,39.33,39.41,109000.0
2011-05-27 09:30:00,39.41,39.51,39.23,39.49,15000.0,39.41,39.51,39.23,39.49,15000.0
2011-05-27 10:00:00,39.47,39.47,39.21,39.27,54600.0,39.47,39.47,39.21,39.27,54600.0
2011-05-27 11:00:00,39.28,39.35,39.15,39.19,52800.0,39.28,39.35,39.15,39.19,52800.0
2011-05-27 12:00:00,39.19,39.26,39.09,39.17,26200.0,39.19,39.26,39.09,39.17,26200.0
2011-05-27 13:00:00,39.18,39.22,39.14,39.14,16600.0,39.18,39.22,39.14,39.14,16600.0
2011-05-27 14:00:00,39.13,39.23,39.07,39.18,27400.0,39.13,39.23,39.07,39.18,27400.0
2011-05-27 15:00:00,39.18,39.24,39.13,39.15,65600.0,39.18,39.24,39.13,39.15,65600.0
2011-05-31 09:30:00,39.4,39.59,39.14,39.19,24600.0,39.4,39.59,39.14,39.19,24600.0
2011-05-31 10:00:00,39.19,39.31,39.09,39.23,37600.0,39.19,39.31,39.09,39.23,37600.0
2011-05-31 11:00:00,39.22,39.3,39.1,39.1,38800.0,39.22,39.3,39.1,39.1,38800.0
2011-05-31 12:00:00,39.11,39.2,39.06,39.17,30400.0,39.11,39.2,39.06,39.17,30400.0
2011-05-31 13:00:00,39.15,39.32,39.15,39.29,33400.0,39.15,39.32,39.15,39.29,33400.0
2011-05-31 14:00:00,39.29,39.34,39.24,39.34,32000.0,39.29,39.34,39.24,39.34,32000.0
2011-05-31 15:00:00,39.33,39.37,39.24,39.35,183000.0,39.33,39.37,39.24,39.35,183000.0
2011-06-01 09:30:00,39.16,39.36,39.0,39.05,66200.0,39.16,39.36,39.0,39.05,66200.0
2011-06-01 10:00:00,39.06,39.18,39.04,39.08,161200.0,39.06,39.18,39.04,39.08,161200.0
2011-06-01 11:00:00,39.06,39.19,38.99,39.04,38800.0,39.06,39.19,38.99,39.04,38800.0
2011-06-01 12:00:00,39.06,39.06,38.73,38.78,70000.0,39.06,39.06,38.73,38.78,70000.0
2011-06-01 13:00:00,38.8,38.84,38.66,38.74,31200.0,38.8,38.84,38.66,38.74,31200.0
2011-06-01 14:00:00,38.74,38.81,38.66,38.67,59200.0,38.74,38.81,38.66,38.67,59200.0
2011-06-01 15:00:00,38.66,38.71,38.45,38.54,145400.0,38.66,38.71,38.45,38.54,145400.0
2011-06-02 09:30:00,38.8,38.8,38.21,38.26,69600.0,38.8,38.8,38.21,38.26,69600.0
2011-06-02 10:00:00,38.26,38.55,38.24,38.4,329000.0,38.26,38.55,38.24,38.4,329000.0
2011-06-02 11:00:00,38.38,38.44,38.0,38.01,68000.0,38.38,38.44,38.0,38.01,68000.0
2011-06-02 12:00:00,38.02,38.06,37.93,38.0,51800.0,38.02,38.06,37.93,38.0,51800.0
2011-06-02 13:00:00,37.99,38.1,37.99,38.08,89200.0,37.99,38.1,37.99,38.08,89200.0
2011-06-02 14:00:00,38.08,38.08,37.97,38.0,123800.0,38.08,38.08,37.97,38.0,123800.0
2011-06-02 15:00:00,38.0,38.03,37.86,37.88,282800.0,38.0,38.03,37.86,37.88,282800.0
2011-06-03 09:30:00,37.5,38.23,37.29,37.37,41800.0,37.5,38.23,37.29,37.37,41800.0
2011-06-03 10:00:00,37.4,37.68,37.35,37.57,143000.0,37.4,37.68,37.35,37.57,143000.0
2011-06-03 11:00:00,37.55,37.59,37.41,37.56,46000.0,37.55,37.59,37.41,37.56,46000.0
2011-06-03 12:00:00,37.57,37.6,37.3,37.55,107600.0,37.57,37.6,37.3,37.55,107600.0
2011-06-03 13:00:00,37.57,37.7,37.56,37.62,39200.0,37.57,37.7,37.56,37.62,39200.0
2011-06-03 14:00:00,37.63,37.63,37.51,37.52,96000.0,37.63,37.63,37.51,37.52,96000.0
2011-06-03 15:00:00,37.52,37.54,37.33,37.35,109800.0,37.52,37.54,37.33,37.35,109800.0
2011-06-06 09:30:00,37.24,37.35,37.11,37.21,38600.0,37.24,37.35,37.11,37.21,38600.0
2011-06-06 10:00:00,37.22,37.23,36.8,36.82,116800.0,37.22,37.23,36.8,36.82,116800.0
2011-06-06 11:00:00,36.82,36.96,36.82,36.85,50600.0,36.82,36.96,36.82,36.85,50600.0
2011-06-06 12:00:00,36.81,36.88,36.81,36.82,43200.0,36.81,36.88,36.81,36.82,43200.0
2011-06-06 13:00:00,36.82,36.94,36.82,36.88,20400.0,36.82,36.94,36.82,36.88,20400.0
2011-06-06 14:00:00,36.88,36.9,36.82,36.83,40400.0,36.88,36.9,36.82,36.83,40400.0
2011-06-06 15:00:00,36.83,36.84,36.68,36.7,118800.0,36.83,36.84,36.68,36.7,118800.0
2011-06-07 09:30:00,36.91,36.97,36.54,36.62,52400.0,36.91,36.97,36.54,36.62,52400.0
2011-06-07 10:00:00,36.63,36.9,36.61,36.86,55600.0,36.63,36.9,36.61,36.86,55600.0
2011-06-07 11:00:00,36.9,36.95,36.76,36.95,67400.0,36.9,36.95,36.76,36.95,67400.0
2011-06-07 12:00:00,36.97,37.1,36.93,37.09,34600.0,36.97,37.1,36.93,37.09,34600.0
2011-06-07 13:00:00,37.08,37.17,37.0,37.04,32400.0,37.08,37.17,37.0,37.04,32400.0
2011-06-07 14:00:00,37.04,37.11,37.0,37.07,42000.0,37.04,37.11,37.0,37.07,42000.0
2011-06-07 15:00:00,37.05,37.12,36.85,36.87,126600.0,37.05,37.12,36.85,36.87,126600.0
2011-06-08 09:30:00,36.88,36.88,36.67,36.68,21400.0,36.88,36.88,36.67,36.68,21400.0
2011-06-08 10:00:00,36.7,36.74,36.48,36.51,68200.0,36.7,36.74,36.48,36.51,68200.0
2011-06-08 11:00:00,36.5,36.67,36.49,36.67,73000.0,36.5,36.67,36.49,36.67,73000.0
2011-06-08 12:00:00,36.67,36.7,36.55,36.6,52800.0,36.67,36.7,36.55,36.6,52800.0
2011-06-08 13:00:00,36.6,36.61,36.43,36.47,38000.0,36.6,36.61,36.43,36.47,38000.0
2011-06-08 14:00:00,36.48,36.65,36.44,36.55,50000.0,36.48,36.65,36.44,36.55,50000.0
2011-06-08 15:00:00,36.54,36.57,36.43,36.43,209000.0,36.54,36.57,36.43,36.43,209000.0
2011-06-09 09:30:00,36.46,36.69,36.4,36.69,38600.0,36.46,36.69,36.4,36.69,38600.0
2011-06-09 10:00:00,36.74,36.77,36.63,36.75,29400.0,36.74,36.77,36.63,36.75,29400.0
2011-06-09 11:00:00,36.77,36.77,36.65,36.73,52200.0,36.77,36.77,36.65,36.73,52200.0
2011-06-09 12:00:00,36.72,36.87,36.71,36.85,54600.0,36.72,36.87,36.71,36.85,54600.0
2011-06-09 13:00:00,36.85,37.09,36.85,37.09,52600.0,36.85,37.09,36.85,37.09,52600.0
2011-06-09 14:00:00,37.08,37.08,36.95,36.95,40000.0,37.08,37.08,36.95,36.95,40000.0
2011-06-09 15:00:00,36.97,36.99,36.75,36.78,113200.0,36.97,36.99,36.75,36.78,113200.0
2011-06-10 09:30:00,36.67,36.74,36.55,36.55,27000.0,36.67,36.74,36.55,36.55,27000.0
2011-06-10 10:00:00,36.54,36.54,36.29,36.31,34200.0,36.54,36.54,36.29,36.31,34200.0
2011-06-10 11:00:00,36.33,36.34,36.13,36.32,86200.0,36.33,36.34,36.13,36.32,86200.0
2011-06-10 12:00:00,36.32,36.36,36.27,36.35,32200.0,36.32,36.36,36.27,36.35,32200.0
2011-06-10 13:00:00,36.35,36.39,36.23,36.24,34600.0,36.35,36.39,36.23,36.24,34600.0
2011-06-10 14:00:00,36.27,36.63,36.27,36.62,97600.0,36.27,36.63,36.27,36.62,97600.0
2011-06-10 15:00:00,36.62,36.65,36.3,36.32,129400.0,36.62,36.65,36.3,36.32,129400.0
2011-06-13 09:30:00,36.33,36.45,36.18,36.38,28200.0,36.33,36.45,36.18,36.38,28200.0
2011-06-13 10:00:00,36.37,36.45,36.32,36.32,48200.0,36.37,36.45,36.32,36.32,48200.0
2011-06-13 11:00:00,36.28,36.28,36.1,36.1,39600.0,36.28,36.28,36.1,36.1,39600.0
2011-06-13 12:00:00,36.1,36.15,36.04,36.15,32200.0,36.1,36.15,36.04,36.15,32200.0
2011-06-13 13:00:00,36.13,36.32,35.99,36.31,93600.0,36.13,36.32,35.99,36.31,93600.0
2011-06-13 14:00:00,36.31,36.4,36.26,36.27,68000.0,36.31,36.4,36.26,36.27,68000.0
2011-06-13 15:00:00,36.26,36.33,36.2,36.21,126200.0,36.26,36.33,36.2,36.21,126200.0
2011-06-14 09:30:00,36.52,36.66,36.48,36.66,20200.0,36.52,36.66,36.48,36.66,20200.0
2011-06-14 10:00:00,36.65,36.93,36.6,36.91,36000.0,36.65,36.93,36.6,36.91,36000.0
2011-06-14 11:00:00,36.91,37.04,36.82,37.02,20400.0,36.91,37.04,36.82,37.02,20400.0
2011-06-14 12:00:00,37.01,37.24,36.99,37.24,66600.0,37.01,37.24,36.99,37.24,66600.0
2011-06-14 13:00:00,37.22,37.3,37.16,37.18,37000.0,37.22,37.3,37.16,37.18,37000.0
2011-06-14 14:00:00,37.18,37.24,37.14,37.21,48600.0,37.18,37.24,37.14,37.21,48600.0
2011-06-14 15:00:00,37.22,37.28,37.09,37.1,175800.0,37.22,37.28,37.09,37.1,175800.0
2011-06-15 09:30:00,36.74,37.19,36.74,37.08,37600.0,36.74,37.19,36.74,37.08,37600.0
2011-06-15 10:00:00,37.06,37.13,36.99,37.08,36200.0,37.06,37.13,36.99,37.08,36200.0
2011-06-15 11:00:00,37.08,37.09,36.98,36.99,78600.0,37.08,37.09,36.98,36.99,78600.0
2011-06-15 12:00:00,37.01,37.01,36.82,36.87,51200.0,37.01,37.01,36.82,36.87,51200.0
2011-06-15 13:00:00,36.89,36.89,36.73,36.8,60400.0,36.89,36.89,36.73,36.8,60400.0
2011-06-15 14:00:00,36.81,36.91,36.57,36.6,66800.0,36.81,36.91,36.57,36.6,66800.0
2011-06-15 15:00:00,36.6,36.71,36.45,36.55,140200.0,36.6,36.71,36.45,36.55,140200.0
2011-06-16 09:30:00,36.49,36.79,36.49,36.55,20400.0,36.49,36.79,36.49,36.55,20400.0
2011-06-16 10:00:00,36.55,36.88,36.37,36.7,65600.0,36.55,36.88,36.37,36.7,65600.0
2011-06-16 11:00:00,36.71,36.9,36.62,36.83,25600.0,36.71,36.9,36.62,36.83,25600.0
2011-06-16 12:00:00,36.83,36.84,36.76,36.79,33400.0,36.83,36.84,36.76,36.79,33400.0
2011-06-16 13:00:00,36.77,36.77,36.45,36.45,47800.0,36.77,36.77,36.45,36.45,47800.0
2011-06-16 14:00:00,36.44,36.49,36.26,36.37,92000.0,36.44,36.49,36.26,36.37,92000.0
2011-06-16 15:00:00,36.38,36.54,36.35,36.5,71400.0,36.38,36.54,36.35,36.5,71400.0
2011-06-17 09:30:00,36.76,37.06,36.76,36.8,126600.0,36.76,37.06,36.76,36.8,126600.0
2011-06-17 10:00:00,36.77,37.08,36.76,37.05,30000.0,36.77,37.08,36.76,37.05,30000.0
2011-06-17 11:00:00,37.01,37.05,36.88,36.9,28600.0,37.01,37.05,36.88,36.9,28600.0
2011-06-17 12:00:00,36.9,36.9,36.8,36.82,76400.0,36.9,36.9,36.8,36.82,76400.0
2011-06-17 13:00:00,36.82,36.83,36.77,36.82,47400.0,36.82,36.83,36.77,36.82,47400.0
2011-06-17 14:00:00,36.82,36.91,36.82,36.87,172800.0,36.82,36.91,36.82,36.87,172800.0
2011-06-17 15:00:00,36.87,36.9,36.57,36.62,239400.0,36.87,36.9,36.57,36.62,239400.0
2011-06-20 09:30:00,36.63,37.05,36.63,37.03,31600.0,36.63,37.05,36.63,37.03,31600.0
2011-06-20 10:00:00,36.99,37.05,36.87,36.98,61200.0,36.99,37.05,36.87,36.98,61200.0
2011-06-20 11:00:00,36.97,37.05,36.89,37.05,19600.0,36.97,37.05,36.89,37.05,19600.0
2011-06-20 12:00:00,37.04,37.1,36.99,37.07,39800.0,37.04,37.1,36.99,37.07,39800.0
2011-06-20 13:00:00,37.07,37.1,37.02,37.08,13000.0,37.07,37.1,37.02,37.08,13000.0
2011-06-20 14:00:00,37.09,37.09,37.0,37.05,22200.0,37.09,37.09,37.0,37.05,22200.0
2011-06-20 15:00:00,37.06,37.15,37.0,37.1,108400.0,37.06,37.15,37.0,37.1,108400.0
2011-06-21 09:30:00,37.4,37.44,37.16,37.38,32400.0,37.4,37.44,37.16,37.38,32400.0
2011-06-21 10:00:00,37.45,37.65,37.41,37.58,111800.0,37.45,37.65,37.41,37.58,111800.0
2011-06-21 11:00:00,37.61,37.92,37.59,37.89,100000.0,37.61,37.92,37.59,37.89,100000.0
2011-06-21 12:00:00,37.89,38.0,37.88,37.9,82000.0,37.89,38.0,37.88,37.9,82000.0
2011-06-21 13:00:00,37.9,37.91,37.8,37.85,70200.0,37.9,37.91,37.8,37.85,70200.0
2011-06-21 14:00:00,37.85,37.96,37.84,37.96,82000.0,37.85,37.96,37.84,37.96,82000.0
2011-06-21 15:00:00,37.96,37.98,37.74,37.8,169600.0,37.96,37.98,37.74,37.8,169600.0
2011-06-22 09:30:00,37.72,37.88,37.47,37.69,33200.0,37.72,37.88,37.47,37.69,33200.0
2011-06-22 10:00:00,37.74,37.83,37.63,37.8,41600.0,37.74,37.83,37.63,37.8,41600.0
2011-06-22 11:00:00,37.77,37.77,37.57,37.65,59200.0,37.77,37.77,37.57,37.65,59200.0
2011-06-22 12:00:00,37.67,37.74,37.6,37.67,204400.0,37.67,37.74,37.6,37.67,204400.0
2011-06-22 13:00:00,37.67,37.7,37.65,37.66,74200.0,37.67,37.7,37.65,37.66,74200.0
2011-06-22 14:00:00,37.66,37.7,37.63,37.63,175600.0,37.66,37.7,37.63,37.63,175600.0
2011-06-22 15:00:00,37.63,37.71,37.57,37.71,321400.0,37.63,37.71,37.57,37.71,321400.0
2011-06-23 09:30:00,37.35,37.35,36.5,36.71,59400.0,37.35,37.35,36.5,36.71,59400.0
2011-06-23 10:00:00,36.75,36.89,36.61,36.7,65800.0,36.75,36.89,36.61,36.7,65800.0
2011-06-23 11:00:00,36.74,37.07,36.7,37.07,54000.0,36.74,37.07,36.7,37.07,54000.0
2011-06-23 12:00:00,37.07,37.38,36.99,37.37,64800.0,37.07,37.38,36.99,37.37,64800.0
2011-06-23 13:00:00,37.38,37.49,37.27,37.42,45400.0,37.38,37.49,37.27,37.42,45400.0
2011-06-23 14:00:00,37.4,37.56,37.2,37.56,85600.0,37.4,37.56,37.2,37.56,85600.0
2011-06-23 15:00:00,37.56,37.74,37.4,37.67,185200.0,37.56,37.74,37.4,37.67,185200.0
2011-06-24 09:30:00,37.66,37.66,37.37,37.41,27200.0,37.66,37.66,37.37,37.41,27200.0
2011-06-24 10:00:00,37.4,37.42,37.18,37.22,36200.0,37.4,37.42,37.18,37.22,36200.0
2011-06-24 11:00:00,37.22,37.43,37.21,37.38,32600.0,37.22,37.43,37.21,37.38,32600.0
2011-06-24 12:00:00,37.4,37.44,37.32,37.44,43200.0,37.4,37.44,37.32,37.44,43200.0
2011-06-24 13:00:00,37.45,37.53,37.4,37.44,41200.0,37.45,37.53,37.4,37.44,41200.0
2011-06-24 14:00:00,37.44,37.44,37.26,37.3,36800.0,37.44,37.44,37.26,37.3,36800.0
2011-06-24 15:00:00,37.31,37.49,37.27,37.37,363200.0,37.31,37.49,37.27,37.37,363200.0
2011-06-27 09:30:00,37.42,37.6,37.17,37.35,22600.0,37.42,37.6,37.17,37.35,22600.0
2011-06-27 10:00:00,37.35,37.65,37.33,37.56,117800.0,37.35,37.65,37.33,37.56,117800.0
2011-06-27 11:00:00,37.57,37.65,37.5,37.65,45600.0,37.57,37.65,37.5,37.65,45600.0
2011-06-27 12:00:00,37.64,37.66,37.52,37.58,35200.0,37.64,37.66,37.52,37.58,35200.0
2011-06-27 13:00:00,37.58,37.67,37.52,37.59,38000.0,37.58,37.67,37.52,37.59,38000.0
2011-06-27 14:00:00,37.62,37.7,37.54,37.55,64800.0,37.62,37.7,37.54,37.55,64800.0
2011-06-27 15:00:00,37.56,37.62,37.49,37.5,221000.0,37.56,37.62,37.49,37.5,221000.0
2011-06-28 09:30:00,37.68,37.94,37.68,37.94,20400.0,37.68,37.94,37.68,37.94,20400.0
2011-06-28 10:00:00,37.94,38.34,37.83,38.33,116600.0,37.94,38.34,37.83,38.33,116600.0
2011-06-28 11:00:00,38.32,38.49,38.23,38.49,122000.0,38.32,38.49,38.23,38.49,122000.0
2011-06-28 12:00:00,38.48,38.65,38.46,38.49,39600.0,38.48,38.65,38.46,38.49,39600.0
2011-06-28 13:00:00,38.49,38.55,38.46,38.49,28000.0,38.49,38.55,38.46,38.49,28000.0
2011-06-28 14:00:00,38.48,38.86,38.44,38.59,202600.0,38.48,38.86,38.44,38.59,202600.0
2011-06-28 15:00:00,38.59,38.72,38.48,38.56,295400.0,38.59,38.72,38.48,38.56,295400.0
2011-06-29 09:30:00,38.63,38.9,38.35,38.42,30400.0,38.63,38.9,38.35,38.42,30400.0
2011-06-29 10:00:00,38.49,38.77,38.45,38.76,42400.0,38.49,38.77,38.45,38.76,42400.0
2011-06-29 11:00:00,38.76,38.9,38.66,38.88,70600.0,38.76,38.9,38.66,38.88,70600.0
2011-06-29 12:00:00,38.88,38.97,38.86,38.93,39600.0,38.88,38.97,38.86,38.93,39600.0
2011-06-29 13:00:00,38.95,38.98,38.9,38.93,45200.0,38.95,38.98,38.9,38.93,45200.0
2011-06-29 14:00:00,38.93,39.02,38.77,38.99,82200.0,38.93,39.02,38.77,38.99,82200.0
2011-06-29 15:00:00,38.99,39.02,38.84,38.89,172200.0,38.99,39.02,38.84,38.89,172200.0
2011-06-30 09:30:00,39.0,39.27,38.96,39.15,35600.0,39.0,39.27,38.96,39.15,35600.0
2011-06-30 10:00:00,39.16,39.32,39.11,39.2,64200.0,39.16,39.32,39.11,39.2,64200.0
2011-06-30 11:00:00,39.24,39.26,39.09,39.13,27000.0,39.24,39.26,39.09,39.13,27000.0
2011-06-30 12:00:00,39.14,39.19,39.03,39.09,55400.0,39.14,39.19,39.03,39.09,55400.0
2011-06-30 13:00:00,39.09,39.1,38.95,39.01,37200.0,39.09,39.1,38.95,39.01,37200.0
2011-06-30 14:00:00,39.01,39.03,38.9,38.92,46000.0,39.01,39.03,38.9,38.92,46000.0
2011-06-30 15:00:00,38.9,38.94,38.78,38.78,151600.0,38.9,38.94,38.78,38.78,151600.0
2011-07-01 09:30:00,38.71,38.98,38.71,38.85,31800.0,38.71,38.98,38.71,38.85,31800.0
2011-07-01 10:00:00,38.87,39.06,38.87,39.01,48600.0,38.87,39.06,38.87,39.01,48600.0
2011-07-01 11:00:00,39.01,39.11,39.0,39.1,40400.0,39.01,39.11,39.0,39.1,40400.0
2011-07-01 12:00:00,39.1,39.23,39.08,39.23,24400.0,39.1,39.23,39.08,39.23,24400.0
2011-07-01 13:00:00,39.24,39.3,39.16,39.16,86000.0,39.24,39.3,39.16,39.16,86000.0
2011-07-01 14:00:00,39.18,39.25,39.03,39.25,129200.0,39.18,39.25,39.03,39.25,129200.0
2011-07-01 15:00:00,39.27,39.38,39.16,39.34,102400.0,39.27,39.38,39.16,39.34,102400.0
2011-07-05 09:30:00,39.26,39.45,39.1,39.16,30800.0,39.26,39.45,39.1,39.16,30800.0
2011-07-05 10:00:00,39.13,39.26,38.92,38.95,41000.0,39.13,39.26,38.92,38.95,41000.0
2011-07-05 11:00:00,38.99,39.07,38.97,39.05,102200.0,38.99,39.07,38.97,39.05,102200.0
2011-07-05 12:00:00,39.06,39.06,38.98,38.98,30000.0,39.06,39.06,38.98,38.98,30000.0
2011-07-05 13:00:00,38.98,39.05,38.97,39.01,46800.0,38.98,39.05,38.97,39.01,46800.0
2011-07-05 14:00:00,39.01,39.11,38.96,39.11,67800.0,39.01,39.11,38.96,39.11,67800.0
2011-07-05 15:00:00,39.1,39.23,39.08,39.22,82200.0,39.1,39.23,39.08,39.22,82200.0
2011-07-06 09:30:00,39.24,39.58,39.16,39.5,38400.0,39.24,39.58,39.16,39.5,38400.0
2011-07-06 10:00:00,39.47,39.6,39.39,39.47,75200.0,39.47,39.6,39.39,39.47,75200.0
2011-07-06 11:00:00,39.49,39.6,39.46,39.52,39000.0,39.49,39.6,39.46,39.52,39000.0
2011-07-06 12:00:00,39.55,39.69,39.52,39.66,40600.0,39.55,39.69,39.52,39.66,40600.0
2011-07-06 13:00:00,39.66,39.74,39.63,39.74,35400.0,39.66,39.74,39.63,39.74,35400.0
2011-07-06 14:00:00,39.74,39.77,39.66,39.75,44600.0,39.74,39.77,39.66,39.75,44600.0
2011-07-06 15:00:00,39.73,39.77,39.63,39.76,131200.0,39.73,39.77,39.63,39.76,131200.0
2011-07-07 09:30:00,39.84,40.0,39.84,39.95,43200.0,39.84,40.0,39.84,39.95,43200.0
2011-07-07 10:00:00,39.94,40.34,39.94,40.26,86800.0,39.94,40.34,39.94,40.26,86800.0
2011-07-07 11:00:00,40.26,40.27,40.16,40.2,29200.0,40.26,40.27,40.16,40.2,29200.0
2011-07-07 12:00:00,40.2,40.29,40.16,40.16,24000.0,40.2,40.29,40.16,40.16,24000.0
2011-07-07 13:00:00,40.18,40.24,40.18,40.21,19200.0,40.18,40.24,40.18,40.21,19200.0
2011-07-07 14:00:00,40.21,40.32,40.21,40.22,35200.0,40.21,40.32,40.21,40.22,35200.0
2011-07-07 15:00:00,40.23,40.27,40.12,40.19,66600.0,40.23,40.27,40.12,40.19,66600.0
2011-07-08 09:30:00,39.87,39.98,39.72,39.88,86200.0,39.87,39.98,39.72,39.88,86200.0
2011-07-08 10:00:00,39.85,39.88,39.6,39.67,47200.0,39.85,39.88,39.6,39.67,47200.0
2011-07-08 11:00:00,39.66,39.75,39.58,39.71,42200.0,39.66,39.75,39.58,39.71,42200.0
2011-07-08 12:00:00,39.71,39.71,39.59,39.61,89200.0,39.71,39.71,39.59,39.61,89200.0
2011-07-08 13:00:00,39.61,39.69,39.56,39.61,67600.0,39.61,39.69,39.56,39.61,67600.0
2011-07-08 14:00:00,39.62,39.66,39.59,39.63,148800.0,39.62,39.66,39.59,39.63,148800.0
2011-07-08 15:00:00,39.63,39.8,39.63,39.76,85200.0,39.63,39.8,39.63,39.76,85200.0
2011-07-11 09:30:00,39.42,39.61,39.42,39.57,21200.0,39.42,39.61,39.42,39.57,21200.0
2011-07-11 10:00:00,39.56,39.56,39.24,39.24,48000.0,39.56,39.56,39.24,39.24,48000.0
2011-07-11 11:00:00,39.18,39.35,39.13,39.27,26000.0,39.18,39.35,39.13,39.27,26000.0
2011-07-11 12:00:00,39.23,39.27,39.16,39.17,15600.0,39.23,39.27,39.16,39.17,15600.0
2011-07-11 13:00:00,39.18,39.19,39.09,39.1,21600.0,39.18,39.19,39.09,39.1,21600.0
2011-07-11 14:00:00,39.09,39.13,38.98,39.02,26200.0,39.09,39.13,38.98,39.02,26200.0
2011-07-11 15:00:00,39.02,39.07,38.93,38.99,66400.0,39.02,39.07,38.93,38.99,66400.0
2011-07-12 09:30:00,39.07,39.49,39.07,39.19,36400.0,39.07,39.49,39.07,39.19,36400.0
2011-07-12 10:00:00,39.24,39.42,39.24,39.27,38000.0,39.24,39.42,39.24,39.27,38000.0
2011-07-12 11:00:00,39.28,39.33,39.24,39.3,40200.0,39.28,39.33,39.24,39.3,40200.0
2011-07-12 12:00:00,39.31,39.33,39.25,39.26,17000.0,39.31,39.33,39.25,39.26,17000.0
2011-07-12 13:00:00,39.27,39.33,39.2,39.24,26600.0,39.27,39.33,39.2,39.24,26600.0
2011-07-12 14:00:00,39.23,39.49,39.23,39.38,40600.0,39.23,39.49,39.23,39.38,40600.0
2011-07-12 15:00:00,39.37,39.42,39.17,39.26,72000.0,39.37,39.42,39.17,39.26,72000.0
2011-07-13 09:30:00,39.6,39.96,39.4,39.83,46200.0,39.6,39.96,39.4,39.83,46200.0
2011-07-13 10:00:00,39.86,40.36,39.83,40.26,65000.0,39.86,40.36,39.83,40.26,65000.0
2011-07-13 11:00:00,40.27,40.35,40.14,40.28,44000.0,40.27,40.35,40.14,40.28,44000.0
2011-07-13 12:00:00,40.27,40.3,40.15,40.17,42200.0,40.27,40.3,40.15,40.17,42200.0
2011-07-13 13:00:00,40.19,40.19,40.02,40.04,28600.0,40.19,40.19,40.02,40.04,28600.0
2011-07-13 14:00:00,40.04,40.12,39.97,40.07,75000.0,40.04,40.12,39.97,40.07,75000.0
2011-07-13 15:00:00,40.07,40.1,39.62,39.64,184000.0,40.07,40.1,39.62,39.64,184000.0
2011-07-14 09:30:00,39.73,39.95,39.54,39.7,50600.0,39.73,39.95,39.54,39.7,50600.0
2011-07-14 10:00:00,39.74,39.8,39.55,39.55,149400.0,39.74,39.8,39.55,39.55,149400.0
2011-07-14 11:00:00,39.57,39.69,39.53,39.6,52600.0,39.57,39.69,39.53,39.6,52600.0
2011-07-14 12:00:00,39.6,39.6,39.28,39.3,53200.0,39.6,39.6,39.28,39.3,53200.0
2011-07-14 13:00:00,39.34,39.5,39.2,39.39,120200.0,39.34,39.5,39.2,39.39,120200.0
2011-07-14 14:00:00,39.4,39.47,39.17,39.19,73600.0,39.4,39.47,39.17,39.19,73600.0
2011-07-14 15:00:00,39.19,39.29,39.1,39.21,99800.0,39.19,39.29,39.1,39.21,99800.0
2011-07-15 09:30:00,39.34,39.68,39.29,39.41,38800.0,39.34,39.68,39.29,39.41,38800.0
2011-07-15 10:00:00,39.47,39.53,38.93,39.19,79200.0,39.47,39.53,38.93,39.19,79200.0
2011-07-15 11:00:00,39.24,39.25,39.08,39.08,20600.0,39.24,39.25,39.08,39.08,20600.0
2011-07-15 12:00:00,39.14,39.24,39.1,39.16,23400.0,39.14,39.24,39.1,39.16,23400.0
2011-07-15 13:00:00,39.12,39.21,39.07,39.07,21600.0,39.12,39.21,39.07,39.07,21600.0
2011-07-15 14:00:00,39.07,39.1,38.99,39.07,28200.0,39.07,39.1,38.99,39.07,28200.0
2011-07-15 15:00:00,39.06,39.3,39.05,39.25,71800.0,39.06,39.3,39.05,39.25,71800.0
2011-07-18 09:30:00,39.13,39.35,39.02,39.02,53800.0,39.13,39.35,39.02,39.02,53800.0
2011-07-18 10:00:00,39.01,39.01,38.58,38.68,42600.0,39.01,39.01,38.58,38.68,42600.0
2011-07-18 11:00:00,38.65,38.76,38.52,38.56,20400.0,38.65,38.76,38.52,38.56,20400.0
2011-07-18 12:00:00,38.52,38.66,38.44,38.65,19000.0,38.52,38.66,38.44,38.65,19000.0
2011-07-18 13:00:00,38.66,38.76,38.6,38.76,19400.0,38.66,38.76,38.6,38.76,19400.0
2011-07-18 14:00:00,38.78,38.78,38.59,38.68,17600.0,38.78,38.78,38.59,38.68,17600.0
2011-07-18 15:00:00,38.71,38.77,38.63,38.72,42200.0,38.71,38.77,38.63,38.72,42200.0
2011-07-19 09:30:00,38.99,39.52,38.99,39.38,51400.0,38.99,39.52,38.99,39.38,51400.0
2011-07-19 10:00:00,39.4,39.52,39.31,39.44,58800.0,39.4,39.52,39.31,39.44,58800.0
2011-07-19 11:00:00,39.45,39.48,39.39,39.45,114200.0,39.45,39.48,39.39,39.45,114200.0
2011-07-19 12:00:00,39.45,39.58,39.42,39.5,29600.0,39.45,39.58,39.42,39.5,29600.0
2011-07-19 13:00:00,39.51,39.79,39.47,39.78,30000.0,39.51,39.79,39.47,39.78,30000.0
2011-07-19 14:00:00,39.77,39.87,39.69,39.86,43800.0,39.77,39.87,39.69,39.86,43800.0
2011-07-19 15:00:00,39.85,39.87,39.52,39.52,258400.0,39.85,39.87,39.52,39.52,258400.0
2011-07-20 09:30:00,39.55,39.98,39.39,39.42,34200.0,39.55,39.98,39.39,39.42,34200.0
2011-07-20 10:00:00,39.42,39.58,39.39,39.48,72400.0,39.42,39.58,39.39,39.48,72400.0
2011-07-20 11:00:00,39.5,39.58,39.46,39.47,29600.0,39.5,39.58,39.46,39.47,29600.0
2011-07-20 12:00:00,39.48,39.68,39.48,39.67,33600.0,39.48,39.68,39.48,39.67,33600.0
2011-07-20 13:00:00,39.67,39.77,39.66,39.75,25600.0,39.67,39.77,39.66,39.75,25600.0
2011-07-20 14:00:00,39.76,39.88,39.76,39.85,40400.0,39.76,39.88,39.76,39.85,40400.0
2011-07-20 15:00:00,39.86,39.88,39.76,39.8,53600.0,39.86,39.88,39.76,39.8,53600.0
2011-07-21 09:30:00,40.04,40.21,39.88,40.13,33200.0,40.04,40.21,39.88,40.13,33200.0
2011-07-21 10:00:00,40.13,40.59,40.13,40.43,99400.0,40.13,40.59,40.13,40.43,99400.0
2011-07-21 11:00:00,40.46,40.57,40.44,40.51,84600.0,40.46,40.57,40.44,40.51,84600.0
2011-07-21 12:00:00,40.52,40.66,40.49,40.6,54200.0,40.52,40.66,40.49,40.6,54200.0
2011-07-21 13:00:00,40.62,40.73,40.56,40.69,65000.0,40.62,40.73,40.56,40.69,65000.0
2011-07-21 14:00:00,40.71,40.87,40.65,40.69,152600.0,40.71,40.87,40.65,40.69,152600.0
2011-07-21 15:00:00,40.7,40.74,40.61,40.74,152800.0,40.7,40.74,40.61,40.74,152800.0
2011-07-22 09:30:00,40.62,42.92,40.49,42.63,240600.0,40.62,42.92,40.49,42.63,240600.0
2011-07-22 10:00:00,42.72,42.96,42.6,42.74,237000.0,42.72,42.96,42.6,42.74,237000.0
2011-07-22 11:00:00,42.74,43.18,42.71,42.95,260600.0,42.74,43.18,42.71,42.95,260600.0
2011-07-22 12:00:00,42.94,43.25,42.93,43.18,334000.0,42.94,43.25,42.93,43.18,334000.0
2011-07-22 13:00:00,43.16,43.45,43.04,43.38,368800.0,43.16,43.45,43.04,43.38,368800.0
2011-07-22 14:00:00,43.38,43.65,43.24,43.51,324800.0,43.38,43.65,43.24,43.51,324800.0
2011-07-22 15:00:00,43.54,43.63,43.32,43.49,457000.0,43.54,43.63,43.32,43.49,457000.0
2011-07-25 09:30:00,42.95,43.24,42.51,43.0,1058200.0,42.95,43.24,42.51,43.0,1058200.0
2011-07-25 10:00:00,42.99,43.35,42.84,43.11,103800.0,42.99,43.35,42.84,43.11,103800.0
2011-07-25 11:00:00,43.11,43.27,43.05,43.18,37200.0,43.11,43.27,43.05,43.18,37200.0
2011-07-25 12:00:00,43.21,43.32,43.1,43.32,38400.0,43.21,43.32,43.1,43.32,38400.0
2011-07-25 13:00:00,43.3,43.54,43.29,43.49,182600.0,43.3,43.54,43.29,43.49,182600.0
2011-07-25 14:00:00,43.5,43.57,43.4,43.49,174000.0,43.5,43.57,43.4,43.49,174000.0
2011-07-25 15:00:00,43.49,43.5,43.29,43.33,315200.0,43.49,43.5,43.29,43.33,315200.0
2011-07-26 09:30:00,43.18,43.24,42.96,43.01,48800.0,43.18,43.24,42.96,43.01,48800.0
2011-07-26 10:00:00,43.04,43.13,42.82,42.95,158400.0,43.04,43.13,42.82,42.95,158400.0
2011-07-26 11:00:00,42.95,43.13,42.92,42.97,43000.0,42.95,43.13,42.92,42.97,43000.0
2011-07-26 12:00:00,42.96,43.16,42.9,43.12,59800.0,42.96,43.16,42.9,43.12,59800.0
2011-07-26 13:00:00,43.13,43.24,42.85,42.9,85600.0,43.13,43.24,42.85,42.9,85600.0
2011-07-26 14:00:00,42.9,42.98,42.87,42.88,62200.0,42.9,42.98,42.87,42.88,62200.0
2011-07-26 15:00:00,42.88,42.91,42.68,42.68,163000.0,42.88,42.91,42.68,42.68,163000.0
2011-07-27 09:30:00,42.46,42.67,41.52,41.58,128000.0,42.46,42.67,41.52,41.58,128000.0
2011-07-27 10:00:00,41.63,41.71,41.3,41.68,115800.0,41.63,41.71,41.3,41.68,115800.0
2011-07-27 11:00:00,41.67,41.74,41.49,41.52,68000.0,41.67,41.74,41.49,41.52,68000.0
2011-07-27 12:00:00,41.5,41.56,41.4,41.4,123400.0,41.5,41.56,41.4,41.4,123400.0
2011-07-27 13:00:00,41.4,41.58,41.35,41.52,134800.0,41.4,41.58,41.35,41.52,134800.0
2011-07-27 14:00:00,41.53,41.55,41.34,41.44,92800.0,41.53,41.55,41.34,41.44,92800.0
2011-07-27 15:00:00,41.46,41.48,41.18,41.29,233200.0,41.46,41.48,41.18,41.29,233200.0
2011-07-28 09:30:00,41.15,41.34,41.02,41.29,34200.0,41.15,41.34,41.02,41.29,34200.0
2011-07-28 10:00:00,41.29,41.54,41.21,41.46,83800.0,41.29,41.54,41.21,41.46,83800.0
2011-07-28 11:00:00,41.45,41.8,41.42,41.8,54000.0,41.45,41.8,41.42,41.8,54000.0
2011-07-28 12:00:00,41.8,41.92,41.76,41.85,44600.0,41.8,41.92,41.76,41.85,44600.0
2011-07-28 13:00:00,41.85,42.12,41.8,41.99,88600.0,41.85,42.12,41.8,41.99,88600.0
2011-07-28 14:00:00,41.97,42.0,41.8,41.93,203400.0,41.97,42.0,41.8,41.93,203400.0
2011-07-28 15:00:00,41.93,41.96,41.5,41.59,358600.0,41.93,41.96,41.5,41.59,358600.0
2011-07-29 09:30:00,41.28,41.33,40.84,41.13,62000.0,41.28,41.33,40.84,41.13,62000.0
2011-07-29 10:00:00,41.12,41.49,41.0,41.45,88200.0,41.12,41.49,41.0,41.45,88200.0
2011-07-29 11:00:00,41.45,41.67,41.45,41.52,66400.0,41.45,41.67,41.45,41.52,66400.0
2011-07-29 12:00:00,41.51,41.55,41.38,41.46,42400.0,41.51,41.55,41.38,41.46,42400.0
2011-07-29 13:00:00,41.45,41.56,41.38,41.49,34200.0,41.45,41.56,41.38,41.49,34200.0
2011-07-29 14:00:00,41.49,41.55,41.4,41.5,63400.0,41.49,41.55,41.4,41.5,63400.0
2011-07-29 15:00:00,41.5,41.58,41.38,41.47,143000.0,41.5,41.58,41.38,41.47,143000.0
2011-08-01 09:30:00,41.7,41.75,41.33,41.34,49800.0,41.7,41.75,41.33,41.34,49800.0
2011-08-01 10:00:00,41.31,41.31,40.94,41.06,88200.0,41.31,41.31,40.94,41.06,88200.0
2011-08-01 11:00:00,41.06,41.06,40.53,40.55,64400.0,41.06,41.06,40.53,40.55,64400.0
2011-08-01 12:00:00,40.58,40.65,40.46,40.54,42800.0,40.58,40.65,40.46,40.54,42800.0
2011-08-01 13:00:00,40.56,40.65,40.44,40.62,52200.0,40.56,40.65,40.44,40.62,52200.0
2011-08-01 14:00:00,40.62,40.77,40.55,40.77,57600.0,40.62,40.77,40.55,40.77,57600.0
2011-08-01 15:00:00,40.77,40.92,40.69,40.92,115600.0,40.77,40.92,40.69,40.92,115600.0
2011-08-02 09:30:00,40.65,41.01,40.63,40.89,28600.0,40.65,41.01,40.63,40.89,28600.0
2011-08-02 10:00:00,40.98,41.0,40.43,40.43,135000.0,40.98,41.0,40.43,40.43,135000.0
2011-08-02 11:00:00,40.41,40.46,40.27,40.27,106800.0,40.41,40.46,40.27,40.27,106800.0
2011-08-02 12:00:00,40.35,40.38,40.11,40.2,48400.0,40.35,40.38,40.11,40.2,48400.0
2011-08-02 13:00:00,40.24,40.29,39.83,39.84,107800.0,40.24,40.29,39.83,39.84,107800.0
2011-08-02 14:00:00,39.85,40.1,39.85,40.06,77000.0,39.85,40.1,39.85,40.06,77000.0
2011-08-02 15:00:00,40.05,40.1,39.19,39.19,226200.0,40.05,40.1,39.19,39.19,226200.0
2011-08-03 09:30:00,39.75,39.75,39.19,39.2,69200.0,39.75,39.75,39.19,39.2,69200.0
2011-08-03 10:00:00,39.21,39.38,38.63,39.04,220400.0,39.21,39.38,38.63,39.04,220400.0
2011-08-03 11:00:00,39.07,39.37,38.99,39.2,80800.0,39.07,39.37,38.99,39.2,80800.0
2011-08-03 12:00:00,39.22,39.23,38.98,39.17,64600.0,39.22,39.23,38.98,39.17,64600.0
2011-08-03 13:00:00,39.17,39.64,39.08,39.57,64000.0,39.17,39.64,39.08,39.57,64000.0
2011-08-03 14:00:00,39.58,39.71,39.42,39.57,74600.0,39.58,39.71,39.42,39.57,74600.0
2011-08-03 15:00:00,39.57,39.74,39.47,39.61,291400.0,39.57,39.74,39.47,39.61,291400.0
2011-08-04 09:30:00,39.15,39.44,39.03,39.26,48200.0,39.15,39.44,39.03,39.26,48200.0
2011-08-04 10:00:00,39.27,39.27,38.88,38.93,79800.0,39.27,39.27,38.88,38.93,79800.0
2011-08-04 11:00:00,38.89,39.08,38.58,38.85,90400.0,38.89,39.08,38.58,38.85,90400.0
2011-08-04 12:00:00,38.84,39.08,38.79,38.94,55800.0,38.84,39.08,38.79,38.94,55800.0
2011-08-04 13:00:00,38.9,38.98,38.83,38.88,127000.0,38.9,38.98,38.83,38.88,127000.0
2011-08-04 14:00:00,38.91,38.93,38.08,38.55,257800.0,38.91,38.93,38.08,38.55,257800.0
2011-08-04 15:00:00,38.55,38.62,37.84,37.88,251400.0,38.55,38.62,37.84,37.88,251400.0
2011-08-05 09:30:00,38.09,38.09,37.05,37.16,185800.0,38.09,38.09,37.05,37.16,185800.0
2011-08-05 10:00:00,37.06,37.92,36.87,37.65,110800.0,37.06,37.92,36.87,37.65,110800.0
2011-08-05 11:00:00,37.62,37.66,36.71,36.84,142800.0,37.62,37.66,36.71,36.84,142800.0
2011-08-05 12:00:00,36.84,38.1,36.58,38.02,192800.0,36.84,38.1,36.58,38.02,192800.0
2011-08-05 13:00:00,38.02,38.17,37.66,37.92,62600.0,38.02,38.17,37.66,37.92,62600.0
2011-08-05 14:00:00,37.86,37.89,37.53,37.55,93400.0,37.86,37.89,37.53,37.55,93400.0
2011-08-05 15:00:00,37.6,37.65,37.08,37.23,400000.0,37.6,37.65,37.08,37.23,400000.0
2011-08-08 09:30:00,36.29,37.1,36.17,36.77,118200.0,36.29,37.1,36.17,36.77,118200.0
2011-08-08 10:00:00,36.78,36.88,36.13,36.51,194600.0,36.78,36.88,36.13,36.51,194600.0
2011-08-08 11:00:00,36.43,36.88,36.41,36.7,229600.0,36.43,36.88,36.41,36.7,229600.0
2011-08-08 12:00:00,36.68,36.7,36.38,36.46,122000.0,36.68,36.7,36.38,36.46,122000.0
2011-08-08 13:00:00,36.47,36.49,36.18,36.31,204800.0,36.47,36.49,36.18,36.31,204800.0
2011-08-08 14:00:00,36.31,36.35,35.44,35.77,393400.0,36.31,36.35,35.44,35.77,393400.0
2011-08-08 15:00:00,35.79,36.32,35.35,35.57,646200.0,35.79,36.32,35.35,35.57,646200.0
2011-08-09 09:30:00,35.91,36.29,35.33,36.23,105600.0,35.91,36.29,35.33,36.23,105600.0
2011-08-09 10:00:00,36.23,37.0,36.19,36.9,172600.0,36.23,37.0,36.19,36.9,172600.0
2011-08-09 11:00:00,36.95,37.49,36.63,37.42,176600.0,36.95,37.49,36.63,37.42,176600.0
2011-08-09 12:00:00,37.45,37.88,37.44,37.59,203000.0,37.45,37.88,37.44,37.59,203000.0
2011-08-09 13:00:00,37.57,37.74,37.24,37.37,215600.0,37.57,37.74,37.24,37.37,215600.0
2011-08-09 14:00:00,37.35,37.41,36.03,36.59,287800.0,37.35,37.41,36.03,36.59,287800.0
2011-08-09 15:00:00,36.59,38.15,36.46,38.15,536000.0,36.59,38.15,36.46,38.15,536000.0
2011-08-10 09:30:00,37.33,37.99,36.94,37.92,99800.0,37.33,37.99,36.94,37.92,99800.0
2011-08-10 10:00:00,37.83,37.85,37.12,37.52,165200.0,37.83,37.85,37.12,37.52,165200.0
2011-08-10 11:00:00,37.49,37.51,36.93,37.41,138200.0,37.49,37.51,36.93,37.41,138200.0
2011-08-10 12:00:00,37.37,37.84,37.08,37.22,117400.0,37.37,37.84,37.08,37.22,117400.0
2011-08-10 13:00:00,37.17,37.42,36.91,37.27,167000.0,37.17,37.42,36.91,37.27,167000.0
2011-08-10 14:00:00,37.31,37.6,36.95,36.95,184400.0,37.31,37.6,36.95,36.95,184400.0
2011-08-10 15:00:00,36.95,37.04,36.27,36.29,192400.0,36.95,37.04,36.27,36.29,192400.0
2011-08-11 09:30:00,36.49,37.25,36.06,36.74,238000.0,36.49,37.25,36.06,36.74,238000.0
2011-08-11 10:00:00,36.76,37.65,36.7,37.26,113600.0,36.76,37.65,36.7,37.26,113600.0
2011-08-11 11:00:00,37.3,37.35,36.95,37.2,114200.0,37.3,37.35,36.95,37.2,114200.0
2011-08-11 12:00:00,37.15,37.69,36.88,37.65,90400.0,37.15,37.69,36.88,37.65,90400.0
2011-08-11 13:00:00,37.66,37.85,37.47,37.73,98800.0,37.66,37.85,37.47,37.73,98800.0
2011-08-11 14:00:00,37.71,37.92,37.59,37.92,104000.0,37.71,37.92,37.59,37.92,104000.0
2011-08-11 15:00:00,37.87,38.55,37.84,38.1,340000.0,37.87,38.55,37.84,38.1,340000.0
2011-08-12 09:30:00,38.06,38.7,38.06,38.49,54000.0,38.06,38.7,38.06,38.49,54000.0
2011-08-12 10:00:00,38.44,38.56,38.13,38.44,91800.0,38.44,38.56,38.13,38.44,91800.0
2011-08-12 11:00:00,38.44,38.98,38.41,38.88,118400.0,38.44,38.98,38.41,38.88,118400.0
2011-08-12 12:00:00,38.9,39.01,38.76,38.92,50800.0,38.9,39.01,38.76,38.92,50800.0
2011-08-12 13:00:00,38.99,39.01,38.76,38.88,55800.0,38.99,39.01,38.76,38.88,55800.0
2011-08-12 14:00:00,38.87,39.08,38.75,38.85,63400.0,38.87,39.08,38.75,38.85,63400.0
2011-08-12 15:00:00,38.85,39.08,38.82,38.93,126600.0,38.85,39.08,38.82,38.93,126600.0
2011-08-15 09:30:00,39.34,39.51,38.93,39.41,30800.0,39.34,39.51,38.93,39.41,30800.0
2011-08-15 10:00:00,39.42,39.65,39.23,39.26,44600.0,39.42,39.65,39.23,39.26,44600.0
2011-08-15 11:00:00,39.21,39.3,38.77,38.98,31400.0,39.21,39.3,38.77,38.98,31400.0
2011-08-15 12:00:00,39.02,39.09,38.95,38.98,67400.0,39.02,39.09,38.95,38.98,67400.0
2011-08-15 13:00:00,38.99,38.99,38.86,38.97,60000.0,38.99,38.99,38.86,38.97,60000.0
2011-08-15 14:00:00,38.98,39.06,38.91,39.05,123000.0,38.98,39.06,38.91,39.05,123000.0
2011-08-15 15:00:00,39.05,39.23,38.97,39.08,269600.0,39.05,39.23,38.97,39.08,269600.0
2011-08-16 09:30:00,38.8,38.84,38.07,38.29,107200.0,38.8,38.84,38.07,38.29,107200.0
2011-08-16 10:00:00,38.35,38.72,38.16,38.67,126600.0,38.35,38.72,38.16,38.67,126600.0
2011-08-16 11:00:00,38.71,38.81,38.57,38.6,147400.0,38.71,38.81,38.57,38.6,147400.0
2011-08-16 12:00:00,38.6,38.77,38.35,38.55,127800.0,38.6,38.77,38.35,38.55,127800.0
2011-08-16 13:00:00,38.54,38.71,38.29,38.68,53600.0,38.54,38.71,38.29,38.68,53600.0
2011-08-16 14:00:00,38.62,38.77,38.37,38.37,125000.0,38.62,38.77,38.37,38.37,125000.0
2011-08-16 15:00:00,38.38,39.0,38.38,38.67,275600.0,38.38,39.0,38.38,38.67,275600.0
2011-08-17 09:30:00,38.85,39.49,38.65,39.45,31800.0,38.85,39.49,38.65,39.45,31800.0
2011-08-17 10:00:00,39.49,39.53,39.33,39.33,84200.0,39.49,39.53,39.33,39.33,84200.0
2011-08-17 11:00:00,39.29,39.59,39.06,39.1,80000.0,39.29,39.59,39.06,39.1,80000.0
2011-08-17 12:00:00,39.1,39.13,38.85,38.9,87000.0,39.1,39.13,38.85,38.9,87000.0
2011-08-17 13:00:00,38.89,38.98,38.68,38.77,64800.0,38.89,38.98,38.68,38.77,64800.0
2011-08-17 14:00:00,38.77,38.92,38.63,38.71,57600.0,38.77,38.92,38.63,38.71,57600.0
2011-08-17 15:00:00,38.71,38.87,38.64,38.69,162600.0,38.71,38.87,38.64,38.69,162600.0
2011-08-18 09:30:00,38.0,38.07,37.12,37.37,87800.0,38.0,38.07,37.12,37.37,87800.0
2011-08-18 10:00:00,37.29,37.31,36.6,36.94,236800.0,37.29,37.31,36.6,36.94,236800.0
2011-08-18 11:00:00,36.95,37.1,36.79,36.91,101200.0,36.95,37.1,36.79,36.91,101200.0
2011-08-18 12:00:00,36.91,36.95,36.55,36.55,90400.0,36.91,36.95,36.55,36.55,90400.0
2011-08-18 13:00:00,36.58,37.06,36.46,37.01,285800.0,36.58,37.06,36.46,37.01,285800.0
2011-08-18 14:00:00,37.07,37.26,36.96,36.99,99200.0,37.07,37.26,36.96,36.99,99200.0
2011-08-18 15:00:00,36.98,37.18,36.82,37.03,295800.0,36.98,37.18,36.82,37.03,295800.0
2011-08-19 09:30:00,36.64,37.55,36.64,37.53,76400.0,36.64,37.55,36.64,37.53,76400.0
2011-08-19 10:00:00,37.52,38.17,37.52,37.96,120600.0,37.52,38.17,37.52,37.96,120600.0
2011-08-19 11:00:00,37.96,38.04,37.69,38.04,226000.0,37.96,38.04,37.69,38.04,226000.0
2011-08-19 12:00:00,38.04,38.13,37.88,37.88,66600.0,38.04,38.13,37.88,37.88,66600.0
2011-08-19 13:00:00,37.87,37.93,37.63,37.68,46400.0,37.87,37.93,37.63,37.68,46400.0
2011-08-19 14:00:00,37.68,37.69,37.21,37.26,90200.0,37.68,37.69,37.21,37.26,90200.0
2011-08-19 15:00:00,37.23,37.24,36.74,36.74,299200.0,37.23,37.24,36.74,36.74,299200.0
2011-08-22 09:30:00,37.51,37.68,36.75,36.82,205600.0,37.51,37.68,36.75,36.82,205600.0
2011-08-22 10:00:00,36.78,36.97,36.66,36.74,205800.0,36.78,36.97,36.66,36.74,205800.0
2011-08-22 11:00:00,36.73,36.79,36.5,36.58,106400.0,36.73,36.79,36.5,36.58,106400.0
2011-08-22 12:00:00,36.6,36.81,36.53,36.74,84600.0,36.6,36.81,36.53,36.74,84600.0
2011-08-22 13:00:00,36.74,36.74,36.5,36.58,79600.0,36.74,36.74,36.5,36.58,79600.0
2011-08-22 14:00:00,36.58,36.64,36.5,36.55,108200.0,36.58,36.64,36.5,36.55,108200.0
2011-08-22 15:00:00,36.54,36.67,36.49,36.54,317600.0,36.54,36.67,36.49,36.54,317600.0
2011-08-23 09:30:00,36.69,37.01,36.51,36.72,44000.0,36.69,37.01,36.51,36.72,44000.0
2011-08-23 10:00:00,36.77,37.18,36.5,36.74,295400.0,36.77,37.18,36.5,36.74,295400.0
2011-08-23 11:00:00,36.72,37.07,36.7,36.99,201800.0,36.72,37.07,36.7,36.99,201800.0
2011-08-23 12:00:00,37.01,37.42,36.99,37.36,151800.0,37.01,37.42,36.99,37.36,151800.0
2011-08-23 13:00:00,37.34,37.38,37.1,37.19,72600.0,37.34,37.38,37.1,37.19,72600.0
2011-08-23 14:00:00,37.19,37.44,37.13,37.43,80400.0,37.19,37.44,37.13,37.43,80400.0
2011-08-23 15:00:00,37.46,37.89,37.43,37.85,332000.0,37.46,37.89,37.43,37.85,332000.0
2011-08-24 09:30:00,37.66,37.98,37.59,37.95,50400.0,37.66,37.98,37.59,37.95,50400.0
2011-08-24 10:00:00,37.97,38.02,37.5,37.5,157400.0,37.97,38.02,37.5,37.5,157400.0
2011-08-24 11:00:00,37.5,37.55,37.35,37.46,92600.0,37.5,37.55,37.35,37.46,92600.0
2011-08-24 12:00:00,37.43,37.46,37.18,37.46,218000.0,37.43,37.46,37.18,37.46,218000.0
2011-08-24 13:00:00,37.49,37.58,37.4,37.51,151400.0,37.49,37.58,37.4,37.51,151400.0
2011-08-24 14:00:00,37.52,37.72,37.49,37.68,307600.0,37.52,37.72,37.49,37.68,307600.0
2011-08-24 15:00:00,37.71,37.94,37.66,37.83,315000.0,37.71,37.94,37.66,37.83,315000.0
2011-08-25 09:30:00,37.99,38.18,37.45,37.51,51000.0,37.99,38.18,37.45,37.51,51000.0
2011-08-25 10:00:00,37.46,37.52,36.74,37.04,97200.0,37.46,37.52,36.74,37.04,97200.0
2011-08-25 11:00:00,37.1,37.38,37.1,37.31,32800.0,37.1,37.38,37.1,37.31,32800.0
2011-08-25 12:00:00,37.31,37.33,36.99,37.12,37400.0,37.31,37.33,36.99,37.12,37400.0
2011-08-25 13:00:00,37.09,37.36,36.97,37.35,50400.0,37.09,37.36,36.97,37.35,50400.0
2011-08-25 14:00:00,37.35,37.4,37.2,37.2,50200.0,37.35,37.4,37.2,37.2,50200.0
2011-08-25 15:00:00,37.17,37.41,37.12,37.21,131200.0,37.17,37.41,37.12,37.21,131200.0
2011-08-26 09:30:00,36.92,37.06,36.73,36.88,15400.0,36.92,37.06,36.73,36.88,15400.0
2011-08-26 10:00:00,36.88,37.51,36.5,37.21,138800.0,36.88,37.51,36.5,37.21,138800.0
2011-08-26 11:00:00,37.25,37.71,37.15,37.63,36600.0,37.25,37.71,37.15,37.63,36600.0
2011-08-26 12:00:00,37.68,38.08,37.68,37.98,30000.0,37.68,38.08,37.68,37.98,30000.0
2011-08-26 13:00:00,37.96,38.29,37.89,38.27,24600.0,37.96,38.29,37.89,38.27,24600.0
2011-08-26 14:00:00,38.31,38.31,38.12,38.18,91600.0,38.31,38.31,38.12,38.18,91600.0
2011-08-26 15:00:00,38.19,38.21,37.94,38.15,85000.0,38.19,38.21,37.94,38.15,85000.0
2011-08-29 09:30:00,38.6,39.3,38.58,39.21,37400.0,38.6,39.3,38.58,39.21,37400.0
2011-08-29 10:00:00,39.24,39.55,39.18,39.4,107800.0,39.24,39.55,39.18,39.4,107800.0
2011-08-29 11:00:00,39.41,39.79,39.35,39.79,43200.0,39.41,39.79,39.35,39.79,43200.0
2011-08-29 12:00:00,39.77,39.86,39.74,39.78,36600.0,39.77,39.86,39.74,39.78,36600.0
2011-08-29 13:00:00,39.8,39.91,39.79,39.84,33400.0,39.8,39.91,39.79,39.84,33400.0
2011-08-29 14:00:00,39.83,39.99,39.75,39.76,89400.0,39.83,39.99,39.75,39.76,89400.0
2011-08-29 15:00:00,39.8,40.48,39.77,40.25,330800.0,39.8,40.48,39.77,40.25,330800.0
2011-08-30 09:30:00,40.07,40.85,39.68,40.68,73600.0,40.07,40.85,39.68,40.68,73600.0
2011-08-30 10:00:00,40.6,40.63,40.16,40.17,99400.0,40.6,40.63,40.16,40.17,99400.0
2011-08-30 11:00:00,40.13,40.54,40.06,40.4,75200.0,40.13,40.54,40.06,40.4,75200.0
2011-08-30 12:00:00,40.4,40.42,40.12,40.13,35400.0,40.4,40.42,40.12,40.13,35400.0
2011-08-30 13:00:00,40.13,40.25,40.05,40.2,33400.0,40.13,40.25,40.05,40.2,33400.0
2011-08-30 14:00:00,40.2,40.38,40.06,40.34,75200.0,40.2,40.38,40.06,40.34,75200.0
2011-08-30 15:00:00,40.34,40.44,40.17,40.19,155800.0,40.34,40.44,40.17,40.19,155800.0
2011-08-31 09:30:00,40.45,40.91,40.41,40.85,17800.0,40.45,40.91,40.41,40.85,17800.0
2011-08-31 10:00:00,40.85,41.23,40.8,40.99,48600.0,40.85,41.23,40.8,40.99,48600.0
2011-08-31 11:00:00,40.97,40.99,40.69,40.69,31600.0,40.97,40.99,40.69,40.69,31600.0
2011-08-31 12:00:00,40.69,40.73,40.61,40.67,53400.0,40.69,40.73,40.61,40.67,53400.0
2011-08-31 13:00:00,40.68,40.71,40.25,40.25,79600.0,40.68,40.71,40.25,40.25,79600.0
2011-08-31 14:00:00,40.25,40.25,39.81,39.91,77800.0,40.25,40.25,39.81,39.91,77800.0
2011-08-31 15:00:00,39.9,40.05,39.8,39.88,316200.0,39.9,40.05,39.8,39.88,316200.0
2011-09-01 09:30:00,39.82,39.89,39.3,39.58,70800.0,39.82,39.89,39.3,39.58,70800.0
2011-09-01 10:00:00,39.66,40.24,39.58,39.82,78800.0,39.66,40.24,39.58,39.82,78800.0
2011-09-01 11:00:00,39.78,39.93,39.65,39.77,67800.0,39.78,39.93,39.65,39.77,67800.0
2011-09-01 12:00:00,39.81,39.81,39.52,39.54,39200.0,39.81,39.81,39.52,39.54,39200.0
2011-09-01 13:00:00,39.55,39.55,39.2,39.2,59800.0,39.55,39.55,39.2,39.2,59800.0
2011-09-01 14:00:00,39.24,39.3,39.02,39.02,129800.0,39.24,39.3,39.02,39.02,129800.0
2011-09-01 15:00:00,39.0,39.05,38.7,38.9,261400.0,39.0,39.05,38.7,38.9,261400.0
2011-09-02 09:30:00,38.09,38.38,38.07,38.26,45800.0,38.09,38.38,38.07,38.26,45800.0
2011-09-02 10:00:00,38.42,38.65,38.33,38.59,48800.0,38.42,38.65,38.33,38.59,48800.0
2011-09-02 11:00:00,38.63,38.87,38.57,38.7,26400.0,38.63,38.87,38.57,38.7,26400.0
2011-09-02 12:00:00,38.71,38.79,38.4,38.4,40800.0,38.71,38.79,38.4,38.4,40800.0
2011-09-02 13:00:00,38.41,38.41,38.01,38.05,40600.0,38.41,38.41,38.01,38.05,40600.0
2011-09-02 14:00:00,38.05,38.09,37.72,37.75,53600.0,38.05,38.09,37.72,37.75,53600.0
2011-09-02 15:00:00,37.75,38.0,37.66,37.77,132000.0,37.75,38.0,37.66,37.77,132000.0
2011-09-06 09:30:00,36.71,36.95,36.59,36.93,29800.0,36.71,36.95,36.59,36.93,29800.0
2011-09-06 10:00:00,36.99,37.18,36.69,36.86,46600.0,36.99,37.18,36.69,36.86,46600.0
2011-09-06 11:00:00,36.88,37.28,36.83,37.21,23600.0,36.88,37.28,36.83,37.21,23600.0
2011-09-06 12:00:00,37.2,37.4,37.16,37.2,28600.0,37.2,37.4,37.16,37.2,28600.0
2011-09-06 13:00:00,37.22,37.52,37.15,37.49,96000.0,37.22,37.52,37.15,37.49,96000.0
2011-09-06 14:00:00,37.46,37.76,37.45,37.46,54800.0,37.46,37.76,37.45,37.46,54800.0
2011-09-06 15:00:00,37.45,37.71,37.29,37.68,132800.0,37.45,37.71,37.29,37.68,132800.0
2011-09-07 09:30:00,38.24,38.26,38.02,38.09,61400.0,38.24,38.26,38.02,38.09,61400.0
2011-09-07 10:00:00,38.12,38.16,37.82,37.93,114000.0,38.12,38.16,37.82,37.93,114000.0
2011-09-07 11:00:00,37.93,38.46,37.92,38.46,178200.0,37.93,38.46,37.92,38.46,178200.0
2011-09-07 12:00:00,38.45,38.66,38.43,38.57,87200.0,38.45,38.66,38.43,38.57,87200.0
2011-09-07 13:00:00,38.58,38.71,38.51,38.6,49800.0,38.58,38.71,38.51,38.6,49800.0
2011-09-07 14:00:00,38.6,38.8,38.59,38.77,81600.0,38.6,38.8,38.59,38.77,81600.0
2011-09-07 15:00:00,38.79,38.84,38.73,38.8,170000.0,38.79,38.84,38.73,38.8,170000.0
2011-09-08 09:30:00,37.79,38.77,37.79,38.44,32000.0,37.79,38.77,37.79,38.44,32000.0
2011-09-08 10:00:00,38.42,38.77,38.3,38.73,54800.0,38.42,38.77,38.3,38.73,54800.0
2011-09-08 11:00:00,38.77,38.86,38.53,38.53,35600.0,38.77,38.86,38.53,38.53,35600.0
2011-09-08 12:00:00,38.52,38.62,38.45,38.57,104600.0,38.52,38.62,38.45,38.57,104600.0
2011-09-08 13:00:00,38.59,38.63,38.12,38.26,71400.0,38.59,38.63,38.12,38.26,71400.0
2011-09-08 14:00:00,38.3,38.42,38.16,38.35,77800.0,38.3,38.42,38.16,38.35,77800.0
2011-09-08 15:00:00,38.35,38.55,38.23,38.31,142200.0,38.35,38.55,38.23,38.31,142200.0
2011-09-09 09:30:00,38.0,38.1,37.38,37.52,172400.0,38.0,38.1,37.38,37.52,172400.0
2011-09-09 10:00:00,37.55,37.79,37.5,37.72,153200.0,37.55,37.79,37.5,37.72,153200.0
2011-09-09 11:00:00,37.71,37.74,36.37,36.41,275400.0,37.71,37.74,36.37,36.41,275400.0
2011-09-09 12:00:00,36.42,36.73,36.17,36.73,142400.0,36.42,36.73,36.17,36.73,142400.0
2011-09-09 13:00:00,36.66,36.87,36.51,36.61,73800.0,36.66,36.87,36.51,36.61,73800.0
2011-09-09 14:00:00,36.61,36.69,36.3,36.36,71400.0,36.61,36.69,36.3,36.36,71400.0
2011-09-09 15:00:00,36.3,36.65,36.27,36.5,210600.0,36.3,36.65,36.27,36.5,210600.0
2011-09-12 09:30:00,36.04,36.67,36.04,36.66,57000.0,36.04,36.67,36.04,36.66,57000.0
2011-09-12 10:00:00,36.63,36.67,36.23,36.26,81800.0,36.63,36.67,36.23,36.26,81800.0
2011-09-12 11:00:00,36.23,36.57,36.2,36.4,68800.0,36.23,36.57,36.2,36.4,68800.0
2011-09-12 12:00:00,36.45,36.49,36.26,36.37,40000.0,36.45,36.49,36.26,36.37,40000.0
2011-09-12 13:00:00,36.43,36.52,36.24,36.39,54400.0,36.43,36.52,36.24,36.39,54400.0
2011-09-12 14:00:00,36.39,36.6,36.23,36.35,82200.0,36.39,36.6,36.23,36.35,82200.0
2011-09-12 15:00:00,36.34,36.92,36.3,36.76,178200.0,36.34,36.92,36.3,36.76,178200.0
2011-09-13 09:30:00,36.94,37.29,36.7,37.27,32200.0,36.94,37.29,36.7,37.27,32200.0
2011-09-13 10:00:00,37.24,37.34,36.91,36.94,80200.0,37.24,37.34,36.91,36.94,80200.0
2011-09-13 11:00:00,36.98,36.98,36.67,36.83,17200.0,36.98,36.98,36.67,36.83,17200.0
2011-09-13 12:00:00,36.8,36.94,36.65,36.89,26800.0,36.8,36.94,36.65,36.89,26800.0
2011-09-13 13:00:00,36.98,37.2,36.9,37.1,61800.0,36.98,37.2,36.9,37.1,61800.0
2011-09-13 14:00:00,37.1,37.21,37.01,37.12,47000.0,37.1,37.21,37.01,37.12,47000.0
2011-09-13 15:00:00,37.12,37.29,36.9,37.08,114800.0,37.12,37.29,36.9,37.08,114800.0
2011-09-14 09:30:00,37.13,37.31,36.94,37.1,104400.0,37.13,37.31,36.94,37.1,104400.0
2011-09-14 10:00:00,37.05,37.23,36.75,37.07,38400.0,37.05,37.23,36.75,37.07,38400.0
2011-09-14 11:00:00,37.09,37.24,36.97,37.13,39400.0,37.09,37.24,36.97,37.13,39400.0
2011-09-14 12:00:00,37.18,37.38,37.13,37.29,54600.0,37.18,37.38,37.13,37.29,54600.0
2011-09-14 13:00:00,37.33,37.47,37.31,37.38,67000.0,37.33,37.47,37.31,37.38,67000.0
2011-09-14 14:00:00,37.35,37.7,37.35,37.68,66800.0,37.35,37.7,37.35,37.68,66800.0
2011-09-14 15:00:00,37.7,38.02,37.49,37.56,188200.0,37.7,38.02,37.49,37.56,188200.0
2011-09-15 09:30:00,36.41,37.85,36.41,37.46,61800.0,36.41,37.85,36.41,37.46,61800.0
2011-09-15 10:00:00,37.45,37.58,37.01,37.02,95000.0,37.45,37.58,37.01,37.02,95000.0
2011-09-15 11:00:00,37.0,37.37,36.93,37.32,125600.0,37.0,37.37,36.93,37.32,125600.0
2011-09-15 12:00:00,37.32,37.54,37.3,37.4,28400.0,37.32,37.54,37.3,37.4,28400.0
2011-09-15 13:00:00,37.4,37.49,37.35,37.47,39400.0,37.4,37.49,37.35,37.47,39400.0
2011-09-15 14:00:00,37.47,37.55,37.43,37.45,78800.0,37.47,37.55,37.43,37.45,78800.0
2011-09-15 15:00:00,37.43,37.48,37.27,37.38,226400.0,37.43,37.48,37.27,37.38,226400.0
2011-09-16 09:30:00,37.42,37.76,37.4,37.6,174200.0,37.42,37.76,37.4,37.6,174200.0
2011-09-16 10:00:00,37.53,37.7,37.09,37.15,91000.0,37.53,37.7,37.09,37.15,91000.0
2011-09-16 11:00:00,37.17,37.32,37.13,37.29,87200.0,37.17,37.32,37.13,37.29,87200.0
2011-09-16 12:00:00,37.3,37.51,37.24,37.41,70000.0,37.3,37.51,37.24,37.41,70000.0
2011-09-16 13:00:00,37.45,37.48,37.33,37.37,77000.0,37.45,37.48,37.33,37.37,77000.0
2011-09-16 14:00:00,37.42,37.45,37.32,37.43,32400.0,37.42,37.45,37.32,37.43,32400.0
2011-09-16 15:00:00,37.42,37.45,37.21,37.35,108000.0,37.42,37.45,37.21,37.35,108000.0
2011-09-19 09:30:00,36.77,36.8,36.47,36.59,75800.0,36.77,36.8,36.47,36.59,75800.0
2011-09-19 10:00:00,36.56,36.93,36.5,36.77,98400.0,36.56,36.93,36.5,36.77,98400.0
2011-09-19 11:00:00,36.79,37.13,36.67,37.05,69400.0,36.79,37.13,36.67,37.05,69400.0
2011-09-19 12:00:00,37.07,37.13,36.84,36.88,31000.0,37.07,37.13,36.84,36.88,31000.0
2011-09-19 13:00:00,36.86,36.93,36.81,36.86,28800.0,36.86,36.93,36.81,36.86,28800.0
2011-09-19 14:00:00,36.86,36.92,36.77,36.77,47400.0,36.86,36.92,36.77,36.77,47400.0
2011-09-19 15:00:00,36.77,37.22,36.77,36.85,160600.0,36.77,37.22,36.77,36.85,160600.0
2011-09-20 09:30:00,37.04,37.19,36.76,36.81,25600.0,37.04,37.19,36.76,36.81,25600.0
2011-09-20 10:00:00,36.79,37.56,36.79,37.47,77000.0,36.79,37.56,36.79,37.47,77000.0
2011-09-20 11:00:00,37.49,37.67,37.48,37.52,45800.0,37.49,37.67,37.48,37.52,45800.0
2011-09-20 12:00:00,37.47,37.6,37.44,37.52,102000.0,37.47,37.6,37.44,37.52,102000.0
2011-09-20 13:00:00,37.55,37.57,37.45,37.49,62800.0,37.55,37.57,37.45,37.49,62800.0
2011-09-20 14:00:00,37.49,37.59,37.43,37.5,115800.0,37.49,37.59,37.43,37.5,115800.0
2011-09-20 15:00:00,37.5,37.53,37.18,37.22,316400.0,37.5,37.53,37.18,37.22,316400.0
2011-09-21 09:30:00,37.16,37.38,36.99,37.15,48800.0,37.16,37.38,36.99,37.15,48800.0
2011-09-21 10:00:00,37.27,37.27,36.91,36.96,99600.0,37.27,37.27,36.91,36.96,99600.0
2011-09-21 11:00:00,36.95,37.03,36.86,36.94,89600.0,36.95,37.03,36.86,36.94,89600.0
2011-09-21 12:00:00,36.98,37.01,36.8,36.99,119800.0,36.98,37.01,36.8,36.99,119800.0
2011-09-21 13:00:00,37.04,37.05,36.9,36.98,99200.0,37.04,37.05,36.9,36.98,99200.0
2011-09-21 14:00:00,36.93,37.36,36.64,36.94,156800.0,36.93,37.36,36.64,36.94,156800.0
2011-09-21 15:00:00,36.88,37.06,36.6,36.61,402200.0,36.88,37.06,36.6,36.61,402200.0
2011-09-22 09:30:00,35.51,35.87,34.58,35.85,195400.0,35.51,35.87,34.58,35.85,195400.0
2011-09-22 10:00:00,35.85,36.26,35.77,36.15,233000.0,35.85,36.26,35.77,36.15,233000.0
2011-09-22 11:00:00,36.15,36.3,36.03,36.1,130400.0,36.15,36.3,36.03,36.1,130400.0
2011-09-22 12:00:00,36.1,36.21,35.91,36.07,137600.0,36.1,36.21,35.91,36.07,137600.0
2011-09-22 13:00:00,36.08,36.19,35.89,35.93,206200.0,36.08,36.19,35.89,35.93,206200.0
2011-09-22 14:00:00,35.93,36.2,35.77,35.94,244600.0,35.93,36.2,35.77,35.94,244600.0
2011-09-22 15:00:00,35.93,36.23,35.76,36.11,355000.0,35.93,36.23,35.76,36.11,355000.0
2011-09-23 09:30:00,35.77,36.3,35.74,36.13,278800.0,35.77,36.3,35.74,36.13,278800.0
2011-09-23 10:00:00,36.18,36.31,35.98,36.14,158000.0,36.18,36.31,35.98,36.14,158000.0
2011-09-23 11:00:00,36.14,36.41,35.99,36.06,305400.0,36.14,36.41,35.99,36.06,305400.0
2011-09-23 12:00:00,36.06,36.21,35.98,36.08,156800.0,36.06,36.21,35.98,36.08,156800.0
2011-09-23 13:00:00,36.03,36.53,36.02,36.51,61200.0,36.03,36.53,36.02,36.51,61200.0
2011-09-23 14:00:00,36.52,36.56,36.02,36.06,104600.0,36.52,36.56,36.02,36.06,104600.0
2011-09-23 15:00:00,36.09,36.3,35.99,36.27,155000.0,36.09,36.3,35.99,36.27,155000.0
2011-09-26 09:30:00,36.6,36.6,36.32,36.48,117600.0,36.6,36.6,36.32,36.48,117600.0
2011-09-26 10:00:00,36.46,36.55,35.99,36.29,152000.0,36.46,36.55,35.99,36.29,152000.0
2011-09-26 11:00:00,36.3,36.5,36.21,36.37,62000.0,36.3,36.5,36.21,36.37,62000.0
2011-09-26 12:00:00,36.34,36.34,35.92,35.99,63600.0,36.34,36.34,35.92,35.99,63600.0
2011-09-26 13:00:00,35.99,36.13,35.91,36.02,37200.0,35.99,36.13,35.91,36.02,37200.0
2011-09-26 14:00:00,36.02,36.19,35.96,36.17,85200.0,36.02,36.19,35.96,36.17,85200.0
2011-09-26 15:00:00,36.2,36.43,36.1,36.11,243800.0,36.2,36.43,36.1,36.11,243800.0
2011-09-27 09:30:00,36.9,37.25,36.66,37.23,122200.0,36.9,37.25,36.66,37.23,122200.0
2011-09-27 10:00:00,37.23,37.74,37.21,37.74,74000.0,37.23,37.74,37.21,37.74,74000.0
2011-09-27 11:00:00,37.75,37.85,37.66,37.66,74200.0,37.75,37.85,37.66,37.66,74200.0
2011-09-27 12:00:00,37.63,37.77,37.49,37.5,55400.0,37.63,37.77,37.49,37.5,55400.0
2011-09-27 13:00:00,37.49,37.51,37.29,37.43,83600.0,37.49,37.51,37.29,37.43,83600.0
2011-09-27 14:00:00,37.44,37.52,37.38,37.41,68800.0,37.44,37.52,37.38,37.41,68800.0
2011-09-27 15:00:00,37.42,37.43,36.77,36.99,134800.0,37.42,37.43,36.77,36.99,134800.0
2011-09-28 09:30:00,37.14,37.55,36.82,37.27,21000.0,37.14,37.55,36.82,37.27,21000.0
2011-09-28 10:00:00,37.24,37.27,36.7,36.82,41600.0,37.24,37.27,36.7,36.82,41600.0
2011-09-28 11:00:00,36.82,36.83,36.34,36.55,39200.0,36.82,36.83,36.34,36.55,39200.0
2011-09-28 12:00:00,36.56,36.63,36.42,36.6,20000.0,36.56,36.63,36.42,36.6,20000.0
2011-09-28 13:00:00,36.57,36.58,36.16,36.18,37200.0,36.57,36.58,36.16,36.18,37200.0
2011-09-28 14:00:00,36.13,36.18,36.01,36.09,34600.0,36.13,36.18,36.01,36.09,34600.0
2011-09-28 15:00:00,36.09,36.22,35.51,35.58,132400.0,36.09,36.22,35.51,35.58,132400.0
2011-09-29 09:30:00,36.16,36.25,36.06,36.12,25200.0,36.16,36.25,36.06,36.12,25200.0
2011-09-29 10:00:00,36.09,36.18,35.55,35.72,85800.0,36.09,36.18,35.55,35.72,85800.0
2011-09-29 11:00:00,35.72,36.01,35.72,35.97,80800.0,35.72,36.01,35.72,35.97,80800.0
2011-09-29 12:00:00,36.0,36.0,35.79,35.91,22000.0,36.0,36.0,35.79,35.91,22000.0
2011-09-29 13:00:00,35.87,35.97,35.35,35.43,42400.0,35.87,35.97,35.35,35.43,42400.0
2011-09-29 14:00:00,35.43,35.43,34.93,35.12,110400.0,35.43,35.43,34.93,35.12,110400.0
2011-09-29 15:00:00,35.12,35.66,34.9,35.66,149800.0,35.12,35.66,34.9,35.66,149800.0
2011-09-30 09:30:00,35.14,35.53,34.83,34.85,39000.0,35.14,35.53,34.83,34.85,39000.0
2011-09-30 10:00:00,34.87,35.44,34.8,35.07,88800.0,34.87,35.44,34.8,35.07,88800.0
2011-09-30 11:00:00,35.1,35.6,35.1,35.43,135200.0,35.1,35.6,35.1,35.43,135200.0
2011-09-30 12:00:00,35.42,35.55,35.33,35.33,47600.0,35.42,35.55,35.33,35.33,47600.0
2011-09-30 13:00:00,35.33,35.46,35.23,35.24,45800.0,35.33,35.46,35.23,35.24,45800.0
2011-09-30 14:00:00,35.22,35.23,34.92,35.04,87400.0,35.22,35.23,34.92,35.04,87400.0
2011-09-30 15:00:00,35.02,35.19,34.46,34.49,227600.0,35.02,35.19,34.46,34.49,227600.0
2011-10-03 09:30:00,34.31,34.71,34.19,34.29,57400.0,34.31,34.71,34.19,34.29,57400.0
2011-10-03 10:00:00,34.29,35.05,34.29,34.59,65200.0,34.29,35.05,34.29,34.59,65200.0
2011-10-03 11:00:00,34.55,34.74,34.42,34.42,46200.0,34.55,34.74,34.42,34.42,46200.0
2011-10-03 12:00:00,34.45,34.45,33.71,33.74,72000.0,34.45,34.45,33.71,33.74,72000.0
2011-10-03 13:00:00,33.77,33.77,33.29,33.42,97600.0,33.77,33.77,33.29,33.42,97600.0
2011-10-03 14:00:00,33.42,33.43,33.05,33.24,101000.0,33.42,33.43,33.05,33.24,101000.0
2011-10-03 15:00:00,33.24,33.39,33.03,33.07,257800.0,33.24,33.39,33.03,33.07,257800.0
2011-10-04 09:30:00,32.68,33.07,31.92,32.29,154600.0,32.68,33.07,31.92,32.29,154600.0
2011-10-04 10:00:00,32.3,33.37,32.22,33.35,203400.0,32.3,33.37,32.22,33.35,203400.0
2011-10-04 11:00:00,33.35,33.58,33.17,33.41,101800.0,33.35,33.58,33.17,33.41,101800.0
2011-10-04 12:00:00,33.42,33.52,33.26,33.27,132800.0,33.42,33.52,33.26,33.27,132800.0
2011-10-04 13:00:00,33.3,33.37,33.01,33.04,70000.0,33.3,33.37,33.01,33.04,70000.0
2011-10-04 14:00:00,33.07,33.19,32.59,32.63,169200.0,33.07,33.19,32.59,32.63,169200.0
2011-10-04 15:00:00,32.6,33.51,32.4,33.48,411200.0,32.6,33.51,32.4,33.48,411200.0
2011-10-05 09:30:00,33.52,33.52,32.82,32.87,88000.0,33.52,33.52,32.82,32.87,88000.0
2011-10-05 10:00:00,32.85,33.77,32.85,33.77,104000.0,32.85,33.77,32.85,33.77,104000.0
2011-10-05 11:00:00,33.76,34.21,33.76,34.13,77600.0,33.76,34.21,33.76,34.13,77600.0
2011-10-05 12:00:00,34.13,34.16,33.93,34.0,94400.0,34.13,34.16,33.93,34.0,94400.0
2011-10-05 13:00:00,34.01,34.06,33.93,34.01,71200.0,34.01,34.06,33.93,34.01,71200.0
2011-10-05 14:00:00,34.01,34.27,33.88,34.15,115400.0,34.01,34.27,33.88,34.15,115400.0
2011-10-05 15:00:00,34.16,34.38,33.99,34.27,220800.0,34.16,34.38,33.99,34.27,220800.0
2011-10-06 09:30:00,34.22,34.47,33.97,34.21,37800.0,34.22,34.47,33.97,34.21,37800.0
2011-10-06 10:00:00,34.18,34.46,34.03,34.27,53000.0,34.18,34.46,34.03,34.27,53000.0
2011-10-06 11:00:00,34.3,34.56,34.21,34.55,81000.0,34.3,34.56,34.21,34.55,81000.0
2011-10-06 12:00:00,34.55,34.79,34.55,34.69,36000.0,34.55,34.79,34.55,34.69,36000.0
2011-10-06 13:00:00,34.71,34.8,34.59,34.7,42000.0,34.71,34.8,34.59,34.7,42000.0
2011-10-06 14:00:00,34.73,34.97,34.68,34.94,44600.0,34.73,34.97,34.68,34.94,44600.0
2011-10-06 15:00:00,34.93,34.99,34.8,34.92,130600.0,34.93,34.99,34.8,34.92,130600.0
2011-10-07 09:30:00,35.02,35.02,34.63,34.74,52600.0,35.02,35.02,34.63,34.74,52600.0
2011-10-07 10:00:00,34.75,35.05,34.69,34.88,96800.0,34.75,35.05,34.69,34.88,96800.0
2011-10-07 11:00:00,34.88,35.14,34.7,35.08,47000.0,34.88,35.14,34.7,35.08,47000.0
2011-10-07 12:00:00,35.12,35.18,34.77,34.82,97000.0,35.12,35.18,34.77,34.82,97000.0
2011-10-07 13:00:00,34.82,34.99,34.74,34.96,54000.0,34.82,34.99,34.74,34.96,54000.0
2011-10-07 14:00:00,34.96,35.2,34.92,35.1,39400.0,34.96,35.2,34.92,35.1,39400.0
2011-10-07 15:00:00,35.05,35.34,34.76,34.8,133000.0,35.05,35.34,34.76,34.8,133000.0
2011-10-10 09:30:00,35.29,35.37,35.01,35.09,56800.0,35.29,35.37,35.01,35.09,56800.0
2011-10-10 10:00:00,35.1,35.64,35.04,35.63,186400.0,35.1,35.64,35.04,35.63,186400.0
2011-10-10 11:00:00,35.6,35.76,35.53,35.74,34400.0,35.6,35.76,35.53,35.74,34400.0
2011-10-10 12:00:00,35.74,35.85,35.63,35.82,30000.0,35.74,35.85,35.63,35.82,30000.0
2011-10-10 13:00:00,35.82,36.02,35.81,36.01,39400.0,35.82,36.02,35.81,36.01,39400.0
2011-10-10 14:00:00,35.98,36.01,35.76,35.8,59400.0,35.98,36.01,35.76,35.8,59400.0
2011-10-10 15:00:00,35.8,35.8,35.41,35.77,97000.0,35.8,35.8,35.41,35.77,97000.0
2011-10-11 09:30:00,35.56,35.88,35.48,35.88,42800.0,35.56,35.88,35.48,35.88,42800.0
2011-10-11 10:00:00,35.86,36.07,35.79,35.94,46600.0,35.86,36.07,35.79,35.94,46600.0
2011-10-11 11:00:00,35.94,35.94,35.73,35.84,18200.0,35.94,35.94,35.73,35.84,18200.0
2011-10-11 12:00:00,35.84,35.92,35.65,35.73,20600.0,35.84,35.92,35.65,35.73,20600.0
2011-10-11 13:00:00,35.76,35.8,35.52,35.79,34600.0,35.76,35.8,35.52,35.79,34600.0
2011-10-11 14:00:00,35.81,35.88,35.77,35.88,36600.0,35.81,35.88,35.77,35.88,36600.0
2011-10-11 15:00:00,35.86,35.95,35.65,35.74,73400.0,35.86,35.95,35.65,35.74,73400.0
2011-10-12 09:30:00,35.87,36.24,35.8,36.09,33400.0,35.87,36.24,35.8,36.09,33400.0
2011-10-12 10:00:00,36.16,36.56,36.05,36.26,45800.0,36.16,36.56,36.05,36.26,45800.0
2011-10-12 11:00:00,36.26,36.27,36.01,36.03,41000.0,36.26,36.27,36.01,36.03,41000.0
2011-10-12 12:00:00,36.03,36.3,36.03,36.28,53200.0,36.03,36.3,36.03,36.28,53200.0
2011-10-12 13:00:00,36.26,36.38,36.24,36.27,25000.0,36.26,36.38,36.24,36.27,25000.0
2011-10-12 14:00:00,36.27,36.47,36.07,36.08,66000.0,36.27,36.47,36.07,36.08,66000.0
2011-10-12 15:00:00,36.09,36.18,35.84,35.9,138800.0,36.09,36.18,35.84,35.9,138800.0
2011-10-13 09:30:00,35.62,35.82,35.51,35.67,31200.0,35.62,35.82,35.51,35.67,31200.0
2011-10-13 10:00:00,35.62,35.85,35.56,35.81,72800.0,35.62,35.85,35.56,35.81,72800.0
2011-10-13 11:00:00,35.8,35.85,35.66,35.82,127600.0,35.8,35.85,35.66,35.82,127600.0
2011-10-13 12:00:00,35.81,35.87,35.73,35.8,31400.0,35.81,35.87,35.73,35.8,31400.0
2011-10-13 13:00:00,35.82,35.95,35.76,35.88,56600.0,35.82,35.95,35.76,35.88,56600.0
2011-10-13 14:00:00,35.88,36.04,35.86,36.0,60400.0,35.88,36.04,35.86,36.0,60400.0
2011-10-13 15:00:00,36.0,36.07,35.9,36.01,116200.0,36.0,36.07,35.9,36.01,116200.0
2011-10-14 09:30:00,36.34,36.42,36.15,36.22,48000.0,36.34,36.42,36.15,36.22,48000.0
2011-10-14 10:00:00,36.24,36.26,36.06,36.08,26000.0,36.24,36.26,36.06,36.08,26000.0
2011-10-14 11:00:00,36.08,36.08,35.93,35.95,45800.0,36.08,36.08,35.93,35.95,45800.0
2011-10-14 12:00:00,35.95,36.03,35.92,36.02,45600.0,35.95,36.03,35.92,36.02,45600.0
2011-10-14 13:00:00,36.02,36.04,35.96,35.99,34400.0,36.02,36.04,35.96,35.99,34400.0
2011-10-14 14:00:00,35.99,36.05,35.96,36.02,33800.0,35.99,36.05,35.96,36.02,33800.0
2011-10-14 15:00:00,36.02,36.09,35.92,36.02,89200.0,36.02,36.09,35.92,36.02,89200.0
2011-10-17 09:30:00,35.88,35.88,35.59,35.63,21800.0,35.88,35.88,35.59,35.63,21800.0
2011-10-17 10:00:00,35.64,35.69,35.23,35.23,38200.0,35.64,35.69,35.23,35.23,38200.0
2011-10-17 11:00:00,35.22,35.27,34.98,34.98,61000.0,35.22,35.27,34.98,34.98,61000.0
2011-10-17 12:00:00,34.99,35.16,34.98,34.99,29000.0,34.99,35.16,34.98,34.99,29000.0
2011-10-17 13:00:00,34.98,35.05,34.93,34.98,62200.0,34.98,35.05,34.93,34.98,62200.0
2011-10-17 14:00:00,34.99,35.02,34.84,34.94,44600.0,34.99,35.02,34.84,34.94,44600.0
2011-10-17 15:00:00,34.92,34.98,34.69,34.81,184400.0,34.92,34.98,34.69,34.81,184400.0
2011-10-18 09:30:00,34.95,35.03,34.5,34.54,38800.0,34.95,35.03,34.5,34.54,38800.0
2011-10-18 10:00:00,34.58,34.88,34.54,34.85,68200.0,34.58,34.88,34.54,34.85,68200.0
2011-10-18 11:00:00,34.85,35.13,34.83,35.12,103000.0,34.85,35.13,34.83,35.12,103000.0
2011-10-18 12:00:00,35.09,35.27,34.99,35.24,52000.0,35.09,35.27,34.99,35.24,52000.0
2011-10-18 13:00:00,35.24,35.24,35.02,35.12,71800.0,35.24,35.24,35.02,35.12,71800.0
2011-10-18 14:00:00,35.12,35.18,35.04,35.08,88400.0,35.12,35.18,35.04,35.08,88400.0
2011-10-18 15:00:00,35.06,35.54,35.06,35.22,125600.0,35.06,35.54,35.06,35.22,125600.0
2011-10-19 09:30:00,35.25,35.48,35.15,35.27,18800.0,35.25,35.48,35.15,35.27,18800.0
2011-10-19 10:00:00,35.39,35.66,35.31,35.63,46800.0,35.39,35.66,35.31,35.63,46800.0
2011-10-19 11:00:00,35.61,35.81,35.54,35.77,82600.0,35.61,35.81,35.54,35.77,82600.0
2011-10-19 12:00:00,35.77,35.95,35.73,35.87,62400.0,35.77,35.95,35.73,35.87,62400.0
2011-10-19 13:00:00,35.86,35.98,35.67,35.77,64600.0,35.86,35.98,35.67,35.77,64600.0
2011-10-19 14:00:00,35.78,35.81,35.29,35.45,82400.0,35.78,35.81,35.29,35.45,82400.0
2011-10-19 15:00:00,35.49,35.63,35.38,35.58,283800.0,35.49,35.63,35.38,35.58,283800.0
2011-10-20 09:30:00,35.65,35.71,35.32,35.59,60800.0,35.65,35.71,35.32,35.59,60800.0
2011-10-20 10:00:00,35.62,35.82,35.49,35.65,117400.0,35.62,35.82,35.49,35.65,117400.0
2011-10-20 11:00:00,35.61,35.75,35.5,35.67,133800.0,35.61,35.75,35.5,35.67,133800.0
2011-10-20 12:00:00,35.65,35.68,35.41,35.67,123800.0,35.65,35.68,35.41,35.67,123800.0
2011-10-20 13:00:00,35.65,35.99,35.65,35.98,127800.0,35.65,35.99,35.65,35.98,127800.0
2011-10-20 14:00:00,35.94,36.24,35.94,36.22,258000.0,35.94,36.24,35.94,36.22,258000.0
2011-10-20 15:00:00,36.21,36.49,36.05,36.47,453600.0,36.21,36.49,36.05,36.47,453600.0
2011-10-21 09:30:00,36.76,38.23,35.1,35.94,399400.0,36.76,38.23,35.1,35.94,399400.0
2011-10-21 10:00:00,35.93,36.87,35.92,36.79,375800.0,35.93,36.87,35.92,36.79,375800.0
2011-10-21 11:00:00,36.79,37.03,36.52,36.6,235600.0,36.79,37.03,36.52,36.6,235600.0
2011-10-21 12:00:00,36.64,36.87,36.62,36.63,188800.0,36.64,36.87,36.62,36.63,188800.0
2011-10-21 13:00:00,36.63,36.88,36.62,36.65,283400.0,36.63,36.88,36.62,36.65,283400.0
2011-10-21 14:00:00,36.65,36.85,36.65,36.68,314600.0,36.65,36.85,36.65,36.68,314600.0
2011-10-21 15:00:00,36.7,36.95,36.56,36.83,260000.0,36.7,36.95,36.56,36.83,260000.0
2011-10-24 09:30:00,37.15,37.3,36.71,37.18,40600.0,37.15,37.3,36.71,37.18,40600.0
2011-10-24 10:00:00,37.2,37.52,37.17,37.49,117600.0,37.2,37.52,37.17,37.49,117600.0
2011-10-24 11:00:00,37.49,37.65,37.43,37.6,82400.0,37.49,37.65,37.43,37.6,82400.0
2011-10-24 12:00:00,37.6,37.66,37.52,37.52,42800.0,37.6,37.66,37.52,37.52,42800.0
2011-10-24 13:00:00,37.52,37.66,37.48,37.52,96200.0,37.52,37.66,37.48,37.52,96200.0
2011-10-24 14:00:00,37.52,37.71,37.5,37.71,100800.0,37.52,37.71,37.5,37.71,100800.0
2011-10-24 15:00:00,37.72,37.74,37.47,37.63,156200.0,37.72,37.74,37.47,37.63,156200.0
2011-10-25 09:30:00,37.39,37.68,37.08,37.62,85400.0,37.39,37.68,37.08,37.62,85400.0
2011-10-25 10:00:00,37.58,37.67,37.34,37.49,77600.0,37.58,37.67,37.34,37.49,77600.0
2011-10-25 11:00:00,37.49,37.51,37.37,37.45,53600.0,37.49,37.51,37.37,37.45,53600.0
2011-10-25 12:00:00,37.45,37.52,37.25,37.25,50200.0,37.45,37.52,37.25,37.25,50200.0
2011-10-25 13:00:00,37.25,37.29,37.14,37.16,64000.0,37.25,37.29,37.14,37.16,64000.0
2011-10-25 14:00:00,37.16,37.16,36.51,36.68,177800.0,37.16,37.16,36.51,36.68,177800.0
2011-10-25 15:00:00,36.7,36.78,36.27,36.36,318400.0,36.7,36.78,36.27,36.36,318400.0
2011-10-26 09:30:00,36.98,37.23,36.62,36.68,73400.0,36.98,37.23,36.62,36.68,73400.0
2011-10-26 10:00:00,36.71,36.71,36.03,36.05,69200.0,36.71,36.71,36.03,36.05,69200.0
2011-10-26 11:00:00,36.05,36.21,36.05,36.13,81000.0,36.05,36.21,36.05,36.13,81000.0
2011-10-26 12:00:00,36.13,36.19,36.08,36.11,68200.0,36.13,36.19,36.08,36.11,68200.0
2011-10-26 13:00:00,36.11,36.26,36.02,36.19,107000.0,36.11,36.26,36.02,36.19,107000.0
2011-10-26 14:00:00,36.2,36.35,36.12,36.17,153000.0,36.2,36.35,36.12,36.17,153000.0
2011-10-26 15:00:00,36.17,36.23,35.85,35.92,204600.0,36.17,36.23,35.85,35.92,204600.0
2011-10-27 09:30:00,36.65,37.09,36.46,36.46,60800.0,36.65,37.09,36.46,36.46,60800.0
2011-10-27 10:00:00,36.43,36.6,36.4,36.53,82400.0,36.43,36.6,36.4,36.53,82400.0
2011-10-27 11:00:00,36.54,36.85,36.5,36.84,54200.0,36.54,36.85,36.5,36.84,54200.0
2011-10-27 12:00:00,36.85,37.14,36.84,37.1,122800.0,36.85,37.14,36.84,37.1,122800.0
2011-10-27 13:00:00,37.1,37.4,36.99,37.18,166800.0,37.1,37.4,36.99,37.18,166800.0
2011-10-27 14:00:00,37.2,37.38,37.08,37.29,100000.0,37.2,37.38,37.08,37.29,100000.0
2011-10-27 15:00:00,37.29,37.38,36.99,37.0,344200.0,37.29,37.38,36.99,37.0,344200.0
2011-10-28 09:30:00,36.96,37.42,36.77,37.16,63800.0,36.96,37.42,36.77,37.16,63800.0
2011-10-28 10:00:00,37.16,37.17,36.94,37.01,49600.0,37.16,37.17,36.94,37.01,49600.0
2011-10-28 11:00:00,37.01,37.15,36.97,37.13,124200.0,37.01,37.15,36.97,37.13,124200.0
2011-10-28 12:00:00,37.13,37.16,37.06,37.16,40000.0,37.13,37.16,37.06,37.16,40000.0
2011-10-28 13:00:00,37.14,37.17,37.05,37.08,43200.0,37.14,37.17,37.05,37.08,43200.0
2011-10-28 14:00:00,37.08,37.12,36.93,36.96,85000.0,37.08,37.12,36.93,36.96,85000.0
2011-10-28 15:00:00,36.97,37.1,36.95,37.02,243000.0,36.97,37.1,36.95,37.02,243000.0
2011-10-31 09:30:00,36.69,36.69,36.05,36.33,34400.0,36.69,36.69,36.05,36.33,34400.0
2011-10-31 10:00:00,36.33,36.63,36.25,36.57,61600.0,36.33,36.63,36.25,36.57,61600.0
2011-10-31 11:00:00,36.57,36.67,36.48,36.63,42200.0,36.57,36.67,36.48,36.63,42200.0
2011-10-31 12:00:00,36.63,36.69,36.49,36.69,44600.0,36.63,36.69,36.49,36.69,44600.0
2011-10-31 13:00:00,36.67,36.68,36.42,36.43,164200.0,36.67,36.68,36.42,36.43,164200.0
2011-10-31 14:00:00,36.43,36.47,35.98,36.22,239400.0,36.43,36.47,35.98,36.22,239400.0
2011-10-31 15:00:00,36.22,36.27,35.99,36.0,131400.0,36.22,36.27,35.99,36.0,131400.0
2011-11-01 09:30:00,35.28,35.42,34.82,34.98,48000.0,35.28,35.42,34.82,34.98,48000.0
2011-11-01 10:00:00,34.94,35.29,34.76,35.24,43000.0,34.94,35.29,34.76,35.24,43000.0
2011-11-01 11:00:00,35.24,35.37,34.83,34.83,47800.0,35.24,35.37,34.83,34.83,47800.0
2011-11-01 12:00:00,34.77,34.85,34.48,34.56,64800.0,34.77,34.85,34.48,34.56,64800.0
2011-11-01 13:00:00,34.54,34.95,34.54,34.83,80800.0,34.54,34.95,34.54,34.83,80800.0
2011-11-01 14:00:00,34.82,35.06,34.8,34.88,74000.0,34.82,35.06,34.8,34.88,74000.0
2011-11-01 15:00:00,34.88,35.05,34.73,34.77,156800.0,34.88,35.05,34.73,34.77,156800.0
2011-11-02 09:30:00,35.12,35.38,34.98,35.06,35200.0,35.12,35.38,34.98,35.06,35200.0
2011-11-02 10:00:00,35.08,35.59,35.05,35.59,41800.0,35.08,35.59,35.05,35.59,41800.0
2011-11-02 11:00:00,35.61,35.83,35.61,35.69,46200.0,35.61,35.83,35.61,35.69,46200.0
2011-11-02 12:00:00,35.69,35.73,35.52,35.52,31000.0,35.69,35.73,35.52,35.52,31000.0
2011-11-02 13:00:00,35.51,35.6,35.26,35.51,62600.0,35.51,35.6,35.26,35.51,62600.0
2011-11-02 14:00:00,35.5,35.61,35.42,35.52,44400.0,35.5,35.61,35.42,35.52,44400.0
2011-11-02 15:00:00,35.54,35.64,35.43,35.56,117600.0,35.54,35.64,35.43,35.56,117600.0
2011-11-03 09:30:00,35.78,35.93,35.6,35.68,31800.0,35.78,35.93,35.6,35.68,31800.0
2011-11-03 10:00:00,35.62,35.88,35.45,35.81,60800.0,35.62,35.88,35.45,35.81,60800.0
2011-11-03 11:00:00,35.81,36.21,35.75,36.11,56600.0,35.81,36.21,35.75,36.11,56600.0
2011-11-03 12:00:00,36.1,36.16,35.96,36.16,28000.0,36.1,36.16,35.96,36.16,28000.0
2011-11-03 13:00:00,36.13,36.44,36.13,36.34,40200.0,36.13,36.44,36.13,36.34,40200.0
2011-11-03 14:00:00,36.34,36.51,36.15,36.22,52000.0,36.34,36.51,36.15,36.22,52000.0
2011-11-03 15:00:00,36.23,36.35,36.22,36.26,78600.0,36.23,36.35,36.22,36.26,78600.0
2011-11-04 09:30:00,36.08,36.17,35.84,35.94,33200.0,36.08,36.17,35.84,35.94,33200.0
2011-11-04 10:00:00,35.92,36.02,35.65,35.76,35800.0,35.92,36.02,35.65,35.76,35800.0
2011-11-04 11:00:00,35.82,35.98,35.81,35.95,31600.0,35.82,35.98,35.81,35.95,31600.0
2011-11-04 12:00:00,35.99,36.15,35.98,36.15,29800.0,35.99,36.15,35.98,36.15,29800.0
2011-11-04 13:00:00,36.16,36.57,36.15,36.51,37800.0,36.16,36.57,36.15,36.51,37800.0
2011-11-04 14:00:00,36.48,36.5,36.35,36.38,39600.0,36.48,36.5,36.35,36.38,39600.0
2011-11-04 15:00:00,36.38,36.4,36.17,36.34,103000.0,36.38,36.4,36.17,36.34,103000.0
2011-11-07 09:30:00,36.21,36.57,36.2,36.54,20200.0,36.21,36.57,36.2,36.54,20200.0
2011-11-07 10:00:00,36.54,36.56,35.85,35.9,48800.0,36.54,36.56,35.85,35.9,48800.0
2011-11-07 11:00:00,35.9,36.12,35.87,36.06,30000.0,35.9,36.12,35.87,36.06,30000.0
2011-11-07 12:00:00,36.06,36.13,35.75,35.97,29000.0,36.06,36.13,35.75,35.97,29000.0
2011-11-07 13:00:00,35.97,36.4,35.97,36.38,33000.0,35.97,36.4,35.97,36.38,33000.0
2011-11-07 14:00:00,36.4,36.61,36.34,36.61,51400.0,36.4,36.61,36.34,36.61,51400.0
2011-11-07 15:00:00,36.61,36.64,36.49,36.59,97800.0,36.61,36.64,36.49,36.59,97800.0
2011-11-08 09:30:00,36.74,37.03,36.44,37.03,22200.0,36.74,37.03,36.44,37.03,22200.0
2011-11-08 10:00:00,37.09,37.09,36.58,36.63,36000.0,37.09,37.09,36.58,36.63,36000.0
2011-11-08 11:00:00,36.57,36.84,36.56,36.76,73400.0,36.57,36.84,36.56,36.76,73400.0
2011-11-08 12:00:00,36.76,36.81,36.6,36.66,24200.0,36.76,36.81,36.6,36.66,24200.0
2011-11-08 13:00:00,36.66,36.99,36.56,36.95,28600.0,36.66,36.99,36.56,36.95,28600.0
2011-11-08 14:00:00,36.95,37.15,36.92,37.07,38400.0,36.95,37.15,36.92,37.07,38400.0
2011-11-08 15:00:00,37.06,37.19,36.93,37.06,95200.0,37.06,37.19,36.93,37.06,95200.0
2011-11-09 09:30:00,36.35,36.62,36.26,36.26,44800.0,36.35,36.62,36.26,36.26,44800.0
2011-11-09 10:00:00,36.4,36.44,36.01,36.23,45000.0,36.4,36.44,36.01,36.23,45000.0
2011-11-09 11:00:00,36.23,36.42,36.23,36.33,14600.0,36.23,36.42,36.23,36.33,14600.0
2011-11-09 12:00:00,36.33,36.33,36.05,36.1,19800.0,36.33,36.33,36.05,36.1,19800.0
2011-11-09 13:00:00,36.1,36.16,35.77,35.81,29000.0,36.1,36.16,35.77,35.81,29000.0
2011-11-09 14:00:00,35.82,35.82,35.57,35.73,29800.0,35.82,35.82,35.57,35.73,29800.0
2011-11-09 15:00:00,35.71,35.94,35.66,35.7,77600.0,35.71,35.94,35.66,35.7,77600.0
2011-11-10 09:30:00,36.0,36.18,35.81,35.97,47200.0,36.0,36.18,35.81,35.97,47200.0
2011-11-10 10:00:00,35.97,36.07,35.7,35.88,36600.0,35.97,36.07,35.7,35.88,36600.0
2011-11-10 11:00:00,35.88,36.06,35.86,35.93,22000.0,35.88,36.06,35.86,35.93,22000.0
2011-11-10 12:00:00,35.95,36.08,35.9,36.04,24400.0,35.95,36.08,35.9,36.04,24400.0
2011-11-10 13:00:00,36.04,36.21,35.87,36.02,29600.0,36.04,36.21,35.87,36.02,29600.0
2011-11-10 14:00:00,36.02,36.02,35.75,35.75,29400.0,36.02,36.02,35.75,35.75,29400.0
2011-11-10 15:00:00,35.75,35.95,35.75,35.88,66200.0,35.75,35.95,35.75,35.88,66200.0
2011-11-11 09:30:00,35.79,36.32,35.79,36.28,27200.0,35.79,36.32,35.79,36.28,27200.0
2011-11-11 10:00:00,36.32,36.72,36.27,36.67,42200.0,36.32,36.72,36.27,36.67,42200.0
2011-11-11 11:00:00,36.69,36.81,36.67,36.72,28000.0,36.69,36.81,36.67,36.72,28000.0
2011-11-11 12:00:00,36.72,36.76,36.57,36.64,17800.0,36.72,36.76,36.57,36.64,17800.0
2011-11-11 13:00:00,36.65,36.8,36.65,36.71,15200.0,36.65,36.8,36.65,36.71,15200.0
2011-11-11 14:00:00,36.71,36.89,36.68,36.69,27200.0,36.71,36.89,36.68,36.69,27200.0
2011-11-11 15:00:00,36.69,36.72,36.52,36.52,55400.0,36.69,36.72,36.52,36.52,55400.0
2011-11-14 09:30:00,36.46,36.46,36.0,36.26,27800.0,36.46,36.46,36.0,36.26,27800.0
2011-11-14 10:00:00,36.28,36.6,36.27,36.4,36000.0,36.28,36.6,36.27,36.4,36000.0
2011-11-14 11:00:00,36.4,36.49,36.17,36.17,15200.0,36.4,36.49,36.17,36.17,15200.0
2011-11-14 12:00:00,36.2,36.21,36.01,36.09,11600.0,36.2,36.21,36.01,36.09,11600.0
2011-11-14 13:00:00,36.07,36.27,36.02,36.24,11200.0,36.07,36.27,36.02,36.24,11200.0
2011-11-14 14:00:00,36.24,36.29,36.06,36.06,12000.0,36.24,36.29,36.06,36.06,12000.0
2011-11-14 15:00:00,36.06,36.18,36.05,36.12,41200.0,36.06,36.18,36.05,36.12,41200.0
2011-11-15 09:30:00,36.12,36.3,36.06,36.17,17000.0,36.12,36.3,36.06,36.17,17000.0
2011-11-15 10:00:00,36.23,36.23,36.08,36.18,28400.0,36.23,36.23,36.08,36.18,28400.0
2011-11-15 11:00:00,36.15,36.19,35.97,36.03,32200.0,36.15,36.19,35.97,36.03,32200.0
2011-11-15 12:00:00,36.05,36.63,36.05,36.62,43400.0,36.05,36.63,36.05,36.62,43400.0
2011-11-15 13:00:00,36.69,36.85,36.6,36.8,40800.0,36.69,36.85,36.6,36.8,40800.0
2011-11-15 14:00:00,36.8,36.8,36.52,36.57,118400.0,36.8,36.8,36.52,36.57,118400.0
2011-11-15 15:00:00,36.6,36.67,36.46,36.46,84400.0,36.6,36.67,36.46,36.46,84400.0
2011-11-16 09:30:00,36.26,36.36,35.97,36.28,32600.0,36.26,36.36,35.97,36.28,32600.0
2011-11-16 10:00:00,36.27,36.57,36.23,36.57,36000.0,36.27,36.57,36.23,36.57,36000.0
2011-11-16 11:00:00,36.63,36.79,36.59,36.69,32800.0,36.63,36.79,36.59,36.69,32800.0
2011-11-16 12:00:00,36.69,36.7,36.57,36.6,44000.0,36.69,36.7,36.57,36.6,44000.0
2011-11-16 13:00:00,36.6,36.99,36.57,36.88,48200.0,36.6,36.99,36.57,36.88,48200.0
2011-11-16 14:00:00,36.87,36.9,36.63,36.7,38800.0,36.87,36.9,36.63,36.7,38800.0
2011-11-16 15:00:00,36.71,36.71,36.05,36.07,81200.0,36.71,36.71,36.05,36.07,81200.0
2011-11-17 09:30:00,36.13,38.66,36.13,38.42,893600.0,36.13,38.66,36.13,38.42,893600.0
2011-11-17 10:00:00,38.36,38.99,38.25,38.52,1088600.0,38.36,38.99,38.25,38.52,1088600.0
2011-11-17 11:00:00,38.54,38.82,38.04,38.68,488400.0,38.54,38.82,38.04,38.68,488400.0
2011-11-17 12:00:00,38.69,38.69,37.55,37.71,340800.0,38.69,38.69,37.55,37.71,340800.0
2011-11-17 13:00:00,37.73,37.76,37.37,37.42,129800.0,37.73,37.76,37.37,37.42,129800.0
2011-11-17 14:00:00,37.44,37.47,37.18,37.25,180800.0,37.44,37.47,37.18,37.25,180800.0
2011-11-17 15:00:00,37.27,37.3,36.98,37.15,292200.0,37.27,37.3,36.98,37.15,292200.0
2011-11-18 09:30:00,37.22,37.22,36.31,36.74,120200.0,37.22,37.22,36.31,36.74,120200.0
2011-11-18 10:00:00,36.72,36.72,36.36,36.54,118400.0,36.72,36.72,36.36,36.54,118400.0
2011-11-18 11:00:00,36.55,36.55,36.1,36.11,90200.0,36.55,36.55,36.1,36.11,90200.0
2011-11-18 12:00:00,36.15,36.15,35.94,35.98,86800.0,36.15,36.15,35.94,35.98,86800.0
2011-11-18 13:00:00,35.99,36.38,35.98,36.3,73800.0,35.99,36.38,35.98,36.3,73800.0
2011-11-18 14:00:00,36.27,36.41,36.25,36.32,65400.0,36.27,36.41,36.25,36.32,65400.0
2011-11-18 15:00:00,36.32,36.32,36.06,36.1,118200.0,36.32,36.32,36.06,36.1,118200.0
2011-11-21 09:30:00,35.62,35.93,35.54,35.67,28600.0,35.62,35.93,35.54,35.67,28600.0
2011-11-21 10:00:00,35.67,35.87,35.46,35.67,53600.0,35.67,35.87,35.46,35.67,53600.0
2011-11-21 11:00:00,35.65,35.67,35.49,35.66,37200.0,35.65,35.67,35.49,35.66,37200.0
2011-11-21 12:00:00,35.65,35.72,35.55,35.55,26000.0,35.65,35.72,35.55,35.55,26000.0
2011-11-21 13:00:00,35.55,35.66,35.52,35.52,23400.0,35.55,35.66,35.52,35.52,23400.0
2011-11-21 14:00:00,35.5,35.62,35.46,35.52,45800.0,35.5,35.62,35.46,35.52,45800.0
2011-11-21 15:00:00,35.54,35.56,35.27,35.28,169600.0,35.54,35.56,35.27,35.28,169600.0
2011-11-22 09:30:00,35.36,35.39,35.13,35.36,18600.0,35.36,35.39,35.13,35.36,18600.0
2011-11-22 10:00:00,35.42,35.46,35.18,35.21,50600.0,35.42,35.46,35.18,35.21,50600.0
2011-11-22 11:00:00,35.23,35.39,35.13,35.35,47400.0,35.23,35.39,35.13,35.35,47400.0
2011-11-22 12:00:00,35.4,35.79,35.38,35.79,34000.0,35.4,35.79,35.38,35.79,34000.0
2011-11-22 13:00:00,35.78,35.93,35.73,35.77,34200.0,35.78,35.93,35.73,35.77,34200.0
2011-11-22 14:00:00,35.77,35.79,35.6,35.63,48400.0,35.77,35.79,35.6,35.63,48400.0
2011-11-22 15:00:00,35.63,35.7,35.55,35.63,163000.0,35.63,35.7,35.55,35.63,163000.0
2011-11-23 09:30:00,35.35,35.43,35.07,35.09,20000.0,35.35,35.43,35.07,35.09,20000.0
2011-11-23 10:00:00,35.08,35.1,34.81,34.87,87600.0,35.08,35.1,34.81,34.87,87600.0
2011-11-23 11:00:00,34.85,34.88,34.62,34.67,66800.0,34.85,34.88,34.62,34.67,66800.0
2011-11-23 12:00:00,34.65,34.77,34.58,34.69,25800.0,34.65,34.77,34.58,34.69,25800.0
2011-11-23 13:00:00,34.69,34.77,34.62,34.65,41000.0,34.69,34.77,34.62,34.65,41000.0
2011-11-23 14:00:00,34.65,34.74,34.48,34.56,60800.0,34.65,34.74,34.48,34.56,60800.0
2011-11-23 15:00:00,34.58,34.88,34.54,34.75,186800.0,34.58,34.88,34.54,34.75,186800.0
2011-11-25 09:30:00,34.67,34.91,34.66,34.84,26600.0,34.67,34.91,34.66,34.84,26600.0
2011-11-25 10:00:00,34.82,35.19,34.81,34.96,60400.0,34.82,35.19,34.81,34.96,60400.0
2011-11-25 11:00:00,34.96,34.99,34.79,34.8,47800.0,34.96,34.99,34.79,34.8,47800.0
2011-11-25 12:00:00,34.77,34.82,34.62,34.63,43600.0,34.77,34.82,34.62,34.63,43600.0
2011-11-28 09:30:00,35.15,36.0,34.9,35.73,58800.0,35.15,36.0,34.9,35.73,58800.0
2011-11-28 10:00:00,35.75,36.1,35.72,36.05,51000.0,35.75,36.1,35.72,36.05,51000.0
2011-11-28 11:00:00,36.06,36.1,35.8,35.85,46200.0,36.06,36.1,35.8,35.85,46200.0
2011-11-28 12:00:00,35.88,35.88,35.66,35.66,21200.0,35.88,35.88,35.66,35.66,21200.0
2011-11-28 13:00:00,35.66,35.77,35.52,35.65,32200.0,35.66,35.77,35.52,35.65,32200.0
2011-11-28 14:00:00,35.63,35.85,35.63,35.74,45000.0,35.63,35.85,35.63,35.74,45000.0
2011-11-28 15:00:00,35.74,36.01,35.55,35.97,168600.0,35.74,36.01,35.55,35.97,168600.0
2011-11-29 09:30:00,36.3,36.42,35.93,36.34,96800.0,36.3,36.42,35.93,36.34,96800.0
2011-11-29 10:00:00,36.34,36.42,36.16,36.22,136000.0,36.34,36.42,36.16,36.22,136000.0
2011-11-29 11:00:00,36.24,36.57,36.2,36.45,52000.0,36.24,36.57,36.2,36.45,52000.0
2011-11-29 12:00:00,36.45,36.58,36.35,36.37,40400.0,36.45,36.58,36.35,36.37,40400.0
2011-11-29 13:00:00,36.35,36.45,36.29,36.3,36400.0,36.35,36.45,36.29,36.3,36400.0
2011-11-29 14:00:00,36.27,36.29,36.13,36.25,80200.0,36.27,36.29,36.13,36.25,80200.0
2011-11-29 15:00:00,36.25,36.35,36.22,36.22,111800.0,36.25,36.35,36.22,36.22,111800.0
2011-11-30 09:30:00,37.16,37.68,36.92,37.58,62200.0,37.16,37.68,36.92,37.58,62200.0
2011-11-30 10:00:00,37.6,37.73,37.53,37.65,113200.0,37.6,37.73,37.53,37.65,113200.0
2011-11-30 11:00:00,37.67,37.67,37.29,37.29,46600.0,37.67,37.67,37.29,37.29,46600.0
2011-11-30 12:00:00,37.33,37.34,37.21,37.24,27000.0,37.33,37.34,37.21,37.24,27000.0
2011-11-30 13:00:00,37.24,37.28,37.05,37.08,39800.0,37.24,37.28,37.05,37.08,39800.0
2011-11-30 14:00:00,37.09,37.24,37.08,37.19,28600.0,37.09,37.24,37.08,37.19,28600.0
2011-11-30 15:00:00,37.21,37.6,37.18,37.59,134000.0,37.21,37.6,37.18,37.59,134000.0
2011-12-01 09:30:00,37.34,37.95,37.27,37.95,33600.0,37.34,37.95,37.27,37.95,33600.0
2011-12-01 10:00:00,37.93,38.0,37.79,37.91,91200.0,37.93,38.0,37.79,37.91,91200.0
2011-12-01 11:00:00,37.91,37.95,37.84,37.88,36800.0,37.91,37.95,37.84,37.88,36800.0
2011-12-01 12:00:00,37.87,37.88,37.68,37.68,20400.0,37.87,37.88,37.68,37.68,20400.0
2011-12-01 13:00:00,37.65,37.66,37.55,37.65,29200.0,37.65,37.66,37.55,37.65,29200.0
2011-12-01 14:00:00,37.65,37.65,37.49,37.62,38400.0,37.65,37.65,37.49,37.62,38400.0
2011-12-01 15:00:00,37.62,37.67,37.38,37.41,94400.0,37.62,37.67,37.38,37.41,94400.0
2011-12-02 09:30:00,37.58,37.81,37.56,37.77,14600.0,37.58,37.81,37.56,37.77,14600.0
2011-12-02 10:00:00,37.77,37.83,37.63,37.83,69400.0,37.77,37.83,37.63,37.83,69400.0
2011-12-02 11:00:00,37.83,37.83,37.12,37.13,131600.0,37.83,37.83,37.12,37.13,131600.0
2011-12-02 12:00:00,37.15,37.18,36.99,37.01,106000.0,37.15,37.18,36.99,37.01,106000.0
2011-12-02 13:00:00,37.0,37.06,36.79,36.85,50800.0,37.0,37.06,36.79,36.85,50800.0
2011-12-02 14:00:00,36.85,36.87,36.46,36.46,80600.0,36.85,36.87,36.46,36.46,80600.0
2011-12-02 15:00:00,36.45,36.58,36.41,36.47,172600.0,36.45,36.58,36.41,36.47,172600.0
2011-12-05 09:30:00,36.89,37.18,36.81,37.17,19200.0,36.89,37.18,36.81,37.17,19200.0
2011-12-05 10:00:00,37.15,37.54,37.1,37.51,40800.0,37.15,37.54,37.1,37.51,40800.0
2011-12-05 11:00:00,37.5,37.62,37.36,37.54,66600.0,37.5,37.62,37.36,37.54,66600.0
2011-12-05 12:00:00,37.54,37.61,37.47,37.6,22800.0,37.54,37.61,37.47,37.6,22800.0
2011-12-05 13:00:00,37.6,37.64,37.3,37.38,103200.0,37.6,37.64,37.3,37.38,103200.0
2011-12-05 14:00:00,37.38,37.43,37.27,37.4,115200.0,37.38,37.43,37.27,37.4,115200.0
2011-12-05 15:00:00,37.4,37.4,36.95,37.13,157000.0,37.4,37.4,36.95,37.13,157000.0
2011-12-06 09:30:00,37.12,37.44,36.84,36.88,26400.0,37.12,37.44,36.84,36.88,26400.0
2011-12-06 10:00:00,36.91,37.08,36.9,36.98,81200.0,36.91,37.08,36.9,36.98,81200.0
2011-12-06 11:00:00,36.97,37.02,36.91,36.93,51800.0,36.97,37.02,36.91,36.93,51800.0
2011-12-06 12:00:00,36.93,36.99,36.92,36.96,52000.0,36.93,36.99,36.92,36.96,52000.0
2011-12-06 13:00:00,36.96,37.02,36.93,37.0,121200.0,36.96,37.02,36.93,37.0,121200.0
2011-12-06 14:00:00,37.0,37.22,36.95,37.2,82200.0,37.0,37.22,36.95,37.2,82200.0
2011-12-06 15:00:00,37.21,37.35,37.13,37.14,134400.0,37.21,37.35,37.13,37.14,134400.0
2011-12-07 09:30:00,36.92,37.06,36.52,36.61,43800.0,36.92,37.06,36.52,36.61,43800.0
2011-12-07 10:00:00,36.62,36.62,36.29,36.4,33200.0,36.62,36.62,36.29,36.4,33200.0
2011-12-07 11:00:00,36.4,36.92,36.4,36.92,61200.0,36.4,36.92,36.4,36.92,61200.0
2011-12-07 12:00:00,36.95,37.14,36.93,37.1,27000.0,36.95,37.14,36.93,37.1,27000.0
2011-12-07 13:00:00,37.08,37.13,36.99,37.1,44400.0,37.08,37.13,36.99,37.1,44400.0
2011-12-07 14:00:00,37.1,37.13,36.93,36.94,22000.0,37.1,37.13,36.93,36.94,22000.0
2011-12-07 15:00:00,36.94,37.32,36.93,37.13,88800.0,36.94,37.32,36.93,37.13,88800.0
2011-12-08 09:30:00,36.97,37.06,36.72,36.85,43000.0,36.97,37.06,36.72,36.85,43000.0
2011-12-08 10:00:00,36.85,36.93,36.63,36.71,36400.0,36.85,36.93,36.63,36.71,36400.0
2011-12-08 11:00:00,36.65,36.7,36.38,36.54,53000.0,36.65,36.7,36.38,36.54,53000.0
2011-12-08 12:00:00,36.5,36.5,36.25,36.31,63400.0,36.5,36.5,36.25,36.31,63400.0
2011-12-08 13:00:00,36.31,36.31,36.09,36.28,25400.0,36.31,36.31,36.09,36.28,25400.0
2011-12-08 14:00:00,36.2,36.35,36.12,36.17,77800.0,36.2,36.35,36.12,36.17,77800.0
2011-12-08 15:00:00,36.16,36.32,35.87,35.94,166800.0,36.16,36.32,35.87,35.94,166800.0
2011-12-09 09:30:00,36.05,36.31,36.05,36.24,57600.0,36.05,36.31,36.05,36.24,57600.0
2011-12-09 10:00:00,36.25,36.68,36.23,36.66,41200.0,36.25,36.68,36.23,36.66,41200.0
2011-12-09 11:00:00,36.67,37.06,36.67,37.01,29600.0,36.67,37.06,36.67,37.01,29600.0
2011-12-09 12:00:00,37.01,37.01,36.87,36.87,31000.0,37.01,37.01,36.87,36.87,31000.0
2011-12-09 13:00:00,36.89,36.98,36.88,36.98,37600.0,36.89,36.98,36.88,36.98,37600.0
2011-12-09 14:00:00,36.96,37.34,36.96,37.24,98000.0,36.96,37.34,36.96,37.24,98000.0
2011-12-09 15:00:00,37.26,37.35,37.2,37.27,198200.0,37.26,37.35,37.2,37.27,198200.0
2011-12-12 09:30:00,36.98,37.21,36.73,37.11,80200.0,36.98,37.21,36.73,37.11,80200.0
2011-12-12 10:00:00,37.09,37.37,37.08,37.37,81600.0,37.09,37.37,37.08,37.37,81600.0
2011-12-12 11:00:00,37.37,37.49,37.26,37.29,80000.0,37.37,37.49,37.26,37.29,80000.0
2011-12-12 12:00:00,37.32,37.38,37.21,37.35,70800.0,37.32,37.38,37.21,37.35,70800.0
2011-12-12 13:00:00,37.38,37.44,37.31,37.44,39400.0,37.38,37.44,37.31,37.44,39400.0
2011-12-12 14:00:00,37.43,37.43,37.19,37.4,54400.0,37.43,37.43,37.19,37.4,54400.0
2011-12-12 15:00:00,37.4,37.47,37.22,37.47,118400.0,37.4,37.47,37.22,37.47,118400.0
2011-12-13 09:30:00,37.71,37.89,37.66,37.71,16800.0,37.71,37.89,37.66,37.71,16800.0
2011-12-13 10:00:00,37.75,37.9,37.48,37.62,32000.0,37.75,37.9,37.48,37.62,32000.0
2011-12-13 11:00:00,37.59,37.67,37.45,37.65,53600.0,37.59,37.67,37.45,37.65,53600.0
2011-12-13 12:00:00,37.64,37.65,37.46,37.54,32000.0,37.64,37.65,37.46,37.54,32000.0
2011-12-13 13:00:00,37.56,37.63,37.49,37.63,53800.0,37.56,37.63,37.49,37.63,53800.0
2011-12-13 14:00:00,37.64,37.79,37.46,37.51,225800.0,37.64,37.79,37.46,37.51,225800.0
2011-12-13 15:00:00,37.51,37.55,37.06,37.22,148800.0,37.51,37.55,37.06,37.22,148800.0
2011-12-14 09:30:00,37.02,37.21,36.78,37.18,35800.0,37.02,37.21,36.78,37.18,35800.0
2011-12-14 10:00:00,37.18,37.31,37.12,37.16,58600.0,37.18,37.31,37.12,37.16,58600.0
2011-12-14 11:00:00,37.13,37.18,37.05,37.08,94400.0,37.13,37.18,37.05,37.08,94400.0
2011-12-14 12:00:00,37.08,37.17,37.05,37.08,90200.0,37.08,37.17,37.05,37.08,90200.0
2011-12-14 13:00:00,37.08,37.18,37.04,37.04,51000.0,37.08,37.18,37.04,37.04,51000.0
2011-12-14 14:00:00,37.09,37.12,36.98,37.05,81200.0,37.09,37.12,36.98,37.05,81200.0
2011-12-14 15:00:00,37.03,37.14,36.97,37.0,100400.0,37.03,37.14,36.97,37.0,100400.0
2011-12-15 09:30:00,37.49,37.54,37.12,37.23,38200.0,37.49,37.54,37.12,37.23,38200.0
2011-12-15 10:00:00,37.21,37.24,36.8,36.84,70000.0,37.21,37.24,36.8,36.84,70000.0
2011-12-15 11:00:00,36.85,36.93,36.73,36.75,32600.0,36.85,36.93,36.73,36.75,32600.0
2011-12-15 12:00:00,36.77,37.05,36.77,36.98,32400.0,36.77,37.05,36.77,36.98,32400.0
2011-12-15 13:00:00,36.98,37.05,36.85,36.99,64200.0,36.98,37.05,36.85,36.99,64200.0
2011-12-15 14:00:00,36.99,37.05,36.94,36.99,32000.0,36.99,37.05,36.94,36.99,32000.0
2011-12-15 15:00:00,36.98,37.13,36.86,36.93,76200.0,36.98,37.13,36.86,36.93,76200.0
2011-12-16 09:30:00,37.04,37.22,36.94,37.06,186600.0,37.04,37.22,36.94,37.06,186600.0
2011-12-16 10:00:00,37.1,37.48,37.06,37.32,44200.0,37.1,37.48,37.06,37.32,44200.0
2011-12-16 11:00:00,37.35,37.44,37.06,37.06,51600.0,37.35,37.44,37.06,37.06,51600.0
2011-12-16 12:00:00,37.05,37.06,36.85,36.92,35000.0,37.05,37.06,36.85,36.92,35000.0
2011-12-16 13:00:00,36.92,37.09,36.91,37.04,32400.0,36.92,37.09,36.91,37.04,32400.0
2011-12-16 14:00:00,37.03,37.07,36.91,36.99,44000.0,37.03,37.07,36.91,36.99,44000.0
2011-12-16 15:00:00,36.98,37.08,36.89,36.98,139000.0,36.98,37.08,36.89,36.98,139000.0
2011-12-19 09:30:00,37.01,37.33,37.01,37.1,31600.0,37.01,37.33,37.01,37.1,31600.0
2011-12-19 10:00:00,37.1,37.17,36.8,36.82,48000.0,37.1,37.17,36.8,36.82,48000.0
2011-12-19 11:00:00,36.81,36.81,36.52,36.76,65200.0,36.81,36.81,36.52,36.76,65200.0
2011-12-19 12:00:00,36.74,36.92,36.74,36.86,32200.0,36.74,36.92,36.74,36.86,32200.0
2011-12-19 13:00:00,36.88,36.9,36.73,36.9,59200.0,36.88,36.9,36.73,36.9,59200.0
2011-12-19 14:00:00,36.9,36.92,36.77,36.9,28000.0,36.9,36.92,36.77,36.9,28000.0
2011-12-19 15:00:00,36.88,36.88,36.55,36.6,84400.0,36.88,36.88,36.55,36.6,84400.0
2011-12-20 09:30:00,37.17,37.49,36.97,37.48,21200.0,37.17,37.49,36.97,37.48,21200.0
2011-12-20 10:00:00,37.48,37.51,37.24,37.26,103800.0,37.48,37.51,37.24,37.26,103800.0
2011-12-20 11:00:00,37.26,37.41,37.23,37.25,122400.0,37.26,37.41,37.23,37.25,122400.0
2011-12-20 12:00:00,37.25,37.3,37.2,37.25,44200.0,37.25,37.3,37.2,37.25,44200.0
2011-12-20 13:00:00,37.27,37.32,37.21,37.25,84800.0,37.27,37.32,37.21,37.25,84800.0
2011-12-20 14:00:00,37.26,37.4,37.21,37.24,234000.0,37.26,37.4,37.21,37.24,234000.0
2011-12-20 15:00:00,37.27,37.34,37.18,37.29,225400.0,37.27,37.34,37.18,37.29,225400.0
2011-12-21 09:30:00,37.2,37.42,37.15,37.32,37800.0,37.2,37.42,37.15,37.32,37800.0
2011-12-21 10:00:00,37.33,37.7,37.32,37.62,53400.0,37.33,37.7,37.32,37.62,53400.0
2011-12-21 11:00:00,37.59,37.6,37.32,37.52,33200.0,37.59,37.6,37.32,37.52,33200.0
2011-12-21 12:00:00,37.53,37.56,37.34,37.4,56000.0,37.53,37.56,37.34,37.4,56000.0
2011-12-21 13:00:00,37.43,37.47,37.27,37.46,35600.0,37.43,37.47,37.27,37.46,35600.0
2011-12-21 14:00:00,37.49,37.58,37.38,37.48,56200.0,37.49,37.58,37.38,37.48,56200.0
2011-12-21 15:00:00,37.47,37.6,37.42,37.57,81600.0,37.47,37.6,37.42,37.57,81600.0
2011-12-22 09:30:00,37.58,38.02,37.54,37.98,22400.0,37.58,38.02,37.54,37.98,22400.0
2011-12-22 10:00:00,38.01,38.43,38.01,38.41,91000.0,38.01,38.43,38.01,38.41,91000.0
2011-12-22 11:00:00,38.4,38.76,38.4,38.74,65000.0,38.4,38.76,38.4,38.74,65000.0
2011-12-22 12:00:00,38.72,38.9,38.64,38.69,143200.0,38.72,38.9,38.64,38.69,143200.0
2011-12-22 13:00:00,38.69,38.72,38.57,38.65,29400.0,38.69,38.72,38.57,38.65,29400.0
2011-12-22 14:00:00,38.62,38.63,38.56,38.59,67400.0,38.62,38.63,38.56,38.59,67400.0
2011-12-22 15:00:00,38.6,38.63,38.52,38.6,95600.0,38.6,38.63,38.52,38.6,95600.0
2011-12-23 09:30:00,38.63,38.96,38.39,38.52,19600.0,38.63,38.96,38.39,38.52,19600.0
2011-12-23 10:00:00,38.52,38.52,38.22,38.35,45400.0,38.52,38.52,38.22,38.35,45400.0
2011-12-23 11:00:00,38.41,38.57,38.4,38.51,18200.0,38.41,38.57,38.4,38.51,18200.0
2011-12-23 12:00:00,38.51,38.65,38.47,38.63,30600.0,38.51,38.65,38.47,38.63,30600.0
2011-12-23 13:00:00,38.63,38.63,38.48,38.58,12800.0,38.63,38.63,38.48,38.58,12800.0
2011-12-23 14:00:00,38.59,38.62,38.56,38.6,21200.0,38.59,38.62,38.56,38.6,21200.0
2011-12-23 15:00:00,38.6,38.62,38.52,38.56,33600.0,38.6,38.62,38.52,38.56,33600.0
2011-12-27 09:30:00,38.39,38.91,38.39,38.91,18800.0,38.39,38.91,38.39,38.91,18800.0
2011-12-27 10:00:00,38.91,39.06,38.9,39.04,23400.0,38.91,39.06,38.9,39.04,23400.0
2011-12-27 11:00:00,39.07,39.24,39.07,39.23,24200.0,39.07,39.24,39.07,39.23,24200.0
2011-12-27 12:00:00,39.26,39.38,39.24,39.3,29400.0,39.26,39.38,39.24,39.3,29400.0
2011-12-27 13:00:00,39.29,39.52,39.28,39.52,40200.0,39.29,39.52,39.28,39.52,40200.0
2011-12-27 14:00:00,39.52,39.62,39.4,39.49,82200.0,39.52,39.62,39.4,39.49,82200.0
2011-12-27 15:00:00,39.49,39.65,39.27,39.3,229800.0,39.49,39.65,39.27,39.3,229800.0
2011-12-28 09:30:00,39.55,39.55,38.81,38.81,26200.0,39.55,39.55,38.81,38.81,26200.0
2011-12-28 10:00:00,38.81,38.99,38.74,38.77,29600.0,38.81,38.99,38.74,38.77,29600.0
2011-12-28 11:00:00,38.77,38.8,38.65,38.73,14000.0,38.77,38.8,38.65,38.73,14000.0
2011-12-28 12:00:00,38.7,38.74,38.54,38.67,91600.0,38.7,38.74,38.54,38.67,91600.0
2011-12-28 13:00:00,38.67,38.71,38.61,38.7,23800.0,38.67,38.71,38.61,38.7,23800.0
2011-12-28 14:00:00,38.69,38.69,38.58,38.68,26600.0,38.69,38.69,38.58,38.68,26600.0
2011-12-28 15:00:00,38.68,38.68,38.42,38.48,84600.0,38.68,38.68,38.42,38.48,84600.0
2011-12-29 09:30:00,38.44,38.97,38.44,38.94,15000.0,38.44,38.97,38.44,38.94,15000.0
2011-12-29 10:00:00,38.95,39.24,38.93,39.23,36800.0,38.95,39.24,38.93,39.23,36800.0
2011-12-29 11:00:00,39.24,39.26,39.09,39.14,50800.0,39.24,39.26,39.09,39.14,50800.0
2011-12-29 12:00:00,39.13,39.22,39.0,39.22,12400.0,39.13,39.22,39.0,39.22,12400.0
2011-12-29 13:00:00,39.19,39.21,39.05,39.17,17400.0,39.19,39.21,39.05,39.17,17400.0
2011-12-29 14:00:00,39.17,39.17,39.06,39.08,39800.0,39.17,39.17,39.06,39.08,39800.0
2011-12-29 15:00:00,39.09,39.13,38.99,38.99,76000.0,39.09,39.13,38.99,38.99,76000.0
2011-12-30 09:30:00,38.99,39.14,38.95,39.1,11400.0,38.99,39.14,38.95,39.1,11400.0
2011-12-30 10:00:00,39.1,39.12,39.01,39.09,23600.0,39.1,39.12,39.01,39.09,23600.0
2011-12-30 11:00:00,39.09,39.15,39.06,39.06,57800.0,39.09,39.15,39.06,39.06,57800.0
2011-12-30 12:00:00,39.06,39.11,38.97,38.97,21600.0,39.06,39.11,38.97,38.97,21600.0
2011-12-30 13:00:00,38.97,39.02,38.92,39.01,24200.0,38.97,39.02,38.92,39.01,24200.0
2011-12-30 14:00:00,38.98,38.99,38.76,38.76,36000.0,38.98,38.99,38.76,38.76,36000.0
2011-12-30 15:00:00,38.77,38.82,38.46,38.48,162400.0,38.77,38.82,38.46,38.48,162400.0
2012-01-03 09:30:00,39.07,39.21,38.91,39.07,67200.0,39.07,39.21,38.91,39.07,67200.0
2012-01-03 10:00:00,39.07,39.32,39.04,39.26,135800.0,39.07,39.32,39.04,39.26,135800.0
2012-01-03 11:00:00,39.26,39.36,39.19,39.24,32000.0,39.26,39.36,39.19,39.24,32000.0
2012-01-03 12:00:00,39.23,39.4,39.21,39.4,81000.0,39.23,39.4,39.21,39.4,81000.0
2012-01-03 13:00:00,39.38,39.48,39.32,39.48,56600.0,39.38,39.48,39.32,39.48,56600.0
2012-01-03 14:00:00,39.47,39.57,39.41,39.57,26200.0,39.47,39.57,39.41,39.57,26200.0
2012-01-03 15:00:00,39.57,39.57,39.43,39.55,132800.0,39.57,39.57,39.43,39.55,132800.0
2012-01-04 09:30:00,39.36,39.46,39.07,39.35,58000.0,39.36,39.46,39.07,39.35,58000.0
2012-01-04 10:00:00,39.35,39.44,39.1,39.33,108200.0,39.35,39.44,39.1,39.33,108200.0
2012-01-04 11:00:00,39.35,39.56,39.31,39.49,40600.0,39.35,39.56,39.31,39.49,40600.0
2012-01-04 12:00:00,39.48,39.66,39.48,39.63,41800.0,39.48,39.66,39.48,39.63,41800.0
2012-01-04 13:00:00,39.62,39.62,39.47,39.54,50200.0,39.62,39.62,39.47,39.54,50200.0
2012-01-04 14:00:00,39.53,39.6,39.46,39.58,80000.0,39.53,39.6,39.46,39.58,80000.0
2012-01-04 15:00:00,39.55,39.58,39.45,39.49,229400.0,39.55,39.58,39.45,39.49,229400.0
2012-01-05 09:30:00,39.34,39.52,39.17,39.33,89200.0,39.34,39.52,39.17,39.33,89200.0
2012-01-05 10:00:00,39.29,39.56,39.24,39.48,39000.0,39.29,39.56,39.24,39.48,39000.0
2012-01-05 11:00:00,39.51,39.62,39.48,39.52,37400.0,39.51,39.62,39.48,39.52,37400.0
2012-01-05 12:00:00,39.52,39.74,39.52,39.72,38800.0,39.52,39.74,39.52,39.72,38800.0
2012-01-05 13:00:00,39.75,39.89,39.72,39.79,75400.0,39.75,39.89,39.72,39.79,75400.0
2012-01-05 14:00:00,39.8,39.84,39.67,39.68,86400.0,39.8,39.84,39.67,39.68,86400.0
2012-01-05 15:00:00,39.67,39.72,39.57,39.69,139400.0,39.67,39.72,39.57,39.69,139400.0
2012-01-06 09:30:00,39.66,39.73,39.48,39.55,18800.0,39.66,39.73,39.48,39.55,18800.0
2012-01-06 10:00:00,39.49,39.58,39.38,39.45,29400.0,39.49,39.58,39.38,39.45,29400.0
2012-01-06 11:00:00,39.45,39.86,39.43,39.86,25600.0,39.45,39.86,39.43,39.86,25600.0
2012-01-06 12:00:00,39.84,39.91,39.74,39.83,22600.0,39.84,39.91,39.74,39.83,22600.0
2012-01-06 13:00:00,39.83,39.9,39.75,39.81,27400.0,39.83,39.9,39.75,39.81,27400.0
2012-01-06 14:00:00,39.81,39.85,39.65,39.66,104400.0,39.81,39.85,39.65,39.66,104400.0
2012-01-06 15:00:00,39.68,39.77,39.62,39.62,94200.0,39.68,39.77,39.62,39.62,94200.0
2012-01-09 09:30:00,39.72,39.95,39.51,39.81,26800.0,39.72,39.95,39.51,39.81,26800.0
2012-01-09 10:00:00,39.81,39.96,39.69,39.85,72400.0,39.81,39.96,39.69,39.85,72400.0
2012-01-09 11:00:00,39.84,39.93,39.68,39.79,66400.0,39.84,39.93,39.68,39.79,66400.0
2012-01-09 12:00:00,39.81,40.0,39.77,39.99,98200.0,39.81,40.0,39.77,39.99,98200.0
2012-01-09 13:00:00,39.99,39.99,39.87,39.93,25600.0,39.99,39.99,39.87,39.93,25600.0
2012-01-09 14:00:00,39.89,40.09,39.85,40.09,43200.0,39.89,40.09,39.85,40.09,43200.0
2012-01-09 15:00:00,40.08,40.16,39.92,39.93,95000.0,40.08,40.16,39.92,39.93,95000.0
2012-01-10 09:30:00,40.21,40.34,40.21,40.29,11600.0,40.21,40.34,40.21,40.29,11600.0
2012-01-10 10:00:00,40.32,40.35,40.14,40.17,13000.0,40.32,40.35,40.14,40.17,13000.0
2012-01-10 11:00:00,40.2,40.26,40.08,40.08,17000.0,40.2,40.26,40.08,40.08,17000.0
2012-01-10 12:00:00,40.08,40.1,39.95,40.0,17400.0,40.08,40.1,39.95,40.0,17400.0
2012-01-10 13:00:00,40.0,40.07,39.96,40.0,16200.0,40.0,40.07,39.96,40.0,16200.0
2012-01-10 14:00:00,40.0,40.05,39.96,39.99,26800.0,40.0,40.05,39.96,39.99,26800.0
2012-01-10 15:00:00,39.99,40.12,39.99,40.12,42200.0,39.99,40.12,39.99,40.12,42200.0
2012-01-11 09:30:00,40.14,40.49,39.95,40.27,26400.0,40.14,40.49,39.95,40.27,26400.0
2012-01-11 10:00:00,40.31,40.54,40.29,40.46,17400.0,40.31,40.54,40.29,40.46,17400.0
2012-01-11 11:00:00,40.48,40.55,40.42,40.46,20000.0,40.48,40.55,40.42,40.46,20000.0
2012-01-11 12:00:00,40.45,40.55,40.41,40.45,32600.0,40.45,40.55,40.41,40.45,32600.0
2012-01-11 13:00:00,40.47,40.54,40.45,40.48,19600.0,40.47,40.54,40.45,40.48,19600.0
2012-01-11 14:00:00,40.48,40.5,40.44,40.45,18800.0,40.48,40.5,40.44,40.45,18800.0
2012-01-11 15:00:00,40.46,40.6,40.44,40.51,85000.0,40.46,40.6,40.44,40.51,85000.0
2012-01-12 09:30:00,40.58,40.67,40.36,40.46,41600.0,40.58,40.67,40.36,40.46,41600.0
2012-01-12 10:00:00,40.42,40.48,40.17,40.33,41800.0,40.42,40.48,40.17,40.33,41800.0
2012-01-12 11:00:00,40.33,40.55,40.29,40.51,40000.0,40.33,40.55,40.29,40.51,40000.0
2012-01-12 12:00:00,40.55,40.55,40.4,40.47,29400.0,40.55,40.55,40.4,40.47,29400.0
2012-01-12 13:00:00,40.49,40.54,40.44,40.54,14200.0,40.49,40.54,40.44,40.54,14200.0
2012-01-12 14:00:00,40.52,40.55,40.36,40.46,61000.0,40.52,40.55,40.36,40.46,61000.0
2012-01-12 15:00:00,40.48,40.64,40.45,40.54,51800.0,40.48,40.64,40.45,40.54,51800.0
2012-01-13 09:30:00,40.29,40.67,39.89,40.58,9800.0,40.29,40.67,39.89,40.58,9800.0
2012-01-13 10:00:00,40.55,40.7,40.35,40.7,30000.0,40.55,40.7,40.35,40.7,30000.0
2012-01-13 11:00:00,40.69,41.39,40.69,41.19,92600.0,40.69,41.39,40.69,41.19,92600.0
2012-01-13 12:00:00,41.17,41.2,41.02,41.2,37600.0,41.17,41.2,41.02,41.2,37600.0
2012-01-13 13:00:00,41.19,41.45,41.09,41.38,49800.0,41.19,41.45,41.09,41.38,49800.0
2012-01-13 14:00:00,41.36,41.36,41.18,41.34,89600.0,41.36,41.36,41.18,41.34,89600.0
2012-01-13 15:00:00,41.34,41.35,41.21,41.31,115000.0,41.34,41.35,41.21,41.31,115000.0
2012-01-17 09:30:00,41.6,41.66,41.29,41.29,24800.0,41.6,41.66,41.29,41.29,24800.0
2012-01-17 10:00:00,41.3,41.55,41.22,41.23,37200.0,41.3,41.55,41.22,41.23,37200.0
2012-01-17 11:00:00,41.25,41.34,41.23,41.33,31600.0,41.25,41.34,41.23,41.33,31600.0
2012-01-17 12:00:00,41.37,41.5,41.37,41.49,20000.0,41.37,41.5,41.37,41.49,20000.0
2012-01-17 13:00:00,41.49,41.57,41.41,41.57,19400.0,41.49,41.57,41.41,41.57,19400.0
2012-01-17 14:00:00,41.57,41.57,41.42,41.47,25200.0,41.57,41.57,41.42,41.47,25200.0
2012-01-17 15:00:00,41.47,41.48,41.31,41.37,73200.0,41.47,41.48,41.31,41.37,73200.0
2012-01-18 09:30:00,41.35,41.45,41.21,41.42,10600.0,41.35,41.45,41.21,41.42,10600.0
2012-01-18 10:00:00,41.48,41.7,41.48,41.66,31200.0,41.48,41.7,41.48,41.66,31200.0
2012-01-18 11:00:00,41.69,41.74,41.63,41.73,82800.0,41.69,41.74,41.63,41.73,82800.0
2012-01-18 12:00:00,41.74,41.83,41.7,41.71,16600.0,41.74,41.83,41.7,41.71,16600.0
2012-01-18 13:00:00,41.71,41.79,41.68,41.76,13000.0,41.71,41.79,41.68,41.76,13000.0
2012-01-18 14:00:00,41.77,41.94,41.73,41.94,27800.0,41.77,41.94,41.73,41.94,27800.0
2012-01-18 15:00:00,41.96,42.1,41.88,42.08,77800.0,41.96,42.1,41.88,42.08,77800.0
2012-01-19 09:30:00,42.02,42.45,41.97,42.4,36600.0,42.02,42.45,41.97,42.4,36600.0
2012-01-19 10:00:00,42.4,42.71,42.31,42.63,63400.0,42.4,42.71,42.31,42.63,63400.0
2012-01-19 11:00:00,42.7,42.77,42.65,42.71,41800.0,42.7,42.77,42.65,42.71,41800.0
2012-01-19 12:00:00,42.7,42.76,42.6,42.62,127600.0,42.7,42.76,42.6,42.62,127600.0
2012-01-19 13:00:00,42.58,42.76,42.58,42.66,60800.0,42.58,42.76,42.58,42.66,60800.0
2012-01-19 14:00:00,42.65,42.73,42.49,42.49,34800.0,42.65,42.73,42.49,42.49,34800.0
2012-01-19 15:00:00,42.48,42.63,42.38,42.45,135800.0,42.48,42.63,42.38,42.45,135800.0
2012-01-20 09:30:00,42.47,42.65,42.27,42.3,26200.0,42.47,42.65,42.27,42.3,26200.0
2012-01-20 10:00:00,42.37,42.9,42.31,42.88,166600.0,42.37,42.9,42.31,42.88,166600.0
2012-01-20 11:00:00,42.9,42.96,42.79,42.85,65000.0,42.9,42.96,42.79,42.85,65000.0
2012-01-20 12:00:00,42.88,42.88,42.68,42.71,42600.0,42.88,42.88,42.68,42.71,42600.0
2012-01-20 13:00:00,42.72,42.85,42.69,42.69,28000.0,42.72,42.85,42.69,42.69,28000.0
2012-01-20 14:00:00,42.69,42.7,42.55,42.6,28400.0,42.69,42.7,42.55,42.6,28400.0
2012-01-20 15:00:00,42.6,42.68,42.51,42.68,66200.0,42.6,42.68,42.51,42.68,66200.0
2012-01-23 09:30:00,42.34,42.94,42.34,42.94,23600.0,42.34,42.94,42.34,42.94,23600.0
2012-01-23 10:00:00,42.95,42.95,42.42,42.45,44200.0,42.95,42.95,42.42,42.45,44200.0
2012-01-23 11:00:00,42.48,42.56,42.41,42.51,53400.0,42.48,42.56,42.41,42.51,53400.0
2012-01-23 12:00:00,42.49,42.53,42.36,42.53,22400.0,42.49,42.53,42.36,42.53,22400.0
2012-01-23 13:00:00,42.47,42.59,42.43,42.55,17600.0,42.47,42.59,42.43,42.55,17600.0
2012-01-23 14:00:00,42.55,42.86,42.55,42.86,94200.0,42.55,42.86,42.55,42.86,94200.0
2012-01-23 15:00:00,42.83,43.01,42.79,42.96,82600.0,42.83,43.01,42.79,42.96,82600.0
2012-01-24 09:30:00,42.82,42.91,42.6,42.91,16600.0,42.82,42.91,42.6,42.91,16600.0
2012-01-24 10:00:00,42.91,43.27,42.91,43.24,52600.0,42.91,43.27,42.91,43.24,52600.0
2012-01-24 11:00:00,43.24,43.38,43.23,43.31,167600.0,43.24,43.38,43.23,43.31,167600.0
2012-01-24 12:00:00,43.34,43.35,43.24,43.34,137000.0,43.34,43.35,43.24,43.34,137000.0
2012-01-24 13:00:00,43.33,43.38,43.27,43.38,22000.0,43.33,43.38,43.27,43.38,22000.0
2012-01-24 14:00:00,43.38,43.55,43.35,43.42,43000.0,43.38,43.55,43.35,43.42,43000.0
2012-01-24 15:00:00,43.39,43.46,43.23,43.28,160200.0,43.39,43.46,43.23,43.28,160200.0
2012-01-25 09:30:00,43.36,43.46,42.7,43.21,54400.0,43.36,43.46,42.7,43.21,54400.0
2012-01-25 10:00:00,43.22,43.49,43.22,43.49,68600.0,43.22,43.49,43.22,43.49,68600.0
2012-01-25 11:00:00,43.44,43.6,43.28,43.28,340200.0,43.44,43.6,43.28,43.28,340200.0
2012-01-25 12:00:00,43.3,43.33,43.07,43.23,124800.0,43.3,43.33,43.07,43.23,124800.0
2012-01-25 13:00:00,43.24,43.39,43.24,43.37,67000.0,43.24,43.39,43.24,43.37,67000.0
2012-01-25 14:00:00,43.38,43.52,43.31,43.46,53200.0,43.38,43.52,43.31,43.46,53200.0
2012-01-25 15:00:00,43.48,43.69,43.44,43.49,179200.0,43.48,43.69,43.44,43.49,179200.0
2012-01-26 09:30:00,43.62,43.85,43.46,43.51,18600.0,43.62,43.85,43.46,43.51,18600.0
2012-01-26 10:00:00,43.53,43.72,43.19,43.22,62400.0,43.53,43.72,43.19,43.22,62400.0
2012-01-26 11:00:00,43.22,43.72,43.22,43.5,79600.0,43.22,43.72,43.22,43.5,79600.0
2012-01-26 12:00:00,43.5,43.58,43.43,43.52,62200.0,43.5,43.58,43.43,43.52,62200.0
2012-01-26 13:00:00,43.52,43.53,43.38,43.38,88600.0,43.52,43.53,43.38,43.38,88600.0
2012-01-26 14:00:00,43.41,43.58,43.3,43.52,96600.0,43.41,43.58,43.3,43.52,96600.0
2012-01-26 15:00:00,43.49,43.74,43.45,43.66,173800.0,43.49,43.74,43.45,43.66,173800.0
2012-01-27 09:30:00,43.17,43.29,40.96,41.67,462800.0,43.17,43.29,40.96,41.67,462800.0
2012-01-27 10:00:00,41.57,41.97,41.35,41.68,338400.0,41.57,41.97,41.35,41.68,338400.0
2012-01-27 11:00:00,41.68,41.9,41.57,41.69,109800.0,41.68,41.9,41.57,41.69,109800.0
2012-01-27 12:00:00,41.68,41.85,41.5,41.73,253600.0,41.68,41.85,41.5,41.73,253600.0
2012-01-27 13:00:00,41.67,41.77,41.62,41.7,113000.0,41.67,41.77,41.62,41.7,113000.0
2012-01-27 14:00:00,41.69,41.69,41.42,41.49,196200.0,41.69,41.69,41.42,41.49,196200.0
2012-01-27 15:00:00,41.48,41.91,41.3,41.73,717200.0,41.48,41.91,41.3,41.73,717200.0
2012-01-30 09:30:00,41.63,42.38,41.06,41.32,195400.0,41.63,42.38,41.06,41.32,195400.0
2012-01-30 10:00:00,41.32,41.87,41.25,41.8,96200.0,41.32,41.87,41.25,41.8,96200.0
2012-01-30 11:00:00,41.86,42.29,41.78,42.29,107200.0,41.86,42.29,41.78,42.29,107200.0
2012-01-30 12:00:00,42.3,42.48,41.96,42.0,87200.0,42.3,42.48,41.96,42.0,87200.0
2012-01-30 13:00:00,42.0,42.2,41.97,42.19,46600.0,42.0,42.2,41.97,42.19,46600.0
2012-01-30 14:00:00,42.19,42.39,42.13,42.26,72800.0,42.19,42.39,42.13,42.26,72800.0
2012-01-30 15:00:00,42.26,42.49,42.19,42.35,153000.0,42.26,42.49,42.19,42.35,153000.0
2012-01-31 09:30:00,42.32,42.79,42.32,42.57,82800.0,42.32,42.79,42.32,42.57,82800.0
2012-01-31 10:00:00,42.57,42.57,42.18,42.18,54400.0,42.57,42.57,42.18,42.18,54400.0
2012-01-31 11:00:00,42.19,42.27,42.08,42.1,70000.0,42.19,42.27,42.08,42.1,70000.0
2012-01-31 12:00:00,42.11,42.19,42.05,42.08,48200.0,42.11,42.19,42.05,42.08,48200.0
2012-01-31 13:00:00,42.06,42.21,42.06,42.15,63800.0,42.06,42.21,42.06,42.15,63800.0
2012-01-31 14:00:00,42.18,42.42,42.14,42.38,80800.0,42.18,42.42,42.14,42.38,80800.0
2012-01-31 15:00:00,42.38,42.42,42.23,42.29,109600.0,42.38,42.42,42.23,42.29,109600.0
2012-02-01 09:30:00,42.44,42.73,42.32,42.54,20000.0,42.44,42.73,42.32,42.54,20000.0
2012-02-01 10:00:00,42.56,43.19,42.52,43.05,80200.0,42.56,43.19,42.52,43.05,80200.0
2012-02-01 11:00:00,43.13,43.21,43.04,43.2,23200.0,43.13,43.21,43.04,43.2,23200.0
2012-02-01 12:00:00,43.19,43.23,42.99,43.04,53800.0,43.19,43.23,42.99,43.04,53800.0
2012-02-01 13:00:00,43.02,43.2,42.94,43.12,70200.0,43.02,43.2,42.94,43.12,70200.0
2012-02-01 14:00:00,43.11,43.12,42.97,43.04,44600.0,43.11,43.12,42.97,43.04,44600.0
2012-02-01 15:00:00,43.05,43.23,43.04,43.19,102000.0,43.05,43.23,43.04,43.19,102000.0
2012-02-02 09:30:00,43.05,43.3,43.02,43.3,16600.0,43.05,43.3,43.02,43.3,16600.0
2012-02-02 10:00:00,43.33,43.52,43.33,43.46,72400.0,43.33,43.52,43.33,43.46,72400.0
2012-02-02 11:00:00,43.48,43.6,43.4,43.53,118600.0,43.48,43.6,43.4,43.53,118600.0
2012-02-02 12:00:00,43.55,43.6,43.47,43.51,109600.0,43.55,43.6,43.47,43.51,109600.0
2012-02-02 13:00:00,43.51,43.6,43.5,43.59,63600.0,43.51,43.6,43.5,43.59,63600.0
2012-02-02 14:00:00,43.57,43.62,43.52,43.59,68400.0,43.57,43.62,43.52,43.59,68400.0
2012-02-02 15:00:00,43.6,43.62,43.3,43.41,112200.0,43.6,43.62,43.3,43.41,112200.0
2012-02-03 09:30:00,43.7,43.81,43.44,43.52,21400.0,43.7,43.81,43.44,43.52,21400.0
2012-02-03 10:00:00,43.59,43.74,43.46,43.63,70800.0,43.59,43.74,43.46,43.63,70800.0
2012-02-03 11:00:00,43.63,43.63,43.35,43.4,37200.0,43.63,43.63,43.35,43.4,37200.0
2012-02-03 12:00:00,43.43,43.49,43.4,43.45,39800.0,43.43,43.49,43.4,43.45,39800.0
2012-02-03 13:00:00,43.47,43.48,43.21,43.25,22800.0,43.47,43.48,43.21,43.25,22800.0
2012-02-03 14:00:00,43.24,43.43,43.24,43.31,31400.0,43.24,43.43,43.24,43.31,31400.0
2012-02-03 15:00:00,43.32,43.47,43.26,43.27,84400.0,43.32,43.47,43.26,43.27,84400.0
2012-02-06 09:30:00,43.15,43.16,42.83,42.83,51600.0,43.15,43.16,42.83,42.83,51600.0
2012-02-06 10:00:00,42.82,43.1,42.76,42.96,58200.0,42.82,43.1,42.76,42.96,58200.0
2012-02-06 11:00:00,42.94,42.99,42.81,42.88,46200.0,42.94,42.99,42.81,42.88,46200.0
2012-02-06 12:00:00,42.91,43.02,42.85,42.87,55800.0,42.91,43.02,42.85,42.87,55800.0
2012-02-06 13:00:00,42.89,42.97,42.63,42.7,76800.0,42.89,42.97,42.63,42.7,76800.0
2012-02-06 14:00:00,42.74,42.86,42.74,42.8,28200.0,42.74,42.86,42.74,42.8,28200.0
2012-02-06 15:00:00,42.8,42.9,42.74,42.89,88400.0,42.8,42.9,42.74,42.89,88400.0
2012-02-07 09:30:00,42.81,43.0,42.6,42.74,21800.0,42.81,43.0,42.6,42.74,21800.0
2012-02-07 10:00:00,42.74,42.87,42.46,42.83,51600.0,42.74,42.87,42.46,42.83,51600.0
2012-02-07 11:00:00,42.85,43.04,42.8,43.0,74400.0,42.85,43.04,42.8,43.0,74400.0
2012-02-07 12:00:00,43.02,43.17,42.99,43.15,25000.0,43.02,43.17,42.99,43.15,25000.0
2012-02-07 13:00:00,43.17,43.19,43.05,43.06,22200.0,43.17,43.19,43.05,43.06,22200.0
2012-02-07 14:00:00,43.05,43.15,42.91,42.91,24600.0,43.05,43.15,42.91,42.91,24600.0
2012-02-07 15:00:00,42.93,43.0,42.88,42.92,50800.0,42.93,43.0,42.88,42.92,50800.0
2012-02-08 09:30:00,42.92,43.13,42.85,43.04,18600.0,42.92,43.13,42.85,43.04,18600.0
2012-02-08 10:00:00,43.04,43.2,42.81,42.81,16000.0,43.04,43.2,42.81,42.81,16000.0
2012-02-08 11:00:00,42.83,42.85,42.41,42.52,28400.0,42.83,42.85,42.41,42.52,28400.0
2012-02-08 12:00:00,42.55,42.75,42.52,42.71,21600.0,42.55,42.75,42.52,42.71,21600.0
2012-02-08 13:00:00,42.71,42.86,42.68,42.69,25000.0,42.71,42.86,42.68,42.69,25000.0
2012-02-08 14:00:00,42.68,43.02,42.65,43.01,41800.0,42.68,43.02,42.65,43.01,41800.0
2012-02-08 15:00:00,42.99,43.04,42.93,42.99,58400.0,42.99,43.04,42.93,42.99,58400.0
2012-02-09 09:30:00,43.13,43.24,42.65,42.65,24600.0,43.13,43.24,42.65,42.65,24600.0
2012-02-09 10:00:00,42.63,42.77,42.46,42.77,29000.0,42.63,42.77,42.46,42.77,29000.0
2012-02-09 11:00:00,42.82,43.01,42.79,42.99,48000.0,42.82,43.01,42.79,42.99,48000.0
2012-02-09 12:00:00,43.02,43.04,42.88,42.88,9800.0,43.02,43.04,42.88,42.88,9800.0
2012-02-09 13:00:00,42.89,42.96,42.84,42.87,16400.0,42.89,42.96,42.84,42.87,16400.0
2012-02-09 14:00:00,42.86,42.97,42.83,42.93,23000.0,42.86,42.97,42.83,42.93,23000.0
2012-02-09 15:00:00,42.91,43.03,42.87,43.03,60200.0,42.91,43.03,42.87,43.03,60200.0
2012-02-10 09:30:00,42.66,42.99,42.49,42.5,14600.0,42.66,42.99,42.49,42.5,14600.0
2012-02-10 10:00:00,42.45,42.62,42.38,42.58,20000.0,42.45,42.62,42.38,42.58,20000.0
2012-02-10 11:00:00,42.62,42.92,42.62,42.73,126800.0,42.62,42.92,42.62,42.73,126800.0
2012-02-10 12:00:00,42.76,43.0,42.76,42.99,33800.0,42.76,43.0,42.76,42.99,33800.0
2012-02-10 13:00:00,43.01,43.06,42.84,42.87,27000.0,43.01,43.06,42.84,42.87,27000.0
2012-02-10 14:00:00,42.86,43.09,42.86,42.91,52400.0,42.86,43.09,42.86,42.91,52400.0
2012-02-10 15:00:00,42.92,42.93,42.77,42.82,57800.0,42.92,42.93,42.77,42.82,57800.0
2012-02-13 09:30:00,43.29,43.55,42.88,43.48,26600.0,43.29,43.55,42.88,43.48,26600.0
2012-02-13 10:00:00,43.44,43.49,43.23,43.46,37600.0,43.44,43.49,43.23,43.46,37600.0
2012-02-13 11:00:00,43.43,43.47,43.31,43.4,21200.0,43.43,43.47,43.31,43.4,21200.0
2012-02-13 12:00:00,43.4,43.41,43.24,43.33,22400.0,43.4,43.41,43.24,43.33,22400.0
2012-02-13 13:00:00,43.33,43.56,43.3,43.49,75000.0,43.33,43.56,43.3,43.49,75000.0
2012-02-13 14:00:00,43.51,43.51,43.31,43.35,65200.0,43.51,43.51,43.31,43.35,65200.0
2012-02-13 15:00:00,43.37,43.49,43.29,43.49,179800.0,43.37,43.49,43.29,43.49,179800.0
2012-02-14 09:30:00,43.34,43.65,43.23,43.58,18200.0,43.34,43.65,43.23,43.58,18200.0
2012-02-14 10:00:00,43.55,43.65,43.42,43.51,20600.0,43.55,43.65,43.42,43.51,20600.0
2012-02-14 11:00:00,43.49,43.65,43.47,43.51,28800.0,43.49,43.65,43.47,43.51,28800.0
2012-02-14 12:00:00,43.54,43.63,43.47,43.5,38000.0,43.54,43.63,43.47,43.5,38000.0
2012-02-14 13:00:00,43.51,43.52,43.4,43.5,22800.0,43.51,43.52,43.4,43.5,22800.0
2012-02-14 14:00:00,43.48,43.53,43.44,43.52,20200.0,43.48,43.53,43.44,43.52,20200.0
2012-02-14 15:00:00,43.52,43.71,43.44,43.7,48800.0,43.52,43.71,43.44,43.7,48800.0
2012-02-15 09:30:00,43.7,43.71,43.43,43.62,31600.0,43.7,43.71,43.43,43.62,31600.0
2012-02-15 10:00:00,43.62,43.74,43.4,43.63,66800.0,43.62,43.74,43.4,43.63,66800.0
2012-02-15 11:00:00,43.59,43.96,43.55,43.9,45400.0,43.59,43.96,43.55,43.9,45400.0
2012-02-15 12:00:00,43.84,43.93,43.6,43.62,33800.0,43.84,43.93,43.6,43.62,33800.0
2012-02-15 13:00:00,43.58,43.83,43.5,43.81,38200.0,43.58,43.83,43.5,43.81,38200.0
2012-02-15 14:00:00,43.81,43.88,43.73,43.79,48200.0,43.81,43.88,43.73,43.79,48200.0
2012-02-15 15:00:00,43.79,43.97,43.77,43.94,143000.0,43.79,43.97,43.77,43.94,143000.0
2012-02-16 09:30:00,43.75,44.2,43.74,44.13,45200.0,43.75,44.2,43.74,44.13,45200.0
2012-02-16 10:00:00,44.13,44.31,44.13,44.27,119000.0,44.13,44.31,44.13,44.27,119000.0
2012-02-16 11:00:00,44.27,44.44,44.24,44.44,50400.0,44.27,44.44,44.24,44.44,50400.0
2012-02-16 12:00:00,44.45,44.45,44.29,44.35,28400.0,44.45,44.45,44.29,44.35,28400.0
2012-02-16 13:00:00,44.37,44.56,44.35,44.5,47400.0,44.37,44.56,44.35,44.5,47400.0
2012-02-16 14:00:00,44.51,44.56,44.48,44.55,91800.0,44.51,44.56,44.48,44.55,91800.0
2012-02-16 15:00:00,44.55,44.62,44.47,44.5,151200.0,44.55,44.62,44.47,44.5,151200.0
2012-02-17 09:30:00,44.38,44.66,44.12,44.66,95600.0,44.38,44.66,44.12,44.66,95600.0
2012-02-17 10:00:00,44.62,44.75,44.33,44.52,59400.0,44.62,44.75,44.33,44.52,59400.0
2012-02-17 11:00:00,44.52,44.7,44.37,44.54,56000.0,44.52,44.7,44.37,44.54,56000.0
2012-02-17 12:00:00,44.58,44.6,44.42,44.53,29000.0,44.58,44.6,44.42,44.53,29000.0
2012-02-17 13:00:00,44.56,44.59,44.36,44.38,14600.0,44.56,44.59,44.36,44.38,14600.0
2012-02-17 14:00:00,44.37,44.4,44.17,44.25,38400.0,44.37,44.4,44.17,44.25,38400.0
2012-02-17 15:00:00,44.25,44.33,44.19,44.25,54000.0,44.25,44.33,44.19,44.25,54000.0
2012-02-21 09:30:00,44.25,44.31,43.94,43.97,61800.0,44.25,44.31,43.94,43.97,61800.0
2012-02-21 10:00:00,43.99,44.31,43.96,44.26,23800.0,43.99,44.31,43.96,44.26,23800.0
2012-02-21 11:00:00,44.26,44.35,43.98,44.06,65200.0,44.26,44.35,43.98,44.06,65200.0
2012-02-21 12:00:00,44.08,44.14,43.99,44.01,16400.0,44.08,44.14,43.99,44.01,16400.0
2012-02-21 13:00:00,44.05,44.12,43.95,44.01,37200.0,44.05,44.12,43.95,44.01,37200.0
2012-02-21 14:00:00,44.01,44.02,43.91,44.0,61600.0,44.01,44.02,43.91,44.0,61600.0
2012-02-21 15:00:00,43.99,44.34,43.99,44.29,80200.0,43.99,44.34,43.99,44.29,80200.0
2012-02-22 09:30:00,44.15,44.29,43.81,44.24,28200.0,44.15,44.29,43.81,44.24,28200.0
2012-02-22 10:00:00,44.23,44.49,44.15,44.28,29000.0,44.23,44.49,44.15,44.28,29000.0
2012-02-22 11:00:00,44.3,44.34,44.2,44.32,25800.0,44.3,44.34,44.2,44.32,25800.0
2012-02-22 12:00:00,44.26,44.35,44.03,44.13,98000.0,44.26,44.35,44.03,44.13,98000.0
2012-02-22 13:00:00,44.12,44.43,44.08,44.41,69200.0,44.12,44.43,44.08,44.41,69200.0
2012-02-22 14:00:00,44.41,44.5,44.32,44.34,99200.0,44.41,44.5,44.32,44.34,99200.0
2012-02-22 15:00:00,44.34,44.52,44.28,44.35,108400.0,44.34,44.52,44.28,44.35,108400.0
2012-02-23 09:30:00,44.37,44.48,44.3,44.42,11600.0,44.37,44.48,44.3,44.42,11600.0
2012-02-23 10:00:00,44.44,44.49,44.31,44.47,20200.0,44.44,44.49,44.31,44.47,20200.0
2012-02-23 11:00:00,44.48,44.54,44.34,44.36,27000.0,44.48,44.54,44.34,44.36,27000.0
2012-02-23 12:00:00,44.32,44.39,44.28,44.29,42400.0,44.32,44.39,44.28,44.29,42400.0
2012-02-23 13:00:00,44.3,44.31,43.96,44.0,80200.0,44.3,44.31,43.96,44.0,80200.0
2012-02-23 14:00:00,43.99,44.0,43.98,43.98,53400.0,43.99,44.0,43.98,43.98,53400.0
2012-02-23 15:00:00,43.99,44.13,43.98,44.08,223000.0,43.99,44.13,43.98,44.08,223000.0
2012-02-24 09:30:00,44.01,44.24,43.98,44.02,76200.0,44.01,44.24,43.98,44.02,76200.0
2012-02-24 10:00:00,44.02,44.1,43.95,44.0,81800.0,44.02,44.1,43.95,44.0,81800.0
2012-02-24 11:00:00,43.99,44.2,43.98,44.11,214000.0,43.99,44.2,43.98,44.11,214000.0
2012-02-24 12:00:00,44.1,44.1,43.97,44.02,85200.0,44.1,44.1,43.97,44.02,85200.0
2012-02-24 13:00:00,44.02,44.07,43.94,43.97,138800.0,44.02,44.07,43.94,43.97,138800.0
2012-02-24 14:00:00,43.98,44.06,43.92,43.95,54800.0,43.98,44.06,43.92,43.95,54800.0
2012-02-24 15:00:00,43.96,44.06,43.93,43.99,130800.0,43.96,44.06,43.93,43.99,130800.0
2012-02-27 09:30:00,43.76,43.9,43.43,43.76,42600.0,43.76,43.9,43.43,43.76,42600.0
2012-02-27 10:00:00,43.81,44.04,43.74,43.92,74600.0,43.81,44.04,43.74,43.92,74600.0
2012-02-27 11:00:00,43.97,44.05,43.88,43.9,77600.0,43.97,44.05,43.88,43.9,77600.0
2012-02-27 12:00:00,43.91,43.92,43.74,43.83,111600.0,43.91,43.92,43.74,43.83,111600.0
2012-02-27 13:00:00,43.83,43.87,43.74,43.74,92800.0,43.83,43.87,43.74,43.74,92800.0
2012-02-27 14:00:00,43.8,43.88,43.72,43.82,92800.0,43.8,43.88,43.72,43.82,92800.0
2012-02-27 15:00:00,43.83,43.87,43.69,43.71,219600.0,43.83,43.87,43.69,43.71,219600.0
2012-02-28 09:30:00,43.77,43.96,43.6,43.83,23200.0,43.77,43.96,43.6,43.83,23200.0
2012-02-28 10:00:00,43.85,43.91,43.74,43.82,58200.0,43.85,43.91,43.74,43.82,58200.0
2012-02-28 11:00:00,43.82,43.88,43.73,43.8,69200.0,43.82,43.88,43.73,43.8,69200.0
2012-02-28 12:00:00,43.8,43.82,43.66,43.81,20000.0,43.8,43.82,43.66,43.81,20000.0
2012-02-28 13:00:00,43.81,43.81,43.44,43.47,19200.0,43.81,43.81,43.44,43.47,19200.0
2012-02-28 14:00:00,43.47,43.52,43.38,43.48,57400.0,43.47,43.52,43.38,43.48,57400.0
2012-02-28 15:00:00,43.47,43.65,43.47,43.56,70000.0,43.47,43.65,43.47,43.56,70000.0
2012-02-29 09:30:00,43.63,43.82,43.51,43.69,13600.0,43.63,43.82,43.51,43.69,13600.0
2012-02-29 10:00:00,43.69,43.7,43.29,43.36,58400.0,43.69,43.7,43.29,43.36,58400.0
2012-02-29 11:00:00,43.45,43.45,43.2,43.34,41200.0,43.45,43.45,43.2,43.34,41200.0
2012-02-29 12:00:00,43.35,43.49,43.29,43.49,68400.0,43.35,43.49,43.29,43.49,68400.0
2012-02-29 13:00:00,43.5,43.58,43.45,43.49,44000.0,43.5,43.58,43.45,43.49,44000.0
2012-02-29 14:00:00,43.45,43.5,43.27,43.3,24200.0,43.45,43.5,43.27,43.3,24200.0
2012-02-29 15:00:00,43.27,43.27,42.85,42.87,164600.0,43.27,43.27,42.85,42.87,164600.0
2012-03-01 09:30:00,42.82,43.17,42.82,43.02,53400.0,42.82,43.17,42.82,43.02,53400.0
2012-03-01 10:00:00,43.01,43.07,42.87,42.98,50600.0,43.01,43.07,42.87,42.98,50600.0
2012-03-01 11:00:00,43.05,43.07,42.97,42.99,80600.0,43.05,43.07,42.97,42.99,80600.0
2012-03-01 12:00:00,43.04,43.23,42.97,43.23,25400.0,43.04,43.23,42.97,43.23,25400.0
2012-03-01 13:00:00,43.21,43.32,43.02,43.05,50600.0,43.21,43.32,43.02,43.05,50600.0
2012-03-01 14:00:00,43.09,43.15,42.99,43.08,38600.0,43.09,43.15,42.99,43.08,38600.0
2012-03-01 15:00:00,43.11,43.16,42.89,43.05,69400.0,43.11,43.16,42.89,43.05,69400.0
2012-03-02 09:30:00,43.06,43.24,42.92,43.02,26400.0,43.06,43.24,42.92,43.02,26400.0
2012-03-02 10:00:00,42.95,42.95,42.84,42.88,17200.0,42.95,42.95,42.84,42.88,17200.0
2012-03-02 11:00:00,42.87,42.94,42.6,42.64,48200.0,42.87,42.94,42.6,42.64,48200.0
2012-03-02 12:00:00,42.64,42.76,42.62,42.7,13400.0,42.64,42.76,42.62,42.7,13400.0
2012-03-02 13:00:00,42.7,42.76,42.47,42.76,35800.0,42.7,42.76,42.47,42.76,35800.0
2012-03-02 14:00:00,42.79,42.79,42.52,42.54,39400.0,42.79,42.79,42.52,42.54,39400.0
2012-03-02 15:00:00,42.56,42.69,42.47,42.58,90000.0,42.56,42.69,42.47,42.58,90000.0
2012-03-05 09:30:00,42.27,42.61,42.27,42.54,45600.0,42.27,42.61,42.27,42.54,45600.0
2012-03-05 10:00:00,42.55,42.57,42.29,42.47,31800.0,42.55,42.57,42.29,42.47,31800.0
2012-03-05 11:00:00,42.47,42.52,42.31,42.48,20800.0,42.47,42.52,42.31,42.48,20800.0
2012-03-05 12:00:00,42.48,42.51,42.34,42.35,20800.0,42.48,42.51,42.34,42.35,20800.0
2012-03-05 13:00:00,42.34,42.51,42.34,42.49,16600.0,42.34,42.51,42.34,42.49,16600.0
2012-03-05 14:00:00,42.48,42.52,42.43,42.5,46600.0,42.48,42.52,42.43,42.5,46600.0
2012-03-05 15:00:00,42.49,42.52,42.44,42.45,50800.0,42.49,42.52,42.44,42.45,50800.0
2012-03-06 09:30:00,42.16,42.23,41.89,41.93,33000.0,42.16,42.23,41.89,41.93,33000.0
2012-03-06 10:00:00,41.92,41.92,41.66,41.66,45800.0,41.92,41.92,41.66,41.66,45800.0
2012-03-06 11:00:00,41.67,41.96,41.66,41.84,35400.0,41.67,41.96,41.66,41.84,35400.0
2012-03-06 12:00:00,41.84,41.92,41.76,41.9,14400.0,41.84,41.92,41.76,41.9,14400.0
2012-03-06 13:00:00,41.87,41.92,41.76,41.81,19800.0,41.87,41.92,41.76,41.81,19800.0
2012-03-06 14:00:00,41.81,41.82,41.6,41.62,60200.0,41.81,41.82,41.6,41.62,60200.0
2012-03-06 15:00:00,41.62,41.62,41.49,41.49,155000.0,41.62,41.62,41.49,41.49,155000.0
2012-03-07 09:30:00,41.53,41.74,41.51,41.69,38600.0,41.53,41.74,41.51,41.69,38600.0
2012-03-07 10:00:00,41.67,41.67,41.54,41.6,33800.0,41.67,41.67,41.54,41.6,33800.0
2012-03-07 11:00:00,41.59,41.62,41.52,41.52,55600.0,41.59,41.62,41.52,41.52,55600.0
2012-03-07 12:00:00,41.52,41.58,41.45,41.58,68200.0,41.52,41.58,41.45,41.58,68200.0
2012-03-07 13:00:00,41.58,41.65,41.56,41.58,36400.0,41.58,41.65,41.56,41.58,36400.0
2012-03-07 14:00:00,41.58,41.68,41.52,41.62,63200.0,41.58,41.68,41.52,41.62,63200.0
2012-03-07 15:00:00,41.64,41.82,41.6,41.62,97000.0,41.64,41.82,41.6,41.62,97000.0
2012-03-08 09:30:00,41.95,42.1,41.59,41.59,29600.0,41.95,42.1,41.59,41.59,29600.0
2012-03-08 10:00:00,41.6,41.93,41.49,41.93,159000.0,41.6,41.93,41.49,41.93,159000.0
2012-03-08 11:00:00,41.93,42.17,41.93,42.05,70800.0,41.93,42.17,41.93,42.05,70800.0
2012-03-08 12:00:00,42.07,42.12,41.97,42.02,33800.0,42.07,42.12,41.97,42.02,33800.0
2012-03-08 13:00:00,42.05,42.21,41.98,42.13,35000.0,42.05,42.21,41.98,42.13,35000.0
2012-03-08 14:00:00,42.13,42.13,41.64,42.01,118000.0,42.13,42.13,41.64,42.01,118000.0
2012-03-08 15:00:00,42.0,42.11,41.95,41.95,311000.0,42.0,42.11,41.95,41.95,311000.0
2012-03-09 09:30:00,41.99,42.71,41.99,42.63,83000.0,41.99,42.71,41.99,42.63,83000.0
2012-03-09 10:00:00,42.67,43.46,42.67,43.19,115000.0,42.67,43.46,42.67,43.19,115000.0
2012-03-09 11:00:00,43.2,43.28,42.98,43.2,47200.0,43.2,43.28,42.98,43.2,47200.0
2012-03-09 12:00:00,43.22,43.31,43.06,43.06,47200.0,43.22,43.31,43.06,43.06,47200.0
2012-03-09 13:00:00,43.07,43.17,43.0,43.04,25600.0,43.07,43.17,43.0,43.04,25600.0
2012-03-09 14:00:00,43.03,43.05,42.81,42.81,39800.0,43.03,43.05,42.81,42.81,39800.0
2012-03-09 15:00:00,42.83,42.83,42.48,42.55,215800.0,42.83,42.83,42.48,42.55,215800.0
2012-03-12 09:30:00,42.5,42.52,42.28,42.32,49200.0,42.5,42.52,42.28,42.32,49200.0
2012-03-12 10:00:00,42.32,42.32,42.1,42.1,111200.0,42.32,42.32,42.1,42.1,111200.0
2012-03-12 11:00:00,42.1,42.11,41.65,41.72,201800.0,42.1,42.11,41.65,41.72,201800.0
2012-03-12 12:00:00,41.73,41.82,41.37,41.46,204200.0,41.73,41.82,41.37,41.46,204200.0
2012-03-12 13:00:00,41.47,41.6,41.28,41.57,154400.0,41.47,41.6,41.28,41.57,154400.0
2012-03-12 14:00:00,41.57,41.62,41.5,41.54,75000.0,41.57,41.62,41.5,41.54,75000.0
2012-03-12 15:00:00,41.52,41.64,41.44,41.5,242200.0,41.52,41.64,41.44,41.5,242200.0
2012-03-13 09:30:00,41.76,42.17,41.65,41.7,64200.0,41.76,42.17,41.65,41.7,64200.0
2012-03-13 10:00:00,41.7,41.74,41.56,41.59,44200.0,41.7,41.74,41.56,41.59,44200.0
2012-03-13 11:00:00,41.61,41.73,41.57,41.7,71000.0,41.61,41.73,41.57,41.7,71000.0
2012-03-13 12:00:00,41.71,41.82,41.68,41.73,41000.0,41.71,41.82,41.68,41.73,41000.0
2012-03-13 13:00:00,41.74,42.03,41.73,42.03,44200.0,41.74,42.03,41.73,42.03,44200.0
2012-03-13 14:00:00,42.02,42.06,41.87,41.95,71200.0,42.02,42.06,41.87,41.95,71200.0
2012-03-13 15:00:00,41.94,42.19,41.9,42.19,194600.0,41.94,42.19,41.9,42.19,194600.0
2012-03-14 09:30:00,42.02,42.34,41.95,42.31,114600.0,42.02,42.34,41.95,42.31,114600.0
2012-03-14 10:00:00,42.3,42.3,42.02,42.08,45000.0,42.3,42.3,42.02,42.08,45000.0
2012-03-14 11:00:00,42.1,42.11,41.95,41.96,65400.0,42.1,42.11,41.95,41.96,65400.0
2012-03-14 12:00:00,41.97,41.99,41.84,41.88,65600.0,41.97,41.99,41.84,41.88,65600.0
2012-03-14 13:00:00,41.86,42.08,41.83,41.83,78200.0,41.86,42.08,41.83,41.83,78200.0
2012-03-14 14:00:00,41.85,41.87,41.68,41.87,98600.0,41.85,41.87,41.68,41.87,98600.0
2012-03-14 15:00:00,41.86,42.06,41.84,42.01,86400.0,41.86,42.06,41.84,42.01,86400.0
2012-03-15 09:30:00,41.89,42.21,41.89,42.1,26600.0,41.89,42.21,41.89,42.1,26600.0
2012-03-15 10:00:00,42.08,42.26,41.93,42.18,30800.0,42.08,42.26,41.93,42.18,30800.0
2012-03-15 11:00:00,42.18,42.42,42.09,42.39,27600.0,42.18,42.42,42.09,42.39,27600.0
2012-03-15 12:00:00,42.38,42.52,42.36,42.41,42600.0,42.38,42.52,42.36,42.41,42600.0
2012-03-15 13:00:00,42.41,42.52,42.29,42.32,19600.0,42.41,42.52,42.29,42.32,19600.0
2012-03-15 14:00:00,42.32,42.38,42.18,42.38,43800.0,42.32,42.38,42.18,42.38,43800.0
2012-03-15 15:00:00,42.38,42.48,42.22,42.47,130600.0,42.38,42.48,42.22,42.47,130600.0
2012-03-16 09:30:00,42.4,42.4,42.14,42.29,140000.0,42.4,42.4,42.14,42.29,140000.0
2012-03-16 10:00:00,42.31,42.31,42.18,42.22,36600.0,42.31,42.31,42.18,42.22,36600.0
2012-03-16 11:00:00,42.23,42.23,42.05,42.07,33000.0,42.23,42.23,42.05,42.07,33000.0
2012-03-16 12:00:00,42.09,42.2,42.06,42.18,42400.0,42.09,42.2,42.06,42.18,42400.0
2012-03-16 13:00:00,42.19,42.32,42.17,42.26,19600.0,42.19,42.32,42.17,42.26,19600.0
2012-03-16 14:00:00,42.27,42.35,42.26,42.31,29800.0,42.27,42.35,42.26,42.31,29800.0
2012-03-16 15:00:00,42.29,42.37,42.22,42.25,140600.0,42.29,42.37,42.22,42.25,140600.0
2012-03-19 09:30:00,42.21,42.37,42.02,42.05,62000.0,42.21,42.37,42.02,42.05,62000.0
2012-03-19 10:00:00,42.05,42.13,41.9,41.99,87400.0,42.05,42.13,41.9,41.99,87400.0
2012-03-19 11:00:00,41.96,41.99,41.89,41.95,47600.0,41.96,41.99,41.89,41.95,47600.0
2012-03-19 12:00:00,41.99,42.0,41.84,41.9,78000.0,41.99,42.0,41.84,41.9,78000.0
2012-03-19 13:00:00,41.9,41.95,41.78,41.92,141200.0,41.9,41.95,41.78,41.92,141200.0
2012-03-19 14:00:00,41.95,42.05,41.85,41.98,86600.0,41.95,42.05,41.85,41.98,86600.0
2012-03-19 15:00:00,41.99,42.1,41.9,41.95,80400.0,41.99,42.1,41.9,41.95,80400.0
2012-03-20 09:30:00,41.71,42.27,41.71,41.97,54000.0,41.71,42.27,41.71,41.97,54000.0
2012-03-20 10:00:00,41.99,42.16,41.95,42.08,71000.0,41.99,42.16,41.95,42.08,71000.0
2012-03-20 11:00:00,42.04,42.16,42.0,42.1,37800.0,42.04,42.16,42.0,42.1,37800.0
2012-03-20 12:00:00,42.1,42.21,42.08,42.19,38000.0,42.1,42.21,42.08,42.19,38000.0
2012-03-20 13:00:00,42.18,42.33,42.14,42.33,29800.0,42.18,42.33,42.14,42.33,29800.0
2012-03-20 14:00:00,42.33,42.38,42.16,42.27,66200.0,42.33,42.38,42.16,42.27,66200.0
2012-03-20 15:00:00,42.27,42.3,42.17,42.24,82600.0,42.27,42.3,42.17,42.24,82600.0
2012-03-21 09:30:00,42.18,42.41,42.14,42.18,20800.0,42.18,42.41,42.14,42.18,20800.0
2012-03-21 10:00:00,42.17,42.32,41.97,42.21,44800.0,42.17,42.32,41.97,42.21,44800.0
2012-03-21 11:00:00,42.17,42.47,42.15,42.37,26200.0,42.17,42.47,42.15,42.37,26200.0
2012-03-21 12:00:00,42.38,42.52,42.33,42.34,25600.0,42.38,42.52,42.33,42.34,25600.0
2012-03-21 13:00:00,42.34,42.34,42.19,42.31,19000.0,42.34,42.34,42.19,42.31,19000.0
2012-03-21 14:00:00,42.31,42.49,42.29,42.42,38800.0,42.31,42.49,42.29,42.42,38800.0
2012-03-21 15:00:00,42.43,42.51,42.25,42.29,85600.0,42.43,42.51,42.25,42.29,85600.0
2012-03-22 09:30:00,42.08,42.18,41.93,41.96,23200.0,42.08,42.18,41.93,41.96,23200.0
2012-03-22 10:00:00,42.02,42.02,41.55,41.55,21600.0,42.02,42.02,41.55,41.55,21600.0
2012-03-22 11:00:00,41.54,41.71,41.46,41.64,19600.0,41.54,41.71,41.46,41.64,19600.0
2012-03-22 12:00:00,41.69,41.89,41.69,41.89,22600.0,41.69,41.89,41.69,41.89,22600.0
2012-03-22 13:00:00,41.89,41.94,41.76,41.79,29800.0,41.89,41.94,41.76,41.79,29800.0
2012-03-22 14:00:00,41.83,41.87,41.82,41.85,22400.0,41.83,41.87,41.82,41.85,22400.0
2012-03-22 15:00:00,41.81,41.88,41.68,41.81,50800.0,41.81,41.88,41.68,41.81,50800.0
2012-03-23 09:30:00,41.85,42.06,41.63,41.91,23000.0,41.85,42.06,41.63,41.91,23000.0
2012-03-23 10:00:00,41.93,42.08,41.84,42.04,68000.0,41.93,42.08,41.84,42.04,68000.0
2012-03-23 11:00:00,42.04,42.07,41.97,42.04,27800.0,42.04,42.07,41.97,42.04,27800.0
2012-03-23 12:00:00,42.03,42.12,41.98,42.05,35000.0,42.03,42.12,41.98,42.05,35000.0
2012-03-23 13:00:00,42.05,42.15,42.04,42.1,17000.0,42.05,42.15,42.04,42.1,17000.0
2012-03-23 14:00:00,42.1,42.18,42.07,42.12,37400.0,42.1,42.18,42.07,42.12,37400.0
2012-03-23 15:00:00,42.12,42.24,42.12,42.23,82400.0,42.12,42.24,42.12,42.23,82400.0
2012-03-26 09:30:00,42.54,42.85,42.54,42.68,19400.0,42.54,42.85,42.54,42.68,19400.0
2012-03-26 10:00:00,42.69,42.81,42.59,42.68,47800.0,42.69,42.81,42.59,42.68,47800.0
2012-03-26 11:00:00,42.68,42.71,42.63,42.66,35000.0,42.68,42.71,42.63,42.66,35000.0
2012-03-26 12:00:00,42.66,42.77,42.63,42.67,51200.0,42.66,42.77,42.63,42.67,51200.0
2012-03-26 13:00:00,42.69,42.89,42.69,42.88,20800.0,42.69,42.89,42.69,42.88,20800.0
2012-03-26 14:00:00,42.9,43.31,42.85,43.15,109800.0,42.9,43.31,42.85,43.15,109800.0
2012-03-26 15:00:00,43.14,43.17,42.95,43.06,128200.0,43.14,43.17,42.95,43.06,128200.0
2012-03-27 09:30:00,42.99,43.0,42.84,42.84,12600.0,42.99,43.0,42.84,42.84,12600.0
2012-03-27 10:00:00,42.88,42.96,42.73,42.8,36400.0,42.88,42.96,42.73,42.8,36400.0
2012-03-27 11:00:00,42.82,43.0,42.82,42.96,62400.0,42.82,43.0,42.82,42.96,62400.0
2012-03-27 12:00:00,42.92,43.1,42.85,43.1,39200.0,42.92,43.1,42.85,43.1,39200.0
2012-03-27 13:00:00,43.1,43.21,42.99,43.21,27400.0,43.1,43.21,42.99,43.21,27400.0
2012-03-27 14:00:00,43.18,43.34,43.17,43.21,55200.0,43.18,43.34,43.17,43.21,55200.0
2012-03-27 15:00:00,43.2,43.22,43.05,43.1,81400.0,43.2,43.22,43.05,43.1,81400.0
2012-03-28 09:30:00,43.01,43.46,43.01,43.4,37000.0,43.01,43.46,43.01,43.4,37000.0
2012-03-28 10:00:00,43.4,43.63,43.4,43.54,105400.0,43.4,43.63,43.4,43.54,105400.0
2012-03-28 11:00:00,43.52,43.52,43.21,43.27,58200.0,43.52,43.52,43.21,43.27,58200.0
2012-03-28 12:00:00,43.29,43.38,43.19,43.21,38600.0,43.29,43.38,43.19,43.21,38600.0
2012-03-28 13:00:00,43.22,43.23,43.13,43.19,95600.0,43.22,43.23,43.13,43.19,95600.0
2012-03-28 14:00:00,43.19,43.22,43.08,43.15,78200.0,43.19,43.22,43.08,43.15,78200.0
2012-03-28 15:00:00,43.16,43.45,43.12,43.41,140400.0,43.16,43.45,43.12,43.41,140400.0
2012-03-29 09:30:00,43.3,43.64,43.05,43.21,38000.0,43.3,43.64,43.05,43.21,38000.0
2012-03-29 10:00:00,43.17,43.33,43.05,43.07,30000.0,43.17,43.33,43.05,43.07,30000.0
2012-03-29 11:00:00,43.07,43.2,43.07,43.17,87000.0,43.07,43.2,43.07,43.17,87000.0
2012-03-29 12:00:00,43.19,43.29,43.15,43.27,19400.0,43.19,43.29,43.15,43.27,19400.0
2012-03-29 13:00:00,43.27,43.28,43.18,43.24,124000.0,43.27,43.28,43.18,43.24,124000.0
2012-03-29 14:00:00,43.25,43.37,43.25,43.31,24000.0,43.25,43.37,43.25,43.31,24000.0
2012-03-29 15:00:00,43.29,43.44,43.24,43.32,68200.0,43.29,43.44,43.24,43.32,68200.0
2012-03-30 09:30:00,43.33,43.8,43.31,43.74,29200.0,43.33,43.8,43.31,43.74,29200.0
2012-03-30 10:00:00,43.73,43.8,43.73,43.77,67800.0,43.73,43.8,43.73,43.77,67800.0
2012-03-30 11:00:00,43.79,43.88,43.76,43.85,57400.0,43.79,43.88,43.76,43.85,57400.0
2012-03-30 12:00:00,43.85,43.87,43.81,43.84,25200.0,43.85,43.87,43.81,43.84,25200.0
2012-03-30 13:00:00,43.83,43.85,43.71,43.8,100600.0,43.83,43.85,43.71,43.8,100600.0
2012-03-30 14:00:00,43.77,43.85,43.74,43.85,63200.0,43.77,43.85,43.74,43.85,63200.0
2012-03-30 15:00:00,43.85,43.94,43.72,43.73,195000.0,43.85,43.94,43.72,43.73,195000.0
2012-04-02 09:30:00,43.58,43.85,43.42,43.56,43400.0,43.58,43.85,43.42,43.56,43400.0
2012-04-02 10:00:00,43.58,43.87,43.55,43.83,22400.0,43.58,43.87,43.55,43.83,22400.0
2012-04-02 11:00:00,43.83,43.88,43.7,43.85,41600.0,43.83,43.88,43.7,43.85,41600.0
2012-04-02 12:00:00,43.85,43.97,43.83,43.97,35600.0,43.85,43.97,43.83,43.97,35600.0
2012-04-02 13:00:00,43.96,43.96,43.84,43.85,32800.0,43.96,43.96,43.84,43.85,32800.0
2012-04-02 14:00:00,43.85,43.86,43.77,43.8,122200.0,43.85,43.86,43.77,43.8,122200.0
2012-04-02 15:00:00,43.8,43.82,43.5,43.56,152600.0,43.8,43.82,43.5,43.56,152600.0
2012-04-03 09:30:00,43.52,43.9,43.32,43.79,47800.0,43.52,43.9,43.32,43.79,47800.0
2012-04-03 10:00:00,43.81,43.88,43.72,43.74,17600.0,43.81,43.88,43.72,43.74,17600.0
2012-04-03 11:00:00,43.71,43.8,43.65,43.75,26400.0,43.71,43.8,43.65,43.75,26400.0
2012-04-03 12:00:00,43.75,43.83,43.7,43.79,8200.0,43.75,43.83,43.7,43.79,8200.0
2012-04-03 13:00:00,43.76,43.77,43.7,43.75,17000.0,43.76,43.77,43.7,43.75,17000.0
2012-04-03 14:00:00,43.74,43.76,43.38,43.54,75200.0,43.74,43.76,43.38,43.54,75200.0
2012-04-03 15:00:00,43.55,43.81,43.55,43.75,202000.0,43.55,43.81,43.55,43.75,202000.0
2012-04-04 09:30:00,43.38,43.38,43.08,43.21,36800.0,43.38,43.38,43.08,43.21,36800.0
2012-04-04 10:00:00,43.2,43.29,43.14,43.16,31600.0,43.2,43.29,43.14,43.16,31600.0
2012-04-04 11:00:00,43.15,43.27,43.15,43.23,58000.0,43.15,43.27,43.15,43.23,58000.0
2012-04-04 12:00:00,43.24,43.29,43.24,43.26,40200.0,43.24,43.29,43.24,43.26,40200.0
2012-04-04 13:00:00,43.28,43.4,43.24,43.39,73800.0,43.28,43.4,43.24,43.39,73800.0
2012-04-04 14:00:00,43.41,43.66,43.38,43.49,156400.0,43.41,43.66,43.38,43.49,156400.0
2012-04-04 15:00:00,43.48,43.57,43.4,43.45,52600.0,43.48,43.57,43.4,43.45,52600.0
2012-04-05 09:30:00,43.38,43.51,43.24,43.49,7200.0,43.38,43.51,43.24,43.49,7200.0
2012-04-05 10:00:00,43.36,43.47,43.33,43.46,9200.0,43.36,43.47,43.33,43.46,9200.0
2012-04-05 11:00:00,43.46,43.56,43.41,43.5,27200.0,43.46,43.56,43.41,43.5,27200.0
2012-04-05 12:00:00,43.5,43.53,43.43,43.49,21600.0,43.5,43.53,43.43,43.49,21600.0
2012-04-05 13:00:00,43.5,43.51,43.35,43.37,24200.0,43.5,43.51,43.35,43.37,24200.0
2012-04-05 14:00:00,43.35,43.4,43.31,43.36,19200.0,43.35,43.4,43.31,43.36,19200.0
2012-04-05 15:00:00,43.35,43.56,43.31,43.46,74200.0,43.35,43.56,43.31,43.46,74200.0
2012-04-09 09:30:00,42.85,42.95,42.67,42.67,13600.0,42.85,42.95,42.67,42.67,13600.0
2012-04-09 10:00:00,42.67,42.98,42.67,42.98,73200.0,42.67,42.98,42.67,42.98,73200.0
2012-04-09 11:00:00,42.98,43.07,42.92,43.01,45400.0,42.98,43.07,42.92,43.01,45400.0
2012-04-09 12:00:00,42.98,43.01,42.91,42.99,31400.0,42.98,43.01,42.91,42.99,31400.0
2012-04-09 13:00:00,42.99,43.04,42.9,43.02,29000.0,42.99,43.04,42.9,43.02,29000.0
2012-04-09 14:00:00,43.04,43.14,43.01,43.12,42000.0,43.04,43.14,43.01,43.12,42000.0
2012-04-09 15:00:00,43.11,43.27,43.04,43.04,119800.0,43.11,43.27,43.04,43.04,119800.0
2012-04-10 09:30:00,42.94,42.98,42.77,42.86,20600.0,42.94,42.98,42.77,42.86,20600.0
2012-04-10 10:00:00,42.87,42.89,42.71,42.83,26800.0,42.87,42.89,42.71,42.83,26800.0
2012-04-10 11:00:00,42.81,42.85,42.64,42.67,44200.0,42.81,42.85,42.64,42.67,44200.0
2012-04-10 12:00:00,42.66,42.72,42.47,42.52,31600.0,42.66,42.72,42.47,42.52,31600.0
2012-04-10 13:00:00,42.55,42.6,42.46,42.5,32000.0,42.55,42.6,42.46,42.5,32000.0
2012-04-10 14:00:00,42.51,42.52,42.3,42.35,45200.0,42.51,42.52,42.3,42.35,45200.0
2012-04-10 15:00:00,42.32,42.32,42.14,42.18,115000.0,42.32,42.32,42.14,42.18,115000.0
2012-04-11 09:30:00,42.62,42.62,42.26,42.52,26200.0,42.62,42.62,42.26,42.52,26200.0
2012-04-11 10:00:00,42.52,42.55,42.42,42.49,51400.0,42.52,42.55,42.42,42.49,51400.0
2012-04-11 11:00:00,42.48,42.53,42.43,42.5,47400.0,42.48,42.53,42.43,42.5,47400.0
2012-04-11 12:00:00,42.49,42.52,42.37,42.41,43400.0,42.49,42.52,42.37,42.41,43400.0
2012-04-11 13:00:00,42.41,42.44,42.28,42.4,41800.0,42.41,42.44,42.28,42.4,41800.0
2012-04-11 14:00:00,42.42,42.44,42.28,42.35,50200.0,42.42,42.44,42.28,42.35,50200.0
2012-04-11 15:00:00,42.35,42.47,42.29,42.47,86200.0,42.35,42.47,42.29,42.47,86200.0
2012-04-12 09:30:00,42.55,42.6,42.3,42.46,39200.0,42.55,42.6,42.3,42.46,39200.0
2012-04-12 10:00:00,42.5,42.59,42.45,42.58,56600.0,42.5,42.59,42.45,42.58,56600.0
2012-04-12 11:00:00,42.58,42.99,42.58,42.91,65800.0,42.58,42.99,42.58,42.91,65800.0
2012-04-12 12:00:00,42.95,43.02,42.87,42.99,47800.0,42.95,43.02,42.87,42.99,47800.0
2012-04-12 13:00:00,42.99,43.12,42.99,43.08,15800.0,42.99,43.12,42.99,43.08,15800.0
2012-04-12 14:00:00,43.09,43.29,43.09,43.25,13000.0,43.09,43.29,43.09,43.25,13000.0
2012-04-12 15:00:00,43.27,43.27,43.1,43.12,61000.0,43.27,43.27,43.1,43.12,61000.0
2012-04-13 09:30:00,43.06,43.14,42.81,42.95,12800.0,43.06,43.14,42.81,42.95,12800.0
2012-04-13 10:00:00,42.91,42.92,42.7,42.8,15800.0,42.91,42.92,42.7,42.8,15800.0
2012-04-13 11:00:00,42.8,42.94,42.8,42.88,10600.0,42.8,42.94,42.8,42.88,10600.0
2012-04-13 12:00:00,42.88,42.92,42.82,42.87,6600.0,42.88,42.92,42.82,42.87,6600.0
2012-04-13 13:00:00,42.88,42.99,42.87,42.95,10000.0,42.88,42.99,42.87,42.95,10000.0
2012-04-13 14:00:00,42.93,42.93,42.64,42.65,23200.0,42.93,42.93,42.64,42.65,23200.0
2012-04-13 15:00:00,42.63,42.63,42.46,42.52,88400.0,42.63,42.63,42.46,42.52,88400.0
2012-04-16 09:30:00,42.73,43.0,42.43,42.43,9200.0,42.73,43.0,42.43,42.43,9200.0
2012-04-16 10:00:00,42.43,42.43,42.15,42.27,23000.0,42.43,42.43,42.15,42.27,23000.0
2012-04-16 11:00:00,42.3,42.3,42.07,42.07,43400.0,42.3,42.3,42.07,42.07,43400.0
2012-04-16 12:00:00,42.13,42.24,41.95,42.02,113200.0,42.13,42.24,41.95,42.02,113200.0
2012-04-16 13:00:00,42.04,42.26,42.02,42.24,131000.0,42.04,42.26,42.02,42.24,131000.0
2012-04-16 14:00:00,42.25,42.28,42.14,42.21,67600.0,42.25,42.28,42.14,42.21,67600.0
2012-04-16 15:00:00,42.22,42.32,42.11,42.2,124800.0,42.22,42.32,42.11,42.2,124800.0
2012-04-17 09:30:00,42.5,42.77,42.5,42.75,84000.0,42.5,42.77,42.5,42.75,84000.0
2012-04-17 10:00:00,42.75,43.11,42.64,42.98,84000.0,42.75,43.11,42.64,42.98,84000.0
2012-04-17 11:00:00,43.1,43.19,43.08,43.16,16200.0,43.1,43.19,43.08,43.16,16200.0
2012-04-17 12:00:00,43.17,43.32,43.1,43.31,50800.0,43.17,43.32,43.1,43.31,50800.0
2012-04-17 13:00:00,43.32,43.46,43.3,43.44,48600.0,43.32,43.46,43.3,43.44,48600.0
2012-04-17 14:00:00,43.46,43.55,43.38,43.44,122400.0,43.46,43.55,43.38,43.44,122400.0
2012-04-17 15:00:00,43.44,43.52,43.31,43.32,90400.0,43.44,43.52,43.31,43.32,90400.0
2012-04-18 09:30:00,43.28,43.71,43.28,43.51,103800.0,43.28,43.71,43.28,43.51,103800.0
2012-04-18 10:00:00,43.51,43.7,43.49,43.61,53600.0,43.51,43.7,43.49,43.61,53600.0
2012-04-18 11:00:00,43.61,43.69,43.52,43.69,80600.0,43.61,43.69,43.52,43.69,80600.0
2012-04-18 12:00:00,43.66,43.66,43.52,43.61,64600.0,43.66,43.66,43.52,43.61,64600.0
2012-04-18 13:00:00,43.62,43.67,43.41,43.47,55800.0,43.62,43.67,43.41,43.47,55800.0
2012-04-18 14:00:00,43.49,43.73,43.48,43.73,129800.0,43.49,43.73,43.48,43.73,129800.0
2012-04-18 15:00:00,43.73,43.88,43.68,43.83,167600.0,43.73,43.88,43.68,43.83,167600.0
2012-04-19 09:30:00,43.81,44.19,43.81,44.18,30000.0,43.81,44.19,43.81,44.18,30000.0
2012-04-19 10:00:00,44.21,44.38,43.76,44.35,130200.0,44.21,44.38,43.76,44.35,130200.0
2012-04-19 11:00:00,44.32,44.49,44.19,44.48,66200.0,44.32,44.49,44.19,44.48,66200.0
2012-04-19 12:00:00,44.48,44.49,44.08,44.15,103600.0,44.48,44.49,44.08,44.15,103600.0
2012-04-19 13:00:00,44.15,44.17,43.97,43.99,44800.0,44.15,44.17,43.97,43.99,44800.0
2012-04-19 14:00:00,44.0,44.0,43.63,43.74,101200.0,44.0,44.0,43.63,43.74,101200.0
2012-04-19 15:00:00,43.74,44.1,43.63,44.09,149600.0,43.74,44.1,43.63,44.09,149600.0
2012-04-20 09:30:00,44.33,44.35,41.35,42.4,572800.0,44.33,44.35,41.35,42.4,572800.0
2012-04-20 10:00:00,42.38,44.09,42.32,44.0,673000.0,42.38,44.09,42.32,44.0,673000.0
2012-04-20 11:00:00,44.07,44.38,43.93,44.12,154000.0,44.07,44.38,43.93,44.12,154000.0
2012-04-20 12:00:00,44.15,44.31,43.97,44.01,114400.0,44.15,44.31,43.97,44.01,114400.0
2012-04-20 13:00:00,44.01,44.05,43.84,43.9,196600.0,44.01,44.05,43.84,43.9,196600.0
2012-04-20 14:00:00,43.94,43.94,43.57,43.69,142400.0,43.94,43.94,43.57,43.69,142400.0
2012-04-20 15:00:00,43.67,43.67,42.82,43.17,470000.0,43.67,43.67,42.82,43.17,470000.0
2012-04-23 09:30:00,43.65,44.09,42.87,43.11,255800.0,43.65,44.09,42.87,43.11,255800.0
2012-04-23 10:00:00,43.1,43.13,42.88,42.93,143400.0,43.1,43.13,42.88,42.93,143400.0
2012-04-23 11:00:00,42.93,42.95,42.52,42.66,164600.0,42.93,42.95,42.52,42.66,164600.0
2012-04-23 12:00:00,42.65,42.72,42.49,42.54,91000.0,42.65,42.72,42.49,42.54,91000.0
2012-04-23 13:00:00,42.56,42.86,42.56,42.62,87400.0,42.56,42.86,42.56,42.62,87400.0
2012-04-23 14:00:00,42.65,42.66,42.48,42.51,107800.0,42.65,42.66,42.48,42.51,107800.0
2012-04-23 15:00:00,42.52,42.62,42.48,42.58,304400.0,42.52,42.62,42.48,42.58,304400.0
2012-04-24 09:30:00,42.54,42.7,42.44,42.51,48400.0,42.54,42.7,42.44,42.51,48400.0
2012-04-24 10:00:00,42.52,42.9,42.45,42.74,143800.0,42.52,42.9,42.45,42.74,143800.0
2012-04-24 11:00:00,42.74,42.87,42.66,42.67,83800.0,42.74,42.87,42.66,42.67,83800.0
2012-04-24 12:00:00,42.67,42.68,42.6,42.67,43400.0,42.67,42.68,42.6,42.67,43400.0
2012-04-24 13:00:00,42.68,42.69,42.49,42.52,61000.0,42.68,42.69,42.49,42.52,61000.0
2012-04-24 14:00:00,42.49,42.76,42.49,42.67,101600.0,42.49,42.76,42.49,42.67,101600.0
2012-04-24 15:00:00,42.7,42.77,42.59,42.75,113600.0,42.7,42.77,42.59,42.75,113600.0
2012-04-25 09:30:00,43.0,43.5,42.82,43.46,27400.0,43.0,43.5,42.82,43.46,27400.0
2012-04-25 10:00:00,43.45,43.46,43.24,43.24,44400.0,43.45,43.46,43.24,43.24,44400.0
2012-04-25 11:00:00,43.27,43.3,43.21,43.26,17000.0,43.27,43.3,43.21,43.26,17000.0
2012-04-25 12:00:00,43.24,43.27,43.18,43.24,39200.0,43.24,43.27,43.18,43.24,39200.0
2012-04-25 13:00:00,43.24,43.27,43.1,43.1,43200.0,43.24,43.27,43.1,43.1,43200.0
2012-04-25 14:00:00,43.13,43.24,43.06,43.11,73200.0,43.13,43.24,43.06,43.11,73200.0
2012-04-25 15:00:00,43.13,43.23,43.04,43.1,109400.0,43.13,43.23,43.04,43.1,109400.0
2012-04-26 09:30:00,43.19,43.2,42.92,42.93,13600.0,43.19,43.2,42.92,42.93,13600.0
2012-04-26 10:00:00,42.94,43.32,42.94,43.21,29800.0,42.94,43.32,42.94,43.21,29800.0
2012-04-26 11:00:00,43.25,43.29,43.17,43.27,24400.0,43.25,43.29,43.17,43.27,24400.0
2012-04-26 12:00:00,43.27,43.3,43.16,43.2,36800.0,43.27,43.3,43.16,43.2,36800.0
2012-04-26 13:00:00,43.2,43.52,43.2,43.52,31000.0,43.2,43.52,43.2,43.52,31000.0
2012-04-26 14:00:00,43.5,43.59,43.44,43.46,37000.0,43.5,43.59,43.44,43.46,37000.0
2012-04-26 15:00:00,43.48,43.48,43.33,43.41,105800.0,43.48,43.48,43.33,43.41,105800.0
2012-04-27 09:30:00,43.63,43.85,43.37,43.63,34000.0,43.63,43.85,43.37,43.63,34000.0
2012-04-27 10:00:00,43.59,43.81,43.41,43.8,52400.0,43.59,43.81,43.41,43.8,52400.0
2012-04-27 11:00:00,43.81,43.98,43.79,43.95,29000.0,43.81,43.98,43.79,43.95,29000.0
2012-04-27 12:00:00,43.98,44.2,43.96,44.2,66400.0,43.98,44.2,43.96,44.2,66400.0
2012-04-27 13:00:00,44.19,44.5,44.19,44.48,61200.0,44.19,44.5,44.19,44.48,61200.0
2012-04-27 14:00:00,44.45,44.5,44.24,44.27,74200.0,44.45,44.5,44.24,44.27,74200.0
2012-04-27 15:00:00,44.28,44.33,44.09,44.1,95200.0,44.28,44.33,44.09,44.1,95200.0
2012-04-30 09:30:00,44.14,44.25,43.88,43.94,13200.0,44.14,44.25,43.88,43.94,13200.0
2012-04-30 10:00:00,43.89,44.06,43.88,43.99,30200.0,43.89,44.06,43.88,43.99,30200.0
2012-04-30 11:00:00,44.02,44.17,43.96,44.04,40800.0,44.02,44.17,43.96,44.04,40800.0
2012-04-30 12:00:00,44.08,44.08,43.84,43.9,27200.0,44.08,44.08,43.84,43.9,27200.0
2012-04-30 13:00:00,43.9,44.01,43.88,43.99,22800.0,43.9,44.01,43.88,43.99,22800.0
2012-04-30 14:00:00,43.98,44.02,43.9,43.98,87600.0,43.98,44.02,43.9,43.98,87600.0
2012-04-30 15:00:00,43.99,44.16,43.95,43.97,121600.0,43.99,44.16,43.95,43.97,121600.0
2012-05-01 09:30:00,43.91,43.99,43.65,43.65,31000.0,43.91,43.99,43.65,43.65,31000.0
2012-05-01 10:00:00,43.67,44.44,43.67,44.44,39000.0,43.67,44.44,43.67,44.44,39000.0
2012-05-01 11:00:00,44.44,44.65,44.4,44.64,99600.0,44.44,44.65,44.4,44.64,99600.0
2012-05-01 12:00:00,44.66,44.81,44.63,44.65,60000.0,44.66,44.81,44.63,44.65,60000.0
2012-05-01 13:00:00,44.66,44.77,44.63,44.69,59800.0,44.66,44.77,44.63,44.69,59800.0
2012-05-01 14:00:00,44.69,44.72,44.6,44.62,53400.0,44.69,44.72,44.6,44.62,53400.0
2012-05-01 15:00:00,44.62,44.68,44.37,44.4,102000.0,44.62,44.68,44.37,44.4,102000.0
2012-05-02 09:30:00,43.88,44.27,43.88,44.2,28200.0,43.88,44.27,43.88,44.2,28200.0
2012-05-02 10:00:00,44.22,44.31,44.0,44.27,26800.0,44.22,44.31,44.0,44.27,26800.0
2012-05-02 11:00:00,44.24,44.36,44.21,44.32,18600.0,44.24,44.36,44.21,44.32,18600.0
2012-05-02 12:00:00,44.32,44.43,44.22,44.43,153800.0,44.32,44.43,44.22,44.43,153800.0
2012-05-02 13:00:00,44.44,44.45,44.22,44.35,27600.0,44.44,44.45,44.22,44.35,27600.0
2012-05-02 14:00:00,44.34,44.41,44.32,44.38,23800.0,44.34,44.41,44.32,44.38,23800.0
2012-05-02 15:00:00,44.38,44.57,44.29,44.48,137600.0,44.38,44.57,44.29,44.48,137600.0
2012-05-03 09:30:00,44.52,44.75,44.33,44.47,35200.0,44.52,44.75,44.33,44.47,35200.0
2012-05-03 10:00:00,44.49,44.53,44.31,44.48,36200.0,44.49,44.53,44.31,44.48,36200.0
2012-05-03 11:00:00,44.48,44.51,44.26,44.33,61400.0,44.48,44.51,44.26,44.33,61400.0
2012-05-03 12:00:00,44.33,44.43,44.26,44.4,31000.0,44.33,44.43,44.26,44.4,31000.0
2012-05-03 13:00:00,44.41,44.42,44.22,44.28,48600.0,44.41,44.42,44.22,44.28,48600.0
2012-05-03 14:00:00,44.27,44.3,44.15,44.2,91400.0,44.27,44.3,44.15,44.2,91400.0
2012-05-03 15:00:00,44.21,44.4,44.18,44.32,114200.0,44.21,44.4,44.18,44.32,114200.0
2012-05-04 09:30:00,44.07,44.23,43.6,43.63,66600.0,44.07,44.23,43.6,43.63,66600.0
2012-05-04 10:00:00,43.62,43.69,43.33,43.45,107600.0,43.62,43.69,43.33,43.45,107600.0
2012-05-04 11:00:00,43.44,43.69,43.41,43.48,78000.0,43.44,43.69,43.41,43.48,78000.0
2012-05-04 12:00:00,43.45,43.54,43.37,43.5,62400.0,43.45,43.54,43.37,43.5,62400.0
2012-05-04 13:00:00,43.5,43.55,43.43,43.51,33800.0,43.5,43.55,43.43,43.51,33800.0
2012-05-04 14:00:00,43.5,43.53,43.4,43.48,57600.0,43.5,43.53,43.4,43.48,57600.0
2012-05-04 15:00:00,43.48,43.62,43.46,43.59,120200.0,43.48,43.62,43.46,43.59,120200.0
2012-05-07 09:30:00,43.68,43.85,43.31,43.85,53200.0,43.68,43.85,43.31,43.85,53200.0
2012-05-07 10:00:00,43.85,43.88,43.53,43.86,65400.0,43.85,43.88,43.53,43.86,65400.0
2012-05-07 11:00:00,43.87,44.06,43.87,44.02,90600.0,43.87,44.06,43.87,44.02,90600.0
2012-05-07 12:00:00,43.98,44.11,43.96,44.1,86200.0,43.98,44.11,43.96,44.1,86200.0
2012-05-07 13:00:00,44.07,44.22,44.05,44.12,107400.0,44.07,44.22,44.05,44.12,107400.0
2012-05-07 14:00:00,44.12,44.29,44.02,44.22,118600.0,44.12,44.29,44.02,44.22,118600.0
2012-05-07 15:00:00,44.24,44.52,44.2,44.45,237600.0,44.24,44.52,44.2,44.45,237600.0
2012-05-08 09:30:00,44.22,44.38,44.1,44.37,36800.0,44.22,44.38,44.1,44.37,36800.0
2012-05-08 10:00:00,44.34,44.34,43.82,43.96,104400.0,44.34,44.34,43.82,43.96,104400.0
2012-05-08 11:00:00,43.99,44.1,43.85,43.95,98400.0,43.99,44.1,43.85,43.95,98400.0
2012-05-08 12:00:00,43.98,44.1,43.85,43.95,72200.0,43.98,44.1,43.85,43.95,72200.0
2012-05-08 13:00:00,43.95,44.04,43.88,43.99,90800.0,43.95,44.04,43.88,43.99,90800.0
2012-05-08 14:00:00,44.0,44.24,43.95,44.13,200200.0,44.0,44.24,43.95,44.13,200200.0
2012-05-08 15:00:00,44.12,44.58,44.07,44.55,246000.0,44.12,44.58,44.07,44.55,246000.0
2012-05-09 09:30:00,44.16,44.16,43.91,44.12,42400.0,44.16,44.16,43.91,44.12,42400.0
2012-05-09 10:00:00,44.11,44.21,43.77,43.87,59400.0,44.11,44.21,43.77,43.87,59400.0
2012-05-09 11:00:00,43.88,44.24,43.82,44.09,25200.0,43.88,44.24,43.82,44.09,25200.0
2012-05-09 12:00:00,44.08,44.08,43.74,43.94,27800.0,44.08,44.08,43.74,43.94,27800.0
2012-05-09 13:00:00,44.01,44.1,43.85,43.98,47600.0,44.01,44.1,43.85,43.98,47600.0
2012-05-09 14:00:00,43.99,44.05,43.89,43.99,49400.0,43.99,44.05,43.89,43.99,49400.0
2012-05-09 15:00:00,43.99,44.08,43.96,44.05,98800.0,43.99,44.08,43.96,44.05,98800.0
2012-05-10 09:30:00,44.38,44.49,44.29,44.48,19600.0,44.38,44.49,44.29,44.48,19600.0
2012-05-10 10:00:00,44.38,44.42,44.05,44.07,25800.0,44.38,44.42,44.05,44.07,25800.0
2012-05-10 11:00:00,44.09,44.26,44.02,44.17,36200.0,44.09,44.26,44.02,44.17,36200.0
2012-05-10 12:00:00,44.2,44.27,44.08,44.27,18000.0,44.2,44.27,44.08,44.27,18000.0
2012-05-10 13:00:00,44.31,44.31,44.15,44.16,18400.0,44.31,44.31,44.15,44.16,18400.0
2012-05-10 14:00:00,44.22,44.26,44.08,44.12,36200.0,44.22,44.26,44.08,44.12,36200.0
2012-05-10 15:00:00,44.15,44.23,43.98,44.09,95600.0,44.15,44.23,43.98,44.09,95600.0
2012-05-11 09:30:00,43.74,44.26,43.63,44.24,21800.0,43.74,44.26,43.63,44.24,21800.0
2012-05-11 10:00:00,44.24,44.5,44.08,44.31,64000.0,44.24,44.5,44.08,44.31,64000.0
2012-05-11 11:00:00,44.34,44.4,44.09,44.22,31400.0,44.34,44.4,44.09,44.22,31400.0
2012-05-11 12:00:00,44.23,44.25,44.08,44.11,66600.0,44.23,44.25,44.08,44.11,66600.0
2012-05-11 13:00:00,44.1,44.16,43.99,44.02,75800.0,44.1,44.16,43.99,44.02,75800.0
2012-05-11 14:00:00,44.02,44.08,43.98,43.99,42600.0,44.02,44.08,43.98,43.99,42600.0
2012-05-11 15:00:00,44.02,44.09,43.94,44.06,159600.0,44.02,44.09,43.94,44.06,159600.0
2012-05-14 09:30:00,43.65,44.01,43.37,43.46,100800.0,43.65,44.01,43.37,43.46,100800.0
2012-05-14 10:00:00,43.46,43.49,43.29,43.46,140600.0,43.46,43.49,43.29,43.46,140600.0
2012-05-14 11:00:00,43.46,43.52,43.35,43.42,71200.0,43.46,43.52,43.35,43.42,71200.0
2012-05-14 12:00:00,43.42,43.49,43.38,43.45,46600.0,43.42,43.49,43.38,43.45,46600.0
2012-05-14 13:00:00,43.45,43.57,43.43,43.48,62200.0,43.45,43.57,43.43,43.48,62200.0
2012-05-14 14:00:00,43.48,43.6,43.32,43.38,54200.0,43.48,43.6,43.32,43.38,54200.0
2012-05-14 15:00:00,43.39,43.49,43.26,43.33,141600.0,43.39,43.49,43.26,43.33,141600.0
2012-05-15 09:30:00,43.3,43.43,43.07,43.07,28000.0,43.3,43.43,43.07,43.07,28000.0
2012-05-15 10:00:00,43.1,43.43,43.04,43.4,155400.0,43.1,43.43,43.04,43.4,155400.0
2012-05-15 11:00:00,43.38,43.7,43.1,43.68,52400.0,43.38,43.7,43.1,43.68,52400.0
2012-05-15 12:00:00,43.68,43.76,43.51,43.52,38200.0,43.68,43.76,43.51,43.52,38200.0
2012-05-15 13:00:00,43.52,43.56,43.34,43.43,39000.0,43.52,43.56,43.34,43.43,39000.0
2012-05-15 14:00:00,43.45,43.54,43.38,43.45,31600.0,43.45,43.54,43.38,43.45,31600.0
2012-05-15 15:00:00,43.43,43.48,43.24,43.43,117800.0,43.43,43.48,43.24,43.43,117800.0
2012-05-16 09:30:00,43.63,43.63,43.29,43.35,38600.0,43.63,43.63,43.29,43.35,38600.0
2012-05-16 10:00:00,43.35,43.37,43.16,43.16,39600.0,43.35,43.37,43.16,43.16,39600.0
2012-05-16 11:00:00,43.18,43.22,43.02,43.2,28800.0,43.18,43.22,43.02,43.2,28800.0
2012-05-16 12:00:00,43.17,43.2,43.03,43.1,64000.0,43.17,43.2,43.03,43.1,64000.0
2012-05-16 13:00:00,43.1,43.28,43.07,43.08,105800.0,43.1,43.28,43.07,43.08,105800.0
2012-05-16 14:00:00,43.08,43.24,42.92,43.09,125000.0,43.08,43.24,42.92,43.09,125000.0
2012-05-16 15:00:00,43.1,43.18,42.97,42.97,79000.0,43.1,43.18,42.97,42.97,79000.0
2012-05-17 09:30:00,43.0,43.19,42.74,42.99,31600.0,43.0,43.19,42.74,42.99,31600.0
2012-05-17 10:00:00,42.95,42.99,42.48,42.52,64400.0,42.95,42.99,42.48,42.52,64400.0
2012-05-17 11:00:00,42.52,42.66,42.36,42.45,38800.0,42.52,42.66,42.36,42.45,38800.0
2012-05-17 12:00:00,42.45,42.57,42.37,42.52,32600.0,42.45,42.57,42.37,42.52,32600.0
2012-05-17 13:00:00,42.54,42.65,42.3,42.33,25600.0,42.54,42.65,42.3,42.33,25600.0
2012-05-17 14:00:00,42.31,42.42,42.21,42.31,34000.0,42.31,42.42,42.21,42.31,34000.0
2012-05-17 15:00:00,42.28,42.35,42.06,42.09,98400.0,42.28,42.35,42.06,42.09,98400.0
2012-05-18 09:30:00,42.3,42.42,41.81,41.81,33400.0,42.3,42.42,41.81,41.81,33400.0
2012-05-18 10:00:00,41.8,41.99,41.62,41.92,52600.0,41.8,41.99,41.62,41.92,52600.0
2012-05-18 11:00:00,41.92,41.93,41.26,41.47,48000.0,41.92,41.93,41.26,41.47,48000.0
2012-05-18 12:00:00,41.51,41.66,41.38,41.4,53400.0,41.51,41.66,41.38,41.4,53400.0
2012-05-18 13:00:00,41.38,41.47,41.32,41.34,62000.0,41.38,41.47,41.32,41.34,62000.0
2012-05-18 14:00:00,41.36,41.43,41.16,41.25,100000.0,41.36,41.43,41.16,41.25,100000.0
2012-05-18 15:00:00,41.25,41.27,40.98,41.02,279200.0,41.25,41.27,40.98,41.02,279200.0
2012-05-21 09:30:00,41.05,41.51,40.96,41.22,71000.0,41.05,41.51,40.96,41.22,71000.0
2012-05-21 10:00:00,41.2,41.74,41.19,41.62,68400.0,41.2,41.74,41.19,41.62,68400.0
2012-05-21 11:00:00,41.68,41.81,41.5,41.66,143200.0,41.68,41.81,41.5,41.66,143200.0
2012-05-21 12:00:00,41.66,41.87,41.66,41.75,60400.0,41.66,41.87,41.66,41.75,60400.0
2012-05-21 13:00:00,41.77,42.23,41.76,42.2,42600.0,41.77,42.23,41.76,42.2,42600.0
2012-05-21 14:00:00,42.22,42.25,42.03,42.12,106000.0,42.22,42.25,42.03,42.12,106000.0
2012-05-21 15:00:00,42.13,42.2,42.02,42.19,165000.0,42.13,42.2,42.02,42.19,165000.0
2012-05-22 09:30:00,42.26,42.35,42.0,42.04,27600.0,42.26,42.35,42.0,42.04,27600.0
2012-05-22 10:00:00,42.04,42.58,41.97,42.58,132800.0,42.04,42.58,41.97,42.58,132800.0
2012-05-22 11:00:00,42.62,42.91,42.58,42.77,52600.0,42.62,42.91,42.58,42.77,52600.0
2012-05-22 12:00:00,42.77,42.88,42.62,42.77,42600.0,42.77,42.88,42.62,42.77,42600.0
2012-05-22 13:00:00,42.77,42.83,42.58,42.6,57200.0,42.77,42.83,42.58,42.6,57200.0
2012-05-22 14:00:00,42.61,42.69,42.49,42.61,64400.0,42.61,42.69,42.49,42.61,64400.0
2012-05-22 15:00:00,42.6,42.6,42.07,42.22,203200.0,42.6,42.6,42.07,42.22,203200.0
2012-05-23 09:30:00,41.94,42.21,41.81,41.94,29800.0,41.94,42.21,41.81,41.94,29800.0
2012-05-23 10:00:00,42.13,42.13,41.55,41.6,89400.0,42.13,42.13,41.55,41.6,89400.0
2012-05-23 11:00:00,41.62,41.85,41.57,41.84,44400.0,41.62,41.85,41.57,41.84,44400.0
2012-05-23 12:00:00,41.86,41.91,41.74,41.88,13400.0,41.86,41.91,41.74,41.88,13400.0
2012-05-23 13:00:00,41.88,42.08,41.87,42.01,36800.0,41.88,42.08,41.87,42.01,36800.0
2012-05-23 14:00:00,42.09,42.1,41.94,42.04,33000.0,42.09,42.1,41.94,42.04,33000.0
2012-05-23 15:00:00,42.08,42.5,41.97,42.39,144400.0,42.08,42.5,41.97,42.39,144400.0
2012-05-24 09:30:00,42.59,42.8,42.5,42.73,126600.0,42.59,42.8,42.5,42.73,126600.0
2012-05-24 10:00:00,42.81,43.19,42.72,43.02,150200.0,42.81,43.19,42.72,43.02,150200.0
2012-05-24 11:00:00,43.02,43.04,42.7,42.76,54400.0,43.02,43.04,42.7,42.76,54400.0
2012-05-24 12:00:00,42.81,42.83,42.63,42.76,34800.0,42.81,42.83,42.63,42.76,34800.0
2012-05-24 13:00:00,42.83,43.04,42.72,42.73,50400.0,42.83,43.04,42.72,42.73,50400.0
2012-05-24 14:00:00,42.72,42.82,42.68,42.71,57400.0,42.72,42.82,42.68,42.71,57400.0
2012-05-24 15:00:00,42.73,43.13,42.65,43.11,117000.0,42.73,43.13,42.65,43.11,117000.0
2012-05-25 09:30:00,43.06,43.06,42.81,42.96,19400.0,43.06,43.06,42.81,42.96,19400.0
2012-05-25 10:00:00,42.95,42.99,42.69,42.87,15000.0,42.95,42.99,42.69,42.87,15000.0
2012-05-25 11:00:00,42.88,43.11,42.88,43.11,15200.0,42.88,43.11,42.88,43.11,15200.0
2012-05-25 12:00:00,43.1,43.3,43.08,43.27,41800.0,43.1,43.3,43.08,43.27,41800.0
2012-05-25 13:00:00,43.3,43.32,43.13,43.13,53200.0,43.3,43.32,43.13,43.13,53200.0
2012-05-25 14:00:00,43.11,43.15,42.98,43.02,20800.0,43.11,43.15,42.98,43.02,20800.0
2012-05-25 15:00:00,43.04,43.09,42.99,43.09,58200.0,43.04,43.09,42.99,43.09,58200.0
2012-05-29 09:30:00,43.48,43.68,43.36,43.47,20400.0,43.48,43.68,43.36,43.47,20400.0
2012-05-29 10:00:00,43.43,43.81,43.42,43.78,24000.0,43.43,43.81,43.42,43.78,24000.0
2012-05-29 11:00:00,43.77,43.77,43.47,43.58,33200.0,43.77,43.77,43.47,43.58,33200.0
2012-05-29 12:00:00,43.56,43.59,43.34,43.37,21200.0,43.56,43.59,43.34,43.37,21200.0
2012-05-29 13:00:00,43.37,43.44,43.27,43.38,14800.0,43.37,43.44,43.27,43.38,14800.0
2012-05-29 14:00:00,43.38,43.52,43.35,43.46,26400.0,43.38,43.52,43.35,43.46,26400.0
2012-05-29 15:00:00,43.45,43.56,43.37,43.49,40600.0,43.45,43.56,43.37,43.49,40600.0
2012-05-30 09:30:00,43.16,43.4,42.88,43.1,16000.0,43.16,43.4,42.88,43.1,16000.0
2012-05-30 10:00:00,43.07,43.15,42.91,42.97,64600.0,43.07,43.15,42.91,42.97,64600.0
2012-05-30 11:00:00,42.97,42.99,42.84,42.92,24000.0,42.97,42.99,42.84,42.92,24000.0
2012-05-30 12:00:00,42.91,42.93,42.76,42.86,15400.0,42.91,42.93,42.76,42.86,15400.0
2012-05-30 13:00:00,42.88,42.98,42.83,42.94,28200.0,42.88,42.98,42.83,42.94,28200.0
2012-05-30 14:00:00,42.95,42.99,42.79,42.88,67800.0,42.95,42.99,42.79,42.88,67800.0
2012-05-30 15:00:00,42.85,42.87,42.7,42.73,90200.0,42.85,42.87,42.7,42.73,90200.0
2012-05-31 09:30:00,42.65,42.7,42.06,42.3,66200.0,42.65,42.7,42.06,42.3,66200.0
2012-05-31 10:00:00,42.3,42.3,42.04,42.13,74800.0,42.3,42.3,42.04,42.13,74800.0
2012-05-31 11:00:00,42.1,42.16,41.9,42.04,133600.0,42.1,42.16,41.9,42.04,133600.0
2012-05-31 12:00:00,42.05,42.23,42.03,42.1,52600.0,42.05,42.23,42.03,42.1,52600.0
2012-05-31 13:00:00,42.1,42.27,42.09,42.16,46000.0,42.1,42.27,42.09,42.16,46000.0
2012-05-31 14:00:00,42.16,42.35,42.13,42.26,112000.0,42.16,42.35,42.13,42.26,112000.0
2012-05-31 15:00:00,42.24,42.56,42.2,42.42,171400.0,42.24,42.56,42.2,42.42,171400.0
2012-06-01 09:30:00,41.6,42.01,41.6,41.81,53000.0,41.6,42.01,41.6,41.81,53000.0
2012-06-01 10:00:00,41.85,41.99,41.25,41.3,86200.0,41.85,41.99,41.25,41.3,86200.0
2012-06-01 11:00:00,41.27,41.35,41.1,41.26,63200.0,41.27,41.35,41.1,41.26,63200.0
2012-06-01 12:00:00,41.25,41.31,41.12,41.19,59000.0,41.25,41.31,41.12,41.19,59000.0
2012-06-01 13:00:00,41.19,41.21,41.02,41.06,41800.0,41.19,41.21,41.02,41.06,41800.0
2012-06-01 14:00:00,41.07,41.13,40.98,41.01,74200.0,41.07,41.13,40.98,41.01,74200.0
2012-06-01 15:00:00,41.01,41.08,40.92,40.95,144400.0,41.01,41.08,40.92,40.95,144400.0
2012-06-04 09:30:00,41.11,41.28,40.8,40.83,14200.0,41.11,41.28,40.8,40.83,14200.0
2012-06-04 10:00:00,40.84,41.35,40.66,41.32,57400.0,40.84,41.35,40.66,41.32,57400.0
2012-06-04 11:00:00,41.27,41.3,41.14,41.17,52800.0,41.27,41.3,41.14,41.17,52800.0
2012-06-04 12:00:00,41.15,41.17,40.93,41.04,112600.0,41.15,41.17,40.93,41.04,112600.0
2012-06-04 13:00:00,41.05,41.07,40.91,40.96,91400.0,41.05,41.07,40.91,40.96,91400.0
2012-06-04 14:00:00,40.99,41.22,40.94,40.97,150400.0,40.99,41.22,40.94,40.97,150400.0
2012-06-04 15:00:00,40.98,41.34,40.98,41.24,305600.0,40.98,41.34,40.98,41.24,305600.0
2012-06-05 09:30:00,41.18,41.33,41.14,41.26,22000.0,41.18,41.33,41.14,41.26,22000.0
2012-06-05 10:00:00,41.27,41.36,40.95,40.95,42200.0,41.27,41.36,40.95,40.95,42200.0
2012-06-05 11:00:00,40.96,41.33,40.93,41.2,31600.0,40.96,41.33,40.93,41.2,31600.0
2012-06-05 12:00:00,41.2,41.49,41.2,41.4,82800.0,41.2,41.49,41.2,41.4,82800.0
2012-06-05 13:00:00,41.38,41.41,41.26,41.39,114000.0,41.38,41.41,41.26,41.39,114000.0
2012-06-05 14:00:00,41.4,41.84,41.35,41.8,79600.0,41.4,41.84,41.35,41.8,79600.0
2012-06-05 15:00:00,41.79,41.9,41.73,41.88,89200.0,41.79,41.9,41.73,41.88,89200.0
2012-06-06 09:30:00,42.23,42.43,42.17,42.35,12800.0,42.23,42.43,42.17,42.35,12800.0
2012-06-06 10:00:00,42.33,42.5,42.28,42.47,13200.0,42.33,42.5,42.28,42.47,13200.0
2012-06-06 11:00:00,42.48,42.49,42.37,42.37,15200.0,42.48,42.49,42.37,42.37,15200.0
2012-06-06 12:00:00,42.37,42.4,42.33,42.34,11600.0,42.37,42.4,42.33,42.34,11600.0
2012-06-06 13:00:00,42.35,42.47,42.32,42.44,21000.0,42.35,42.47,42.32,42.44,21000.0
2012-06-06 14:00:00,42.47,42.6,42.42,42.52,32000.0,42.47,42.6,42.42,42.52,32000.0
2012-06-06 15:00:00,42.52,42.71,42.45,42.66,73000.0,42.52,42.71,42.45,42.66,73000.0
2012-06-07 09:30:00,42.98,43.23,42.71,42.79,34400.0,42.98,43.23,42.71,42.79,34400.0
2012-06-07 10:00:00,42.79,42.79,42.38,42.48,43800.0,42.79,42.79,42.38,42.48,43800.0
2012-06-07 11:00:00,42.49,42.66,42.45,42.5,29000.0,42.49,42.66,42.45,42.5,29000.0
2012-06-07 12:00:00,42.44,42.7,42.44,42.65,36600.0,42.44,42.7,42.44,42.65,36600.0
2012-06-07 13:00:00,42.63,42.77,42.63,42.67,10600.0,42.63,42.77,42.63,42.67,10600.0
2012-06-07 14:00:00,42.67,42.7,42.57,42.6,34000.0,42.67,42.7,42.57,42.6,34000.0
2012-06-07 15:00:00,42.57,42.6,42.45,42.47,73800.0,42.57,42.6,42.45,42.47,73800.0
2012-06-08 09:30:00,42.29,42.57,42.2,42.22,4000.0,42.29,42.57,42.2,42.22,4000.0
2012-06-08 10:00:00,42.4,42.87,42.4,42.82,11800.0,42.4,42.87,42.4,42.82,11800.0
2012-06-08 11:00:00,42.82,42.83,42.68,42.72,9400.0,42.82,42.83,42.68,42.72,9400.0
2012-06-08 12:00:00,42.72,42.93,42.69,42.88,20000.0,42.72,42.93,42.69,42.88,20000.0
2012-06-08 13:00:00,42.91,42.99,42.83,42.94,22600.0,42.91,42.99,42.83,42.94,22600.0
2012-06-08 14:00:00,42.88,42.9,42.8,42.83,18200.0,42.88,42.9,42.8,42.83,18200.0
2012-06-08 15:00:00,42.84,42.95,42.79,42.81,58000.0,42.84,42.95,42.79,42.81,58000.0
2012-06-11 09:30:00,43.01,43.2,42.97,43.01,17200.0,43.01,43.2,42.97,43.01,17200.0
2012-06-11 10:00:00,42.97,43.12,42.87,42.92,21000.0,42.97,43.12,42.87,42.92,21000.0
2012-06-11 11:00:00,42.87,43.09,42.87,43.05,21000.0,42.87,43.09,42.87,43.05,21000.0
2012-06-11 12:00:00,43.08,43.1,42.98,42.99,41400.0,43.08,43.1,42.98,42.99,41400.0
2012-06-11 13:00:00,42.99,43.08,42.95,42.95,41800.0,42.99,43.08,42.95,42.95,41800.0
2012-06-11 14:00:00,42.97,42.97,42.56,42.56,35600.0,42.97,42.97,42.56,42.56,35600.0
2012-06-11 15:00:00,42.57,42.71,42.49,42.52,133200.0,42.57,42.71,42.49,42.52,133200.0
2012-06-12 09:30:00,42.74,42.74,42.53,42.56,13800.0,42.74,42.74,42.53,42.56,13800.0
2012-06-12 10:00:00,42.61,42.63,42.33,42.46,20400.0,42.61,42.63,42.33,42.46,20400.0
2012-06-12 11:00:00,42.39,42.86,42.39,42.76,20200.0,42.39,42.86,42.39,42.76,20200.0
2012-06-12 12:00:00,42.74,42.77,42.53,42.57,19600.0,42.74,42.77,42.53,42.57,19600.0
2012-06-12 13:00:00,42.57,42.73,42.55,42.6,19400.0,42.57,42.73,42.55,42.6,19400.0
2012-06-12 14:00:00,42.6,42.7,42.59,42.65,68600.0,42.6,42.7,42.59,42.65,68600.0
2012-06-12 15:00:00,42.66,42.74,42.62,42.74,64000.0,42.66,42.74,42.62,42.74,64000.0
2012-06-13 09:30:00,42.62,42.99,42.47,42.62,22600.0,42.62,42.99,42.47,42.62,22600.0
2012-06-13 10:00:00,42.73,43.13,42.66,43.13,34600.0,42.73,43.13,42.66,43.13,34600.0
2012-06-13 11:00:00,43.12,43.12,42.87,42.88,24000.0,43.12,43.12,42.87,42.88,24000.0
2012-06-13 12:00:00,42.88,43.03,42.77,42.85,12800.0,42.88,43.03,42.77,42.85,12800.0
2012-06-13 13:00:00,42.87,42.87,42.65,42.65,16000.0,42.87,42.87,42.65,42.65,16000.0
2012-06-13 14:00:00,42.65,42.68,42.55,42.65,42600.0,42.65,42.68,42.55,42.65,42600.0
2012-06-13 15:00:00,42.66,42.77,42.54,42.76,149400.0,42.66,42.77,42.54,42.76,149400.0
2012-06-14 09:30:00,42.67,43.12,42.67,43.02,14600.0,42.67,43.12,42.67,43.02,14600.0
2012-06-14 10:00:00,43.05,43.3,43.02,43.27,25600.0,43.05,43.3,43.02,43.27,25600.0
2012-06-14 11:00:00,43.27,43.55,43.19,43.47,36800.0,43.27,43.55,43.19,43.47,36800.0
2012-06-14 12:00:00,43.46,43.81,43.45,43.81,78600.0,43.46,43.81,43.45,43.81,78600.0
2012-06-14 13:00:00,43.81,43.88,43.7,43.85,158600.0,43.81,43.88,43.7,43.85,158600.0
2012-06-14 14:00:00,43.85,43.94,43.78,43.79,94400.0,43.85,43.94,43.78,43.79,94400.0
2012-06-14 15:00:00,43.73,44.32,43.73,43.99,303800.0,43.73,44.32,43.73,43.99,303800.0
2012-06-15 09:30:00,44.34,44.34,43.88,44.24,186600.0,44.34,44.34,43.88,44.24,186600.0
2012-06-15 10:00:00,44.33,44.36,44.19,44.29,66800.0,44.33,44.36,44.19,44.29,66800.0
2012-06-15 11:00:00,44.28,44.56,44.27,44.44,59400.0,44.28,44.56,44.27,44.44,59400.0
2012-06-15 12:00:00,44.49,44.54,44.24,44.27,95600.0,44.49,44.54,44.24,44.27,95600.0
2012-06-15 13:00:00,44.27,44.46,44.27,44.38,50400.0,44.27,44.46,44.27,44.38,50400.0
2012-06-15 14:00:00,44.38,44.45,44.26,44.4,84000.0,44.38,44.45,44.26,44.4,84000.0
2012-06-15 15:00:00,44.4,44.4,44.13,44.22,250800.0,44.4,44.4,44.13,44.22,250800.0
2012-06-18 09:30:00,43.87,44.3,43.71,44.3,19400.0,43.87,44.3,43.71,44.3,19400.0
2012-06-18 10:00:00,44.38,44.74,44.34,44.52,22200.0,44.38,44.74,44.34,44.52,22200.0
2012-06-18 11:00:00,44.5,44.6,44.42,44.59,13800.0,44.5,44.6,44.42,44.59,13800.0
2012-06-18 12:00:00,44.59,44.89,44.59,44.76,31800.0,44.59,44.89,44.59,44.76,31800.0
2012-06-18 13:00:00,44.76,45.2,44.73,45.09,64400.0,44.76,45.2,44.73,45.09,64400.0
2012-06-18 14:00:00,45.15,45.35,45.01,45.31,81200.0,45.15,45.35,45.01,45.31,81200.0
2012-06-18 15:00:00,45.3,45.46,45.15,45.45,213800.0,45.3,45.46,45.15,45.45,213800.0
2012-06-19 09:30:00,45.63,46.06,45.45,46.02,66600.0,45.63,46.06,45.45,46.02,66600.0
2012-06-19 10:00:00,46.05,46.57,46.01,46.45,99600.0,46.05,46.57,46.01,46.45,99600.0
2012-06-19 11:00:00,46.43,46.8,46.43,46.62,96000.0,46.43,46.8,46.43,46.62,96000.0
2012-06-19 12:00:00,46.6,46.67,46.47,46.52,81000.0,46.6,46.67,46.47,46.52,81000.0
2012-06-19 13:00:00,46.55,46.95,46.5,46.81,151800.0,46.55,46.95,46.5,46.81,151800.0
2012-06-19 14:00:00,46.81,47.08,46.54,47.08,131000.0,46.81,47.08,46.54,47.08,131000.0
2012-06-19 15:00:00,47.07,47.33,46.98,47.09,358800.0,47.07,47.33,46.98,47.09,358800.0
2012-06-20 09:30:00,46.98,47.05,46.49,46.74,49600.0,46.98,47.05,46.49,46.74,49600.0
2012-06-20 10:00:00,46.7,47.06,46.69,46.94,83800.0,46.7,47.06,46.69,46.94,83800.0
2012-06-20 11:00:00,46.88,47.09,46.86,47.02,87000.0,46.88,47.09,46.86,47.02,87000.0
2012-06-20 12:00:00,47.02,47.31,46.99,47.29,125400.0,47.02,47.31,46.99,47.29,125400.0
2012-06-20 13:00:00,47.3,47.38,47.16,47.31,69400.0,47.3,47.38,47.16,47.31,69400.0
2012-06-20 14:00:00,47.31,47.44,47.16,47.32,115600.0,47.31,47.44,47.16,47.32,115600.0
2012-06-20 15:00:00,47.33,47.5,47.23,47.47,192000.0,47.33,47.5,47.23,47.47,192000.0
2012-06-21 09:30:00,47.37,47.98,46.98,47.84,95400.0,47.37,47.98,46.98,47.84,95400.0
2012-06-21 10:00:00,47.76,47.8,47.32,47.32,100000.0,47.76,47.8,47.32,47.32,100000.0
2012-06-21 11:00:00,47.34,47.34,46.97,47.18,150600.0,47.34,47.34,46.97,47.18,150600.0
2012-06-21 12:00:00,47.17,47.17,46.72,46.75,115000.0,47.17,47.17,46.72,46.75,115000.0
2012-06-21 13:00:00,46.74,46.82,46.24,46.51,71200.0,46.74,46.82,46.24,46.51,71200.0
2012-06-21 14:00:00,46.48,46.54,46.21,46.21,162200.0,46.48,46.54,46.21,46.21,162200.0
2012-06-21 15:00:00,46.21,46.28,45.72,45.77,292600.0,46.21,46.28,45.72,45.77,292600.0
2012-06-22 09:30:00,45.76,46.05,45.63,46.05,58200.0,45.76,46.05,45.63,46.05,58200.0
2012-06-22 10:00:00,46.11,46.17,45.87,46.12,61600.0,46.11,46.17,45.87,46.12,61600.0
2012-06-22 11:00:00,46.17,46.37,46.1,46.37,45400.0,46.17,46.37,46.1,46.37,45400.0
2012-06-22 12:00:00,46.37,46.43,46.02,46.03,34000.0,46.37,46.43,46.02,46.03,34000.0
2012-06-22 13:00:00,46.06,46.3,46.02,46.17,56800.0,46.06,46.3,46.02,46.17,56800.0
2012-06-22 14:00:00,46.17,46.44,46.17,46.37,50000.0,46.17,46.44,46.17,46.37,50000.0
2012-06-22 15:00:00,46.37,46.73,46.27,46.62,144800.0,46.37,46.73,46.27,46.62,144800.0
2012-06-25 09:30:00,46.19,46.31,45.68,46.3,39400.0,46.19,46.31,45.68,46.3,39400.0
2012-06-25 10:00:00,46.29,46.33,46.01,46.29,31600.0,46.29,46.33,46.01,46.29,31600.0
2012-06-25 11:00:00,46.28,46.31,46.11,46.13,48000.0,46.28,46.31,46.11,46.13,48000.0
2012-06-25 12:00:00,46.13,46.24,46.12,46.13,21000.0,46.13,46.24,46.12,46.13,21000.0
2012-06-25 13:00:00,46.13,46.22,46.1,46.15,23600.0,46.13,46.22,46.1,46.15,23600.0
2012-06-25 14:00:00,46.16,46.26,46.07,46.26,35200.0,46.16,46.26,46.07,46.26,35200.0
2012-06-25 15:00:00,46.26,46.42,46.2,46.3,96600.0,46.26,46.42,46.2,46.3,96600.0
2012-06-26 09:30:00,46.44,46.49,46.06,46.43,34000.0,46.44,46.49,46.06,46.43,34000.0
2012-06-26 10:00:00,46.39,46.63,46.38,46.61,64000.0,46.39,46.63,46.38,46.61,64000.0
2012-06-26 11:00:00,46.63,46.69,46.51,46.56,91800.0,46.63,46.69,46.51,46.56,91800.0
2012-06-26 12:00:00,46.55,46.83,46.55,46.68,63000.0,46.55,46.83,46.55,46.68,63000.0
2012-06-26 13:00:00,46.68,46.79,46.66,46.71,33800.0,46.68,46.79,46.66,46.71,33800.0
2012-06-26 14:00:00,46.68,46.83,46.64,46.8,79800.0,46.68,46.83,46.64,46.8,79800.0
2012-06-26 15:00:00,46.81,46.96,46.8,46.92,119400.0,46.81,46.96,46.8,46.92,119400.0
2012-06-27 09:30:00,47.0,47.4,46.88,47.33,100800.0,47.0,47.4,46.88,47.33,100800.0
2012-06-27 10:00:00,47.29,47.55,47.19,47.22,204400.0,47.29,47.55,47.19,47.22,204400.0
2012-06-27 11:00:00,47.25,47.32,47.16,47.27,143600.0,47.25,47.32,47.16,47.27,143600.0
2012-06-27 12:00:00,47.25,47.71,47.24,47.58,102800.0,47.25,47.71,47.24,47.58,102800.0
2012-06-27 13:00:00,47.59,47.67,47.5,47.59,48200.0,47.59,47.67,47.5,47.59,48200.0
2012-06-27 14:00:00,47.6,47.66,47.46,47.59,46000.0,47.6,47.66,47.46,47.59,46000.0
2012-06-27 15:00:00,47.63,47.74,47.59,47.67,100600.0,47.63,47.74,47.59,47.67,100600.0
2012-06-28 09:30:00,47.41,47.88,47.12,47.42,88800.0,47.41,47.88,47.12,47.42,88800.0
2012-06-28 10:00:00,47.41,47.49,46.61,46.77,61800.0,47.41,47.49,46.61,46.77,61800.0
2012-06-28 11:00:00,46.73,46.98,46.68,46.86,48000.0,46.73,46.98,46.68,46.86,48000.0
2012-06-28 12:00:00,46.93,46.96,46.73,46.88,84600.0,46.93,46.96,46.73,46.88,84600.0
2012-06-28 13:00:00,46.85,46.96,46.7,46.7,105800.0,46.85,46.96,46.7,46.7,105800.0
2012-06-28 14:00:00,46.71,46.71,46.3,46.4,102000.0,46.71,46.71,46.3,46.4,102000.0
2012-06-28 15:00:00,46.42,46.8,46.31,46.79,331200.0,46.42,46.8,46.31,46.79,331200.0
2012-06-29 09:30:00,47.79,48.13,47.4,47.83,89000.0,47.79,48.13,47.4,47.83,89000.0
2012-06-29 10:00:00,47.83,48.34,47.79,48.3,125400.0,47.83,48.34,47.79,48.3,125400.0
2012-06-29 11:00:00,48.33,48.4,48.13,48.18,130400.0,48.33,48.4,48.13,48.18,130400.0
2012-06-29 12:00:00,48.18,48.21,48.01,48.18,160200.0,48.18,48.21,48.01,48.18,160200.0
2012-06-29 13:00:00,48.18,48.24,48.0,48.22,101000.0,48.18,48.24,48.0,48.22,101000.0
2012-06-29 14:00:00,48.22,48.32,48.05,48.07,106600.0,48.22,48.32,48.05,48.07,106600.0
2012-06-29 15:00:00,48.12,48.15,47.92,48.1,134000.0,48.12,48.15,47.92,48.1,134000.0
2012-07-02 09:30:00,48.06,49.06,47.85,49.05,86200.0,48.06,49.06,47.85,49.05,86200.0
2012-07-02 10:00:00,48.99,49.03,48.49,49.0,74000.0,48.99,49.03,48.49,49.0,74000.0
2012-07-02 11:00:00,49.02,49.16,48.76,48.81,58600.0,49.02,49.16,48.76,48.81,58600.0
2012-07-02 12:00:00,48.76,48.92,48.73,48.83,37200.0,48.76,48.92,48.73,48.83,37200.0
2012-07-02 13:00:00,48.84,48.94,48.69,48.71,61600.0,48.84,48.94,48.69,48.71,61600.0
2012-07-02 14:00:00,48.71,48.82,48.63,48.8,44000.0,48.71,48.82,48.63,48.8,44000.0
2012-07-02 15:00:00,48.75,49.02,48.72,49.02,148400.0,48.75,49.02,48.72,49.02,148400.0
2012-07-03 09:30:00,48.84,49.1,48.71,49.01,26000.0,48.84,49.1,48.71,49.01,26000.0
2012-07-03 10:00:00,49.09,49.19,48.76,48.91,106800.0,49.09,49.19,48.76,48.91,106800.0
2012-07-03 11:00:00,48.88,49.0,48.82,48.9,80000.0,48.88,49.0,48.82,48.9,80000.0
2012-07-03 12:00:00,48.96,48.97,48.67,48.77,110400.0,48.96,48.97,48.67,48.77,110400.0
2012-07-05 09:30:00,48.18,48.85,48.15,48.53,82400.0,48.18,48.85,48.15,48.53,82400.0
2012-07-05 10:00:00,48.48,48.58,48.37,48.43,125200.0,48.48,48.58,48.37,48.43,125200.0
2012-07-05 11:00:00,48.49,48.52,48.26,48.35,123400.0,48.49,48.52,48.26,48.35,123400.0
2012-07-05 12:00:00,48.35,48.4,48.2,48.26,50800.0,48.35,48.4,48.2,48.26,50800.0
2012-07-05 13:00:00,48.28,48.38,48.16,48.28,151400.0,48.28,48.38,48.16,48.28,151400.0
2012-07-05 14:00:00,48.24,48.31,48.17,48.21,118000.0,48.24,48.31,48.17,48.21,118000.0
2012-07-05 15:00:00,48.2,48.26,47.95,48.11,344600.0,48.2,48.26,47.95,48.11,344600.0
2012-07-06 09:30:00,47.8,48.03,47.58,47.81,25600.0,47.8,48.03,47.58,47.81,25600.0
2012-07-06 10:00:00,47.81,47.89,47.63,47.66,45200.0,47.81,47.89,47.63,47.66,45200.0
2012-07-06 11:00:00,47.69,47.74,47.56,47.63,42400.0,47.69,47.74,47.56,47.63,42400.0
2012-07-06 12:00:00,47.68,47.79,47.58,47.72,45800.0,47.68,47.79,47.58,47.72,45800.0
2012-07-06 13:00:00,47.75,47.79,47.57,47.6,32400.0,47.75,47.79,47.57,47.6,32400.0
2012-07-06 14:00:00,47.62,47.71,47.59,47.62,43000.0,47.62,47.71,47.59,47.62,43000.0
2012-07-06 15:00:00,47.6,47.84,47.6,47.72,105800.0,47.6,47.84,47.6,47.72,105800.0
2012-07-09 09:30:00,47.87,48.05,47.74,47.87,29600.0,47.87,48.05,47.74,47.87,29600.0
2012-07-09 10:00:00,47.79,47.88,47.67,47.84,99000.0,47.79,47.88,47.67,47.84,99000.0
2012-07-09 11:00:00,47.85,47.88,47.76,47.81,64600.0,47.85,47.88,47.76,47.81,64600.0
2012-07-09 12:00:00,47.84,47.99,47.77,47.99,349400.0,47.84,47.99,47.77,47.99,349400.0
2012-07-09 13:00:00,47.98,47.99,47.85,47.9,47400.0,47.98,47.99,47.85,47.9,47400.0
2012-07-09 14:00:00,47.84,47.91,47.75,47.85,13400.0,47.84,47.91,47.75,47.85,13400.0
2012-07-09 15:00:00,47.88,47.99,47.85,47.94,57200.0,47.88,47.99,47.85,47.94,57200.0
2012-07-10 09:30:00,48.31,48.51,47.66,47.76,40400.0,48.31,48.51,47.66,47.76,40400.0
2012-07-10 10:00:00,47.81,47.85,47.51,47.62,48800.0,47.81,47.85,47.51,47.62,48800.0
2012-07-10 11:00:00,47.6,47.66,47.43,47.59,40600.0,47.6,47.66,47.43,47.59,40600.0
2012-07-10 12:00:00,47.59,47.69,47.5,47.55,12800.0,47.59,47.69,47.5,47.55,12800.0
2012-07-10 13:00:00,47.5,47.55,47.29,47.31,110000.0,47.5,47.55,47.29,47.31,110000.0
2012-07-10 14:00:00,47.32,47.38,46.95,47.06,104800.0,47.32,47.38,46.95,47.06,104800.0
2012-07-10 15:00:00,47.06,47.12,46.81,46.98,301400.0,47.06,47.12,46.81,46.98,301400.0
2012-07-11 09:30:00,47.23,47.23,46.86,46.99,62400.0,47.23,47.23,46.86,46.99,62400.0
2012-07-11 10:00:00,47.02,47.06,46.87,47.0,135400.0,47.02,47.06,46.87,47.0,135400.0
2012-07-11 11:00:00,47.0,47.26,46.99,47.15,140800.0,47.0,47.26,46.99,47.15,140800.0
2012-07-11 12:00:00,47.14,47.4,47.06,47.37,90200.0,47.14,47.4,47.06,47.37,90200.0
2012-07-11 13:00:00,47.35,47.51,47.24,47.41,69400.0,47.35,47.51,47.24,47.41,69400.0
2012-07-11 14:00:00,47.44,47.48,47.21,47.38,114800.0,47.44,47.48,47.21,47.38,114800.0
2012-07-11 15:00:00,47.37,47.72,47.36,47.66,217200.0,47.37,47.72,47.36,47.66,217200.0
2012-07-12 09:30:00,47.29,47.43,47.04,47.1,28200.0,47.29,47.43,47.04,47.1,28200.0
2012-07-12 10:00:00,47.08,47.12,46.92,47.09,103200.0,47.08,47.12,46.92,47.09,103200.0
2012-07-12 11:00:00,47.07,47.15,46.94,47.01,45000.0,47.07,47.15,46.94,47.01,45000.0
2012-07-12 12:00:00,46.99,47.04,46.93,47.0,45000.0,46.99,47.04,46.93,47.0,45000.0
2012-07-12 13:00:00,46.99,47.18,46.98,46.99,96600.0,46.99,47.18,46.98,46.99,96600.0
2012-07-12 14:00:00,46.99,47.09,46.96,47.01,93000.0,46.99,47.09,46.96,47.01,93000.0
2012-07-12 15:00:00,47.02,47.17,46.79,46.79,222600.0,47.02,47.17,46.79,46.79,222600.0
2012-07-13 09:30:00,46.5,46.64,46.08,46.32,181000.0,46.5,46.64,46.08,46.32,181000.0
2012-07-13 10:00:00,46.32,46.41,46.1,46.19,170600.0,46.32,46.41,46.1,46.19,170600.0
2012-07-13 11:00:00,46.24,46.32,46.16,46.25,112800.0,46.24,46.32,46.16,46.25,112800.0
2012-07-13 12:00:00,46.26,46.35,46.24,46.3,125200.0,46.26,46.35,46.24,46.3,125200.0
2012-07-13 13:00:00,46.3,46.33,46.12,46.27,81800.0,46.3,46.33,46.12,46.27,81800.0
2012-07-13 14:00:00,46.27,46.31,46.21,46.26,68600.0,46.27,46.31,46.21,46.26,68600.0
2012-07-13 15:00:00,46.26,46.35,46.16,46.17,305800.0,46.26,46.35,46.16,46.17,305800.0
2012-07-16 09:30:00,46.08,46.1,45.6,45.77,31200.0,46.08,46.1,45.6,45.77,31200.0
2012-07-16 10:00:00,45.77,45.85,45.71,45.71,117400.0,45.77,45.85,45.71,45.71,117400.0
2012-07-16 11:00:00,45.72,45.74,45.34,45.37,170200.0,45.72,45.74,45.34,45.37,170200.0
2012-07-16 12:00:00,45.38,45.45,45.23,45.34,153200.0,45.38,45.45,45.23,45.34,153200.0
2012-07-16 13:00:00,45.37,45.42,45.13,45.35,145800.0,45.37,45.42,45.13,45.35,145800.0
2012-07-16 14:00:00,45.35,45.41,45.23,45.33,164000.0,45.35,45.41,45.23,45.33,164000.0
2012-07-16 15:00:00,45.34,45.46,45.31,45.34,306000.0,45.34,45.46,45.31,45.34,306000.0
2012-07-17 09:30:00,45.63,45.82,45.26,45.45,50600.0,45.63,45.82,45.26,45.45,50600.0
2012-07-17 10:00:00,45.42,45.52,45.18,45.36,123400.0,45.42,45.52,45.18,45.36,123400.0
2012-07-17 11:00:00,45.37,45.65,45.31,45.57,68600.0,45.37,45.65,45.31,45.57,68600.0
2012-07-17 12:00:00,45.6,45.83,45.53,45.71,97000.0,45.6,45.83,45.53,45.71,97000.0
2012-07-17 13:00:00,45.71,45.96,45.7,45.93,104600.0,45.71,45.96,45.7,45.93,104600.0
2012-07-17 14:00:00,45.9,46.06,45.88,45.95,70000.0,45.9,46.06,45.88,45.95,70000.0
2012-07-17 15:00:00,45.95,46.12,45.94,46.0,245600.0,45.95,46.12,45.94,46.0,245600.0
2012-07-18 09:30:00,45.9,46.06,45.69,45.75,70800.0,45.9,46.06,45.69,45.75,70800.0
2012-07-18 10:00:00,45.9,46.01,45.76,45.94,151800.0,45.9,46.01,45.76,45.94,151800.0
2012-07-18 11:00:00,46.0,46.35,45.97,46.29,66600.0,46.0,46.35,45.97,46.29,66600.0
2012-07-18 12:00:00,46.32,46.44,46.16,46.29,45600.0,46.32,46.44,46.16,46.29,45600.0
2012-07-18 13:00:00,46.33,46.38,46.01,46.09,41600.0,46.33,46.38,46.01,46.09,41600.0
2012-07-18 14:00:00,46.08,46.21,45.8,46.05,145800.0,46.08,46.21,45.8,46.05,145800.0
2012-07-18 15:00:00,46.08,46.09,45.97,46.01,148000.0,46.08,46.09,45.97,46.01,148000.0
2012-07-19 09:30:00,46.0,46.26,46.0,46.06,26000.0,46.0,46.26,46.0,46.06,26000.0
2012-07-19 10:00:00,46.02,46.17,45.95,46.01,151800.0,46.02,46.17,45.95,46.01,151800.0
2012-07-19 11:00:00,46.05,46.16,45.96,46.15,60000.0,46.05,46.16,45.96,46.15,60000.0
2012-07-19 12:00:00,46.1,46.28,46.07,46.07,68800.0,46.1,46.28,46.07,46.07,68800.0
2012-07-19 13:00:00,46.08,46.29,45.97,46.05,41000.0,46.08,46.29,45.97,46.05,41000.0
2012-07-19 14:00:00,46.13,46.37,46.04,46.13,74000.0,46.13,46.37,46.04,46.13,74000.0
2012-07-19 15:00:00,46.09,46.57,46.01,46.36,329400.0,46.09,46.57,46.01,46.36,329400.0
2012-07-20 09:30:00,44.75,44.75,43.83,44.43,800200.0,44.75,44.75,43.83,44.43,800200.0
2012-07-20 10:00:00,44.42,45.13,44.27,44.88,339200.0,44.42,45.13,44.27,44.88,339200.0
2012-07-20 11:00:00,44.9,45.13,44.85,45.06,263800.0,44.9,45.13,44.85,45.06,263800.0
2012-07-20 12:00:00,45.03,45.05,44.65,44.82,146000.0,45.03,45.05,44.65,44.82,146000.0
2012-07-20 13:00:00,44.82,44.88,44.66,44.87,91400.0,44.82,44.88,44.66,44.87,91400.0
2012-07-20 14:00:00,44.87,44.96,44.77,44.86,176000.0,44.87,44.96,44.77,44.86,176000.0
2012-07-20 15:00:00,44.87,44.96,44.73,44.93,337600.0,44.87,44.96,44.73,44.93,337600.0
2012-07-23 09:30:00,43.18,43.9,43.18,43.84,113600.0,43.18,43.9,43.18,43.84,113600.0
2012-07-23 10:00:00,43.77,43.78,43.48,43.59,86000.0,43.77,43.78,43.48,43.59,86000.0
2012-07-23 11:00:00,43.6,43.88,43.49,43.7,114600.0,43.6,43.88,43.49,43.7,114600.0
2012-07-23 12:00:00,43.7,43.96,43.66,43.95,63200.0,43.7,43.96,43.66,43.95,63200.0
2012-07-23 13:00:00,43.98,43.99,43.87,43.93,80000.0,43.98,43.99,43.87,43.93,80000.0
2012-07-23 14:00:00,43.96,44.01,43.84,43.92,94400.0,43.96,44.01,43.84,43.92,94400.0
2012-07-23 15:00:00,43.84,43.95,43.76,43.9,236200.0,43.84,43.95,43.76,43.9,236200.0
2012-07-24 09:30:00,43.91,44.15,43.84,43.85,47600.0,43.91,44.15,43.84,43.85,47600.0
2012-07-24 10:00:00,43.83,43.85,43.56,43.66,133000.0,43.83,43.85,43.56,43.66,133000.0
2012-07-24 11:00:00,43.66,43.71,43.46,43.55,109400.0,43.66,43.71,43.46,43.55,109400.0
2012-07-24 12:00:00,43.55,43.56,43.26,43.46,120600.0,43.55,43.56,43.26,43.46,120600.0
2012-07-24 13:00:00,43.5,43.6,43.45,43.5,101400.0,43.5,43.6,43.45,43.5,101400.0
2012-07-24 14:00:00,43.48,43.51,43.33,43.48,125600.0,43.48,43.51,43.33,43.48,125600.0
2012-07-24 15:00:00,43.45,43.67,43.44,43.63,230400.0,43.45,43.67,43.44,43.63,230400.0
2012-07-25 09:30:00,43.73,44.07,43.43,43.82,40800.0,43.73,44.07,43.43,43.82,40800.0
2012-07-25 10:00:00,43.79,43.83,43.18,43.19,90600.0,43.79,43.83,43.18,43.19,90600.0
2012-07-25 11:00:00,43.2,43.55,43.18,43.49,140400.0,43.2,43.55,43.18,43.49,140400.0
2012-07-25 12:00:00,43.49,43.68,43.49,43.6,67400.0,43.49,43.68,43.49,43.6,67400.0
2012-07-25 13:00:00,43.64,43.73,43.54,43.63,100400.0,43.64,43.73,43.54,43.63,100400.0
2012-07-25 14:00:00,43.65,43.82,43.63,43.78,82000.0,43.65,43.82,43.63,43.78,82000.0
2012-07-25 15:00:00,43.78,43.84,43.67,43.81,212200.0,43.78,43.84,43.67,43.81,212200.0
2012-07-26 09:30:00,44.35,44.5,44.23,44.41,40600.0,44.35,44.5,44.23,44.41,40600.0
2012-07-26 10:00:00,44.41,44.49,43.75,43.85,102400.0,44.41,44.49,43.75,43.85,102400.0
2012-07-26 11:00:00,43.87,43.96,43.73,43.88,58600.0,43.87,43.96,43.73,43.88,58600.0
2012-07-26 12:00:00,43.88,43.9,43.63,43.71,72800.0,43.88,43.9,43.63,43.71,72800.0
2012-07-26 13:00:00,43.7,43.74,43.59,43.62,28800.0,43.7,43.74,43.59,43.62,28800.0
2012-07-26 14:00:00,43.61,43.89,43.6,43.83,105200.0,43.61,43.89,43.6,43.83,105200.0
2012-07-26 15:00:00,43.83,44.04,43.81,43.95,133200.0,43.83,44.04,43.81,43.95,133200.0
2012-07-27 09:30:00,44.39,45.21,44.27,44.62,130600.0,44.39,45.21,44.27,44.62,130600.0
2012-07-27 10:00:00,44.67,45.0,44.58,45.0,92200.0,44.67,45.0,44.58,45.0,92200.0
2012-07-27 11:00:00,44.91,44.95,44.7,44.78,96000.0,44.91,44.95,44.7,44.78,96000.0
2012-07-27 12:00:00,44.76,44.87,44.73,44.77,62200.0,44.76,44.87,44.73,44.77,62200.0
2012-07-27 13:00:00,44.79,45.0,44.7,44.88,94400.0,44.79,45.0,44.7,44.88,94400.0
2012-07-27 14:00:00,44.85,44.86,44.63,44.71,87800.0,44.85,44.86,44.63,44.71,87800.0
2012-07-27 15:00:00,44.68,44.81,44.62,44.74,167800.0,44.68,44.81,44.62,44.74,167800.0
2012-07-30 09:30:00,44.1,44.62,44.05,44.41,69200.0,44.1,44.62,44.05,44.41,69200.0
2012-07-30 10:00:00,44.38,44.63,44.32,44.32,79200.0,44.38,44.63,44.32,44.32,79200.0
2012-07-30 11:00:00,44.35,44.45,44.18,44.33,48400.0,44.35,44.45,44.18,44.33,48400.0
2012-07-30 12:00:00,44.31,44.42,44.31,44.37,23600.0,44.31,44.42,44.31,44.37,23600.0
2012-07-30 13:00:00,44.37,44.48,44.37,44.44,32000.0,44.37,44.48,44.37,44.44,32000.0
2012-07-30 14:00:00,44.42,44.57,44.35,44.52,44200.0,44.42,44.57,44.35,44.52,44200.0
2012-07-30 15:00:00,44.51,44.6,44.41,44.54,169200.0,44.51,44.6,44.41,44.54,169200.0
2012-07-31 09:30:00,44.47,44.74,44.23,44.54,42000.0,44.47,44.74,44.23,44.54,42000.0
2012-07-31 10:00:00,44.51,44.52,44.2,44.35,46800.0,44.51,44.52,44.2,44.35,46800.0
2012-07-31 11:00:00,44.35,44.5,44.31,44.36,43800.0,44.35,44.5,44.31,44.36,43800.0
2012-07-31 12:00:00,44.38,44.4,44.31,44.38,51600.0,44.38,44.4,44.31,44.38,51600.0
2012-07-31 13:00:00,44.35,44.42,44.2,44.33,32200.0,44.35,44.42,44.2,44.33,32200.0
2012-07-31 14:00:00,44.3,44.35,44.21,44.21,52000.0,44.3,44.35,44.21,44.21,52000.0
2012-07-31 15:00:00,44.21,44.24,43.98,44.09,165200.0,44.21,44.24,43.98,44.09,165200.0
2012-08-01 09:30:00,43.92,44.35,43.92,44.15,53800.0,43.92,44.35,43.92,44.15,53800.0
2012-08-01 10:00:00,44.17,44.31,43.92,44.06,39200.0,44.17,44.31,43.92,44.06,39200.0
2012-08-01 11:00:00,44.06,44.08,43.75,43.87,49400.0,44.06,44.08,43.75,43.87,49400.0
2012-08-01 12:00:00,43.91,44.29,43.9,43.93,54000.0,43.91,44.29,43.9,43.93,54000.0
2012-08-01 13:00:00,43.94,44.16,43.86,43.98,32600.0,43.94,44.16,43.86,43.98,32600.0
2012-08-01 14:00:00,43.95,44.16,43.87,44.04,76400.0,43.95,44.16,43.87,44.04,76400.0
2012-08-01 15:00:00,44.04,44.19,43.94,43.97,94200.0,44.04,44.19,43.94,43.97,94200.0
2012-08-02 09:30:00,43.72,44.01,43.38,43.85,72200.0,43.72,44.01,43.38,43.85,72200.0
2012-08-02 10:00:00,43.88,44.14,43.73,44.0,106400.0,43.88,44.14,43.73,44.0,106400.0
2012-08-02 11:00:00,44.05,44.05,43.49,43.6,63800.0,44.05,44.05,43.49,43.6,63800.0
2012-08-02 12:00:00,43.62,43.67,43.46,43.47,20600.0,43.62,43.67,43.46,43.47,20600.0
2012-08-02 13:00:00,43.49,43.55,43.43,43.48,36200.0,43.49,43.55,43.43,43.48,36200.0
2012-08-02 14:00:00,43.42,43.67,43.42,43.54,34400.0,43.42,43.67,43.42,43.54,34400.0
2012-08-02 15:00:00,43.54,43.8,43.51,43.77,111000.0,43.54,43.8,43.51,43.77,111000.0
2012-08-03 09:30:00,44.62,45.15,44.57,45.08,42000.0,44.62,45.15,44.57,45.08,42000.0
2012-08-03 10:00:00,45.07,45.23,44.93,44.99,76400.0,45.07,45.23,44.93,44.99,76400.0
2012-08-03 11:00:00,44.99,45.06,44.81,44.96,51000.0,44.99,45.06,44.81,44.96,51000.0
2012-08-03 12:00:00,44.98,45.15,44.96,44.96,47800.0,44.98,45.15,44.96,44.96,47800.0
2012-08-03 13:00:00,44.98,45.4,44.91,45.11,82000.0,44.98,45.4,44.91,45.11,82000.0
2012-08-03 14:00:00,45.13,45.27,45.02,45.09,52000.0,45.13,45.27,45.02,45.09,52000.0
2012-08-03 15:00:00,45.09,45.13,44.97,45.02,119800.0,45.09,45.13,44.97,45.02,119800.0
2012-08-06 09:30:00,44.97,45.25,44.96,45.1,22600.0,44.97,45.25,44.96,45.1,22600.0
2012-08-06 10:00:00,45.07,45.26,44.99,45.02,50800.0,45.07,45.26,44.99,45.02,50800.0
2012-08-06 11:00:00,45.05,45.17,45.0,45.0,56600.0,45.05,45.17,45.0,45.0,56600.0
2012-08-06 12:00:00,45.01,45.13,45.0,45.06,42600.0,45.01,45.13,45.0,45.06,42600.0
2012-08-06 13:00:00,45.02,45.13,45.0,45.05,55000.0,45.02,45.13,45.0,45.05,55000.0
2012-08-06 14:00:00,45.05,45.08,45.0,45.01,86200.0,45.05,45.08,45.0,45.01,86200.0
2012-08-06 15:00:00,45.02,45.05,44.8,44.88,201000.0,45.02,45.05,44.8,44.88,201000.0
2012-08-07 09:30:00,45.11,45.47,44.85,45.4,20400.0,45.11,45.47,44.85,45.4,20400.0
2012-08-07 10:00:00,45.4,45.4,45.0,45.02,73200.0,45.4,45.4,45.0,45.02,73200.0
2012-08-07 11:00:00,45.06,45.08,44.94,44.99,58600.0,45.06,45.08,44.94,44.99,58600.0
2012-08-07 12:00:00,45.0,45.04,44.97,45.02,56200.0,45.0,45.04,44.97,45.02,56200.0
2012-08-07 13:00:00,44.99,45.01,44.96,44.98,74600.0,44.99,45.01,44.96,44.98,74600.0
2012-08-07 14:00:00,44.98,44.98,44.7,44.81,82600.0,44.98,44.98,44.7,44.81,82600.0
2012-08-07 15:00:00,44.79,44.88,44.52,44.62,151800.0,44.79,44.88,44.52,44.62,151800.0
2012-08-08 09:30:00,44.37,44.65,44.02,44.2,77800.0,44.37,44.65,44.02,44.2,77800.0
2012-08-08 10:00:00,44.24,44.79,44.21,44.54,317600.0,44.24,44.79,44.21,44.54,317600.0
2012-08-08 11:00:00,44.55,44.65,44.47,44.52,124000.0,44.55,44.65,44.47,44.52,124000.0
2012-08-08 12:00:00,44.49,44.62,44.49,44.58,77800.0,44.49,44.62,44.49,44.58,77800.0
2012-08-08 13:00:00,44.58,45.07,44.54,44.99,268000.0,44.58,45.07,44.54,44.99,268000.0
2012-08-08 14:00:00,44.99,45.02,44.89,44.95,149400.0,44.99,45.02,44.89,44.95,149400.0
2012-08-08 15:00:00,44.95,45.05,44.9,44.97,290400.0,44.95,45.05,44.9,44.97,290400.0
2012-08-09 09:30:00,44.86,45.04,44.74,44.82,13800.0,44.86,45.04,44.74,44.82,13800.0
2012-08-09 10:00:00,44.85,44.93,44.68,44.82,34000.0,44.85,44.93,44.68,44.82,34000.0
2012-08-09 11:00:00,44.82,44.89,44.4,44.48,60600.0,44.82,44.89,44.4,44.48,60600.0
2012-08-09 12:00:00,44.49,44.64,44.46,44.59,37800.0,44.49,44.64,44.46,44.59,37800.0
2012-08-09 13:00:00,44.64,44.64,44.45,44.59,106200.0,44.64,44.64,44.45,44.59,106200.0
2012-08-09 14:00:00,44.63,44.89,44.62,44.87,77600.0,44.63,44.89,44.62,44.87,77600.0
2012-08-09 15:00:00,44.88,44.99,44.68,44.83,163400.0,44.88,44.99,44.68,44.83,163400.0
2012-08-10 09:30:00,45.17,46.3,45.15,45.88,138600.0,45.17,46.3,45.15,45.88,138600.0
2012-08-10 10:00:00,45.89,46.23,45.76,45.94,167200.0,45.89,46.23,45.76,45.94,167200.0
2012-08-10 11:00:00,45.95,46.01,45.85,45.98,60600.0,45.95,46.01,45.85,45.98,60600.0
2012-08-10 12:00:00,45.97,46.1,45.88,46.1,54000.0,45.97,46.1,45.88,46.1,54000.0
2012-08-10 13:00:00,46.08,46.3,46.02,46.2,100400.0,46.08,46.3,46.02,46.2,100400.0
2012-08-10 14:00:00,46.19,46.22,46.14,46.21,77600.0,46.19,46.22,46.14,46.21,77600.0
2012-08-10 15:00:00,46.2,46.31,46.06,46.3,283800.0,46.2,46.31,46.06,46.3,283800.0
2012-08-13 09:30:00,46.03,46.22,45.82,45.94,36800.0,46.03,46.22,45.82,45.94,36800.0
2012-08-13 10:00:00,45.97,46.1,45.62,45.68,60200.0,45.97,46.1,45.62,45.68,60200.0
2012-08-13 11:00:00,45.69,45.73,45.35,45.35,89200.0,45.69,45.73,45.35,45.35,89200.0
2012-08-13 12:00:00,45.35,45.4,45.22,45.35,35400.0,45.35,45.4,45.22,45.35,35400.0
2012-08-13 13:00:00,45.35,45.54,45.34,45.48,65600.0,45.35,45.54,45.34,45.48,65600.0
2012-08-13 14:00:00,45.48,45.69,45.35,45.65,97600.0,45.48,45.69,45.35,45.65,97600.0
2012-08-13 15:00:00,45.64,45.64,45.49,45.63,79200.0,45.64,45.64,45.49,45.63,79200.0
2012-08-14 09:30:00,45.71,45.92,45.51,45.64,19800.0,45.71,45.92,45.51,45.64,19800.0
2012-08-14 10:00:00,45.63,45.79,45.59,45.75,43600.0,45.63,45.79,45.59,45.75,43600.0
2012-08-14 11:00:00,45.76,45.95,45.76,45.93,17400.0,45.76,45.95,45.76,45.93,17400.0
2012-08-14 12:00:00,45.95,45.97,45.79,45.86,30800.0,45.95,45.97,45.79,45.86,30800.0
2012-08-14 13:00:00,45.86,45.86,45.7,45.74,18200.0,45.86,45.86,45.7,45.74,18200.0
2012-08-14 14:00:00,45.77,45.8,45.69,45.78,13400.0,45.77,45.8,45.69,45.78,13400.0
2012-08-14 15:00:00,45.77,45.79,45.6,45.72,107600.0,45.77,45.79,45.6,45.72,107600.0
2012-08-15 09:30:00,45.67,46.32,45.49,46.23,24800.0,45.67,46.32,45.49,46.23,24800.0
2012-08-15 10:00:00,46.28,46.42,46.13,46.4,31000.0,46.28,46.42,46.13,46.4,31000.0
2012-08-15 11:00:00,46.41,46.42,46.26,46.31,18400.0,46.41,46.42,46.26,46.31,18400.0
2012-08-15 12:00:00,46.33,46.41,46.3,46.37,54600.0,46.33,46.41,46.3,46.37,54600.0
2012-08-15 13:00:00,46.37,46.38,46.3,46.33,36200.0,46.37,46.38,46.3,46.33,36200.0
2012-08-15 14:00:00,46.31,46.44,46.24,46.41,23800.0,46.31,46.44,46.24,46.41,23800.0
2012-08-15 15:00:00,46.39,46.47,46.32,46.41,74400.0,46.39,46.47,46.32,46.41,74400.0
2012-08-16 09:30:00,46.57,46.63,46.36,46.47,21800.0,46.57,46.63,46.36,46.47,21800.0
2012-08-16 10:00:00,46.46,46.68,46.38,46.65,52600.0,46.46,46.68,46.38,46.65,52600.0
2012-08-16 11:00:00,46.66,46.84,46.6,46.81,23200.0,46.66,46.84,46.6,46.81,23200.0
2012-08-16 12:00:00,46.83,46.85,46.73,46.81,74400.0,46.83,46.85,46.73,46.81,74400.0
2012-08-16 13:00:00,46.77,46.82,46.67,46.76,93000.0,46.77,46.82,46.67,46.76,93000.0
2012-08-16 14:00:00,46.75,46.99,46.74,46.99,161200.0,46.75,46.99,46.74,46.99,161200.0
2012-08-16 15:00:00,46.99,47.0,46.77,46.91,84600.0,46.99,47.0,46.77,46.91,84600.0
2012-08-17 09:30:00,47.0,47.0,46.66,46.93,22600.0,47.0,47.0,46.66,46.93,22600.0
2012-08-17 10:00:00,46.92,47.24,46.89,47.23,172600.0,46.92,47.24,46.89,47.23,172600.0
2012-08-17 11:00:00,47.23,47.39,47.13,47.37,29000.0,47.23,47.39,47.13,47.37,29000.0
2012-08-17 12:00:00,47.35,47.45,47.27,47.38,25600.0,47.35,47.45,47.27,47.38,25600.0
2012-08-17 13:00:00,47.38,47.38,47.13,47.13,94000.0,47.38,47.38,47.13,47.13,94000.0
2012-08-17 14:00:00,47.13,47.19,47.04,47.16,90800.0,47.13,47.19,47.04,47.16,90800.0
2012-08-17 15:00:00,47.16,47.21,47.11,47.18,53400.0,47.16,47.21,47.11,47.18,53400.0
2012-08-20 09:30:00,46.9,47.13,46.9,46.98,18000.0,46.9,47.13,46.9,46.98,18000.0
2012-08-20 10:00:00,46.93,47.27,46.85,47.22,122200.0,46.93,47.27,46.85,47.22,122200.0
2012-08-20 11:00:00,47.26,47.27,46.97,47.11,19200.0,47.26,47.27,46.97,47.11,19200.0
2012-08-20 12:00:00,47.06,47.1,46.91,46.91,14200.0,47.06,47.1,46.91,46.91,14200.0
2012-08-20 13:00:00,46.94,47.06,46.92,47.06,21800.0,46.94,47.06,46.92,47.06,21800.0
2012-08-20 14:00:00,47.06,47.19,47.01,47.18,82000.0,47.06,47.19,47.01,47.18,82000.0
2012-08-20 15:00:00,47.17,47.2,47.04,47.14,105200.0,47.17,47.2,47.04,47.14,105200.0
2012-08-21 09:30:00,47.12,47.46,46.94,47.43,15400.0,47.12,47.46,46.94,47.43,15400.0
2012-08-21 10:00:00,47.45,47.63,47.27,47.35,134200.0,47.45,47.63,47.27,47.35,134200.0
2012-08-21 11:00:00,47.35,47.38,47.08,47.12,65600.0,47.35,47.38,47.08,47.12,65600.0
2012-08-21 12:00:00,47.1,47.25,47.06,47.13,101600.0,47.1,47.25,47.06,47.13,101600.0
2012-08-21 13:00:00,47.13,47.15,46.93,47.07,19600.0,47.13,47.15,46.93,47.07,19600.0
2012-08-21 14:00:00,47.07,47.1,46.96,47.08,188800.0,47.07,47.1,46.96,47.08,188800.0
2012-08-21 15:00:00,47.1,47.13,46.93,46.98,67200.0,47.1,47.13,46.93,46.98,67200.0
2012-08-22 09:30:00,46.99,47.12,46.57,46.84,17200.0,46.99,47.12,46.57,46.84,17200.0
2012-08-22 10:00:00,46.85,46.88,46.62,46.7,34200.0,46.85,46.88,46.62,46.7,34200.0
2012-08-22 11:00:00,46.69,46.88,46.66,46.8,28600.0,46.69,46.88,46.66,46.8,28600.0
2012-08-22 12:00:00,46.85,46.88,46.76,46.81,35600.0,46.85,46.88,46.76,46.81,35600.0
2012-08-22 13:00:00,46.81,46.85,46.76,46.81,50800.0,46.81,46.85,46.76,46.81,50800.0
2012-08-22 14:00:00,46.82,46.99,46.77,46.9,32200.0,46.82,46.99,46.77,46.9,32200.0
2012-08-22 15:00:00,46.9,46.95,46.65,46.65,85000.0,46.9,46.95,46.65,46.65,85000.0
2012-08-23 09:30:00,46.55,46.77,46.38,46.58,20600.0,46.55,46.77,46.38,46.58,20600.0
2012-08-23 10:00:00,46.57,46.98,46.52,46.81,113600.0,46.57,46.98,46.52,46.81,113600.0
2012-08-23 11:00:00,46.83,46.91,46.75,46.83,21200.0,46.83,46.91,46.75,46.83,21200.0
2012-08-23 12:00:00,46.88,46.94,46.74,46.88,80200.0,46.88,46.94,46.74,46.88,80200.0
2012-08-23 13:00:00,46.79,46.95,46.79,46.91,26400.0,46.79,46.95,46.79,46.91,26400.0
2012-08-23 14:00:00,46.91,47.07,46.82,46.99,45600.0,46.91,47.07,46.82,46.99,45600.0
2012-08-23 15:00:00,46.99,47.13,46.91,47.0,64400.0,46.99,47.13,46.91,47.0,64400.0
2012-08-24 09:30:00,46.92,47.25,46.92,47.21,13800.0,46.92,47.25,46.92,47.21,13800.0
2012-08-24 10:00:00,47.13,47.4,47.13,47.39,42400.0,47.13,47.4,47.13,47.39,42400.0
2012-08-24 11:00:00,47.35,47.43,47.1,47.1,23400.0,47.35,47.43,47.1,47.1,23400.0
2012-08-24 12:00:00,47.1,47.12,47.03,47.08,13600.0,47.1,47.12,47.03,47.08,13600.0
2012-08-24 13:00:00,47.08,47.12,46.96,47.02,51000.0,47.08,47.12,46.96,47.02,51000.0
2012-08-24 14:00:00,47.01,47.05,46.95,46.99,28600.0,47.01,47.05,46.95,46.99,28600.0
2012-08-24 15:00:00,47.0,47.19,46.97,47.0,61600.0,47.0,47.19,46.97,47.0,61600.0
2012-08-27 09:30:00,47.23,47.27,47.01,47.16,20800.0,47.23,47.27,47.01,47.16,20800.0
2012-08-27 10:00:00,47.12,47.33,47.11,47.22,15800.0,47.12,47.33,47.11,47.22,15800.0
2012-08-27 11:00:00,47.27,47.66,47.27,47.66,45400.0,47.27,47.66,47.27,47.66,45400.0
2012-08-27 12:00:00,47.63,47.73,47.27,47.34,194800.0,47.63,47.73,47.27,47.34,194800.0
2012-08-27 13:00:00,47.32,47.4,47.23,47.25,37000.0,47.32,47.4,47.23,47.25,37000.0
2012-08-27 14:00:00,47.27,47.47,47.2,47.35,155800.0,47.27,47.47,47.2,47.35,155800.0
2012-08-27 15:00:00,47.35,47.36,47.0,47.05,126600.0,47.35,47.36,47.0,47.05,126600.0
2012-08-28 09:30:00,46.85,47.17,46.85,47.06,31000.0,46.85,47.17,46.85,47.06,31000.0
2012-08-28 10:00:00,47.02,47.55,46.97,47.37,49200.0,47.02,47.55,46.97,47.37,49200.0
2012-08-28 11:00:00,47.37,47.49,47.22,47.47,73000.0,47.37,47.49,47.22,47.47,73000.0
2012-08-28 12:00:00,47.45,47.65,47.44,47.63,43800.0,47.45,47.65,47.44,47.63,43800.0
2012-08-28 13:00:00,47.63,47.65,47.58,47.63,28800.0,47.63,47.65,47.58,47.63,28800.0
2012-08-28 14:00:00,47.63,47.67,47.54,47.63,44400.0,47.63,47.67,47.54,47.63,44400.0
2012-08-28 15:00:00,47.65,47.66,47.5,47.56,105600.0,47.65,47.66,47.5,47.56,105600.0
2012-08-29 09:30:00,47.49,47.76,47.24,47.55,41400.0,47.49,47.76,47.24,47.55,41400.0
2012-08-29 10:00:00,47.6,47.8,47.55,47.59,73400.0,47.6,47.8,47.55,47.59,73400.0
2012-08-29 11:00:00,47.6,47.85,47.59,47.71,41600.0,47.6,47.85,47.59,47.71,41600.0
2012-08-29 12:00:00,47.75,47.8,47.72,47.72,29800.0,47.75,47.8,47.72,47.72,29800.0
2012-08-29 13:00:00,47.72,47.84,47.69,47.8,64200.0,47.72,47.84,47.69,47.8,64200.0
2012-08-29 14:00:00,47.81,47.82,47.67,47.71,42800.0,47.81,47.82,47.67,47.71,42800.0
2012-08-29 15:00:00,47.74,47.74,47.38,47.44,124400.0,47.74,47.74,47.38,47.44,124400.0
2012-08-30 09:30:00,47.1,47.19,46.88,46.97,39600.0,47.1,47.19,46.88,46.97,39600.0
2012-08-30 10:00:00,47.01,47.27,46.99,47.1,34600.0,47.01,47.27,46.99,47.1,34600.0
2012-08-30 11:00:00,47.14,47.46,47.14,47.31,43600.0,47.14,47.46,47.14,47.31,43600.0
2012-08-30 12:00:00,47.3,47.3,47.13,47.29,23800.0,47.3,47.3,47.13,47.29,23800.0
2012-08-30 13:00:00,47.29,47.35,47.23,47.35,89200.0,47.29,47.35,47.23,47.35,89200.0
2012-08-30 14:00:00,47.35,47.47,47.32,47.42,26800.0,47.35,47.47,47.32,47.42,26800.0
2012-08-30 15:00:00,47.46,47.49,47.28,47.28,66000.0,47.46,47.49,47.28,47.28,66000.0
2012-08-31 09:30:00,47.7,47.74,47.41,47.44,19000.0,47.7,47.74,47.41,47.44,19000.0
2012-08-31 10:00:00,47.48,47.74,47.12,47.74,55000.0,47.48,47.74,47.12,47.74,55000.0
2012-08-31 11:00:00,47.8,47.91,47.53,47.53,21600.0,47.8,47.91,47.53,47.53,21600.0
2012-08-31 12:00:00,47.56,47.56,47.24,47.49,18200.0,47.56,47.56,47.24,47.49,18200.0
2012-08-31 13:00:00,47.49,47.62,47.3,47.5,40800.0,47.49,47.62,47.3,47.5,40800.0
2012-08-31 14:00:00,47.49,47.6,47.46,47.49,43400.0,47.49,47.6,47.46,47.49,43400.0
2012-08-31 15:00:00,47.49,47.6,47.36,47.52,72200.0,47.49,47.6,47.36,47.52,72200.0
2012-09-04 09:30:00,47.63,47.98,47.33,47.8,68400.0,47.63,47.98,47.33,47.8,68400.0
2012-09-04 10:00:00,47.76,47.94,47.48,47.48,27600.0,47.76,47.94,47.48,47.48,27600.0
2012-09-04 11:00:00,47.49,47.8,47.48,47.8,19000.0,47.49,47.8,47.48,47.8,19000.0
2012-09-04 12:00:00,47.76,48.07,47.65,48.07,140000.0,47.76,48.07,47.65,48.07,140000.0
2012-09-04 13:00:00,48.07,48.17,47.97,48.07,28000.0,48.07,48.17,47.97,48.07,28000.0
2012-09-04 14:00:00,48.06,48.5,48.04,48.38,108800.0,48.06,48.5,48.04,48.38,108800.0
2012-09-04 15:00:00,48.39,48.46,48.31,48.36,101600.0,48.39,48.46,48.31,48.36,101600.0
2012-09-05 09:30:00,48.3,48.79,48.04,48.23,32400.0,48.3,48.79,48.04,48.23,32400.0
2012-09-05 10:00:00,48.24,48.32,48.06,48.22,50000.0,48.24,48.32,48.06,48.22,50000.0
2012-09-05 11:00:00,48.2,48.49,48.19,48.29,56400.0,48.2,48.49,48.19,48.29,56400.0
2012-09-05 12:00:00,48.29,48.49,48.22,48.38,50400.0,48.29,48.49,48.22,48.38,50400.0
2012-09-05 13:00:00,48.37,48.54,48.26,48.49,137600.0,48.37,48.54,48.26,48.49,137600.0
2012-09-05 14:00:00,48.5,48.65,48.46,48.57,157800.0,48.5,48.65,48.46,48.57,157800.0
2012-09-05 15:00:00,48.57,48.59,48.46,48.46,225800.0,48.57,48.59,48.46,48.46,225800.0
2012-09-06 09:30:00,48.76,48.98,48.48,48.69,36400.0,48.76,48.98,48.48,48.69,36400.0
2012-09-06 10:00:00,48.71,48.87,48.66,48.79,56200.0,48.71,48.87,48.66,48.79,56200.0
2012-09-06 11:00:00,48.82,49.45,48.81,49.38,133000.0,48.82,49.45,48.81,49.38,133000.0
2012-09-06 12:00:00,49.38,49.47,49.3,49.39,76800.0,49.38,49.47,49.3,49.39,76800.0
2012-09-06 13:00:00,49.39,49.65,49.37,49.56,57800.0,49.39,49.65,49.37,49.56,57800.0
2012-09-06 14:00:00,49.53,49.68,49.52,49.67,181800.0,49.53,49.68,49.52,49.67,181800.0
2012-09-06 15:00:00,49.66,49.7,49.36,49.39,162800.0,49.66,49.7,49.36,49.39,162800.0
2012-09-07 09:30:00,49.38,49.6,49.24,49.6,18000.0,49.38,49.6,49.24,49.6,18000.0
2012-09-07 10:00:00,49.65,49.8,49.57,49.8,49000.0,49.65,49.8,49.57,49.8,49000.0
2012-09-07 11:00:00,49.72,49.8,49.56,49.58,71600.0,49.72,49.8,49.56,49.58,71600.0
2012-09-07 12:00:00,49.56,49.63,49.52,49.55,38000.0,49.56,49.63,49.52,49.55,38000.0
2012-09-07 13:00:00,49.57,49.67,49.52,49.6,55600.0,49.57,49.67,49.52,49.6,55600.0
2012-09-07 14:00:00,49.6,49.63,49.38,49.48,64800.0,49.6,49.63,49.38,49.48,64800.0
2012-09-07 15:00:00,49.49,49.5,49.22,49.26,113000.0,49.49,49.5,49.22,49.26,113000.0
2012-09-10 09:30:00,48.84,49.49,48.84,49.49,29000.0,48.84,49.49,48.84,49.49,29000.0
2012-09-10 10:00:00,49.48,49.58,49.37,49.41,36000.0,49.48,49.58,49.37,49.41,36000.0
2012-09-10 11:00:00,49.4,49.52,49.29,49.33,47800.0,49.4,49.52,49.29,49.33,47800.0
2012-09-10 12:00:00,49.34,49.36,49.24,49.31,19400.0,49.34,49.36,49.24,49.31,19400.0
2012-09-10 13:00:00,49.33,49.33,49.2,49.26,25600.0,49.33,49.33,49.2,49.26,25600.0
2012-09-10 14:00:00,49.26,49.29,49.16,49.27,27000.0,49.26,49.29,49.16,49.27,27000.0
2012-09-10 15:00:00,49.25,49.26,49.12,49.12,75400.0,49.25,49.26,49.12,49.12,75400.0
2012-09-11 09:30:00,48.95,49.34,48.95,49.23,22600.0,48.95,49.34,48.95,49.23,22600.0
2012-09-11 10:00:00,49.3,49.33,48.99,49.07,37600.0,49.3,49.33,48.99,49.07,37600.0
2012-09-11 11:00:00,49.09,49.28,49.07,49.12,35200.0,49.09,49.28,49.07,49.12,35200.0
2012-09-11 12:00:00,49.12,49.12,48.99,49.06,24400.0,49.12,49.12,48.99,49.06,24400.0
2012-09-11 13:00:00,49.06,49.13,48.82,48.82,43800.0,49.06,49.13,48.82,48.82,43800.0
2012-09-11 14:00:00,48.82,48.94,48.8,48.93,53600.0,48.82,48.94,48.8,48.93,53600.0
2012-09-11 15:00:00,48.93,48.97,48.85,48.94,108600.0,48.93,48.97,48.85,48.94,108600.0
2012-09-12 09:30:00,49.12,49.13,48.82,49.1,17400.0,49.12,49.13,48.82,49.1,17400.0
2012-09-12 10:00:00,49.13,49.3,49.05,49.28,46000.0,49.13,49.3,49.05,49.28,46000.0
2012-09-12 11:00:00,49.27,49.41,49.27,49.35,26400.0,49.27,49.41,49.27,49.35,26400.0
2012-09-12 12:00:00,49.34,49.48,49.3,49.46,48800.0,49.34,49.48,49.3,49.46,48800.0
2012-09-12 13:00:00,49.46,49.59,49.38,49.51,30000.0,49.46,49.59,49.38,49.51,30000.0
2012-09-12 14:00:00,49.51,49.54,49.35,49.5,45200.0,49.51,49.54,49.35,49.5,45200.0
2012-09-12 15:00:00,49.47,49.62,49.44,49.6,152200.0,49.47,49.62,49.44,49.6,152200.0
2012-09-13 09:30:00,49.77,49.77,49.26,49.56,22800.0,49.77,49.77,49.26,49.56,22800.0
2012-09-13 10:00:00,49.56,49.63,49.42,49.52,28200.0,49.56,49.63,49.42,49.52,28200.0
2012-09-13 11:00:00,49.52,49.74,49.45,49.6,31200.0,49.52,49.74,49.45,49.6,31200.0
2012-09-13 12:00:00,49.6,49.87,49.51,49.63,94000.0,49.6,49.87,49.51,49.63,94000.0
2012-09-13 13:00:00,49.63,49.65,49.56,49.6,86200.0,49.63,49.65,49.56,49.6,86200.0
2012-09-13 14:00:00,49.58,49.88,49.58,49.8,390200.0,49.58,49.88,49.58,49.8,390200.0
2012-09-13 15:00:00,49.82,49.85,49.58,49.7,143200.0,49.82,49.85,49.58,49.7,143200.0
2012-09-14 09:30:00,49.73,49.77,49.48,49.63,23000.0,49.73,49.77,49.48,49.63,23000.0
2012-09-14 10:00:00,49.63,49.82,49.45,49.49,88800.0,49.63,49.82,49.45,49.49,88800.0
2012-09-14 11:00:00,49.48,49.6,49.38,49.56,78200.0,49.48,49.6,49.38,49.56,78200.0
2012-09-14 12:00:00,49.55,49.62,49.52,49.52,55600.0,49.55,49.62,49.52,49.52,55600.0
2012-09-14 13:00:00,49.52,49.88,49.52,49.88,41800.0,49.52,49.88,49.52,49.88,41800.0
2012-09-14 14:00:00,49.84,49.95,49.77,49.93,41200.0,49.84,49.95,49.77,49.93,41200.0
2012-09-14 15:00:00,49.91,50.0,49.85,50.0,110200.0,49.91,50.0,49.85,50.0,110200.0
2012-09-17 09:30:00,49.8,49.8,48.6,49.44,63600.0,49.8,49.8,48.6,49.44,63600.0
2012-09-17 10:00:00,49.41,49.59,49.41,49.58,58200.0,49.41,49.59,49.41,49.58,58200.0
2012-09-17 11:00:00,49.58,49.63,49.45,49.56,104600.0,49.58,49.63,49.45,49.56,104600.0
2012-09-17 12:00:00,49.56,49.58,49.27,49.35,69400.0,49.56,49.58,49.27,49.35,69400.0
2012-09-17 13:00:00,49.34,49.35,49.2,49.2,64800.0,49.34,49.35,49.2,49.2,64800.0
2012-09-17 14:00:00,49.2,49.2,48.91,48.93,237200.0,49.2,49.2,48.91,48.93,237200.0
2012-09-17 15:00:00,48.93,48.97,48.48,48.74,339200.0,48.93,48.97,48.48,48.74,339200.0
2012-09-18 09:30:00,48.78,48.78,48.45,48.57,62400.0,48.78,48.78,48.45,48.57,62400.0
2012-09-18 10:00:00,48.61,48.87,48.56,48.66,90800.0,48.61,48.87,48.56,48.66,90800.0
2012-09-18 11:00:00,48.65,48.81,48.59,48.73,108600.0,48.65,48.81,48.59,48.73,108600.0
2012-09-18 12:00:00,48.71,48.92,48.7,48.87,107400.0,48.71,48.92,48.7,48.87,107400.0
2012-09-18 13:00:00,48.9,48.99,48.77,48.83,76400.0,48.9,48.99,48.77,48.83,76400.0
2012-09-18 14:00:00,48.84,49.05,48.84,48.87,41000.0,48.84,49.05,48.84,48.87,41000.0
2012-09-18 15:00:00,48.9,48.93,48.76,48.82,188200.0,48.9,48.93,48.76,48.82,188200.0
2012-09-19 09:30:00,48.68,48.93,48.68,48.82,23000.0,48.68,48.93,48.68,48.82,23000.0
2012-09-19 10:00:00,48.82,48.82,48.45,48.69,51600.0,48.82,48.82,48.45,48.69,51600.0
2012-09-19 11:00:00,48.69,48.89,48.67,48.8,79000.0,48.69,48.89,48.67,48.8,79000.0
2012-09-19 12:00:00,48.78,48.9,48.71,48.85,75600.0,48.78,48.9,48.71,48.85,75600.0
2012-09-19 13:00:00,48.86,48.98,48.78,48.78,40800.0,48.86,48.98,48.78,48.78,40800.0
2012-09-19 14:00:00,48.8,48.89,48.76,48.87,93200.0,48.8,48.89,48.76,48.87,93200.0
2012-09-19 15:00:00,48.87,48.9,48.79,48.84,92400.0,48.87,48.9,48.79,48.84,92400.0
2012-09-20 09:30:00,48.48,48.92,48.48,48.75,20200.0,48.48,48.92,48.48,48.75,20200.0
2012-09-20 10:00:00,48.83,49.05,48.72,48.88,35600.0,48.83,49.05,48.72,48.88,35600.0
2012-09-20 11:00:00,48.94,49.06,48.85,48.91,20600.0,48.94,49.06,48.85,48.91,20600.0
2012-09-20 12:00:00,48.92,48.99,48.83,48.97,25000.0,48.92,48.99,48.83,48.97,25000.0
2012-09-20 13:00:00,49.01,49.23,49.0,49.21,26800.0,49.01,49.23,49.0,49.21,26800.0
2012-09-20 14:00:00,49.2,49.31,49.2,49.22,43600.0,49.2,49.31,49.2,49.22,43600.0
2012-09-20 15:00:00,49.27,49.27,49.09,49.23,141600.0,49.27,49.27,49.09,49.23,141600.0
2012-09-21 09:30:00,49.52,50.0,49.39,49.71,299400.0,49.52,50.0,49.39,49.71,299400.0
2012-09-21 10:00:00,49.7,49.73,49.44,49.55,37200.0,49.7,49.73,49.44,49.55,37200.0
2012-09-21 11:00:00,49.54,49.55,49.5,49.55,97200.0,49.54,49.55,49.5,49.55,97200.0
2012-09-21 12:00:00,49.54,49.65,49.54,49.6,37200.0,49.54,49.65,49.54,49.6,37200.0
2012-09-21 13:00:00,49.63,49.73,49.6,49.7,20000.0,49.63,49.73,49.6,49.7,20000.0
2012-09-21 14:00:00,49.71,49.72,49.65,49.7,26800.0,49.71,49.72,49.65,49.7,26800.0
2012-09-21 15:00:00,49.68,49.69,49.55,49.55,187000.0,49.68,49.69,49.55,49.55,187000.0
2012-09-24 09:30:00,49.36,49.48,49.18,49.47,24000.0,49.36,49.48,49.18,49.47,24000.0
2012-09-24 10:00:00,49.46,49.57,49.35,49.52,29000.0,49.46,49.57,49.35,49.52,29000.0
2012-09-24 11:00:00,49.55,49.77,49.29,49.73,71800.0,49.55,49.77,49.29,49.73,71800.0
2012-09-24 12:00:00,49.73,49.9,49.73,49.89,36400.0,49.73,49.9,49.73,49.89,36400.0
2012-09-24 13:00:00,49.9,49.99,49.88,49.99,66200.0,49.9,49.99,49.88,49.99,66200.0
2012-09-24 14:00:00,49.99,50.11,49.96,50.07,136800.0,49.99,50.11,49.96,50.07,136800.0
2012-09-24 15:00:00,50.07,50.09,49.92,50.08,149400.0,50.07,50.09,49.92,50.08,149400.0
2012-09-25 09:30:00,50.34,50.59,49.8,50.15,47000.0,50.34,50.59,49.8,50.15,47000.0
2012-09-25 10:00:00,50.15,50.37,50.11,50.26,72000.0,50.15,50.37,50.11,50.26,72000.0
2012-09-25 11:00:00,50.26,50.33,50.24,50.25,59200.0,50.26,50.33,50.24,50.25,59200.0
2012-09-25 12:00:00,50.26,50.32,50.24,50.32,174800.0,50.26,50.32,50.24,50.32,174800.0
2012-09-25 13:00:00,50.3,50.3,50.25,50.27,64800.0,50.3,50.3,50.25,50.27,64800.0
2012-09-25 14:00:00,50.27,50.36,50.24,50.27,83800.0,50.27,50.36,50.24,50.27,83800.0
2012-09-25 15:00:00,50.26,50.29,49.93,49.98,315400.0,50.26,50.29,49.93,49.98,315400.0
2012-09-26 09:30:00,49.94,50.21,49.25,49.68,45600.0,49.94,50.21,49.25,49.68,45600.0
2012-09-26 10:00:00,49.62,49.64,49.39,49.62,66400.0,49.62,49.64,49.39,49.62,66400.0
2012-09-26 11:00:00,49.63,49.72,49.5,49.52,40600.0,49.63,49.72,49.5,49.52,40600.0
2012-09-26 12:00:00,49.53,49.59,49.5,49.59,37600.0,49.53,49.59,49.5,49.59,37600.0
2012-09-26 13:00:00,49.6,49.69,49.52,49.66,64200.0,49.6,49.69,49.52,49.66,64200.0
2012-09-26 14:00:00,49.66,49.79,49.6,49.61,204800.0,49.66,49.79,49.6,49.61,204800.0
2012-09-26 15:00:00,49.59,49.6,49.4,49.54,97600.0,49.59,49.6,49.4,49.54,97600.0
2012-09-27 09:30:00,49.61,49.96,49.46,49.63,20800.0,49.61,49.96,49.46,49.63,20800.0
2012-09-27 10:00:00,49.71,49.92,49.64,49.67,33600.0,49.71,49.92,49.64,49.67,33600.0
2012-09-27 11:00:00,49.65,49.67,49.51,49.58,48400.0,49.65,49.67,49.51,49.58,48400.0
2012-09-27 12:00:00,49.58,49.65,49.55,49.63,92800.0,49.58,49.65,49.55,49.63,92800.0
2012-09-27 13:00:00,49.63,49.9,49.61,49.9,43400.0,49.63,49.9,49.61,49.9,43400.0
2012-09-27 14:00:00,49.85,49.88,49.74,49.77,71000.0,49.85,49.88,49.74,49.77,71000.0
2012-09-27 15:00:00,49.77,49.85,49.72,49.79,128400.0,49.77,49.85,49.72,49.79,128400.0
2012-09-28 09:30:00,49.57,49.85,49.49,49.49,9600.0,49.57,49.85,49.49,49.49,9600.0
2012-09-28 10:00:00,49.51,49.74,49.35,49.35,29400.0,49.51,49.74,49.35,49.35,29400.0
2012-09-28 11:00:00,49.37,49.38,49.18,49.24,53600.0,49.37,49.38,49.18,49.24,53600.0
2012-09-28 12:00:00,49.24,49.38,49.2,49.38,36600.0,49.24,49.38,49.2,49.38,36600.0
2012-09-28 13:00:00,49.38,49.75,49.38,49.69,31600.0,49.38,49.75,49.38,49.69,31600.0
2012-09-28 14:00:00,49.68,49.81,49.49,49.75,43200.0,49.68,49.81,49.49,49.75,43200.0
2012-09-28 15:00:00,49.75,49.83,49.55,49.66,96000.0,49.75,49.83,49.55,49.66,96000.0
2012-10-01 09:30:00,49.85,49.85,49.38,49.41,45400.0,49.85,49.85,49.38,49.41,45400.0
2012-10-01 10:00:00,49.4,49.76,49.32,49.32,96000.0,49.4,49.76,49.32,49.32,96000.0
2012-10-01 11:00:00,49.32,49.53,48.88,48.96,175400.0,49.32,49.53,48.88,48.96,175400.0
2012-10-01 12:00:00,48.94,48.98,48.22,48.47,205200.0,48.94,48.98,48.22,48.47,205200.0
2012-10-01 13:00:00,48.48,48.55,48.38,48.52,120000.0,48.48,48.55,48.38,48.52,120000.0
2012-10-01 14:00:00,48.53,48.85,48.53,48.84,180800.0,48.53,48.85,48.53,48.84,180800.0
2012-10-01 15:00:00,48.85,49.03,48.69,48.81,240800.0,48.85,49.03,48.69,48.81,240800.0
2012-10-02 09:30:00,48.92,49.18,48.8,49.11,35600.0,48.92,49.18,48.8,49.11,35600.0
2012-10-02 10:00:00,49.06,49.15,48.78,48.78,73600.0,49.06,49.15,48.78,48.78,73600.0
2012-10-02 11:00:00,48.75,48.98,48.71,48.91,43800.0,48.75,48.98,48.71,48.91,43800.0
2012-10-02 12:00:00,48.9,48.97,48.72,48.74,50800.0,48.9,48.97,48.72,48.74,50800.0
2012-10-02 13:00:00,48.73,48.9,48.71,48.79,36800.0,48.73,48.9,48.71,48.79,36800.0
2012-10-02 14:00:00,48.81,48.94,48.6,48.72,68400.0,48.81,48.94,48.6,48.72,68400.0
2012-10-02 15:00:00,48.76,48.95,48.7,48.85,121600.0,48.76,48.95,48.7,48.85,121600.0
2012-10-03 09:30:00,49.05,49.2,48.82,49.1,12400.0,49.05,49.2,48.82,49.1,12400.0
2012-10-03 10:00:00,49.12,49.27,48.77,49.13,33600.0,49.12,49.27,48.77,49.13,33600.0
2012-10-03 11:00:00,49.12,49.34,49.03,49.25,42400.0,49.12,49.34,49.03,49.25,42400.0
2012-10-03 12:00:00,49.26,49.47,49.23,49.42,22200.0,49.26,49.47,49.23,49.42,22200.0
2012-10-03 13:00:00,49.39,49.39,49.09,49.26,29400.0,49.39,49.39,49.09,49.26,29400.0
2012-10-03 14:00:00,49.24,49.31,49.02,49.07,41600.0,49.24,49.31,49.02,49.07,41600.0
2012-10-03 15:00:00,49.1,49.17,49.04,49.08,87800.0,49.1,49.17,49.04,49.08,87800.0
2012-10-04 09:30:00,49.19,49.38,49.19,49.24,23800.0,49.19,49.38,49.19,49.24,23800.0
2012-10-04 10:00:00,49.26,49.6,49.26,49.54,18600.0,49.26,49.6,49.26,49.54,18600.0
2012-10-04 11:00:00,49.56,49.56,49.32,49.4,22400.0,49.56,49.56,49.32,49.4,22400.0
2012-10-04 12:00:00,49.37,49.55,49.34,49.49,21000.0,49.37,49.55,49.34,49.49,21000.0
2012-10-04 13:00:00,49.51,49.59,49.42,49.54,17800.0,49.51,49.59,49.42,49.54,17800.0
2012-10-04 14:00:00,49.57,49.57,49.45,49.48,20000.0,49.57,49.57,49.45,49.48,20000.0
2012-10-04 15:00:00,49.47,49.59,49.44,49.5,93600.0,49.47,49.59,49.44,49.5,93600.0
2012-10-05 09:30:00,49.64,49.72,49.45,49.56,22400.0,49.64,49.72,49.45,49.56,22400.0
2012-10-05 10:00:00,49.55,49.81,49.51,49.81,56200.0,49.55,49.81,49.51,49.81,56200.0
2012-10-05 11:00:00,49.83,50.02,49.71,49.77,41200.0,49.83,50.02,49.71,49.77,41200.0
2012-10-05 12:00:00,49.77,49.92,49.68,49.79,18200.0,49.77,49.92,49.68,49.79,18200.0
2012-10-05 13:00:00,49.81,49.82,49.64,49.66,20600.0,49.81,49.82,49.64,49.66,20600.0
2012-10-05 14:00:00,49.66,49.72,49.36,49.42,56200.0,49.66,49.72,49.36,49.42,56200.0
2012-10-05 15:00:00,49.41,49.58,49.3,49.4,104000.0,49.41,49.58,49.3,49.4,104000.0
2012-10-08 09:30:00,49.4,49.81,49.4,49.68,55200.0,49.4,49.81,49.4,49.68,55200.0
2012-10-08 10:00:00,49.69,49.85,49.48,49.51,28800.0,49.69,49.85,49.48,49.51,28800.0
2012-10-08 11:00:00,49.46,49.48,49.21,49.28,13400.0,49.46,49.48,49.21,49.28,13400.0
2012-10-08 12:00:00,49.33,49.38,49.3,49.37,9200.0,49.33,49.38,49.3,49.37,9200.0
2012-10-08 13:00:00,49.37,49.41,49.3,49.3,15200.0,49.37,49.41,49.3,49.3,15200.0
2012-10-08 14:00:00,49.3,49.4,49.27,49.37,14800.0,49.3,49.4,49.27,49.37,14800.0
2012-10-08 15:00:00,49.39,49.53,49.37,49.44,105200.0,49.39,49.53,49.37,49.44,105200.0
2012-10-09 09:30:00,49.3,49.62,48.78,48.82,14400.0,49.3,49.62,48.78,48.82,14400.0
2012-10-09 10:00:00,48.82,48.87,48.22,48.22,43000.0,48.82,48.87,48.22,48.22,43000.0
2012-10-09 11:00:00,48.28,48.38,48.17,48.35,41200.0,48.28,48.38,48.17,48.35,41200.0
2012-10-09 12:00:00,48.35,48.42,48.23,48.3,27400.0,48.35,48.42,48.23,48.3,27400.0
2012-10-09 13:00:00,48.34,48.48,48.16,48.16,37400.0,48.34,48.48,48.16,48.16,37400.0
2012-10-09 14:00:00,48.12,48.27,48.09,48.22,41200.0,48.12,48.27,48.09,48.22,41200.0
2012-10-09 15:00:00,48.24,48.28,47.83,47.86,86400.0,48.24,48.28,47.83,47.86,86400.0
2012-10-10 09:30:00,47.96,48.19,47.92,48.02,39000.0,47.96,48.19,47.92,48.02,39000.0
2012-10-10 10:00:00,48.11,48.18,47.99,48.03,32400.0,48.11,48.18,47.99,48.03,32400.0
2012-10-10 11:00:00,48.02,48.16,47.98,48.01,38800.0,48.02,48.16,47.98,48.01,38800.0
2012-10-10 12:00:00,48.0,48.05,47.98,48.02,81800.0,48.0,48.05,47.98,48.02,81800.0
2012-10-10 13:00:00,48.0,48.05,47.88,47.94,46000.0,48.0,48.05,47.88,47.94,46000.0
2012-10-10 14:00:00,47.93,47.98,47.71,47.8,31800.0,47.93,47.98,47.71,47.8,31800.0
2012-10-10 15:00:00,47.83,47.88,47.71,47.82,115800.0,47.83,47.88,47.71,47.82,115800.0
2012-10-11 09:30:00,48.22,48.59,48.01,48.53,15200.0,48.22,48.59,48.01,48.53,15200.0
2012-10-11 10:00:00,48.53,48.63,48.45,48.53,41400.0,48.53,48.63,48.45,48.53,41400.0
2012-10-11 11:00:00,48.53,48.59,48.35,48.39,30200.0,48.53,48.59,48.35,48.39,30200.0
2012-10-11 12:00:00,48.33,48.58,48.29,48.55,26400.0,48.33,48.58,48.29,48.55,26400.0
2012-10-11 13:00:00,48.52,48.58,48.37,48.42,16400.0,48.52,48.58,48.37,48.42,16400.0
2012-10-11 14:00:00,48.47,48.49,48.29,48.38,26600.0,48.47,48.49,48.29,48.38,26600.0
2012-10-11 15:00:00,48.35,48.53,48.28,48.47,64800.0,48.35,48.53,48.28,48.47,64800.0
2012-10-12 09:30:00,48.48,48.73,48.48,48.61,2800.0,48.48,48.73,48.48,48.61,2800.0
2012-10-12 10:00:00,48.63,48.71,48.31,48.38,13600.0,48.63,48.71,48.31,48.38,13600.0
2012-10-12 11:00:00,48.3,48.32,48.02,48.24,61000.0,48.3,48.32,48.02,48.24,61000.0
2012-10-12 12:00:00,48.16,48.2,47.92,47.96,23400.0,48.16,48.2,47.92,47.96,23400.0
2012-10-12 13:00:00,47.95,48.01,47.88,47.97,24800.0,47.95,48.01,47.88,47.97,24800.0
2012-10-12 14:00:00,47.98,48.1,47.91,48.02,22000.0,47.98,48.1,47.91,48.02,22000.0
2012-10-12 15:00:00,48.01,48.08,47.97,47.98,44600.0,48.01,48.08,47.97,47.98,44600.0
2012-10-15 09:30:00,48.21,48.36,48.05,48.05,17800.0,48.21,48.36,48.05,48.05,17800.0
2012-10-15 10:00:00,48.05,48.43,47.89,48.43,78600.0,48.05,48.43,47.89,48.43,78600.0
2012-10-15 11:00:00,48.43,48.79,48.43,48.49,51800.0,48.43,48.79,48.43,48.49,51800.0
2012-10-15 12:00:00,48.54,48.59,48.32,48.57,36400.0,48.54,48.59,48.32,48.57,36400.0
2012-10-15 13:00:00,48.55,48.75,48.46,48.65,39000.0,48.55,48.75,48.46,48.65,39000.0
2012-10-15 14:00:00,48.72,48.73,48.52,48.58,33200.0,48.72,48.73,48.52,48.58,33200.0
2012-10-15 15:00:00,48.55,48.67,48.43,48.46,96200.0,48.55,48.67,48.43,48.46,96200.0
2012-10-16 09:30:00,48.9,49.05,48.66,48.88,50000.0,48.9,49.05,48.66,48.88,50000.0
2012-10-16 10:00:00,48.87,48.97,48.74,48.87,57200.0,48.87,48.97,48.74,48.87,57200.0
2012-10-16 11:00:00,48.88,48.96,48.74,48.9,60400.0,48.88,48.96,48.74,48.9,60400.0
2012-10-16 12:00:00,48.87,49.1,48.87,48.92,42000.0,48.87,49.1,48.87,48.92,42000.0
2012-10-16 13:00:00,48.89,49.09,48.76,48.82,31600.0,48.89,49.09,48.76,48.82,31600.0
2012-10-16 14:00:00,48.86,49.04,48.86,48.95,56000.0,48.86,49.04,48.86,48.95,56000.0
2012-10-16 15:00:00,48.97,49.04,48.87,49.01,112800.0,48.97,49.04,48.87,49.01,112800.0
2012-10-17 09:30:00,49.04,49.04,48.74,48.85,5600.0,49.04,49.04,48.74,48.85,5600.0
2012-10-17 10:00:00,48.82,49.08,48.82,49.0,25000.0,48.82,49.08,48.82,49.0,25000.0
2012-10-17 11:00:00,49.0,49.12,48.94,49.02,34600.0,49.0,49.12,48.94,49.02,34600.0
2012-10-17 12:00:00,49.02,49.24,49.02,49.16,17600.0,49.02,49.24,49.02,49.16,17600.0
2012-10-17 13:00:00,49.13,49.31,49.13,49.31,49200.0,49.13,49.31,49.13,49.31,49200.0
2012-10-17 14:00:00,49.31,49.43,49.27,49.34,30400.0,49.31,49.43,49.27,49.34,30400.0
2012-10-17 15:00:00,49.34,49.48,49.18,49.26,103400.0,49.34,49.48,49.18,49.26,103400.0
2012-10-18 09:30:00,49.07,49.18,48.87,48.97,34200.0,49.07,49.18,48.87,48.97,34200.0
2012-10-18 10:00:00,49.02,49.13,48.57,48.59,134600.0,49.02,49.13,48.57,48.59,134600.0
2012-10-18 11:00:00,48.59,48.83,48.38,48.75,98000.0,48.59,48.83,48.38,48.75,98000.0
2012-10-18 12:00:00,48.73,48.94,48.68,48.81,28000.0,48.73,48.94,48.68,48.81,28000.0
2012-10-18 13:00:00,48.85,48.94,48.73,48.88,53800.0,48.85,48.94,48.73,48.88,53800.0
2012-10-18 14:00:00,48.84,48.99,48.78,48.99,57400.0,48.84,48.99,48.78,48.99,57400.0
2012-10-18 15:00:00,48.98,49.6,48.91,49.45,259400.0,48.98,49.6,48.91,49.45,259400.0
2012-10-19 09:30:00,49.11,49.39,47.64,48.89,275200.0,49.11,49.39,47.64,48.89,275200.0
2012-10-19 10:00:00,48.92,49.5,48.46,49.01,141200.0,48.92,49.5,48.46,49.01,141200.0
2012-10-19 11:00:00,49.01,49.02,48.37,48.47,115200.0,49.01,49.02,48.37,48.47,115200.0
2012-10-19 12:00:00,48.35,49.07,48.24,49.03,167200.0,48.35,49.07,48.24,49.03,167200.0
2012-10-19 13:00:00,49.01,49.27,48.96,49.07,80600.0,49.01,49.27,48.96,49.07,80600.0
2012-10-19 14:00:00,49.06,49.1,48.65,48.8,96800.0,49.06,49.1,48.65,48.8,96800.0
2012-10-19 15:00:00,48.75,49.17,48.66,48.74,222400.0,48.75,49.17,48.66,48.74,222400.0
2012-10-22 09:30:00,48.66,48.99,48.53,48.94,93600.0,48.66,48.99,48.53,48.94,93600.0
2012-10-22 10:00:00,48.85,48.99,48.61,48.63,90000.0,48.85,48.99,48.61,48.63,90000.0
2012-10-22 11:00:00,48.63,48.79,48.32,48.63,108000.0,48.63,48.79,48.32,48.63,108000.0
2012-10-22 12:00:00,48.63,48.88,48.54,48.76,75200.0,48.63,48.88,48.54,48.76,75200.0
2012-10-22 13:00:00,48.76,48.8,48.6,48.64,104000.0,48.76,48.8,48.6,48.64,104000.0
2012-10-22 14:00:00,48.67,48.98,48.59,48.77,122000.0,48.67,48.98,48.59,48.77,122000.0
2012-10-22 15:00:00,48.8,49.07,48.71,48.92,217600.0,48.8,49.07,48.71,48.92,217600.0
2012-10-23 09:30:00,48.58,48.83,48.27,48.31,17200.0,48.58,48.83,48.27,48.31,17200.0
2012-10-23 10:00:00,48.32,48.39,48.0,48.11,34000.0,48.32,48.39,48.0,48.11,34000.0
2012-10-23 11:00:00,48.12,48.38,48.12,48.29,27000.0,48.12,48.38,48.12,48.29,27000.0
2012-10-23 12:00:00,48.31,48.96,48.31,48.84,39800.0,48.31,48.96,48.31,48.84,39800.0
2012-10-23 13:00:00,48.87,49.04,48.63,48.72,60400.0,48.87,49.04,48.63,48.72,60400.0
2012-10-23 14:00:00,48.74,48.85,48.59,48.66,35000.0,48.74,48.85,48.59,48.66,35000.0
2012-10-23 15:00:00,48.71,48.77,48.43,48.49,72400.0,48.71,48.77,48.43,48.49,72400.0
2012-10-24 09:30:00,48.75,48.77,48.44,48.47,19000.0,48.75,48.77,48.44,48.47,19000.0
2012-10-24 10:00:00,48.46,48.51,48.18,48.38,39600.0,48.46,48.51,48.18,48.38,39600.0
2012-10-24 11:00:00,48.4,48.51,48.16,48.23,47800.0,48.4,48.51,48.16,48.23,47800.0
2012-10-24 12:00:00,48.25,48.25,48.06,48.2,27400.0,48.25,48.25,48.06,48.2,27400.0
2012-10-24 13:00:00,48.18,48.24,48.18,48.23,19800.0,48.18,48.24,48.18,48.23,19800.0
2012-10-24 14:00:00,48.23,48.3,48.08,48.19,44200.0,48.23,48.3,48.08,48.19,44200.0
2012-10-24 15:00:00,48.17,48.2,47.95,48.0,119400.0,48.17,48.2,47.95,48.0,119400.0
2012-10-25 09:30:00,48.23,48.44,48.07,48.23,30000.0,48.23,48.44,48.07,48.23,30000.0
2012-10-25 10:00:00,48.14,48.35,48.09,48.2,111200.0,48.14,48.35,48.09,48.2,111200.0
2012-10-25 11:00:00,48.22,48.5,47.95,48.13,70000.0,48.22,48.5,47.95,48.13,70000.0
2012-10-25 12:00:00,48.05,48.18,47.9,48.18,53200.0,48.05,48.18,47.9,48.18,53200.0
2012-10-25 13:00:00,48.2,48.23,47.87,47.95,78600.0,48.2,48.23,47.87,47.95,78600.0
2012-10-25 14:00:00,47.95,48.0,47.89,47.92,66200.0,47.95,48.0,47.89,47.92,66200.0
2012-10-25 15:00:00,47.93,48.13,47.85,48.12,102000.0,47.93,48.13,47.85,48.12,102000.0
2012-10-26 09:30:00,48.0,48.74,48.0,48.31,28200.0,48.0,48.74,48.0,48.31,28200.0
2012-10-26 10:00:00,48.35,48.35,47.72,47.9,83800.0,48.35,48.35,47.72,47.9,83800.0
2012-10-26 11:00:00,47.93,48.09,47.88,48.0,37600.0,47.93,48.09,47.88,48.0,37600.0
2012-10-26 12:00:00,47.96,48.02,47.77,47.8,96600.0,47.96,48.02,47.77,47.8,96600.0
2012-10-26 13:00:00,47.82,48.09,47.75,48.03,48200.0,47.82,48.09,47.75,48.03,48200.0
2012-10-26 14:00:00,48.02,48.1,47.88,47.96,78800.0,48.02,48.1,47.88,47.96,78800.0
2012-10-26 15:00:00,48.0,48.01,47.61,47.88,161800.0,48.0,48.01,47.61,47.88,161800.0
2012-10-31 09:30:00,47.84,49.21,47.84,48.44,65600.0,47.84,49.21,47.84,48.44,65600.0
2012-10-31 10:00:00,48.4,48.41,47.65,47.82,42200.0,48.4,48.41,47.65,47.82,42200.0
2012-10-31 11:00:00,47.84,48.25,47.72,48.11,50200.0,47.84,48.25,47.72,48.11,50200.0
2012-10-31 12:00:00,48.04,48.13,47.68,47.88,47400.0,48.04,48.13,47.68,47.88,47400.0
2012-10-31 13:00:00,47.94,48.09,47.74,48.09,43000.0,47.94,48.09,47.74,48.09,43000.0
2012-10-31 14:00:00,48.02,48.07,47.9,47.92,33400.0,48.02,48.07,47.9,47.92,33400.0
2012-10-31 15:00:00,47.93,48.1,47.87,48.1,96800.0,47.93,48.1,47.87,48.1,96800.0
2012-11-01 09:30:00,47.95,48.15,47.83,48.01,64600.0,47.95,48.15,47.83,48.01,64600.0
2012-11-01 10:00:00,48.01,48.22,47.79,47.98,210000.0,48.01,48.22,47.79,47.98,210000.0
2012-11-01 11:00:00,47.97,48.09,47.9,47.99,158800.0,47.97,48.09,47.9,47.99,158800.0
2012-11-01 12:00:00,47.99,48.0,47.89,47.92,93200.0,47.99,48.0,47.89,47.92,93200.0
2012-11-01 13:00:00,47.93,47.99,47.81,47.88,93600.0,47.93,47.99,47.81,47.88,93600.0
2012-11-01 14:00:00,47.87,47.89,47.61,47.64,103800.0,47.87,47.89,47.61,47.64,103800.0
2012-11-01 15:00:00,47.63,47.83,47.6,47.71,221000.0,47.63,47.83,47.6,47.71,221000.0
2012-11-02 09:30:00,47.99,48.11,47.87,47.88,25200.0,47.99,48.11,47.87,47.88,25200.0
2012-11-02 10:00:00,47.93,48.01,47.69,47.96,36400.0,47.93,48.01,47.69,47.96,36400.0
2012-11-02 11:00:00,47.96,48.04,47.67,47.76,80200.0,47.96,48.04,47.67,47.76,80200.0
2012-11-02 12:00:00,47.75,47.79,47.65,47.73,58600.0,47.75,47.79,47.65,47.73,58600.0
2012-11-02 13:00:00,47.71,47.77,47.66,47.68,90200.0,47.71,47.77,47.66,47.68,90200.0
2012-11-02 14:00:00,47.7,47.72,47.66,47.68,59600.0,47.7,47.72,47.66,47.68,59600.0
2012-11-02 15:00:00,47.68,47.68,47.23,47.33,116200.0,47.68,47.68,47.23,47.33,116200.0
2012-11-05 09:30:00,47.35,47.35,47.01,47.06,27600.0,47.35,47.35,47.01,47.06,27600.0
2012-11-05 10:00:00,47.04,47.11,46.85,46.92,165000.0,47.04,47.11,46.85,46.92,165000.0
2012-11-05 11:00:00,46.92,46.99,46.82,46.86,104400.0,46.92,46.99,46.82,46.86,104400.0
2012-11-05 12:00:00,46.88,47.09,46.85,46.97,83800.0,46.88,47.09,46.85,46.97,83800.0
2012-11-05 13:00:00,46.97,47.0,46.84,46.95,101200.0,46.97,47.0,46.84,46.95,101200.0
2012-11-05 14:00:00,46.95,46.98,46.88,46.91,100800.0,46.95,46.98,46.88,46.91,100800.0
2012-11-05 15:00:00,46.92,46.98,46.83,46.95,187800.0,46.92,46.98,46.83,46.95,187800.0
2012-11-06 09:30:00,47.26,47.43,47.07,47.37,33200.0,47.26,47.43,47.07,47.37,33200.0
2012-11-06 10:00:00,47.37,47.42,47.12,47.16,87800.0,47.37,47.42,47.12,47.16,87800.0
2012-11-06 11:00:00,47.18,47.22,46.94,47.0,99200.0,47.18,47.22,46.94,47.0,99200.0
2012-11-06 12:00:00,47.0,47.05,46.93,46.94,265400.0,47.0,47.05,46.93,46.94,265400.0
2012-11-06 13:00:00,46.96,46.99,46.88,46.92,97000.0,46.96,46.99,46.88,46.92,97000.0
2012-11-06 14:00:00,46.94,47.04,46.92,47.02,129000.0,46.94,47.04,46.92,47.02,129000.0
2012-11-06 15:00:00,47.01,47.04,46.87,46.97,235400.0,47.01,47.04,46.87,46.97,235400.0
2012-11-07 09:30:00,46.63,46.82,46.4,46.5,56000.0,46.63,46.82,46.4,46.5,56000.0
2012-11-07 10:00:00,46.49,46.54,46.26,46.3,77000.0,46.49,46.54,46.26,46.3,77000.0
2012-11-07 11:00:00,46.31,46.47,46.1,46.23,41000.0,46.31,46.47,46.1,46.23,41000.0
2012-11-07 12:00:00,46.28,46.47,46.17,46.24,121200.0,46.28,46.47,46.17,46.24,121200.0
2012-11-07 13:00:00,46.25,46.35,46.16,46.35,123400.0,46.25,46.35,46.16,46.35,123400.0
2012-11-07 14:00:00,46.35,46.55,46.32,46.49,149200.0,46.35,46.55,46.32,46.49,149200.0
2012-11-07 15:00:00,46.47,46.58,46.3,46.4,161600.0,46.47,46.58,46.3,46.4,161600.0
2012-11-08 09:30:00,46.21,46.41,45.97,46.09,57600.0,46.21,46.41,45.97,46.09,57600.0
2012-11-08 10:00:00,46.12,46.26,45.66,45.67,119200.0,46.12,46.26,45.66,45.67,119200.0
2012-11-08 11:00:00,45.74,45.82,45.44,45.63,126400.0,45.74,45.82,45.44,45.63,126400.0
2012-11-08 12:00:00,45.63,45.67,45.19,45.49,197400.0,45.63,45.67,45.19,45.49,197400.0
2012-11-08 13:00:00,45.5,45.6,45.27,45.39,74000.0,45.5,45.6,45.27,45.39,74000.0
2012-11-08 14:00:00,45.45,45.46,45.16,45.16,148000.0,45.45,45.46,45.16,45.16,148000.0
2012-11-08 15:00:00,45.16,45.26,44.95,44.96,300600.0,45.16,45.26,44.95,44.96,300600.0
2012-11-09 09:30:00,44.89,45.02,44.73,44.99,57600.0,44.89,45.02,44.73,44.99,57600.0
2012-11-09 10:00:00,44.92,45.11,44.8,44.98,120800.0,44.92,45.11,44.8,44.98,120800.0
2012-11-09 11:00:00,44.95,45.01,44.81,44.96,184800.0,44.95,45.01,44.81,44.96,184800.0
2012-11-09 12:00:00,44.99,45.03,44.84,44.94,139000.0,44.99,45.03,44.84,44.94,139000.0
2012-11-09 13:00:00,44.95,45.0,44.85,44.9,120000.0,44.95,45.0,44.85,44.9,120000.0
2012-11-09 14:00:00,44.9,45.0,44.86,44.9,131400.0,44.9,45.0,44.86,44.9,131400.0
2012-11-09 15:00:00,44.9,44.95,44.6,44.77,226200.0,44.9,44.95,44.6,44.77,226200.0
2012-11-12 09:30:00,44.77,44.98,44.54,44.72,29200.0,44.77,44.98,44.54,44.72,29200.0
2012-11-12 10:00:00,44.75,44.88,44.72,44.72,70600.0,44.75,44.88,44.72,44.72,70600.0
2012-11-12 11:00:00,44.74,44.93,44.47,44.63,71400.0,44.74,44.93,44.47,44.63,71400.0
2012-11-12 12:00:00,44.71,44.87,44.61,44.82,23200.0,44.71,44.87,44.61,44.82,23200.0
2012-11-12 13:00:00,44.86,44.95,44.82,44.91,115400.0,44.86,44.95,44.82,44.91,115400.0
2012-11-12 14:00:00,44.91,44.94,44.8,44.9,78400.0,44.91,44.94,44.8,44.9,78400.0
2012-11-12 15:00:00,44.89,44.94,44.8,44.82,99400.0,44.89,44.94,44.8,44.82,99400.0
2012-11-13 09:30:00,44.67,44.92,44.45,44.88,56400.0,44.67,44.92,44.45,44.88,56400.0
2012-11-13 10:00:00,44.9,44.99,44.77,44.88,202000.0,44.9,44.99,44.77,44.88,202000.0
2012-11-13 11:00:00,44.9,45.24,44.84,44.91,306000.0,44.9,45.24,44.84,44.91,306000.0
2012-11-13 12:00:00,44.87,44.98,44.82,44.97,215200.0,44.87,44.98,44.82,44.97,215200.0
2012-11-13 13:00:00,44.95,45.15,44.94,45.12,59200.0,44.95,45.15,44.94,45.12,59200.0
2012-11-13 14:00:00,45.1,45.24,45.04,45.14,109200.0,45.1,45.24,45.04,45.14,109200.0
2012-11-13 15:00:00,45.14,45.14,44.89,44.99,245600.0,45.14,45.14,44.89,44.99,245600.0
2012-11-14 09:30:00,45.02,45.56,45.02,45.52,94800.0,45.02,45.56,45.02,45.52,94800.0
2012-11-14 10:00:00,45.5,45.52,44.74,44.76,62200.0,45.5,45.52,44.74,44.76,62200.0
2012-11-14 11:00:00,44.81,44.99,44.74,44.84,53800.0,44.81,44.99,44.74,44.84,53800.0
2012-11-14 12:00:00,44.87,44.91,44.56,44.72,47000.0,44.87,44.91,44.56,44.72,47000.0
2012-11-14 13:00:00,44.68,44.89,44.63,44.85,43200.0,44.68,44.89,44.63,44.85,43200.0
2012-11-14 14:00:00,44.88,44.91,44.71,44.82,96400.0,44.88,44.91,44.71,44.82,96400.0
2012-11-14 15:00:00,44.81,44.82,44.59,44.63,187800.0,44.81,44.82,44.59,44.63,187800.0
2012-11-15 09:30:00,44.74,45.11,44.32,44.43,88400.0,44.74,45.11,44.32,44.43,88400.0
2012-11-15 10:00:00,44.37,44.37,44.0,44.0,145200.0,44.37,44.37,44.0,44.0,145200.0
2012-11-15 11:00:00,44.1,44.1,43.76,44.05,108400.0,44.1,44.1,43.76,44.05,108400.0
2012-11-15 12:00:00,44.05,44.44,43.99,44.43,127200.0,44.05,44.44,43.99,44.43,127200.0
2012-11-15 13:00:00,44.42,44.61,44.35,44.48,375200.0,44.42,44.61,44.35,44.48,375200.0
2012-11-15 14:00:00,44.51,44.6,44.38,44.56,168800.0,44.51,44.6,44.38,44.56,168800.0
2012-11-15 15:00:00,44.62,44.98,44.49,44.88,606800.0,44.62,44.98,44.49,44.88,606800.0
2012-11-16 09:30:00,44.93,45.4,44.83,45.24,141200.0,44.93,45.4,44.83,45.24,141200.0
2012-11-16 10:00:00,45.18,45.32,44.9,45.03,221200.0,45.18,45.32,44.9,45.03,221200.0
2012-11-16 11:00:00,45.06,45.31,45.0,45.17,208800.0,45.06,45.31,45.0,45.17,208800.0
2012-11-16 12:00:00,45.24,45.35,45.05,45.27,205600.0,45.24,45.35,45.05,45.27,205600.0
2012-11-16 13:00:00,45.26,45.34,45.09,45.15,132400.0,45.26,45.34,45.09,45.15,132400.0
2012-11-16 14:00:00,45.19,45.21,45.0,45.13,126800.0,45.19,45.21,45.0,45.13,126800.0
2012-11-16 15:00:00,45.15,45.26,45.06,45.15,378800.0,45.15,45.26,45.06,45.15,378800.0
2012-11-19 09:30:00,45.38,45.9,45.33,45.9,52800.0,45.38,45.9,45.33,45.9,52800.0
2012-11-19 10:00:00,45.89,46.05,45.68,45.84,139200.0,45.89,46.05,45.68,45.84,139200.0
2012-11-19 11:00:00,45.79,46.02,45.74,45.91,121600.0,45.79,46.02,45.74,45.91,121600.0
2012-11-19 12:00:00,45.88,46.06,45.86,45.99,45600.0,45.88,46.06,45.86,45.99,45600.0
2012-11-19 13:00:00,45.97,46.21,45.91,46.06,110400.0,45.97,46.21,45.91,46.06,110400.0
2012-11-19 14:00:00,46.06,46.31,46.04,46.27,91400.0,46.06,46.31,46.04,46.27,91400.0
2012-11-19 15:00:00,46.26,46.32,46.15,46.32,166400.0,46.26,46.32,46.15,46.32,166400.0
2012-11-20 09:30:00,46.22,46.33,45.84,45.99,46000.0,46.22,46.33,45.84,45.99,46000.0
2012-11-20 10:00:00,45.98,45.98,45.7,45.82,62400.0,45.98,45.98,45.7,45.82,62400.0
2012-11-20 11:00:00,45.76,45.77,45.55,45.66,45000.0,45.76,45.77,45.55,45.66,45000.0
2012-11-20 12:00:00,45.66,45.93,45.6,45.88,35200.0,45.66,45.93,45.6,45.88,35200.0
2012-11-20 13:00:00,45.88,45.92,45.65,45.75,47000.0,45.88,45.92,45.65,45.75,47000.0
2012-11-20 14:00:00,45.72,45.94,45.69,45.91,57600.0,45.72,45.94,45.69,45.91,57600.0
2012-11-20 15:00:00,45.9,46.04,45.86,46.02,99600.0,45.9,46.04,45.86,46.02,99600.0
2012-11-21 09:30:00,46.0,46.24,45.88,45.98,42200.0,46.0,46.24,45.88,45.98,42200.0
2012-11-21 10:00:00,45.94,45.95,45.72,45.76,41400.0,45.94,45.95,45.72,45.76,41400.0
2012-11-21 11:00:00,45.76,45.83,45.57,45.57,75200.0,45.76,45.83,45.57,45.57,75200.0
2012-11-21 12:00:00,45.58,45.88,45.57,45.75,67600.0,45.58,45.88,45.57,45.75,67600.0
2012-11-21 13:00:00,45.75,45.89,45.7,45.88,40000.0,45.75,45.89,45.7,45.88,40000.0
2012-11-21 14:00:00,45.88,45.9,45.74,45.77,57400.0,45.88,45.9,45.74,45.77,57400.0
2012-11-21 15:00:00,45.77,45.94,45.75,45.91,73400.0,45.77,45.94,45.75,45.91,73400.0
2012-11-23 09:30:00,45.9,46.25,45.9,46.19,78800.0,45.9,46.25,45.9,46.19,78800.0
2012-11-23 10:00:00,46.24,46.67,46.13,46.6,161600.0,46.24,46.67,46.13,46.6,161600.0
2012-11-23 11:00:00,46.6,46.85,46.59,46.85,97600.0,46.6,46.85,46.59,46.85,97600.0
2012-11-23 12:00:00,46.84,47.09,46.75,47.09,136800.0,46.84,47.09,46.75,47.09,136800.0
2012-11-26 09:30:00,46.81,47.13,46.71,47.0,32600.0,46.81,47.13,46.71,47.0,32600.0
2012-11-26 10:00:00,46.96,46.99,46.73,46.94,48400.0,46.96,46.99,46.73,46.94,48400.0
2012-11-26 11:00:00,46.94,46.94,46.72,46.87,38600.0,46.94,46.94,46.72,46.87,38600.0
2012-11-26 12:00:00,46.84,47.02,46.74,46.93,53400.0,46.84,47.02,46.74,46.93,53400.0
2012-11-26 13:00:00,46.94,47.01,46.82,46.83,39600.0,46.94,47.01,46.82,46.83,39600.0
2012-11-26 14:00:00,46.89,46.97,46.8,46.94,33600.0,46.89,46.97,46.8,46.94,33600.0
2012-11-26 15:00:00,46.95,47.02,46.87,46.98,99200.0,46.95,47.02,46.87,46.98,99200.0
2012-11-27 09:30:00,46.66,47.15,46.66,46.99,72800.0,46.66,47.15,46.66,46.99,72800.0
2012-11-27 10:00:00,47.02,47.13,46.34,46.44,126800.0,47.02,47.13,46.34,46.44,126800.0
2012-11-27 11:00:00,46.41,46.53,46.2,46.2,135600.0,46.41,46.53,46.2,46.2,135600.0
2012-11-27 12:00:00,46.22,46.3,46.12,46.21,60200.0,46.22,46.3,46.12,46.21,60200.0
2012-11-27 13:00:00,46.2,46.25,46.04,46.18,79200.0,46.2,46.25,46.04,46.18,79200.0
2012-11-27 14:00:00,46.18,46.38,46.05,46.18,75200.0,46.18,46.38,46.05,46.18,75200.0
2012-11-27 15:00:00,46.22,46.3,46.11,46.14,101800.0,46.22,46.3,46.11,46.14,101800.0
2012-11-28 09:30:00,45.85,46.02,45.5,45.5,106800.0,45.85,46.02,45.5,45.5,106800.0
2012-11-28 10:00:00,45.49,45.49,45.11,45.41,372000.0,45.49,45.49,45.11,45.41,372000.0
2012-11-28 11:00:00,45.42,45.63,45.35,45.49,183200.0,45.42,45.63,45.35,45.49,183200.0
2012-11-28 12:00:00,45.47,45.67,45.32,45.63,161200.0,45.47,45.67,45.32,45.63,161200.0
2012-11-28 13:00:00,45.57,45.59,45.39,45.5,202400.0,45.57,45.59,45.39,45.5,202400.0
2012-11-28 14:00:00,45.5,45.53,45.43,45.49,147600.0,45.5,45.53,45.43,45.49,147600.0
2012-11-28 15:00:00,45.49,45.77,45.45,45.69,312000.0,45.49,45.77,45.45,45.69,312000.0
2012-11-29 09:30:00,46.06,46.38,46.05,46.28,37400.0,46.06,46.38,46.05,46.28,37400.0
2012-11-29 10:00:00,46.34,46.67,46.13,46.67,101200.0,46.34,46.67,46.13,46.67,101200.0
2012-11-29 11:00:00,46.66,46.81,46.5,46.55,84400.0,46.66,46.81,46.5,46.55,84400.0
2012-11-29 12:00:00,46.55,46.7,46.49,46.65,37600.0,46.55,46.7,46.49,46.65,37600.0
2012-11-29 13:00:00,46.67,46.89,46.63,46.83,115200.0,46.67,46.89,46.63,46.83,115200.0
2012-11-29 14:00:00,46.81,46.86,46.74,46.75,30800.0,46.81,46.86,46.74,46.75,30800.0
2012-11-29 15:00:00,46.79,46.8,46.57,46.64,86200.0,46.79,46.8,46.57,46.64,86200.0
2012-11-30 09:30:00,46.59,46.93,46.55,46.55,467400.0,46.59,46.93,46.55,46.55,467400.0
2012-11-30 10:00:00,46.55,46.71,46.51,46.59,495600.0,46.55,46.71,46.51,46.59,495600.0
2012-11-30 11:00:00,46.51,46.77,46.49,46.74,40400.0,46.51,46.77,46.49,46.74,40400.0
2012-11-30 12:00:00,46.76,46.85,46.72,46.73,34200.0,46.76,46.85,46.72,46.73,34200.0
2012-11-30 13:00:00,46.79,46.81,46.67,46.71,29600.0,46.79,46.81,46.67,46.71,29600.0
2012-11-30 14:00:00,46.71,46.81,46.66,46.8,49400.0,46.71,46.81,46.66,46.8,49400.0
2012-11-30 15:00:00,46.8,46.85,46.69,46.76,257800.0,46.8,46.85,46.69,46.76,257800.0
2012-12-03 09:30:00,46.82,46.99,46.42,46.43,48000.0,46.82,46.99,46.42,46.43,48000.0
2012-12-03 10:00:00,46.43,46.57,46.3,46.42,72600.0,46.43,46.57,46.3,46.42,72600.0
2012-12-03 11:00:00,46.4,46.44,46.01,46.07,154000.0,46.4,46.44,46.01,46.07,154000.0
2012-12-03 12:00:00,46.08,46.1,46.01,46.05,53800.0,46.08,46.1,46.01,46.05,53800.0
2012-12-03 13:00:00,46.02,46.11,45.98,46.09,68600.0,46.02,46.11,45.98,46.09,68600.0
2012-12-03 14:00:00,46.08,46.16,45.9,46.02,68600.0,46.08,46.16,45.9,46.02,68600.0
2012-12-03 15:00:00,46.05,46.11,45.94,46.08,110400.0,46.05,46.11,45.94,46.08,110400.0
2012-12-04 09:30:00,46.07,46.3,46.0,46.12,55400.0,46.07,46.3,46.0,46.12,55400.0
2012-12-04 10:00:00,46.06,46.16,45.74,45.87,249000.0,46.06,46.16,45.74,45.87,249000.0
2012-12-04 11:00:00,45.83,45.99,45.73,45.9,42200.0,45.83,45.99,45.73,45.9,42200.0
2012-12-04 12:00:00,45.88,45.98,45.77,45.85,22200.0,45.88,45.98,45.77,45.85,22200.0
2012-12-04 13:00:00,45.84,46.0,45.8,45.98,29800.0,45.84,46.0,45.8,45.98,29800.0
2012-12-04 14:00:00,46.02,46.21,45.97,46.13,28000.0,46.02,46.21,45.97,46.13,28000.0
2012-12-04 15:00:00,46.16,46.29,45.95,46.17,137200.0,46.16,46.29,45.95,46.17,137200.0
2012-12-05 09:30:00,46.23,46.37,45.91,45.98,31600.0,46.23,46.37,45.91,45.98,31600.0
2012-12-05 10:00:00,46.04,46.23,45.96,46.02,54800.0,46.04,46.23,45.96,46.02,54800.0
2012-12-05 11:00:00,46.0,46.41,45.96,46.32,31200.0,46.0,46.41,45.96,46.32,31200.0
2012-12-05 12:00:00,46.33,46.44,46.21,46.35,27200.0,46.33,46.44,46.21,46.35,27200.0
2012-12-05 13:00:00,46.31,46.36,46.22,46.29,68000.0,46.31,46.36,46.22,46.29,68000.0
2012-12-05 14:00:00,46.31,46.45,46.26,46.37,49000.0,46.31,46.45,46.26,46.37,49000.0
2012-12-05 15:00:00,46.32,46.48,46.27,46.34,126200.0,46.32,46.48,46.27,46.34,126200.0
2012-12-06 09:30:00,46.33,46.49,46.27,46.48,21800.0,46.33,46.49,46.27,46.48,21800.0
2012-12-06 10:00:00,46.41,46.61,46.36,46.59,29000.0,46.41,46.61,46.36,46.59,29000.0
2012-12-06 11:00:00,46.57,46.58,46.37,46.37,47400.0,46.57,46.58,46.37,46.37,47400.0
2012-12-06 12:00:00,46.41,46.46,46.31,46.41,14200.0,46.41,46.46,46.31,46.41,14200.0
2012-12-06 13:00:00,46.4,46.56,46.37,46.54,28400.0,46.4,46.56,46.37,46.54,28400.0
2012-12-06 14:00:00,46.54,46.62,46.46,46.61,43800.0,46.54,46.62,46.46,46.61,43800.0
2012-12-06 15:00:00,46.6,46.64,46.52,46.55,71600.0,46.6,46.64,46.52,46.55,71600.0
2012-12-07 09:30:00,46.63,46.67,46.46,46.51,16800.0,46.63,46.67,46.46,46.51,16800.0
2012-12-07 10:00:00,46.54,46.73,46.45,46.66,70400.0,46.54,46.73,46.45,46.66,70400.0
2012-12-07 11:00:00,46.7,46.83,46.56,46.77,119200.0,46.7,46.83,46.56,46.77,119200.0
2012-12-07 12:00:00,46.77,46.96,46.72,46.75,67200.0,46.77,46.96,46.72,46.75,67200.0
2012-12-07 13:00:00,46.74,46.91,46.64,46.66,105600.0,46.74,46.91,46.64,46.66,105600.0
2012-12-07 14:00:00,46.65,46.76,46.62,46.76,124800.0,46.65,46.76,46.62,46.76,124800.0
2012-12-07 15:00:00,46.74,46.79,46.68,46.79,116400.0,46.74,46.79,46.68,46.79,116400.0
2012-12-10 09:30:00,46.65,47.15,46.52,47.09,15400.0,46.65,47.15,46.52,47.09,15400.0
2012-12-10 10:00:00,46.98,47.22,46.98,47.13,38800.0,46.98,47.22,46.98,47.13,38800.0
2012-12-10 11:00:00,47.13,47.14,46.88,46.92,50400.0,47.13,47.14,46.88,46.92,50400.0
2012-12-10 12:00:00,46.91,47.04,46.85,46.97,35200.0,46.91,47.04,46.85,46.97,35200.0
2012-12-10 13:00:00,46.91,47.01,46.84,46.95,27400.0,46.91,47.01,46.84,46.95,27400.0
2012-12-10 14:00:00,46.95,47.01,46.88,46.96,31800.0,46.95,47.01,46.88,46.96,31800.0
2012-12-10 15:00:00,46.95,46.99,46.86,46.94,122600.0,46.95,46.99,46.86,46.94,122600.0
2012-12-11 09:30:00,46.91,47.22,46.9,47.04,65800.0,46.91,47.22,46.9,47.04,65800.0
2012-12-11 10:00:00,47.05,47.35,47.0,47.32,31600.0,47.05,47.35,47.0,47.32,31600.0
2012-12-11 11:00:00,47.27,47.44,47.13,47.38,49600.0,47.27,47.44,47.13,47.38,49600.0
2012-12-11 12:00:00,47.37,47.43,47.33,47.39,51200.0,47.37,47.43,47.33,47.39,51200.0
2012-12-11 13:00:00,47.4,47.4,47.29,47.31,40600.0,47.4,47.4,47.29,47.31,40600.0
2012-12-11 14:00:00,47.32,47.34,47.26,47.26,24400.0,47.32,47.34,47.26,47.26,24400.0
2012-12-11 15:00:00,47.24,47.29,47.07,47.28,76000.0,47.24,47.29,47.07,47.28,76000.0
2012-12-12 09:30:00,47.27,47.73,47.1,47.72,116800.0,47.27,47.73,47.1,47.72,116800.0
2012-12-12 10:00:00,47.7,48.02,47.66,48.01,172400.0,47.7,48.02,47.66,48.01,172400.0
2012-12-12 11:00:00,47.99,48.12,47.93,47.97,131600.0,47.99,48.12,47.93,47.97,131600.0
2012-12-12 12:00:00,47.98,48.29,47.94,48.26,140000.0,47.98,48.29,47.94,48.26,140000.0
2012-12-12 13:00:00,48.24,48.29,48.13,48.24,101200.0,48.24,48.29,48.13,48.24,101200.0
2012-12-12 14:00:00,48.25,48.37,48.18,48.29,124400.0,48.25,48.37,48.18,48.29,124400.0
2012-12-12 15:00:00,48.27,48.27,47.73,47.82,422000.0,48.27,48.27,47.73,47.82,422000.0
2012-12-13 09:30:00,47.74,47.84,47.4,47.77,17800.0,47.74,47.84,47.4,47.77,17800.0
2012-12-13 10:00:00,47.8,47.91,47.76,47.83,24000.0,47.8,47.91,47.76,47.83,24000.0
2012-12-13 11:00:00,47.85,47.91,47.81,47.85,52800.0,47.85,47.91,47.81,47.85,52800.0
2012-12-13 12:00:00,47.85,47.88,47.63,47.67,57200.0,47.85,47.88,47.63,47.67,57200.0
2012-12-13 13:00:00,47.67,47.73,47.56,47.73,65000.0,47.67,47.73,47.56,47.73,65000.0
2012-12-13 14:00:00,47.73,47.77,47.57,47.63,56200.0,47.73,47.77,47.57,47.63,56200.0
2012-12-13 15:00:00,47.65,47.67,47.45,47.55,78800.0,47.65,47.67,47.45,47.55,78800.0
2012-12-14 09:30:00,47.19,47.83,47.02,47.74,33400.0,47.19,47.83,47.02,47.74,33400.0
2012-12-14 10:00:00,47.65,48.38,47.64,48.32,92800.0,47.65,48.38,47.64,48.32,92800.0
2012-12-14 11:00:00,48.3,48.38,48.03,48.07,62600.0,48.3,48.38,48.03,48.07,62600.0
2012-12-14 12:00:00,48.03,48.22,48.03,48.1,51800.0,48.03,48.22,48.03,48.1,51800.0
2012-12-14 13:00:00,48.08,48.08,47.82,47.92,38000.0,48.08,48.08,47.82,47.92,38000.0
2012-12-14 14:00:00,47.96,47.99,47.83,47.83,42000.0,47.96,47.99,47.83,47.83,42000.0
2012-12-14 15:00:00,47.84,47.97,47.77,47.83,131200.0,47.84,47.97,47.77,47.83,131200.0
2012-12-17 09:30:00,47.8,48.22,47.8,48.22,37800.0,47.8,48.22,47.8,48.22,37800.0
2012-12-17 10:00:00,48.15,48.19,47.88,47.96,33400.0,48.15,48.19,47.88,47.96,33400.0
2012-12-17 11:00:00,47.96,48.15,47.93,47.99,36600.0,47.96,48.15,47.93,47.99,36600.0
2012-12-17 12:00:00,48.02,48.07,47.97,48.0,23200.0,48.02,48.07,47.97,48.0,23200.0
2012-12-17 13:00:00,47.98,48.04,47.9,47.9,73400.0,47.98,48.04,47.9,47.9,73400.0
2012-12-17 14:00:00,47.9,47.97,47.78,47.8,91200.0,47.9,47.97,47.78,47.8,91200.0
2012-12-17 15:00:00,47.85,48.02,47.84,47.95,169000.0,47.85,48.02,47.84,47.95,169000.0
2012-12-18 09:30:00,47.93,48.13,47.81,47.95,100000.0,47.93,48.13,47.81,47.95,100000.0
2012-12-18 10:00:00,47.99,48.13,47.98,48.02,120800.0,47.99,48.13,47.98,48.02,120800.0
2012-12-18 11:00:00,48.02,48.11,48.0,48.04,83600.0,48.02,48.11,48.0,48.04,83600.0
2012-12-18 12:00:00,48.03,48.11,47.99,48.1,63600.0,48.03,48.11,47.99,48.1,63600.0
2012-12-18 13:00:00,48.09,48.1,47.99,48.01,44000.0,48.09,48.1,47.99,48.01,44000.0
2012-12-18 14:00:00,48.01,48.06,47.92,47.99,85600.0,48.01,48.06,47.92,47.99,85600.0
2012-12-18 15:00:00,48.01,48.16,48.01,48.04,250000.0,48.01,48.16,48.01,48.04,250000.0
2012-12-19 09:30:00,48.24,48.46,47.85,48.01,61400.0,48.24,48.46,47.85,48.01,61400.0
2012-12-19 10:00:00,48.01,48.26,47.99,48.17,31000.0,48.01,48.26,47.99,48.17,31000.0
2012-12-19 11:00:00,48.18,48.2,48.05,48.05,15000.0,48.18,48.2,48.05,48.05,15000.0
2012-12-19 12:00:00,48.09,48.09,47.92,47.93,31200.0,48.09,48.09,47.92,47.93,31200.0
2012-12-19 13:00:00,47.94,47.99,47.9,47.99,42600.0,47.94,47.99,47.9,47.99,42600.0
2012-12-19 14:00:00,47.99,47.99,47.91,47.97,82800.0,47.99,47.99,47.91,47.97,82800.0
2012-12-19 15:00:00,47.96,48.08,47.78,47.81,179000.0,47.96,48.08,47.78,47.81,179000.0
2012-12-20 09:30:00,47.67,47.97,47.67,47.9,31200.0,47.67,47.97,47.67,47.9,31200.0
2012-12-20 10:00:00,47.96,48.06,47.84,48.04,38600.0,47.96,48.06,47.84,48.04,38600.0
2012-12-20 11:00:00,48.05,48.14,47.97,48.06,22400.0,48.05,48.14,47.97,48.06,22400.0
2012-12-20 12:00:00,48.02,48.13,47.96,48.1,41800.0,48.02,48.13,47.96,48.1,41800.0
2012-12-20 13:00:00,48.1,48.17,48.08,48.15,30600.0,48.1,48.17,48.08,48.15,30600.0
2012-12-20 14:00:00,48.15,48.19,48.11,48.13,37600.0,48.15,48.19,48.11,48.13,37600.0
2012-12-20 15:00:00,48.13,48.17,48.0,48.13,94000.0,48.13,48.17,48.0,48.13,94000.0
2012-12-21 09:30:00,47.33,48.57,47.33,48.18,306600.0,47.33,48.57,47.33,48.18,306600.0
2012-12-21 10:00:00,48.18,48.22,47.9,47.94,57200.0,48.18,48.22,47.9,47.94,57200.0
2012-12-21 11:00:00,47.94,47.95,47.53,47.65,179600.0,47.94,47.95,47.53,47.65,179600.0
2012-12-21 12:00:00,47.65,47.74,47.58,47.74,56400.0,47.65,47.74,47.58,47.74,56400.0
2012-12-21 13:00:00,47.76,47.89,47.72,47.84,33800.0,47.76,47.89,47.72,47.84,33800.0
2012-12-21 14:00:00,47.83,47.96,47.83,47.94,35000.0,47.83,47.96,47.83,47.94,35000.0
2012-12-21 15:00:00,47.94,48.02,47.61,47.62,231200.0,47.94,48.02,47.61,47.62,231200.0
2012-12-24 09:30:00,47.81,48.35,47.26,47.26,88000.0,47.81,48.35,47.26,47.26,88000.0
2012-12-24 10:00:00,47.28,47.55,47.25,47.47,80800.0,47.28,47.55,47.25,47.47,80800.0
2012-12-24 11:00:00,47.46,47.48,47.2,47.34,120800.0,47.46,47.48,47.2,47.34,120800.0
2012-12-24 12:00:00,47.31,47.66,47.24,47.63,137200.0,47.31,47.66,47.24,47.63,137200.0
2012-12-26 09:30:00,47.82,47.83,47.16,47.18,12800.0,47.82,47.83,47.16,47.18,12800.0
2012-12-26 10:00:00,47.2,47.22,46.44,46.48,183000.0,47.2,47.22,46.44,46.48,183000.0
2012-12-26 11:00:00,46.51,46.71,46.35,46.48,69600.0,46.51,46.71,46.35,46.48,69600.0
2012-12-26 12:00:00,46.52,46.56,46.31,46.35,64000.0,46.52,46.56,46.31,46.35,64000.0
2012-12-26 13:00:00,46.37,46.54,46.35,46.52,64400.0,46.37,46.54,46.35,46.52,64400.0
2012-12-26 14:00:00,46.53,46.69,46.5,46.55,55200.0,46.53,46.69,46.5,46.55,55200.0
2012-12-26 15:00:00,46.54,46.56,46.27,46.27,143600.0,46.54,46.56,46.27,46.27,143600.0
2012-12-27 09:30:00,46.35,46.63,46.22,46.54,43400.0,46.35,46.63,46.22,46.54,43400.0
2012-12-27 10:00:00,46.52,46.57,46.4,46.44,74200.0,46.52,46.57,46.4,46.44,74200.0
2012-12-27 11:00:00,46.44,46.44,46.29,46.3,76800.0,46.44,46.44,46.29,46.3,76800.0
2012-12-27 12:00:00,46.31,46.31,45.98,46.05,39400.0,46.31,46.31,45.98,46.05,39400.0
2012-12-27 13:00:00,46.1,46.24,45.99,45.99,38800.0,46.1,46.24,45.99,45.99,38800.0
2012-12-27 14:00:00,46.01,46.24,45.96,46.24,52400.0,46.01,46.24,45.96,46.24,52400.0
2012-12-27 15:00:00,46.24,46.52,46.24,46.46,126400.0,46.24,46.52,46.24,46.46,126400.0
2012-12-28 09:30:00,46.17,46.48,46.1,46.1,24000.0,46.17,46.48,46.1,46.1,24000.0
2012-12-28 10:00:00,46.11,46.19,46.0,46.17,43000.0,46.11,46.19,46.0,46.17,43000.0
2012-12-28 11:00:00,46.17,46.29,46.12,46.23,35000.0,46.17,46.29,46.12,46.23,35000.0
2012-12-28 12:00:00,46.2,46.34,46.09,46.22,35400.0,46.2,46.34,46.09,46.22,35400.0
2012-12-28 13:00:00,46.24,46.24,46.05,46.05,17000.0,46.24,46.24,46.05,46.05,17000.0
2012-12-28 14:00:00,46.04,46.06,45.88,46.03,46800.0,46.04,46.06,45.88,46.03,46800.0
2012-12-28 15:00:00,46.04,46.12,45.8,45.82,97400.0,46.04,46.12,45.8,45.82,97400.0
2012-12-31 09:30:00,45.75,45.85,45.55,45.85,34600.0,45.75,45.85,45.55,45.85,34600.0
2012-12-31 10:00:00,45.92,46.05,45.78,45.92,40400.0,45.92,46.05,45.78,45.92,40400.0
2012-12-31 11:00:00,45.92,46.05,45.83,45.83,62600.0,45.92,46.05,45.83,45.83,62600.0
2012-12-31 12:00:00,45.85,46.01,45.72,45.76,57200.0,45.85,46.01,45.72,45.76,57200.0
2012-12-31 13:00:00,45.81,46.08,45.72,45.87,37000.0,45.81,46.08,45.72,45.87,37000.0
2012-12-31 14:00:00,45.85,46.1,45.83,46.06,36400.0,45.85,46.1,45.83,46.06,36400.0
2012-12-31 15:00:00,46.19,46.5,45.98,46.4,239800.0,46.19,46.5,45.98,46.4,239800.0
2013-01-02 09:30:00,47.3,47.41,46.94,46.94,53600.0,47.3,47.41,46.94,46.94,53600.0
2013-01-02 10:00:00,46.94,47.05,46.88,47.0,59000.0,46.94,47.05,46.88,47.0,59000.0
2013-01-02 11:00:00,46.98,47.04,46.76,46.78,43600.0,46.98,47.04,46.76,46.78,43600.0
2013-01-02 12:00:00,46.77,46.82,46.74,46.79,19800.0,46.77,46.82,46.74,46.79,19800.0
2013-01-02 13:00:00,46.8,46.85,46.74,46.8,23800.0,46.8,46.85,46.74,46.8,23800.0
2013-01-02 14:00:00,46.8,46.82,46.7,46.77,44800.0,46.8,46.82,46.7,46.77,44800.0
2013-01-02 15:00:00,46.77,47.03,46.71,47.0,169000.0,46.77,47.03,46.71,47.0,169000.0
2013-01-03 09:30:00,46.84,47.23,46.69,46.91,24000.0,46.84,47.23,46.69,46.91,24000.0
2013-01-03 10:00:00,46.9,46.9,46.72,46.82,53600.0,46.9,46.9,46.72,46.82,53600.0
2013-01-03 11:00:00,46.84,47.12,46.83,47.12,101800.0,46.84,47.12,46.83,47.12,101800.0
2013-01-03 12:00:00,47.14,47.38,47.14,47.38,71200.0,47.14,47.38,47.14,47.38,71200.0
2013-01-03 13:00:00,47.37,47.38,47.29,47.3,43200.0,47.37,47.38,47.29,47.3,43200.0
2013-01-03 14:00:00,47.29,47.3,47.09,47.23,43800.0,47.29,47.3,47.09,47.23,43800.0
2013-01-03 15:00:00,47.22,47.24,46.92,47.0,115600.0,47.22,47.24,46.92,47.0,115600.0
2013-01-04 09:30:00,47.16,47.23,46.99,47.1,20000.0,47.16,47.23,46.99,47.1,20000.0
2013-01-04 10:00:00,46.99,47.27,46.95,47.13,57200.0,46.99,47.27,46.95,47.13,57200.0
2013-01-04 11:00:00,47.17,47.51,47.14,47.48,65800.0,47.17,47.51,47.14,47.48,65800.0
2013-01-04 12:00:00,47.48,47.6,47.34,47.44,49800.0,47.48,47.6,47.34,47.44,49800.0
2013-01-04 13:00:00,47.41,47.8,47.41,47.68,42600.0,47.41,47.8,47.41,47.68,42600.0
2013-01-04 14:00:00,47.7,47.97,47.61,47.88,47800.0,47.7,47.97,47.61,47.88,47800.0
2013-01-04 15:00:00,47.91,47.91,47.41,47.45,111600.0,47.91,47.91,47.41,47.45,111600.0
2013-01-07 09:30:00,47.33,47.74,47.29,47.69,38800.0,47.33,47.74,47.29,47.69,38800.0
2013-01-07 10:00:00,47.71,47.94,47.64,47.66,87600.0,47.71,47.94,47.64,47.66,87600.0
2013-01-07 11:00:00,47.63,47.63,47.29,47.31,73600.0,47.63,47.63,47.29,47.31,73600.0
2013-01-07 12:00:00,47.31,47.39,47.26,47.3,57600.0,47.31,47.39,47.26,47.3,57600.0
2013-01-07 13:00:00,47.32,47.56,47.27,47.54,95600.0,47.32,47.56,47.27,47.54,95600.0
2013-01-07 14:00:00,47.51,47.88,47.5,47.76,139200.0,47.51,47.88,47.5,47.76,139200.0
2013-01-07 15:00:00,47.77,47.81,47.62,47.72,244400.0,47.77,47.81,47.62,47.72,244400.0
2013-01-08 09:30:00,47.8,48.03,47.56,47.96,35000.0,47.8,48.03,47.56,47.96,35000.0
2013-01-08 10:00:00,47.99,48.29,47.93,48.16,145400.0,47.99,48.29,47.93,48.16,145400.0
2013-01-08 11:00:00,48.13,48.15,47.99,48.01,27400.0,48.13,48.15,47.99,48.01,27400.0
2013-01-08 12:00:00,48.04,48.24,48.04,48.18,34400.0,48.04,48.24,48.04,48.18,34400.0
2013-01-08 13:00:00,48.19,48.27,48.17,48.19,66000.0,48.19,48.27,48.17,48.19,66000.0
2013-01-08 14:00:00,48.19,48.21,47.95,48.1,76800.0,48.19,48.21,47.95,48.1,76800.0
2013-01-08 15:00:00,48.09,48.16,47.96,48.02,98200.0,48.09,48.16,47.96,48.02,98200.0
2013-01-09 09:30:00,48.25,48.56,48.07,48.56,30200.0,48.25,48.56,48.07,48.56,30200.0
2013-01-09 10:00:00,48.57,48.69,48.56,48.63,49800.0,48.57,48.69,48.56,48.63,49800.0
2013-01-09 11:00:00,48.61,48.94,48.61,48.9,85200.0,48.61,48.94,48.61,48.9,85200.0
2013-01-09 12:00:00,48.92,48.95,48.87,48.88,41600.0,48.92,48.95,48.87,48.88,41600.0
2013-01-09 13:00:00,48.9,48.9,48.62,48.63,74000.0,48.9,48.9,48.62,48.63,74000.0
2013-01-09 14:00:00,48.62,48.69,48.52,48.68,44000.0,48.62,48.69,48.52,48.68,44000.0
2013-01-09 15:00:00,48.7,48.75,48.52,48.58,160600.0,48.7,48.75,48.52,48.58,160600.0
2013-01-10 09:30:00,48.73,49.01,48.61,48.91,27800.0,48.73,49.01,48.61,48.91,27800.0
2013-01-10 10:00:00,48.86,48.91,48.5,48.57,45000.0,48.86,48.91,48.5,48.57,45000.0
2013-01-10 11:00:00,48.57,48.62,48.45,48.57,10400.0,48.57,48.62,48.45,48.57,10400.0
2013-01-10 12:00:00,48.58,48.66,48.49,48.66,10000.0,48.58,48.66,48.49,48.66,10000.0
2013-01-10 13:00:00,48.64,48.68,48.52,48.53,31600.0,48.64,48.68,48.52,48.53,31600.0
2013-01-10 14:00:00,48.56,48.62,48.47,48.56,18000.0,48.56,48.62,48.47,48.56,18000.0
2013-01-10 15:00:00,48.58,48.68,48.55,48.62,132800.0,48.58,48.68,48.55,48.62,132800.0
2013-01-11 09:30:00,48.71,48.96,48.64,48.83,9800.0,48.71,48.96,48.64,48.83,9800.0
2013-01-11 10:00:00,48.85,48.93,48.49,48.63,27000.0,48.85,48.93,48.49,48.63,27000.0
2013-01-11 11:00:00,48.63,48.71,48.36,48.5,49400.0,48.63,48.71,48.36,48.5,49400.0
2013-01-11 12:00:00,48.5,48.62,48.49,48.58,20400.0,48.5,48.62,48.49,48.58,20400.0
2013-01-11 13:00:00,48.61,48.66,48.5,48.55,28200.0,48.61,48.66,48.5,48.55,28200.0
2013-01-11 14:00:00,48.55,48.58,48.47,48.49,57800.0,48.55,48.58,48.47,48.49,57800.0
2013-01-11 15:00:00,48.46,48.59,48.44,48.55,39200.0,48.46,48.59,48.44,48.55,39200.0
2013-01-14 09:30:00,48.59,48.7,48.37,48.38,21800.0,48.59,48.7,48.37,48.38,21800.0
2013-01-14 10:00:00,48.41,48.52,48.27,48.31,37200.0,48.41,48.52,48.27,48.31,37200.0
2013-01-14 11:00:00,48.33,48.42,48.21,48.42,28600.0,48.33,48.42,48.21,48.42,28600.0
2013-01-14 12:00:00,48.44,48.44,48.22,48.32,17400.0,48.44,48.44,48.22,48.32,17400.0
2013-01-14 13:00:00,48.32,48.4,48.26,48.26,29000.0,48.32,48.4,48.26,48.26,29000.0
2013-01-14 14:00:00,48.32,48.33,48.13,48.15,32800.0,48.32,48.33,48.13,48.15,32800.0
2013-01-14 15:00:00,48.15,48.17,47.97,47.98,142800.0,48.15,48.17,47.97,47.98,142800.0
2013-01-15 09:30:00,48.21,48.33,47.54,47.63,33000.0,48.21,48.33,47.54,47.63,33000.0
2013-01-15 10:00:00,47.6,47.77,47.47,47.6,54200.0,47.6,47.77,47.47,47.6,54200.0
2013-01-15 11:00:00,47.56,47.66,47.47,47.66,131800.0,47.56,47.66,47.47,47.66,131800.0
2013-01-15 12:00:00,47.63,47.66,47.57,47.62,46200.0,47.63,47.66,47.57,47.62,46200.0
2013-01-15 13:00:00,47.63,47.65,47.48,47.48,57400.0,47.63,47.65,47.48,47.48,57400.0
2013-01-15 14:00:00,47.55,47.55,47.47,47.5,41800.0,47.55,47.55,47.47,47.5,41800.0
2013-01-15 15:00:00,47.5,47.52,47.46,47.47,172400.0,47.5,47.52,47.46,47.47,172400.0
2013-01-16 09:30:00,47.38,47.94,47.2,47.22,20600.0,47.38,47.94,47.2,47.22,20600.0
2013-01-16 10:00:00,47.23,47.26,46.72,47.11,108200.0,47.23,47.26,46.72,47.11,108200.0
2013-01-16 11:00:00,47.15,47.19,47.08,47.13,71200.0,47.15,47.19,47.08,47.13,71200.0
2013-01-16 12:00:00,47.13,47.19,47.06,47.09,57800.0,47.13,47.19,47.06,47.09,57800.0
2013-01-16 13:00:00,47.1,47.23,47.08,47.22,92000.0,47.1,47.23,47.08,47.22,92000.0
2013-01-16 14:00:00,47.21,47.25,47.09,47.18,143400.0,47.21,47.25,47.09,47.18,143400.0
2013-01-16 15:00:00,47.18,47.29,46.8,47.18,204200.0,47.18,47.29,46.8,47.18,204200.0
2013-01-17 09:30:00,47.37,47.65,47.18,47.24,17400.0,47.37,47.65,47.18,47.24,17400.0
2013-01-17 10:00:00,47.23,47.33,47.17,47.24,36800.0,47.23,47.33,47.17,47.24,36800.0
2013-01-17 11:00:00,47.24,47.26,47.19,47.22,45800.0,47.24,47.26,47.19,47.22,45800.0
2013-01-17 12:00:00,47.23,47.26,47.2,47.24,55000.0,47.23,47.26,47.2,47.24,55000.0
2013-01-17 13:00:00,47.23,47.25,47.19,47.23,53000.0,47.23,47.25,47.19,47.23,53000.0
2013-01-17 14:00:00,47.23,47.25,47.13,47.17,69800.0,47.23,47.25,47.13,47.17,69800.0
2013-01-17 15:00:00,47.17,47.24,47.13,47.17,123400.0,47.17,47.24,47.13,47.17,123400.0
2013-01-18 09:30:00,47.13,47.34,47.04,47.08,22400.0,47.13,47.34,47.04,47.08,22400.0
2013-01-18 10:00:00,47.11,47.14,47.02,47.06,39000.0,47.11,47.14,47.02,47.06,39000.0
2013-01-18 11:00:00,47.04,47.09,46.88,46.9,96000.0,47.04,47.09,46.88,46.9,96000.0
2013-01-18 12:00:00,46.88,46.92,46.82,46.85,36200.0,46.88,46.92,46.82,46.85,36200.0
2013-01-18 13:00:00,46.87,46.91,46.69,46.78,75800.0,46.87,46.91,46.69,46.78,75800.0
2013-01-18 14:00:00,46.81,46.85,46.69,46.75,145400.0,46.81,46.85,46.69,46.75,145400.0
2013-01-18 15:00:00,46.76,46.8,46.6,46.63,294800.0,46.76,46.8,46.6,46.63,294800.0
2013-01-22 09:30:00,46.72,47.19,46.72,47.02,31200.0,46.72,47.19,46.72,47.02,31200.0
2013-01-22 10:00:00,46.98,47.08,46.88,47.02,61600.0,46.98,47.08,46.88,47.02,61600.0
2013-01-22 11:00:00,47.02,47.34,46.99,47.26,71400.0,47.02,47.34,46.99,47.26,71400.0
2013-01-22 12:00:00,47.27,47.3,47.04,47.1,50000.0,47.27,47.3,47.04,47.1,50000.0
2013-01-22 13:00:00,47.17,47.28,47.13,47.21,143800.0,47.17,47.28,47.13,47.21,143800.0
2013-01-22 14:00:00,47.23,47.78,47.13,47.59,446600.0,47.23,47.78,47.13,47.59,446600.0
2013-01-22 15:00:00,47.58,47.76,47.51,47.74,304200.0,47.58,47.76,47.51,47.74,304200.0
2013-01-23 09:30:00,47.63,47.63,47.49,47.49,10200.0,47.63,47.63,47.49,47.49,10200.0
2013-01-23 10:00:00,47.45,47.66,47.45,47.52,32600.0,47.45,47.66,47.45,47.52,32600.0
2013-01-23 11:00:00,47.52,47.57,47.41,47.46,81000.0,47.52,47.57,47.41,47.46,81000.0
2013-01-23 12:00:00,47.45,47.52,47.43,47.52,24000.0,47.45,47.52,47.43,47.52,24000.0
2013-01-23 13:00:00,47.52,47.63,47.47,47.59,777200.0,47.52,47.63,47.47,47.59,777200.0
2013-01-23 14:00:00,47.59,47.67,47.43,47.65,214600.0,47.59,47.67,47.43,47.65,214600.0
2013-01-23 15:00:00,47.63,47.64,47.58,47.62,165200.0,47.63,47.64,47.58,47.62,165200.0
2013-01-24 09:30:00,47.63,47.88,47.52,47.84,1282800.0,47.63,47.88,47.52,47.84,1282800.0
2013-01-24 10:00:00,47.89,47.95,47.77,47.85,88600.0,47.89,47.95,47.77,47.85,88600.0
2013-01-24 11:00:00,47.86,48.13,47.81,48.06,241600.0,47.86,48.13,47.81,48.06,241600.0
2013-01-24 12:00:00,48.06,48.06,47.94,48.02,99400.0,48.06,48.06,47.94,48.02,99400.0
2013-01-24 13:00:00,48.02,48.2,48.02,48.13,57800.0,48.02,48.2,48.02,48.13,57800.0
2013-01-24 14:00:00,48.1,48.23,48.05,48.07,108600.0,48.1,48.23,48.05,48.07,108600.0
2013-01-24 15:00:00,48.01,48.32,48.01,48.31,152400.0,48.01,48.32,48.01,48.31,152400.0
2013-01-25 09:30:00,48.43,48.62,48.32,48.5,454600.0,48.43,48.62,48.32,48.5,454600.0
2013-01-25 10:00:00,48.5,48.83,48.35,48.74,288600.0,48.5,48.83,48.35,48.74,288600.0
2013-01-25 11:00:00,48.73,49.08,48.73,49.06,104200.0,48.73,49.08,48.73,49.06,104200.0
2013-01-25 12:00:00,49.03,49.33,49.0,49.27,52600.0,49.03,49.33,49.0,49.27,52600.0
2013-01-25 13:00:00,49.24,49.47,49.18,49.43,108800.0,49.24,49.47,49.18,49.43,108800.0
2013-01-25 14:00:00,49.44,49.58,49.37,49.53,87400.0,49.44,49.58,49.37,49.53,87400.0
2013-01-25 15:00:00,49.52,49.88,49.48,49.74,350400.0,49.52,49.88,49.48,49.74,350400.0
2013-01-28 09:30:00,49.4,49.99,49.4,49.98,142200.0,49.4,49.99,49.4,49.98,142200.0
2013-01-28 10:00:00,49.98,50.33,49.94,50.29,252200.0,49.98,50.33,49.94,50.29,252200.0
2013-01-28 11:00:00,50.32,50.41,49.89,50.11,134800.0,50.32,50.41,49.89,50.11,134800.0
2013-01-28 12:00:00,50.11,50.23,50.09,50.22,88000.0,50.11,50.23,50.09,50.22,88000.0
2013-01-28 13:00:00,50.22,50.28,50.2,50.28,120400.0,50.22,50.28,50.2,50.28,120400.0
2013-01-28 14:00:00,50.26,50.34,50.16,50.18,144800.0,50.26,50.34,50.16,50.18,144800.0
2013-01-28 15:00:00,50.18,50.18,49.68,49.85,192200.0,50.18,50.18,49.68,49.85,192200.0
2013-01-29 09:30:00,46.74,48.74,46.74,48.04,366200.0,46.74,48.74,46.74,48.04,366200.0
2013-01-29 10:00:00,48.01,48.52,47.74,48.33,304200.0,48.01,48.52,47.74,48.33,304200.0
2013-01-29 11:00:00,48.34,48.52,48.24,48.32,136600.0,48.34,48.52,48.24,48.32,136600.0
2013-01-29 12:00:00,48.32,48.88,48.3,48.7,202400.0,48.32,48.88,48.3,48.7,202400.0
2013-01-29 13:00:00,48.73,49.07,48.62,49.0,132600.0,48.73,49.07,48.62,49.0,132600.0
2013-01-29 14:00:00,49.01,49.05,48.58,48.59,213600.0,49.01,49.05,48.58,48.59,213600.0
2013-01-29 15:00:00,48.59,48.77,48.56,48.72,267000.0,48.59,48.77,48.56,48.72,267000.0
2013-01-30 09:30:00,48.71,49.13,48.39,48.7,71600.0,48.71,49.13,48.39,48.7,71600.0
2013-01-30 10:00:00,48.66,48.74,48.2,48.23,116000.0,48.66,48.74,48.2,48.23,116000.0
2013-01-30 11:00:00,48.22,48.31,48.17,48.2,148000.0,48.22,48.31,48.17,48.2,148000.0
2013-01-30 12:00:00,48.2,48.34,48.08,48.33,83400.0,48.2,48.34,48.08,48.33,83400.0
2013-01-30 13:00:00,48.37,48.56,48.27,48.41,96400.0,48.37,48.56,48.27,48.41,96400.0
2013-01-30 14:00:00,48.38,48.4,48.17,48.31,100200.0,48.38,48.4,48.17,48.31,100200.0
2013-01-30 15:00:00,48.31,48.33,47.97,48.09,147400.0,48.31,48.33,47.97,48.09,147400.0
2013-01-31 09:30:00,47.77,48.06,47.77,47.95,58400.0,47.77,48.06,47.77,47.95,58400.0
2013-01-31 10:00:00,47.94,48.02,47.81,47.85,61800.0,47.94,48.02,47.81,47.85,61800.0
2013-01-31 11:00:00,47.88,47.94,47.76,47.93,66800.0,47.88,47.94,47.76,47.93,66800.0
2013-01-31 12:00:00,47.95,48.01,47.79,47.79,66400.0,47.95,48.01,47.79,47.79,66400.0
2013-01-31 13:00:00,47.82,47.96,47.81,47.83,74000.0,47.82,47.96,47.81,47.83,74000.0
2013-01-31 14:00:00,47.83,47.94,47.69,47.72,100800.0,47.83,47.94,47.69,47.72,100800.0
2013-01-31 15:00:00,47.71,47.88,47.41,47.6,326000.0,47.71,47.88,47.41,47.6,326000.0
2013-02-01 09:30:00,47.82,48.12,47.75,47.82,62400.0,47.82,48.12,47.75,47.82,62400.0
2013-02-01 10:00:00,47.93,47.96,47.34,47.49,170000.0,47.93,47.96,47.34,47.49,170000.0
2013-02-01 11:00:00,47.49,47.58,47.18,47.27,225200.0,47.49,47.58,47.18,47.27,225200.0
2013-02-01 12:00:00,47.27,47.58,47.27,47.45,134800.0,47.27,47.58,47.27,47.45,134800.0
2013-02-01 13:00:00,47.45,47.66,47.45,47.59,51000.0,47.45,47.66,47.45,47.59,51000.0
2013-02-01 14:00:00,47.59,47.59,47.1,47.13,291600.0,47.59,47.59,47.1,47.13,291600.0
2013-02-01 15:00:00,47.14,47.32,47.11,47.23,269600.0,47.14,47.32,47.11,47.23,269600.0
2013-02-04 09:30:00,47.04,47.23,46.91,46.99,84200.0,47.04,47.23,46.91,46.99,84200.0
2013-02-04 10:00:00,46.97,46.98,46.66,46.74,103200.0,46.97,46.98,46.66,46.74,103200.0
2013-02-04 11:00:00,46.74,46.77,46.6,46.65,74400.0,46.74,46.77,46.6,46.65,74400.0
2013-02-04 12:00:00,46.65,46.86,46.63,46.82,89000.0,46.65,46.86,46.63,46.82,89000.0
2013-02-04 13:00:00,46.8,46.91,46.71,46.79,77000.0,46.8,46.91,46.71,46.79,77000.0
2013-02-04 14:00:00,46.79,47.0,46.7,46.96,110400.0,46.79,47.0,46.7,46.96,110400.0
2013-02-04 15:00:00,46.97,47.05,46.77,46.8,154600.0,46.97,47.05,46.77,46.8,154600.0
2013-02-05 09:30:00,46.99,47.0,46.81,46.85,43200.0,46.99,47.0,46.81,46.85,43200.0
2013-02-05 10:00:00,46.88,47.0,46.87,46.9,108200.0,46.88,47.0,46.87,46.9,108200.0
2013-02-05 11:00:00,46.9,47.0,46.87,46.97,24200.0,46.9,47.0,46.87,46.97,24200.0
2013-02-05 12:00:00,46.97,47.02,46.97,47.0,49800.0,46.97,47.02,46.97,47.0,49800.0
2013-02-05 13:00:00,46.99,47.06,46.98,46.99,75200.0,46.99,47.06,46.98,46.99,75200.0
2013-02-05 14:00:00,47.0,47.02,46.95,47.0,128000.0,47.0,47.02,46.95,47.0,128000.0
2013-02-05 15:00:00,47.01,47.08,46.88,46.88,186600.0,47.01,47.08,46.88,46.88,186600.0
2013-02-06 09:30:00,46.85,46.88,46.63,46.77,28600.0,46.85,46.88,46.63,46.77,28600.0
2013-02-06 10:00:00,46.84,46.85,46.77,46.8,85600.0,46.84,46.85,46.77,46.8,85600.0
2013-02-06 11:00:00,46.81,46.93,46.78,46.91,43600.0,46.81,46.93,46.78,46.91,43600.0
2013-02-06 12:00:00,46.92,46.99,46.87,46.88,44600.0,46.92,46.99,46.87,46.88,44600.0
2013-02-06 13:00:00,46.88,47.0,46.83,46.96,47800.0,46.88,47.0,46.83,46.96,47800.0
2013-02-06 14:00:00,46.98,46.99,46.86,46.97,73400.0,46.98,46.99,46.86,46.97,73400.0
2013-02-06 15:00:00,46.97,46.99,46.89,46.95,208400.0,46.97,46.99,46.89,46.95,208400.0
2013-02-07 09:30:00,47.0,47.0,46.87,46.93,30200.0,47.0,47.0,46.87,46.93,30200.0
2013-02-07 10:00:00,46.94,46.94,46.68,46.78,45000.0,46.94,46.94,46.68,46.78,45000.0
2013-02-07 11:00:00,46.87,46.93,46.78,46.84,24400.0,46.87,46.93,46.78,46.84,24400.0
2013-02-07 12:00:00,46.87,46.97,46.84,46.91,36200.0,46.87,46.97,46.84,46.91,36200.0
2013-02-07 13:00:00,46.88,46.95,46.79,46.95,22600.0,46.88,46.95,46.79,46.95,22600.0
2013-02-07 14:00:00,46.95,46.95,46.88,46.94,76000.0,46.95,46.95,46.88,46.94,76000.0
2013-02-07 15:00:00,46.94,46.97,46.9,46.95,116200.0,46.94,46.97,46.9,46.95,116200.0
2013-02-08 09:30:00,46.95,46.97,46.83,46.94,36400.0,46.95,46.97,46.83,46.94,36400.0
2013-02-08 10:00:00,46.95,46.97,46.85,46.95,78200.0,46.95,46.97,46.85,46.95,78200.0
2013-02-08 11:00:00,46.92,47.07,46.81,47.0,101000.0,46.92,47.07,46.81,47.0,101000.0
2013-02-08 12:00:00,47.01,47.03,46.92,46.95,32400.0,47.01,47.03,46.92,46.95,32400.0
2013-02-08 13:00:00,46.95,46.96,46.83,46.87,35600.0,46.95,46.96,46.83,46.87,35600.0
2013-02-08 14:00:00,46.87,46.91,46.75,46.82,77400.0,46.87,46.91,46.75,46.82,77400.0
2013-02-08 15:00:00,46.83,46.84,46.74,46.77,113600.0,46.83,46.84,46.74,46.77,113600.0
2013-02-11 09:30:00,46.9,46.99,46.66,46.8,21600.0,46.9,46.99,46.66,46.8,21600.0
2013-02-11 10:00:00,46.74,46.76,46.52,46.59,40600.0,46.74,46.76,46.52,46.59,40600.0
2013-02-11 11:00:00,46.6,46.79,46.57,46.66,29000.0,46.6,46.79,46.57,46.66,29000.0
2013-02-11 12:00:00,46.67,46.69,46.65,46.67,22000.0,46.67,46.69,46.65,46.67,22000.0
2013-02-11 13:00:00,46.69,46.69,46.6,46.66,22600.0,46.69,46.69,46.6,46.66,22600.0
2013-02-11 14:00:00,46.66,46.82,46.6,46.76,102600.0,46.66,46.82,46.6,46.76,102600.0
2013-02-11 15:00:00,46.77,46.93,46.76,46.81,64000.0,46.77,46.93,46.76,46.81,64000.0
2013-02-12 09:30:00,46.94,47.02,46.9,46.9,61200.0,46.94,47.02,46.9,46.9,61200.0
2013-02-12 10:00:00,46.88,46.95,46.75,46.76,92000.0,46.88,46.95,46.75,46.76,92000.0
2013-02-12 11:00:00,46.76,46.76,46.56,46.67,78000.0,46.76,46.76,46.56,46.67,78000.0
2013-02-12 12:00:00,46.67,46.68,46.55,46.58,176000.0,46.67,46.68,46.55,46.58,176000.0
2013-02-12 13:00:00,46.56,46.58,46.52,46.54,54400.0,46.56,46.58,46.52,46.54,54400.0
2013-02-12 14:00:00,46.54,46.55,46.43,46.51,320400.0,46.54,46.55,46.43,46.51,320400.0
2013-02-12 15:00:00,46.54,46.63,46.35,46.46,298800.0,46.54,46.63,46.35,46.46,298800.0
2013-02-13 09:30:00,46.6,46.6,46.32,46.43,41600.0,46.6,46.6,46.32,46.43,41600.0
2013-02-13 10:00:00,46.5,46.6,46.33,46.37,388400.0,46.5,46.6,46.33,46.37,388400.0
2013-02-13 11:00:00,46.39,46.42,46.15,46.18,364800.0,46.39,46.42,46.15,46.18,364800.0
2013-02-13 12:00:00,46.22,46.22,45.8,45.9,562400.0,46.22,46.22,45.8,45.9,562400.0
2013-02-13 13:00:00,45.88,46.1,45.88,45.99,240400.0,45.88,46.1,45.88,45.99,240400.0
2013-02-13 14:00:00,46.01,46.08,45.85,45.93,317200.0,46.01,46.08,45.85,45.93,317200.0
2013-02-13 15:00:00,45.94,46.1,45.94,46.04,736800.0,45.94,46.1,45.94,46.04,736800.0
2013-02-14 09:30:00,46.03,46.21,46.02,46.05,18400.0,46.03,46.21,46.02,46.05,18400.0
2013-02-14 10:00:00,46.04,46.26,46.04,46.13,87000.0,46.04,46.26,46.04,46.13,87000.0
2013-02-14 11:00:00,46.13,46.17,46.01,46.05,44400.0,46.13,46.17,46.01,46.05,44400.0
2013-02-14 12:00:00,46.05,46.05,45.95,45.98,42600.0,46.05,46.05,45.95,45.98,42600.0
2013-02-14 13:00:00,45.98,46.02,45.91,45.93,38800.0,45.98,46.02,45.91,45.93,38800.0
2013-02-14 14:00:00,45.91,45.93,45.83,45.83,43400.0,45.91,45.93,45.83,45.83,43400.0
2013-02-14 15:00:00,45.83,45.88,45.75,45.84,184400.0,45.83,45.88,45.75,45.84,184400.0
2013-02-15 09:30:00,45.8,45.8,45.68,45.71,33200.0,45.8,45.8,45.68,45.71,33200.0
2013-02-15 10:00:00,45.71,45.72,45.56,45.62,72400.0,45.71,45.72,45.56,45.62,72400.0
2013-02-15 11:00:00,45.6,45.62,45.38,45.46,73600.0,45.6,45.62,45.38,45.46,73600.0
2013-02-15 12:00:00,45.45,45.68,45.38,45.68,75800.0,45.45,45.68,45.38,45.68,75800.0
2013-02-15 13:00:00,45.69,45.83,45.69,45.76,54000.0,45.69,45.83,45.69,45.76,54000.0
2013-02-15 14:00:00,45.77,45.77,45.51,45.55,93000.0,45.77,45.77,45.51,45.55,93000.0
2013-02-15 15:00:00,45.55,45.79,45.52,45.56,236800.0,45.55,45.79,45.52,45.56,236800.0
2013-02-19 09:30:00,45.61,45.81,45.51,45.74,30000.0,45.61,45.81,45.51,45.74,30000.0
2013-02-19 10:00:00,45.81,45.99,45.77,45.93,71400.0,45.81,45.99,45.77,45.93,71400.0
2013-02-19 11:00:00,45.96,46.06,45.95,46.04,31200.0,45.96,46.06,45.95,46.04,31200.0
2013-02-19 12:00:00,46.04,46.04,45.81,45.81,58600.0,46.04,46.04,45.81,45.81,58600.0
2013-02-19 13:00:00,45.81,45.81,45.71,45.79,45400.0,45.81,45.81,45.71,45.79,45400.0
2013-02-19 14:00:00,45.79,46.03,45.77,45.98,85000.0,45.79,46.03,45.77,45.98,85000.0
2013-02-19 15:00:00,45.97,46.13,45.92,45.97,216600.0,45.97,46.13,45.92,45.97,216600.0
2013-02-20 09:30:00,45.87,46.1,45.85,45.99,37000.0,45.87,46.1,45.85,45.99,37000.0
2013-02-20 10:00:00,45.99,46.09,45.85,46.07,83000.0,45.99,46.09,45.85,46.07,83000.0
2013-02-20 11:00:00,46.06,46.15,46.0,46.1,102800.0,46.06,46.15,46.0,46.1,102800.0
2013-02-20 12:00:00,46.1,46.15,46.07,46.09,41600.0,46.1,46.15,46.07,46.09,41600.0
2013-02-20 13:00:00,46.09,46.14,46.0,46.1,71000.0,46.09,46.14,46.0,46.1,71000.0
2013-02-20 14:00:00,46.13,46.35,45.99,46.06,152800.0,46.13,46.35,45.99,46.06,152800.0
2013-02-20 15:00:00,46.04,46.15,45.97,46.02,269200.0,46.04,46.15,45.97,46.02,269200.0
2013-02-21 09:30:00,45.85,45.93,45.66,45.75,59200.0,45.85,45.93,45.66,45.75,59200.0
2013-02-21 10:00:00,45.72,45.81,45.6,45.71,86400.0,45.72,45.81,45.6,45.71,86400.0
2013-02-21 11:00:00,45.71,45.81,45.55,45.69,86400.0,45.71,45.81,45.55,45.69,86400.0
2013-02-21 12:00:00,45.64,45.71,45.54,45.71,76800.0,45.64,45.71,45.54,45.71,76800.0
2013-02-21 13:00:00,45.7,45.74,45.57,45.6,123200.0,45.7,45.74,45.57,45.6,123200.0
2013-02-21 14:00:00,45.61,45.71,45.56,45.69,233600.0,45.61,45.71,45.56,45.69,233600.0
2013-02-21 15:00:00,45.67,45.77,45.56,45.6,329200.0,45.67,45.77,45.56,45.6,329200.0
2013-02-22 09:30:00,45.84,45.95,45.66,45.74,30800.0,45.84,45.95,45.66,45.74,30800.0
2013-02-22 10:00:00,45.74,45.91,45.63,45.8,86600.0,45.74,45.91,45.63,45.8,86600.0
2013-02-22 11:00:00,45.78,45.91,45.74,45.91,47200.0,45.78,45.91,45.74,45.91,47200.0
2013-02-22 12:00:00,45.91,46.13,45.86,46.1,57800.0,45.91,46.13,45.86,46.1,57800.0
2013-02-22 13:00:00,46.1,46.15,46.01,46.04,35200.0,46.1,46.15,46.01,46.04,35200.0
2013-02-22 14:00:00,46.03,46.16,46.02,46.1,62800.0,46.03,46.16,46.02,46.1,62800.0
2013-02-22 15:00:00,46.09,46.18,46.04,46.1,90800.0,46.09,46.18,46.04,46.1,90800.0
2013-02-25 09:30:00,46.21,46.45,46.09,46.44,50000.0,46.21,46.45,46.09,46.44,50000.0
2013-02-25 10:00:00,46.43,46.45,46.23,46.35,187600.0,46.43,46.45,46.23,46.35,187600.0
2013-02-25 11:00:00,46.28,46.41,46.27,46.34,132800.0,46.28,46.41,46.27,46.34,132800.0
2013-02-25 12:00:00,46.35,46.4,46.23,46.23,382800.0,46.35,46.4,46.23,46.23,382800.0
2013-02-25 13:00:00,46.26,46.35,46.01,46.03,131600.0,46.26,46.35,46.01,46.03,131600.0
2013-02-25 14:00:00,46.06,46.26,46.06,46.19,278800.0,46.06,46.26,46.06,46.19,278800.0
2013-02-25 15:00:00,46.19,46.28,46.06,46.1,1148000.0,46.19,46.28,46.06,46.1,1148000.0
2013-02-26 09:30:00,46.14,46.49,45.95,46.04,123400.0,46.14,46.49,45.95,46.04,123400.0
2013-02-26 10:00:00,46.04,46.13,45.81,45.87,81400.0,46.04,46.13,45.81,45.87,81400.0
2013-02-26 11:00:00,45.87,45.87,45.6,45.76,91200.0,45.87,45.87,45.6,45.76,91200.0
2013-02-26 12:00:00,45.76,45.86,45.68,45.76,92600.0,45.76,45.86,45.68,45.76,92600.0
2013-02-26 13:00:00,45.76,45.87,45.74,45.79,121200.0,45.76,45.87,45.74,45.79,121200.0
2013-02-26 14:00:00,45.79,45.98,45.77,45.94,126000.0,45.79,45.98,45.77,45.94,126000.0
2013-02-26 15:00:00,45.93,45.94,45.63,45.63,159600.0,45.93,45.94,45.63,45.63,159600.0
2013-02-27 09:30:00,45.66,46.1,45.61,45.99,18000.0,45.66,46.1,45.61,45.99,18000.0
2013-02-27 10:00:00,45.99,46.36,45.88,46.36,61200.0,45.99,46.36,45.88,46.36,61200.0
2013-02-27 11:00:00,46.35,46.63,46.22,46.35,86400.0,46.35,46.63,46.22,46.35,86400.0
2013-02-27 12:00:00,46.34,46.58,46.3,46.47,66600.0,46.34,46.58,46.3,46.47,66600.0
2013-02-27 13:00:00,46.47,46.54,46.45,46.46,33600.0,46.47,46.54,46.45,46.46,33600.0
2013-02-27 14:00:00,46.46,46.68,46.45,46.68,44800.0,46.46,46.68,46.45,46.68,44800.0
2013-02-27 15:00:00,46.66,46.7,46.27,46.27,307400.0,46.66,46.7,46.27,46.27,307400.0
2013-02-28 09:30:00,46.38,46.6,46.21,46.4,25200.0,46.38,46.6,46.21,46.4,25200.0
2013-02-28 10:00:00,46.4,46.62,46.1,46.22,102600.0,46.4,46.62,46.1,46.22,102600.0
2013-02-28 11:00:00,46.18,46.29,45.99,46.08,72800.0,46.18,46.29,45.99,46.08,72800.0
2013-02-28 12:00:00,46.08,46.2,46.06,46.08,38600.0,46.08,46.2,46.06,46.08,38600.0
2013-02-28 13:00:00,46.1,46.3,46.09,46.3,91000.0,46.1,46.3,46.09,46.3,91000.0
2013-02-28 14:00:00,46.24,46.37,46.18,46.32,135600.0,46.24,46.37,46.18,46.32,135600.0
2013-02-28 15:00:00,46.31,46.33,46.06,46.09,188000.0,46.31,46.33,46.06,46.09,188000.0
2013-03-01 09:30:00,45.92,46.03,45.52,45.6,62800.0,45.92,46.03,45.52,45.6,62800.0
2013-03-01 10:00:00,45.62,45.71,45.39,45.65,192800.0,45.62,45.71,45.39,45.65,192800.0
2013-03-01 11:00:00,45.68,45.69,45.44,45.6,186400.0,45.68,45.69,45.44,45.6,186400.0
2013-03-01 12:00:00,45.6,45.88,45.57,45.71,76400.0,45.6,45.88,45.57,45.71,76400.0
2013-03-01 13:00:00,45.72,45.77,45.55,45.61,103400.0,45.72,45.77,45.55,45.61,103400.0
2013-03-01 14:00:00,45.61,45.82,45.56,45.64,190200.0,45.61,45.82,45.56,45.64,190200.0
2013-03-01 15:00:00,45.61,45.72,45.46,45.62,386600.0,45.61,45.72,45.46,45.62,386600.0
2013-03-04 09:30:00,45.52,45.67,45.39,45.4,82800.0,45.52,45.67,45.39,45.4,82800.0
2013-03-04 10:00:00,45.42,45.47,45.15,45.19,219600.0,45.42,45.47,45.15,45.19,219600.0
2013-03-04 11:00:00,45.23,45.52,45.19,45.3,196000.0,45.23,45.52,45.19,45.3,196000.0
2013-03-04 12:00:00,45.28,45.3,45.1,45.18,137600.0,45.28,45.3,45.1,45.18,137600.0
2013-03-04 13:00:00,45.17,45.48,45.15,45.46,119200.0,45.17,45.48,45.15,45.46,119200.0
2013-03-04 14:00:00,45.44,45.65,45.22,45.57,200800.0,45.44,45.65,45.22,45.57,200800.0
2013-03-04 15:00:00,45.56,45.62,45.42,45.57,258400.0,45.56,45.62,45.42,45.57,258400.0
2013-03-05 09:30:00,45.85,46.05,45.75,45.95,24400.0,45.85,46.05,45.75,45.95,24400.0
2013-03-05 10:00:00,45.95,46.13,45.8,46.06,75600.0,45.95,46.13,45.8,46.06,75600.0
2013-03-05 11:00:00,46.08,46.35,46.08,46.35,50000.0,46.08,46.35,46.08,46.35,50000.0
2013-03-05 12:00:00,46.35,46.41,46.27,46.35,35400.0,46.35,46.41,46.27,46.35,35400.0
2013-03-05 13:00:00,46.36,46.64,46.26,46.43,69200.0,46.36,46.64,46.26,46.43,69200.0
2013-03-05 14:00:00,46.43,46.68,46.35,46.68,97000.0,46.43,46.68,46.35,46.68,97000.0
2013-03-05 15:00:00,46.65,46.69,46.51,46.59,228400.0,46.65,46.69,46.51,46.59,228400.0
2013-03-06 09:30:00,46.78,47.13,46.77,46.99,59000.0,46.78,47.13,46.77,46.99,59000.0
2013-03-06 10:00:00,46.93,46.99,46.46,46.46,69800.0,46.93,46.99,46.46,46.46,69800.0
2013-03-06 11:00:00,46.43,46.6,46.27,46.47,48200.0,46.43,46.6,46.27,46.47,48200.0
2013-03-06 12:00:00,46.47,46.51,46.34,46.4,66200.0,46.47,46.51,46.34,46.4,66200.0
2013-03-06 13:00:00,46.4,46.44,46.21,46.26,60000.0,46.4,46.44,46.21,46.26,60000.0
2013-03-06 14:00:00,46.27,46.35,46.01,46.08,135400.0,46.27,46.35,46.01,46.08,135400.0
2013-03-06 15:00:00,46.1,46.1,45.97,46.07,160800.0,46.1,46.1,45.97,46.07,160800.0
2013-03-07 09:30:00,46.0,46.19,45.76,45.8,43400.0,46.0,46.19,45.76,45.8,43400.0
2013-03-07 10:00:00,45.81,45.84,45.63,45.69,49000.0,45.81,45.84,45.63,45.69,49000.0
2013-03-07 11:00:00,45.7,45.83,45.56,45.59,31000.0,45.7,45.83,45.56,45.59,31000.0
2013-03-07 12:00:00,45.59,45.59,45.45,45.48,48600.0,45.59,45.59,45.45,45.48,48600.0
2013-03-07 13:00:00,45.48,45.58,45.46,45.49,64400.0,45.48,45.58,45.46,45.49,64400.0
2013-03-07 14:00:00,45.52,45.53,45.29,45.42,107600.0,45.52,45.53,45.29,45.42,107600.0
2013-03-07 15:00:00,45.42,45.53,45.35,45.5,126000.0,45.42,45.53,45.35,45.5,126000.0
2013-03-08 09:30:00,45.53,45.87,45.27,45.41,113800.0,45.53,45.87,45.27,45.41,113800.0
2013-03-08 10:00:00,45.49,45.7,45.12,45.63,295000.0,45.49,45.7,45.12,45.63,295000.0
2013-03-08 11:00:00,45.63,45.82,45.52,45.77,231000.0,45.63,45.82,45.52,45.77,231000.0
2013-03-08 12:00:00,45.81,46.02,45.77,45.93,254600.0,45.81,46.02,45.77,45.93,254600.0
2013-03-08 13:00:00,45.9,45.93,45.79,45.83,52000.0,45.9,45.93,45.79,45.83,52000.0
2013-03-08 14:00:00,45.83,45.87,45.77,45.8,37600.0,45.83,45.87,45.77,45.8,37600.0
2013-03-08 15:00:00,45.81,45.84,45.64,45.69,198600.0,45.81,45.84,45.64,45.69,198600.0
2013-03-11 09:30:00,45.76,46.04,45.69,46.02,66200.0,45.76,46.04,45.69,46.02,66200.0
2013-03-11 10:00:00,46.0,46.23,45.97,46.19,33600.0,46.0,46.23,45.97,46.19,33600.0
2013-03-11 11:00:00,46.21,46.31,46.21,46.3,16800.0,46.21,46.31,46.21,46.3,16800.0
2013-03-11 12:00:00,46.3,46.31,46.08,46.13,50400.0,46.3,46.31,46.08,46.13,50400.0
2013-03-11 13:00:00,46.13,46.17,46.02,46.04,46600.0,46.13,46.17,46.02,46.04,46600.0
2013-03-11 14:00:00,46.04,46.1,45.99,46.0,22600.0,46.04,46.1,45.99,46.0,22600.0
2013-03-11 15:00:00,46.0,46.04,45.9,45.92,74400.0,46.0,46.04,45.9,45.92,74400.0
2013-03-12 09:30:00,45.79,45.83,45.7,45.76,18800.0,45.79,45.83,45.7,45.76,18800.0
2013-03-12 10:00:00,45.77,45.9,45.74,45.82,42800.0,45.77,45.9,45.74,45.82,42800.0
2013-03-12 11:00:00,45.82,45.82,45.63,45.74,80600.0,45.82,45.82,45.63,45.74,80600.0
2013-03-12 12:00:00,45.74,45.74,45.62,45.67,24000.0,45.74,45.74,45.62,45.67,24000.0
2013-03-12 13:00:00,45.67,45.69,45.49,45.6,37400.0,45.67,45.69,45.49,45.6,37400.0
2013-03-12 14:00:00,45.57,45.8,45.56,45.76,36800.0,45.57,45.8,45.56,45.76,36800.0
2013-03-12 15:00:00,45.74,45.85,45.72,45.76,89000.0,45.74,45.85,45.72,45.76,89000.0
2013-03-13 09:30:00,45.78,45.78,45.51,45.65,29200.0,45.78,45.78,45.51,45.65,29200.0
2013-03-13 10:00:00,45.65,45.81,45.59,45.74,114800.0,45.65,45.81,45.59,45.74,114800.0
2013-03-13 11:00:00,45.8,45.92,45.8,45.88,41600.0,45.8,45.92,45.8,45.88,41600.0
2013-03-13 12:00:00,45.88,46.01,45.8,45.82,59200.0,45.88,46.01,45.8,45.82,59200.0
2013-03-13 13:00:00,45.8,45.96,45.77,45.88,188400.0,45.8,45.96,45.77,45.88,188400.0
2013-03-13 14:00:00,45.88,45.88,45.74,45.88,86000.0,45.88,45.88,45.74,45.88,86000.0
2013-03-13 15:00:00,45.88,45.91,45.79,45.85,189600.0,45.88,45.91,45.79,45.85,189600.0
2013-03-14 09:30:00,45.82,46.21,45.82,46.2,50200.0,45.82,46.21,45.82,46.2,50200.0
2013-03-14 10:00:00,46.21,46.58,46.19,46.51,316600.0,46.21,46.58,46.19,46.51,316600.0
2013-03-14 11:00:00,46.52,46.52,46.27,46.28,86400.0,46.52,46.52,46.27,46.28,86400.0
2013-03-14 12:00:00,46.28,46.3,46.23,46.26,139200.0,46.28,46.3,46.23,46.26,139200.0
2013-03-14 13:00:00,46.26,46.37,46.19,46.26,134400.0,46.26,46.37,46.19,46.26,134400.0
2013-03-14 14:00:00,46.26,46.34,46.2,46.27,76000.0,46.26,46.34,46.2,46.27,76000.0
2013-03-14 15:00:00,46.27,46.38,46.27,46.38,81600.0,46.27,46.38,46.27,46.38,81600.0
2013-03-15 09:30:00,46.3,46.41,46.18,46.23,148400.0,46.3,46.41,46.18,46.23,148400.0
2013-03-15 10:00:00,46.25,46.3,46.12,46.17,93000.0,46.25,46.3,46.12,46.17,93000.0
2013-03-15 11:00:00,46.17,46.36,46.01,46.23,97000.0,46.17,46.36,46.01,46.23,97000.0
2013-03-15 12:00:00,46.23,46.42,46.12,46.38,51000.0,46.23,46.42,46.12,46.38,51000.0
2013-03-15 13:00:00,46.38,46.43,46.2,46.26,153600.0,46.38,46.43,46.2,46.26,153600.0
2013-03-15 14:00:00,46.3,46.43,46.22,46.29,88800.0,46.3,46.43,46.22,46.29,88800.0
2013-03-15 15:00:00,46.29,46.34,46.22,46.24,152600.0,46.29,46.34,46.22,46.24,152600.0
2013-03-18 09:30:00,45.73,46.0,45.6,45.99,29800.0,45.73,46.0,45.6,45.99,29800.0
2013-03-18 10:00:00,45.95,46.18,45.91,45.91,49200.0,45.95,46.18,45.91,45.91,49200.0
2013-03-18 11:00:00,45.92,45.96,45.81,45.89,22200.0,45.92,45.96,45.81,45.89,22200.0
2013-03-18 12:00:00,45.91,45.94,45.84,45.9,30200.0,45.91,45.94,45.84,45.9,30200.0
2013-03-18 13:00:00,45.87,45.92,45.8,45.85,36000.0,45.87,45.92,45.8,45.85,36000.0
2013-03-18 14:00:00,45.85,45.88,45.52,45.66,73400.0,45.85,45.88,45.52,45.66,73400.0
2013-03-18 15:00:00,45.66,45.77,45.56,45.6,76200.0,45.66,45.77,45.56,45.6,76200.0
2013-03-19 09:30:00,45.71,45.93,45.71,45.81,12200.0,45.71,45.93,45.71,45.81,12200.0
2013-03-19 10:00:00,45.81,46.07,45.73,45.82,74600.0,45.81,46.07,45.73,45.82,74600.0
2013-03-19 11:00:00,45.82,45.97,45.57,45.57,34400.0,45.82,45.97,45.57,45.57,34400.0
2013-03-19 12:00:00,45.62,45.68,45.45,45.46,38600.0,45.62,45.68,45.45,45.46,38600.0
2013-03-19 13:00:00,45.47,45.47,45.17,45.3,32800.0,45.47,45.47,45.17,45.3,32800.0
2013-03-19 14:00:00,45.31,45.49,45.19,45.4,54000.0,45.31,45.49,45.19,45.4,54000.0
2013-03-19 15:00:00,45.35,45.68,45.27,45.68,112200.0,45.35,45.68,45.27,45.68,112200.0
2013-03-20 09:30:00,45.74,46.01,45.69,45.99,19400.0,45.74,46.01,45.69,45.99,19400.0
2013-03-20 10:00:00,45.99,46.21,45.99,46.02,29600.0,45.99,46.21,45.99,46.02,29600.0
2013-03-20 11:00:00,46.02,46.04,45.79,45.87,15400.0,46.02,46.04,45.79,45.87,15400.0
2013-03-20 12:00:00,45.85,45.9,45.73,45.8,15000.0,45.85,45.9,45.73,45.8,15000.0
2013-03-20 13:00:00,45.81,45.92,45.78,45.82,21400.0,45.81,45.92,45.78,45.82,21400.0
2013-03-20 14:00:00,45.82,45.98,45.73,45.73,45600.0,45.82,45.98,45.73,45.73,45600.0
2013-03-20 15:00:00,45.76,45.96,45.73,45.79,101400.0,45.76,45.96,45.73,45.79,101400.0
2013-03-21 09:30:00,45.6,45.85,45.35,45.75,19800.0,45.6,45.85,45.35,45.75,19800.0
2013-03-21 10:00:00,45.75,45.76,45.57,45.63,39600.0,45.75,45.76,45.57,45.63,39600.0
2013-03-21 11:00:00,45.62,46.01,45.61,45.68,109600.0,45.62,46.01,45.61,45.68,109600.0
2013-03-21 12:00:00,45.69,45.92,45.65,45.8,71000.0,45.69,45.92,45.65,45.8,71000.0
2013-03-21 13:00:00,45.76,45.76,45.62,45.7,29800.0,45.76,45.76,45.62,45.7,29800.0
2013-03-21 14:00:00,45.7,45.85,45.65,45.84,29800.0,45.7,45.85,45.65,45.84,29800.0
2013-03-21 15:00:00,45.8,45.87,45.73,45.79,113600.0,45.8,45.87,45.73,45.79,113600.0
2013-03-22 09:30:00,45.86,46.09,45.86,46.06,21800.0,45.86,46.09,45.86,46.06,21800.0
2013-03-22 10:00:00,46.1,46.22,45.92,46.13,77200.0,46.1,46.22,45.92,46.13,77200.0
2013-03-22 11:00:00,46.15,46.22,45.93,45.94,53600.0,46.15,46.22,45.93,45.94,53600.0
2013-03-22 12:00:00,45.94,46.0,45.88,46.0,50000.0,45.94,46.0,45.88,46.0,50000.0
2013-03-22 13:00:00,45.99,46.12,45.95,46.05,109000.0,45.99,46.12,45.95,46.05,109000.0
2013-03-22 14:00:00,45.98,46.18,45.95,46.09,123200.0,45.98,46.18,45.95,46.09,123200.0
2013-03-22 15:00:00,46.1,46.2,45.97,46.04,131200.0,46.1,46.2,45.97,46.04,131200.0
2013-03-25 09:30:00,46.2,46.21,46.04,46.18,24200.0,46.2,46.21,46.04,46.18,24200.0
2013-03-25 10:00:00,46.18,46.22,45.86,45.91,53200.0,46.18,46.22,45.86,45.91,53200.0
2013-03-25 11:00:00,45.83,45.84,45.68,45.77,24400.0,45.83,45.84,45.68,45.77,24400.0
2013-03-25 12:00:00,45.77,45.77,45.52,45.58,33200.0,45.77,45.77,45.52,45.58,33200.0
2013-03-25 13:00:00,45.58,45.82,45.47,45.79,47000.0,45.58,45.82,45.47,45.79,47000.0
2013-03-25 14:00:00,45.82,45.97,45.7,45.88,38000.0,45.82,45.97,45.7,45.88,38000.0
2013-03-25 15:00:00,45.88,45.88,45.55,45.65,129800.0,45.88,45.88,45.55,45.65,129800.0
2013-03-26 09:30:00,45.88,46.01,45.83,45.97,9400.0,45.88,46.01,45.83,45.97,9400.0
2013-03-26 10:00:00,45.98,46.17,45.7,45.98,40400.0,45.98,46.17,45.7,45.98,40400.0
2013-03-26 11:00:00,46.08,46.08,45.74,45.74,19600.0,46.08,46.08,45.74,45.74,19600.0
2013-03-26 12:00:00,45.77,45.94,45.77,45.87,28600.0,45.77,45.94,45.77,45.87,28600.0
2013-03-26 13:00:00,45.85,46.08,45.85,45.98,21600.0,45.85,46.08,45.85,45.98,21600.0
2013-03-26 14:00:00,45.88,46.15,45.85,45.93,38000.0,45.88,46.15,45.85,45.93,38000.0
2013-03-26 15:00:00,45.93,46.16,45.91,46.15,51600.0,45.93,46.16,45.91,46.15,51600.0
2013-03-27 09:30:00,45.99,46.24,45.87,46.07,23400.0,45.99,46.24,45.87,46.07,23400.0
2013-03-27 10:00:00,46.02,46.32,45.99,46.29,28400.0,46.02,46.32,45.99,46.29,28400.0
2013-03-27 11:00:00,46.29,46.48,46.27,46.46,31200.0,46.29,46.48,46.27,46.46,31200.0
2013-03-27 12:00:00,46.47,46.58,46.44,46.58,50400.0,46.47,46.58,46.44,46.58,50400.0
2013-03-27 13:00:00,46.53,46.61,46.45,46.52,85400.0,46.53,46.61,46.45,46.52,85400.0
2013-03-27 14:00:00,46.52,46.59,46.48,46.52,165200.0,46.52,46.59,46.48,46.52,165200.0
2013-03-27 15:00:00,46.52,46.55,46.41,46.46,147600.0,46.52,46.55,46.41,46.46,147600.0
2013-03-28 09:30:00,46.44,46.46,46.26,46.29,18400.0,46.44,46.46,46.26,46.29,18400.0
2013-03-28 10:00:00,46.29,46.51,46.29,46.45,62000.0,46.29,46.51,46.29,46.45,62000.0
2013-03-28 11:00:00,46.45,46.46,46.27,46.29,36600.0,46.45,46.46,46.27,46.29,36600.0
2013-03-28 12:00:00,46.3,46.38,46.23,46.26,35600.0,46.3,46.38,46.23,46.26,35600.0
2013-03-28 13:00:00,46.27,46.34,46.23,46.23,34800.0,46.27,46.34,46.23,46.23,34800.0
2013-03-28 14:00:00,46.24,46.27,46.15,46.21,42200.0,46.24,46.27,46.15,46.21,42200.0
2013-03-28 15:00:00,46.22,46.28,45.88,46.19,170000.0,46.22,46.28,45.88,46.19,170000.0
2013-04-01 09:30:00,46.03,46.2,45.88,45.92,43000.0,46.03,46.2,45.88,45.92,43000.0
2013-04-01 10:00:00,45.92,45.92,45.47,45.49,60000.0,45.92,45.92,45.47,45.49,60000.0
2013-04-01 11:00:00,45.49,45.66,45.45,45.51,37800.0,45.49,45.66,45.45,45.51,37800.0
2013-04-01 12:00:00,45.51,45.57,45.37,45.51,62000.0,45.51,45.57,45.37,45.51,62000.0
2013-04-01 13:00:00,45.51,45.56,45.38,45.42,68400.0,45.51,45.56,45.38,45.42,68400.0
2013-04-01 14:00:00,45.42,45.48,45.37,45.37,58400.0,45.42,45.48,45.37,45.37,58400.0
2013-04-01 15:00:00,45.35,45.45,45.15,45.42,243800.0,45.35,45.45,45.15,45.42,243800.0
2013-04-02 09:30:00,45.47,45.84,45.47,45.68,23600.0,45.47,45.84,45.47,45.68,23600.0
2013-04-02 10:00:00,45.67,45.9,45.67,45.89,26400.0,45.67,45.9,45.67,45.89,26400.0
2013-04-02 11:00:00,45.83,45.9,45.64,45.73,32400.0,45.83,45.9,45.64,45.73,32400.0
2013-04-02 12:00:00,45.75,45.85,45.71,45.81,22400.0,45.75,45.85,45.71,45.81,22400.0
2013-04-02 13:00:00,45.81,45.85,45.77,45.82,18400.0,45.81,45.85,45.77,45.82,18400.0
2013-04-02 14:00:00,45.8,45.83,45.63,45.63,49000.0,45.8,45.83,45.63,45.63,49000.0
2013-04-02 15:00:00,45.61,45.69,45.38,45.5,136800.0,45.61,45.69,45.38,45.5,136800.0
2013-04-03 09:30:00,45.41,45.53,45.19,45.38,24800.0,45.41,45.53,45.19,45.38,24800.0
2013-04-03 10:00:00,45.35,45.35,45.01,45.02,55600.0,45.35,45.35,45.01,45.02,55600.0
2013-04-03 11:00:00,45.02,45.04,44.81,44.92,111600.0,45.02,45.04,44.81,44.92,111600.0
2013-04-03 12:00:00,44.95,44.97,44.7,44.7,48600.0,44.95,44.97,44.7,44.7,48600.0
2013-04-03 13:00:00,44.72,44.75,44.41,44.52,76000.0,44.72,44.75,44.41,44.52,76000.0
2013-04-03 14:00:00,44.52,44.74,44.51,44.7,90400.0,44.52,44.74,44.51,44.7,90400.0
2013-04-03 15:00:00,44.71,44.78,44.49,44.51,141800.0,44.71,44.78,44.49,44.51,141800.0
2013-04-04 09:30:00,44.68,44.79,44.33,44.36,48400.0,44.68,44.79,44.33,44.36,48400.0
2013-04-04 10:00:00,44.41,44.5,44.02,44.22,176000.0,44.41,44.5,44.02,44.22,176000.0
2013-04-04 11:00:00,44.29,44.3,44.16,44.19,69600.0,44.29,44.3,44.16,44.19,69600.0
2013-04-04 12:00:00,44.21,44.23,44.11,44.11,67600.0,44.21,44.23,44.11,44.11,67600.0
2013-04-04 13:00:00,44.12,44.32,43.95,44.29,618400.0,44.12,44.32,43.95,44.29,618400.0
2013-04-04 14:00:00,44.29,44.6,44.29,44.5,208800.0,44.29,44.6,44.29,44.5,208800.0
2013-04-04 15:00:00,44.49,44.83,44.47,44.83,524400.0,44.49,44.83,44.47,44.83,524400.0
2013-04-05 09:30:00,44.48,44.54,44.23,44.49,26400.0,44.48,44.54,44.23,44.49,26400.0
2013-04-05 10:00:00,44.5,44.77,44.44,44.76,75600.0,44.5,44.77,44.44,44.76,75600.0
2013-04-05 11:00:00,44.76,44.85,44.67,44.77,92800.0,44.76,44.85,44.67,44.77,92800.0
2013-04-05 12:00:00,44.76,44.84,44.73,44.8,33400.0,44.76,44.84,44.73,44.8,33400.0
2013-04-05 13:00:00,44.8,44.88,44.78,44.83,37000.0,44.8,44.88,44.78,44.83,37000.0
2013-04-05 14:00:00,44.83,44.9,44.76,44.76,68400.0,44.83,44.9,44.76,44.76,68400.0
2013-04-05 15:00:00,44.79,44.98,44.74,44.87,183600.0,44.79,44.98,44.74,44.87,183600.0
2013-04-08 09:30:00,44.85,44.96,44.7,44.85,48000.0,44.85,44.96,44.7,44.85,48000.0
2013-04-08 10:00:00,44.83,45.01,44.8,44.96,65800.0,44.83,45.01,44.8,44.96,65800.0
2013-04-08 11:00:00,44.95,45.07,44.94,45.02,59000.0,44.95,45.07,44.94,45.02,59000.0
2013-04-08 12:00:00,45.0,45.09,44.99,45.03,20000.0,45.0,45.09,44.99,45.03,20000.0
2013-04-08 13:00:00,45.06,45.14,44.99,45.12,32600.0,45.06,45.14,44.99,45.12,32600.0
2013-04-08 14:00:00,45.13,45.27,45.1,45.15,31400.0,45.13,45.27,45.1,45.15,31400.0
2013-04-08 15:00:00,45.13,45.24,45.07,45.19,73200.0,45.13,45.24,45.07,45.19,73200.0
2013-04-09 09:30:00,45.25,45.57,45.2,45.2,18800.0,45.25,45.57,45.2,45.2,18800.0
2013-04-09 10:00:00,45.22,45.43,45.06,45.07,60600.0,45.22,45.43,45.06,45.07,60600.0
2013-04-09 11:00:00,45.09,45.1,44.96,45.09,59200.0,45.09,45.1,44.96,45.09,59200.0
2013-04-09 12:00:00,45.07,45.22,45.01,45.21,30200.0,45.07,45.22,45.01,45.21,30200.0
2013-04-09 13:00:00,45.24,45.38,45.21,45.35,59600.0,45.24,45.38,45.21,45.35,59600.0
2013-04-09 14:00:00,45.35,45.45,45.27,45.3,80600.0,45.35,45.45,45.27,45.3,80600.0
2013-04-09 15:00:00,45.33,45.35,45.22,45.28,132600.0,45.33,45.35,45.22,45.28,132600.0
2013-04-10 09:30:00,45.57,45.57,45.02,45.13,146200.0,45.57,45.57,45.02,45.13,146200.0
2013-04-10 10:00:00,45.13,45.22,45.05,45.08,241400.0,45.13,45.22,45.05,45.08,241400.0
2013-04-10 11:00:00,45.1,45.38,45.1,45.34,44800.0,45.1,45.38,45.1,45.34,44800.0
2013-04-10 12:00:00,45.31,45.45,45.28,45.43,35600.0,45.31,45.45,45.28,45.43,35600.0
2013-04-10 13:00:00,45.44,45.49,45.35,45.47,20800.0,45.44,45.49,45.35,45.47,20800.0
2013-04-10 14:00:00,45.47,45.52,45.4,45.48,59200.0,45.47,45.52,45.4,45.48,59200.0
2013-04-10 15:00:00,45.51,45.51,45.34,45.45,79200.0,45.51,45.51,45.34,45.45,79200.0
2013-04-11 09:30:00,45.4,45.8,45.4,45.62,13200.0,45.4,45.8,45.4,45.62,13200.0
2013-04-11 10:00:00,45.62,45.76,45.58,45.75,339600.0,45.62,45.76,45.58,45.75,339600.0
2013-04-11 11:00:00,45.74,45.79,45.59,45.72,114000.0,45.74,45.79,45.59,45.72,114000.0
2013-04-11 12:00:00,45.67,45.7,45.56,45.65,73200.0,45.67,45.7,45.56,45.65,73200.0
2013-04-11 13:00:00,45.63,45.71,45.6,45.6,61000.0,45.63,45.71,45.6,45.6,61000.0
2013-04-11 14:00:00,45.62,45.66,45.48,45.6,96600.0,45.62,45.66,45.48,45.6,96600.0
2013-04-11 15:00:00,45.61,45.61,45.39,45.47,119600.0,45.61,45.61,45.39,45.47,119600.0
2013-04-12 09:30:00,45.35,45.47,45.09,45.12,20600.0,45.35,45.47,45.09,45.12,20600.0
2013-04-12 10:00:00,45.12,45.13,44.6,44.64,171200.0,45.12,45.13,44.6,44.64,171200.0
2013-04-12 11:00:00,44.63,44.64,44.29,44.4,131600.0,44.63,44.64,44.29,44.4,131600.0
2013-04-12 12:00:00,44.4,44.43,44.17,44.23,209600.0,44.4,44.43,44.17,44.23,209600.0
2013-04-12 13:00:00,44.25,44.27,44.07,44.07,116600.0,44.25,44.27,44.07,44.07,116600.0
2013-04-12 14:00:00,44.05,44.29,43.95,44.26,137000.0,44.05,44.29,43.95,44.26,137000.0
2013-04-12 15:00:00,44.27,44.35,44.18,44.34,181200.0,44.27,44.35,44.18,44.34,181200.0
2013-04-15 09:30:00,44.1,44.24,44.1,44.2,37800.0,44.1,44.24,44.1,44.2,37800.0
2013-04-15 10:00:00,44.19,44.52,44.12,44.45,112800.0,44.19,44.52,44.12,44.45,112800.0
2013-04-15 11:00:00,44.45,44.48,44.38,44.38,57000.0,44.45,44.48,44.38,44.38,57000.0
2013-04-15 12:00:00,44.31,44.37,44.03,44.16,46000.0,44.31,44.37,44.03,44.16,46000.0
2013-04-15 13:00:00,44.18,44.32,44.07,44.15,36600.0,44.18,44.32,44.07,44.15,36600.0
2013-04-15 14:00:00,44.13,44.13,43.84,43.85,89800.0,44.13,44.13,43.84,43.85,89800.0
2013-04-15 15:00:00,43.85,44.06,43.8,43.86,176000.0,43.85,44.06,43.8,43.86,176000.0
2013-04-16 09:30:00,44.17,44.17,43.63,43.77,32800.0,44.17,44.17,43.63,43.77,32800.0
2013-04-16 10:00:00,43.73,44.07,43.69,44.07,49800.0,43.73,44.07,43.69,44.07,49800.0
2013-04-16 11:00:00,44.07,44.44,44.05,44.41,128600.0,44.07,44.44,44.05,44.41,128600.0
2013-04-16 12:00:00,44.41,44.5,44.31,44.49,77200.0,44.41,44.5,44.31,44.49,77200.0
2013-04-16 13:00:00,44.49,44.5,44.47,44.48,184200.0,44.49,44.5,44.47,44.48,184200.0
2013-04-16 14:00:00,44.48,44.54,44.47,44.49,115000.0,44.48,44.54,44.47,44.49,115000.0
2013-04-16 15:00:00,44.49,44.85,44.49,44.83,133800.0,44.49,44.85,44.49,44.83,133800.0
2013-04-17 09:30:00,44.55,44.59,44.1,44.13,379200.0,44.55,44.59,44.1,44.13,379200.0
2013-04-17 10:00:00,44.18,44.41,44.14,44.24,541200.0,44.18,44.41,44.14,44.24,541200.0
2013-04-17 11:00:00,44.24,44.34,44.07,44.24,273600.0,44.24,44.34,44.07,44.24,273600.0
2013-04-17 12:00:00,44.27,44.34,44.18,44.3,194000.0,44.27,44.34,44.18,44.3,194000.0
2013-04-17 13:00:00,44.29,44.48,44.27,44.44,155200.0,44.29,44.48,44.27,44.44,155200.0
2013-04-17 14:00:00,44.42,44.58,44.35,44.47,167200.0,44.42,44.58,44.35,44.47,167200.0
2013-04-17 15:00:00,44.47,44.63,44.38,44.49,201600.0,44.47,44.63,44.38,44.49,201600.0
2013-04-18 09:30:00,44.51,44.58,44.43,44.51,54800.0,44.51,44.58,44.43,44.51,54800.0
2013-04-18 10:00:00,44.52,44.8,44.33,44.73,73800.0,44.52,44.8,44.33,44.73,73800.0
2013-04-18 11:00:00,44.76,44.79,44.5,44.52,83000.0,44.76,44.79,44.5,44.52,83000.0
2013-04-18 12:00:00,44.53,44.69,44.5,44.63,69800.0,44.53,44.69,44.5,44.63,69800.0
2013-04-18 13:00:00,44.63,44.68,44.54,44.59,54600.0,44.63,44.68,44.54,44.59,54600.0
2013-04-18 14:00:00,44.56,44.63,44.53,44.59,173600.0,44.56,44.63,44.53,44.59,173600.0
2013-04-18 15:00:00,44.59,44.72,44.54,44.66,167600.0,44.59,44.72,44.54,44.66,167600.0
2013-04-19 09:30:00,44.75,44.75,44.51,44.6,85200.0,44.75,44.75,44.51,44.6,85200.0
2013-04-19 10:00:00,44.6,44.88,44.55,44.8,50600.0,44.6,44.88,44.55,44.8,50600.0
2013-04-19 11:00:00,44.77,45.16,44.77,45.08,103400.0,44.77,45.16,44.77,45.08,103400.0
2013-04-19 12:00:00,45.08,45.12,44.92,45.03,58000.0,45.08,45.12,44.92,45.03,58000.0
2013-04-19 13:00:00,45.03,45.13,44.92,45.06,34600.0,45.03,45.13,44.92,45.06,34600.0
2013-04-19 14:00:00,45.08,45.3,45.05,45.23,61200.0,45.08,45.3,45.05,45.23,61200.0
2013-04-19 15:00:00,45.23,45.32,45.19,45.28,190200.0,45.23,45.32,45.19,45.28,190200.0
2013-04-22 09:30:00,45.41,45.49,44.85,44.93,199800.0,45.41,45.49,44.85,44.93,199800.0
2013-04-22 10:00:00,44.93,45.03,44.77,45.0,58600.0,44.93,45.03,44.77,45.0,58600.0
2013-04-22 11:00:00,44.94,45.17,44.93,45.15,152600.0,44.94,45.17,44.93,45.15,152600.0
2013-04-22 12:00:00,45.16,45.34,45.15,45.23,64600.0,45.16,45.34,45.15,45.23,64600.0
2013-04-22 13:00:00,45.24,45.24,44.98,45.01,123000.0,45.24,45.24,44.98,45.01,123000.0
2013-04-22 14:00:00,45.01,45.08,44.98,45.0,156200.0,45.01,45.08,44.98,45.0,156200.0
2013-04-22 15:00:00,44.99,45.09,44.85,45.02,229600.0,44.99,45.09,44.85,45.02,229600.0
2013-04-23 09:30:00,41.92,43.74,41.52,43.49,1348800.0,41.92,43.74,41.52,43.49,1348800.0
2013-04-23 10:00:00,43.49,44.1,43.31,43.51,1288400.0,43.49,44.1,43.31,43.51,1288400.0
2013-04-23 11:00:00,43.54,43.67,43.38,43.51,1211600.0,43.54,43.67,43.38,43.51,1211600.0
2013-04-23 12:00:00,43.5,43.6,43.37,43.44,384000.0,43.5,43.6,43.37,43.44,384000.0
2013-04-23 13:00:00,43.43,43.49,43.06,43.25,543200.0,43.43,43.49,43.06,43.25,543200.0
2013-04-23 14:00:00,43.23,43.4,43.2,43.27,452400.0,43.23,43.4,43.2,43.27,452400.0
2013-04-23 15:00:00,43.28,43.36,43.13,43.32,925400.0,43.28,43.36,43.13,43.32,925400.0
2013-04-24 09:30:00,43.23,43.3,42.86,42.99,183600.0,43.23,43.3,42.86,42.99,183600.0
2013-04-24 10:00:00,42.99,42.99,42.13,42.29,630800.0,42.99,42.99,42.13,42.29,630800.0
2013-04-24 11:00:00,42.28,42.56,42.19,42.26,712000.0,42.28,42.56,42.19,42.26,712000.0
2013-04-24 12:00:00,42.27,42.32,42.09,42.12,205600.0,42.27,42.32,42.09,42.12,205600.0
2013-04-24 13:00:00,42.12,42.32,42.07,42.15,290000.0,42.12,42.32,42.07,42.15,290000.0
2013-04-24 14:00:00,42.15,42.32,42.02,42.19,277000.0,42.15,42.32,42.02,42.19,277000.0
2013-04-24 15:00:00,42.19,42.29,42.1,42.19,408200.0,42.19,42.29,42.1,42.19,408200.0
2013-04-25 09:30:00,42.29,42.83,42.23,42.82,167000.0,42.29,42.83,42.23,42.82,167000.0
2013-04-25 10:00:00,42.82,43.21,42.63,43.04,376200.0,42.82,43.21,42.63,43.04,376200.0
2013-04-25 11:00:00,43.04,43.6,43.04,43.49,272200.0,43.04,43.6,43.04,43.49,272200.0
2013-04-25 12:00:00,43.48,43.48,43.14,43.29,193200.0,43.48,43.48,43.14,43.29,193200.0
2013-04-25 13:00:00,43.27,43.3,43.19,43.27,97400.0,43.27,43.3,43.19,43.27,97400.0
2013-04-25 14:00:00,43.27,43.29,43.15,43.25,109800.0,43.27,43.29,43.15,43.25,109800.0
2013-04-25 15:00:00,43.24,43.77,43.24,43.52,471400.0,43.24,43.77,43.24,43.52,471400.0
2013-04-26 09:30:00,43.53,43.7,43.35,43.7,49600.0,43.53,43.7,43.35,43.7,49600.0
2013-04-26 10:00:00,43.63,43.72,43.55,43.65,126800.0,43.63,43.72,43.55,43.65,126800.0
2013-04-26 11:00:00,43.61,43.7,43.49,43.62,183000.0,43.61,43.7,43.49,43.62,183000.0
2013-04-26 12:00:00,43.58,43.63,43.48,43.62,81600.0,43.58,43.63,43.48,43.62,81600.0
2013-04-26 13:00:00,43.62,43.66,43.49,43.65,76000.0,43.62,43.66,43.49,43.65,76000.0
2013-04-26 14:00:00,43.66,43.89,43.65,43.79,164800.0,43.66,43.89,43.65,43.79,164800.0
2013-04-26 15:00:00,43.79,43.98,43.78,43.97,269400.0,43.79,43.98,43.78,43.97,269400.0
2013-04-29 09:30:00,44.12,44.38,44.07,44.24,89600.0,44.12,44.38,44.07,44.24,89600.0
2013-04-29 10:00:00,44.2,44.43,44.2,44.4,78000.0,44.2,44.43,44.2,44.4,78000.0
2013-04-29 11:00:00,44.41,44.46,44.28,44.43,88200.0,44.41,44.46,44.28,44.43,88200.0
2013-04-29 12:00:00,44.44,44.54,44.23,44.29,160400.0,44.44,44.54,44.23,44.29,160400.0
2013-04-29 13:00:00,44.29,44.35,44.19,44.24,349200.0,44.29,44.35,44.19,44.24,349200.0
2013-04-29 14:00:00,44.24,44.38,44.22,44.32,292800.0,44.24,44.38,44.22,44.32,292800.0
2013-04-29 15:00:00,44.32,44.36,44.17,44.18,360800.0,44.32,44.36,44.17,44.18,360800.0
2013-04-30 09:30:00,44.29,44.48,44.1,44.12,131400.0,44.29,44.48,44.1,44.12,131400.0
2013-04-30 10:00:00,44.15,44.21,44.0,44.03,113200.0,44.15,44.21,44.0,44.03,113200.0
2013-04-30 11:00:00,44.01,44.06,43.95,44.0,186200.0,44.01,44.06,43.95,44.0,186200.0
2013-04-30 12:00:00,43.99,44.26,43.98,44.24,115600.0,43.99,44.26,43.98,44.24,115600.0
2013-04-30 13:00:00,44.26,44.38,44.19,44.28,100600.0,44.26,44.38,44.19,44.28,100600.0
2013-04-30 14:00:00,44.29,44.31,44.02,44.04,174600.0,44.29,44.31,44.02,44.04,174600.0
2013-04-30 15:00:00,44.04,44.1,43.74,44.02,537600.0,44.04,44.1,43.74,44.02,537600.0
2013-05-01 09:30:00,43.76,43.99,43.43,43.44,75400.0,43.76,43.99,43.43,43.44,75400.0
2013-05-01 10:00:00,43.47,43.49,43.1,43.47,181800.0,43.47,43.49,43.1,43.47,181800.0
2013-05-01 11:00:00,43.45,43.45,43.12,43.15,221000.0,43.45,43.45,43.12,43.15,221000.0
2013-05-01 12:00:00,43.15,43.15,42.75,42.83,152600.0,43.15,43.15,42.75,42.83,152600.0
2013-05-01 13:00:00,42.82,42.84,42.66,42.74,225800.0,42.82,42.84,42.66,42.74,225800.0
2013-05-01 14:00:00,42.74,42.87,42.67,42.75,227800.0,42.74,42.87,42.67,42.75,227800.0
2013-05-01 15:00:00,42.77,42.77,42.58,42.6,352600.0,42.77,42.77,42.58,42.6,352600.0
2013-05-02 09:30:00,42.76,42.88,42.5,42.52,34800.0,42.76,42.88,42.5,42.52,34800.0
2013-05-02 10:00:00,42.56,42.71,42.54,42.57,97400.0,42.56,42.71,42.54,42.57,97400.0
2013-05-02 11:00:00,42.58,42.74,42.56,42.58,78200.0,42.58,42.74,42.56,42.58,78200.0
2013-05-02 12:00:00,42.63,42.63,42.52,42.52,92400.0,42.63,42.63,42.52,42.52,92400.0
2013-05-02 13:00:00,42.52,42.61,42.48,42.51,147400.0,42.52,42.61,42.48,42.51,147400.0
2013-05-02 14:00:00,42.55,42.55,42.4,42.43,204800.0,42.55,42.55,42.4,42.43,204800.0
2013-05-02 15:00:00,42.43,42.44,42.05,42.19,448800.0,42.43,42.44,42.05,42.19,448800.0
2013-05-03 09:30:00,42.6,42.61,42.33,42.53,42000.0,42.6,42.61,42.33,42.53,42000.0
2013-05-03 10:00:00,42.52,42.58,42.38,42.56,90800.0,42.52,42.58,42.38,42.56,90800.0
2013-05-03 11:00:00,42.56,42.74,42.52,42.73,153200.0,42.56,42.74,42.52,42.73,153200.0
2013-05-03 12:00:00,42.73,42.74,42.6,42.61,97000.0,42.73,42.74,42.6,42.61,97000.0
2013-05-03 13:00:00,42.62,42.69,42.59,42.59,193800.0,42.62,42.69,42.59,42.59,193800.0
2013-05-03 14:00:00,42.6,42.67,42.59,42.63,193400.0,42.6,42.67,42.59,42.63,193400.0
2013-05-03 15:00:00,42.63,42.74,42.54,42.65,250400.0,42.63,42.74,42.54,42.65,250400.0
2013-05-06 09:30:00,42.8,42.86,42.71,42.76,21800.0,42.8,42.86,42.71,42.76,21800.0
2013-05-06 10:00:00,42.76,42.94,42.71,42.9,42000.0,42.76,42.94,42.71,42.9,42000.0
2013-05-06 11:00:00,42.91,43.0,42.87,42.99,46800.0,42.91,43.0,42.87,42.99,46800.0
2013-05-06 12:00:00,42.98,43.0,42.88,42.9,60000.0,42.98,43.0,42.88,42.9,60000.0
2013-05-06 13:00:00,42.88,42.92,42.82,42.9,95400.0,42.88,42.92,42.82,42.9,95400.0
2013-05-06 14:00:00,42.89,42.91,42.86,42.88,73200.0,42.89,42.91,42.86,42.88,73200.0
2013-05-06 15:00:00,42.88,42.99,42.83,42.88,135000.0,42.88,42.99,42.83,42.88,135000.0
2013-05-07 09:30:00,42.99,43.12,42.9,43.12,16600.0,42.99,43.12,42.9,43.12,16600.0
2013-05-07 10:00:00,43.17,43.17,42.84,42.87,73400.0,43.17,43.17,42.84,42.87,73400.0
2013-05-07 11:00:00,42.89,42.9,42.8,42.8,50600.0,42.89,42.9,42.8,42.8,50600.0
2013-05-07 12:00:00,42.81,42.88,42.8,42.84,49800.0,42.81,42.88,42.8,42.84,49800.0
2013-05-07 13:00:00,42.84,42.86,42.8,42.82,88800.0,42.84,42.86,42.8,42.82,88800.0
2013-05-07 14:00:00,42.83,43.02,42.81,43.02,125600.0,42.83,43.02,42.81,43.02,125600.0
2013-05-07 15:00:00,43.02,43.02,42.86,42.97,135400.0,43.02,43.02,42.86,42.97,135400.0
2013-05-08 09:30:00,42.87,43.26,42.87,43.08,45200.0,42.87,43.26,42.87,43.08,45200.0
2013-05-08 10:00:00,43.16,43.49,43.12,43.41,85200.0,43.16,43.49,43.12,43.41,85200.0
2013-05-08 11:00:00,43.41,43.56,43.38,43.48,88800.0,43.41,43.56,43.38,43.48,88800.0
2013-05-08 12:00:00,43.46,43.62,43.42,43.59,106800.0,43.46,43.62,43.42,43.59,106800.0
2013-05-08 13:00:00,43.59,43.76,43.58,43.63,115200.0,43.59,43.76,43.58,43.63,115200.0
2013-05-08 14:00:00,43.62,43.62,43.45,43.52,154800.0,43.62,43.62,43.45,43.52,154800.0
2013-05-08 15:00:00,43.51,43.7,43.46,43.68,285600.0,43.51,43.7,43.46,43.68,285600.0
2013-05-09 09:30:00,43.5,43.71,43.46,43.61,63200.0,43.5,43.71,43.46,43.61,63200.0
2013-05-09 10:00:00,43.6,43.6,43.42,43.5,65600.0,43.6,43.6,43.42,43.5,65600.0
2013-05-09 11:00:00,43.48,43.58,43.48,43.53,42600.0,43.48,43.58,43.48,43.53,42600.0
2013-05-09 12:00:00,43.56,43.59,43.49,43.54,62200.0,43.56,43.59,43.49,43.54,62200.0
2013-05-09 13:00:00,43.58,43.72,43.55,43.71,79400.0,43.58,43.72,43.55,43.71,79400.0
2013-05-09 14:00:00,43.73,43.75,43.49,43.51,75600.0,43.73,43.75,43.49,43.51,75600.0
2013-05-09 15:00:00,43.49,43.54,43.27,43.43,129800.0,43.49,43.54,43.27,43.43,129800.0
2013-05-10 09:30:00,43.47,43.65,43.3,43.54,26400.0,43.47,43.65,43.3,43.54,26400.0
2013-05-10 10:00:00,43.55,43.62,43.46,43.57,34000.0,43.55,43.62,43.46,43.57,34000.0
2013-05-10 11:00:00,43.59,43.74,43.52,43.74,49200.0,43.59,43.74,43.52,43.74,49200.0
2013-05-10 12:00:00,43.7,43.73,43.56,43.59,84400.0,43.7,43.73,43.56,43.59,84400.0
2013-05-10 13:00:00,43.59,43.85,43.59,43.78,136200.0,43.59,43.85,43.59,43.78,136200.0
2013-05-10 14:00:00,43.78,43.9,43.77,43.9,52200.0,43.78,43.9,43.77,43.9,52200.0
2013-05-10 15:00:00,43.9,43.97,43.87,43.89,82400.0,43.9,43.97,43.87,43.89,82400.0
2013-05-13 09:30:00,43.86,43.96,43.83,43.87,21800.0,43.86,43.96,43.83,43.87,21800.0
2013-05-13 10:00:00,43.85,44.04,43.77,43.77,49600.0,43.85,44.04,43.77,43.77,49600.0
2013-05-13 11:00:00,43.8,43.96,43.71,43.92,112000.0,43.8,43.96,43.71,43.92,112000.0
2013-05-13 12:00:00,43.92,43.99,43.8,43.83,25600.0,43.92,43.99,43.8,43.83,25600.0
2013-05-13 13:00:00,43.85,43.88,43.63,43.66,36000.0,43.85,43.88,43.63,43.66,36000.0
2013-05-13 14:00:00,43.67,43.68,43.57,43.63,40800.0,43.67,43.68,43.57,43.63,40800.0
2013-05-13 15:00:00,43.63,43.63,43.48,43.49,88200.0,43.63,43.63,43.48,43.49,88200.0
2013-05-14 09:30:00,43.77,44.1,43.57,44.06,54200.0,43.77,44.1,43.57,44.06,54200.0
2013-05-14 10:00:00,44.1,44.38,44.09,44.37,137000.0,44.1,44.38,44.09,44.37,137000.0
2013-05-14 11:00:00,44.38,44.47,44.35,44.45,55600.0,44.38,44.47,44.35,44.45,55600.0
2013-05-14 12:00:00,44.45,44.52,44.38,44.44,40000.0,44.45,44.52,44.38,44.44,40000.0
2013-05-14 13:00:00,44.45,44.48,44.32,44.35,64400.0,44.45,44.48,44.32,44.35,64400.0
2013-05-14 14:00:00,44.33,44.45,44.3,44.35,83800.0,44.33,44.45,44.3,44.35,83800.0
2013-05-14 15:00:00,44.35,44.44,44.32,44.4,165000.0,44.35,44.44,44.32,44.4,165000.0
2013-05-15 09:30:00,44.25,44.48,44.25,44.38,21800.0,44.25,44.48,44.25,44.38,21800.0
2013-05-15 10:00:00,44.42,44.44,44.21,44.3,157600.0,44.42,44.44,44.21,44.3,157600.0
2013-05-15 11:00:00,44.31,44.38,44.17,44.17,59600.0,44.31,44.38,44.17,44.17,59600.0
2013-05-15 12:00:00,44.17,44.25,43.73,43.75,206600.0,44.17,44.25,43.73,43.75,206600.0
2013-05-15 13:00:00,43.76,43.99,43.76,43.93,73800.0,43.76,43.99,43.76,43.93,73800.0
2013-05-15 14:00:00,43.92,43.92,43.6,43.63,103000.0,43.92,43.92,43.6,43.63,103000.0
2013-05-15 15:00:00,43.66,43.83,43.63,43.73,223800.0,43.66,43.83,43.63,43.73,223800.0
2013-05-16 09:30:00,43.79,44.07,43.55,43.55,34800.0,43.79,44.07,43.55,43.55,34800.0
2013-05-16 10:00:00,43.55,43.6,43.43,43.51,78400.0,43.55,43.6,43.43,43.51,78400.0
2013-05-16 11:00:00,43.52,43.87,43.51,43.78,67600.0,43.52,43.87,43.51,43.78,67600.0
2013-05-16 12:00:00,43.78,43.84,43.56,43.6,89800.0,43.78,43.84,43.56,43.6,89800.0
2013-05-16 13:00:00,43.59,43.68,43.56,43.62,70000.0,43.59,43.68,43.56,43.62,70000.0
2013-05-16 14:00:00,43.6,43.67,43.52,43.54,31000.0,43.6,43.67,43.52,43.54,31000.0
2013-05-16 15:00:00,43.52,43.54,43.25,43.3,104000.0,43.52,43.54,43.25,43.3,104000.0
2013-05-17 09:30:00,43.47,43.47,43.23,43.45,20400.0,43.47,43.47,43.23,43.45,20400.0
2013-05-17 10:00:00,43.45,43.46,43.27,43.33,33400.0,43.45,43.46,43.27,43.33,33400.0
2013-05-17 11:00:00,43.32,43.32,43.13,43.17,58000.0,43.32,43.32,43.13,43.17,58000.0
2013-05-17 12:00:00,43.17,43.21,43.16,43.19,85600.0,43.17,43.21,43.16,43.19,85600.0
2013-05-17 13:00:00,43.18,43.2,43.02,43.15,132200.0,43.18,43.2,43.02,43.15,132200.0
2013-05-17 14:00:00,43.13,43.17,43.05,43.17,79000.0,43.13,43.17,43.05,43.17,79000.0
2013-05-17 15:00:00,43.17,43.22,43.13,43.19,194400.0,43.17,43.22,43.13,43.19,194400.0
2013-05-20 09:30:00,43.08,43.42,43.08,43.2,55600.0,43.08,43.42,43.08,43.2,55600.0
2013-05-20 10:00:00,43.23,43.31,43.18,43.25,32600.0,43.23,43.31,43.18,43.25,32600.0
2013-05-20 11:00:00,43.25,43.36,43.13,43.31,87200.0,43.25,43.36,43.13,43.31,87200.0
2013-05-20 12:00:00,43.3,43.33,43.13,43.17,42400.0,43.3,43.33,43.13,43.17,42400.0
2013-05-20 13:00:00,43.16,43.24,43.02,43.05,24800.0,43.16,43.24,43.02,43.05,24800.0
2013-05-20 14:00:00,43.05,43.05,42.94,42.94,109400.0,43.05,43.05,42.94,42.94,109400.0
2013-05-20 15:00:00,42.98,43.0,42.75,42.84,150400.0,42.98,43.0,42.75,42.84,150400.0
2013-05-21 09:30:00,42.83,42.98,42.73,42.87,62000.0,42.83,42.98,42.73,42.87,62000.0
2013-05-21 10:00:00,42.85,42.89,42.74,42.83,50800.0,42.85,42.89,42.74,42.83,50800.0
2013-05-21 11:00:00,42.83,42.99,42.77,42.95,78600.0,42.83,42.99,42.77,42.95,78600.0
2013-05-21 12:00:00,42.98,43.02,42.91,42.93,69200.0,42.98,43.02,42.91,42.93,69200.0
2013-05-21 13:00:00,42.94,42.99,42.88,42.9,43800.0,42.94,42.99,42.88,42.9,43800.0
2013-05-21 14:00:00,42.91,43.09,42.9,43.07,67000.0,42.91,43.09,42.9,43.07,67000.0
2013-05-21 15:00:00,43.07,43.07,42.66,42.79,241600.0,43.07,43.07,42.66,42.79,241600.0
2013-05-22 09:30:00,42.78,43.01,42.43,42.67,51000.0,42.78,43.01,42.43,42.67,51000.0
2013-05-22 10:00:00,42.77,43.13,42.76,42.79,55200.0,42.77,43.13,42.76,42.79,55200.0
2013-05-22 11:00:00,42.77,42.85,42.68,42.72,34200.0,42.77,42.85,42.68,42.72,34200.0
2013-05-22 12:00:00,42.71,42.73,42.52,42.54,143000.0,42.71,42.73,42.52,42.54,143000.0
2013-05-22 13:00:00,42.56,42.58,42.22,42.26,154800.0,42.56,42.58,42.22,42.26,154800.0
2013-05-22 14:00:00,42.29,42.32,42.02,42.07,135200.0,42.29,42.32,42.02,42.07,135200.0
2013-05-22 15:00:00,42.08,42.08,41.67,41.69,290800.0,42.08,42.08,41.67,41.69,290800.0
2013-05-23 09:30:00,41.52,41.57,41.2,41.38,78400.0,41.52,41.57,41.2,41.38,78400.0
2013-05-23 10:00:00,41.45,41.87,41.3,41.73,353000.0,41.45,41.87,41.3,41.73,353000.0
2013-05-23 11:00:00,41.73,41.97,41.63,41.88,152000.0,41.73,41.97,41.63,41.88,152000.0
2013-05-23 12:00:00,41.96,42.15,41.83,42.13,139400.0,41.96,42.15,41.83,42.13,139400.0
2013-05-23 13:00:00,42.12,42.4,42.07,42.4,73200.0,42.12,42.4,42.07,42.4,73200.0
2013-05-23 14:00:00,42.38,42.49,42.16,42.16,97000.0,42.38,42.49,42.16,42.16,97000.0
2013-05-23 15:00:00,42.19,42.27,42.1,42.25,182600.0,42.19,42.27,42.1,42.25,182600.0
2013-05-24 09:30:00,42.12,42.13,41.76,41.84,14600.0,42.12,42.13,41.76,41.84,14600.0
2013-05-24 10:00:00,41.82,41.87,41.74,41.86,109800.0,41.82,41.87,41.74,41.86,109800.0
2013-05-24 11:00:00,41.87,41.93,41.8,41.93,78800.0,41.87,41.93,41.8,41.93,78800.0
2013-05-24 12:00:00,41.93,41.93,41.87,41.88,39200.0,41.93,41.93,41.87,41.88,39200.0
2013-05-24 13:00:00,41.88,41.95,41.88,41.94,78600.0,41.88,41.95,41.88,41.94,78600.0
2013-05-24 14:00:00,41.94,42.02,41.94,41.97,57400.0,41.94,42.02,41.94,41.97,57400.0
2013-05-24 15:00:00,41.98,41.99,41.83,41.91,89800.0,41.98,41.99,41.83,41.91,89800.0
2013-05-28 09:30:00,42.23,42.49,42.19,42.4,246400.0,42.23,42.49,42.19,42.4,246400.0
2013-05-28 10:00:00,42.4,42.47,42.36,42.41,167600.0,42.4,42.47,42.36,42.41,167600.0
2013-05-28 11:00:00,42.4,42.45,42.3,42.35,151200.0,42.4,42.45,42.3,42.35,151200.0
2013-05-28 12:00:00,42.38,42.41,42.34,42.39,110400.0,42.38,42.41,42.34,42.39,110400.0
2013-05-28 13:00:00,42.39,42.42,42.32,42.35,106800.0,42.39,42.42,42.32,42.35,106800.0
2013-05-28 14:00:00,42.36,42.37,42.24,42.34,169400.0,42.36,42.37,42.24,42.34,169400.0
2013-05-28 15:00:00,42.33,42.33,42.19,42.25,219200.0,42.33,42.33,42.19,42.25,219200.0
2013-05-29 09:30:00,42.0,42.0,41.67,41.71,38600.0,42.0,42.0,41.67,41.71,38600.0
2013-05-29 10:00:00,41.72,41.79,41.54,41.64,162400.0,41.72,41.79,41.54,41.64,162400.0
2013-05-29 11:00:00,41.63,41.93,41.63,41.87,173800.0,41.63,41.93,41.63,41.87,173800.0
2013-05-29 12:00:00,41.86,41.93,41.8,41.85,124200.0,41.86,41.93,41.8,41.85,124200.0
2013-05-29 13:00:00,41.86,42.04,41.82,42.04,76800.0,41.86,42.04,41.82,42.04,76800.0
2013-05-29 14:00:00,42.04,42.18,42.01,42.13,90200.0,42.04,42.18,42.01,42.13,90200.0
2013-05-29 15:00:00,42.13,42.2,41.84,41.86,267800.0,42.13,42.2,41.84,41.86,267800.0
2013-05-30 09:30:00,41.99,41.99,41.74,41.83,54400.0,41.99,41.99,41.74,41.83,54400.0
2013-05-30 10:00:00,41.85,41.95,41.83,41.9,108800.0,41.85,41.95,41.83,41.9,108800.0
2013-05-30 11:00:00,41.9,41.91,41.6,41.61,73800.0,41.9,41.91,41.6,41.61,73800.0
2013-05-30 12:00:00,41.62,41.66,40.79,40.88,296000.0,41.62,41.66,40.79,40.88,296000.0
2013-05-30 13:00:00,40.9,41.41,40.79,41.31,228600.0,40.9,41.41,40.79,41.31,228600.0
2013-05-30 14:00:00,41.32,41.4,41.26,41.38,173000.0,41.32,41.4,41.26,41.38,173000.0
2013-05-30 15:00:00,41.35,41.61,41.35,41.6,266800.0,41.35,41.61,41.35,41.6,266800.0
2013-05-31 09:30:00,41.48,41.74,41.01,41.56,101400.0,41.48,41.74,41.01,41.56,101400.0
2013-05-31 10:00:00,41.56,41.67,41.48,41.54,53000.0,41.56,41.67,41.48,41.54,53000.0
2013-05-31 11:00:00,41.54,41.8,41.41,41.6,109200.0,41.54,41.8,41.41,41.6,109200.0
2013-05-31 12:00:00,41.59,41.64,41.51,41.58,74000.0,41.59,41.64,41.51,41.58,74000.0
2013-05-31 13:00:00,41.59,41.61,41.39,41.46,75400.0,41.59,41.61,41.39,41.46,75400.0
2013-05-31 14:00:00,41.45,41.51,41.38,41.51,131000.0,41.45,41.51,41.38,41.51,131000.0
2013-05-31 15:00:00,41.49,41.58,41.22,41.24,272200.0,41.49,41.58,41.22,41.24,272200.0
2013-06-03 09:30:00,41.39,41.56,41.11,41.22,46200.0,41.39,41.56,41.11,41.22,46200.0
2013-06-03 10:00:00,41.22,41.7,41.19,41.63,127800.0,41.22,41.7,41.19,41.63,127800.0
2013-06-03 11:00:00,41.63,41.66,41.37,41.49,149600.0,41.63,41.66,41.37,41.49,149600.0
2013-06-03 12:00:00,41.49,41.64,41.46,41.54,57000.0,41.49,41.64,41.46,41.54,57000.0
2013-06-03 13:00:00,41.55,41.55,41.24,41.35,152800.0,41.55,41.55,41.24,41.35,152800.0
2013-06-03 14:00:00,41.4,41.49,41.22,41.33,76400.0,41.4,41.49,41.22,41.33,76400.0
2013-06-03 15:00:00,41.35,41.49,41.32,41.47,184600.0,41.35,41.49,41.32,41.47,184600.0
2013-06-04 09:30:00,41.58,42.02,41.48,41.94,56600.0,41.58,42.02,41.48,41.94,56600.0
2013-06-04 10:00:00,41.94,42.17,41.8,41.98,125400.0,41.94,42.17,41.8,41.98,125400.0
2013-06-04 11:00:00,41.93,42.04,41.88,42.03,160400.0,41.93,42.04,41.88,42.03,160400.0
2013-06-04 12:00:00,42.02,42.02,41.81,41.96,147000.0,42.02,42.02,41.81,41.96,147000.0
2013-06-04 13:00:00,41.96,42.02,41.85,41.95,101200.0,41.96,42.02,41.85,41.95,101200.0
2013-06-04 14:00:00,41.93,42.13,41.88,42.06,128800.0,41.93,42.13,41.88,42.06,128800.0
2013-06-04 15:00:00,42.06,42.06,41.85,41.85,173000.0,42.06,42.06,41.85,41.85,173000.0
2013-06-05 09:30:00,41.88,42.0,41.76,41.97,59000.0,41.88,42.0,41.76,41.97,59000.0
2013-06-05 10:00:00,41.92,42.05,41.85,41.91,104000.0,41.92,42.05,41.85,41.91,104000.0
2013-06-05 11:00:00,41.92,41.92,41.7,41.72,75400.0,41.92,41.92,41.7,41.72,75400.0
2013-06-05 12:00:00,41.74,41.85,41.7,41.82,74200.0,41.74,41.85,41.7,41.82,74200.0
2013-06-05 13:00:00,41.82,42.05,41.8,41.96,81200.0,41.82,42.05,41.8,41.96,81200.0
2013-06-05 14:00:00,41.96,42.02,41.82,42.0,72600.0,41.96,42.02,41.82,42.0,72600.0
2013-06-05 15:00:00,42.01,42.1,41.79,41.79,141800.0,42.01,42.1,41.79,41.79,141800.0
2013-06-06 09:30:00,41.85,42.1,41.81,41.97,32200.0,41.85,42.1,41.81,41.97,32200.0
2013-06-06 10:00:00,41.97,42.22,41.88,42.2,274600.0,41.97,42.22,41.88,42.2,274600.0
2013-06-06 11:00:00,42.22,42.36,42.06,42.13,92000.0,42.22,42.36,42.06,42.13,92000.0
2013-06-06 12:00:00,42.13,42.21,41.94,41.97,75400.0,42.13,42.21,41.94,41.97,75400.0
2013-06-06 13:00:00,41.99,42.22,41.96,42.15,60600.0,41.99,42.22,41.96,42.15,60600.0
2013-06-06 14:00:00,42.12,42.17,42.0,42.12,80800.0,42.12,42.17,42.0,42.12,80800.0
2013-06-06 15:00:00,42.12,42.17,41.96,42.02,226400.0,42.12,42.17,41.96,42.02,226400.0
2013-06-07 09:30:00,42.33,42.33,41.81,41.88,143400.0,42.33,42.33,41.81,41.88,143400.0
2013-06-07 10:00:00,41.88,42.02,41.88,41.92,118800.0,41.88,42.02,41.88,41.92,118800.0
2013-06-07 11:00:00,41.94,41.96,41.87,41.92,58000.0,41.94,41.96,41.87,41.92,58000.0
2013-06-07 12:00:00,41.9,42.0,41.9,41.92,77200.0,41.9,42.0,41.9,41.92,77200.0
2013-06-07 13:00:00,41.91,42.0,41.91,41.95,57000.0,41.91,42.0,41.91,41.95,57000.0
2013-06-07 14:00:00,41.95,42.0,41.9,41.96,90400.0,41.95,42.0,41.9,41.96,90400.0
2013-06-07 15:00:00,41.96,42.07,41.92,41.92,209200.0,41.96,42.07,41.92,41.92,209200.0
2013-06-10 09:30:00,42.07,42.2,41.84,41.96,138400.0,42.07,42.2,41.84,41.96,138400.0
2013-06-10 10:00:00,41.96,42.44,41.94,42.38,49600.0,41.96,42.44,41.94,42.38,49600.0
2013-06-10 11:00:00,42.4,42.44,42.27,42.35,48200.0,42.4,42.44,42.27,42.35,48200.0
2013-06-10 12:00:00,42.35,42.42,42.26,42.26,52400.0,42.35,42.42,42.26,42.26,52400.0
2013-06-10 13:00:00,42.26,42.26,41.85,41.86,58400.0,42.26,42.26,41.85,41.86,58400.0
2013-06-10 14:00:00,41.85,41.95,41.75,41.94,193200.0,41.85,41.95,41.75,41.94,193200.0
2013-06-10 15:00:00,41.94,42.1,41.92,41.98,158200.0,41.94,42.1,41.92,41.98,158200.0
2013-06-11 09:30:00,42.88,42.89,41.74,41.83,92200.0,42.88,42.89,41.74,41.83,92200.0
2013-06-11 10:00:00,41.83,42.45,41.78,42.42,176800.0,41.83,42.45,41.78,42.42,176800.0
2013-06-11 11:00:00,42.42,42.82,42.41,42.58,98600.0,42.42,42.82,42.41,42.58,98600.0
2013-06-11 12:00:00,42.58,42.71,42.46,42.54,191200.0,42.58,42.71,42.46,42.54,191200.0
2013-06-11 13:00:00,42.53,42.54,42.34,42.48,133400.0,42.53,42.54,42.34,42.48,133400.0
2013-06-11 14:00:00,42.48,42.59,42.48,42.57,247800.0,42.48,42.59,42.48,42.57,247800.0
2013-06-11 15:00:00,42.58,42.58,42.49,42.54,284400.0,42.58,42.58,42.49,42.54,284400.0
2013-06-12 09:30:00,42.82,43.05,42.39,42.84,101400.0,42.82,43.05,42.39,42.84,101400.0
2013-06-12 10:00:00,42.8,42.83,42.65,42.79,126200.0,42.8,42.83,42.65,42.79,126200.0
2013-06-12 11:00:00,42.79,42.91,42.76,42.8,177200.0,42.79,42.91,42.76,42.8,177200.0
2013-06-12 12:00:00,42.84,42.88,42.71,42.84,141400.0,42.84,42.88,42.71,42.84,141400.0
2013-06-12 13:00:00,42.85,42.96,42.79,42.93,86200.0,42.85,42.96,42.79,42.93,86200.0
2013-06-12 14:00:00,42.93,42.93,42.77,42.81,85400.0,42.93,42.93,42.77,42.81,85400.0
2013-06-12 15:00:00,42.82,43.0,42.77,42.99,264600.0,42.82,43.0,42.77,42.99,264600.0
2013-06-13 09:30:00,43.02,43.21,42.76,43.02,56000.0,43.02,43.21,42.76,43.02,56000.0
2013-06-13 10:00:00,43.02,43.8,42.98,43.74,200000.0,43.02,43.8,42.98,43.74,200000.0
2013-06-13 11:00:00,43.73,43.8,43.68,43.77,162200.0,43.73,43.8,43.68,43.77,162200.0
2013-06-13 12:00:00,43.77,44.03,43.75,44.03,118000.0,43.77,44.03,43.75,44.03,118000.0
2013-06-13 13:00:00,44.06,44.37,44.02,44.12,196400.0,44.06,44.37,44.02,44.12,196400.0
2013-06-13 14:00:00,44.13,44.8,44.13,44.56,234800.0,44.13,44.8,44.13,44.56,234800.0
2013-06-13 15:00:00,44.53,44.82,44.51,44.68,348000.0,44.53,44.82,44.51,44.68,348000.0
2013-06-14 09:30:00,44.75,44.87,44.54,44.74,120600.0,44.75,44.87,44.54,44.74,120600.0
2013-06-14 10:00:00,44.75,44.77,44.63,44.71,207400.0,44.75,44.77,44.63,44.71,207400.0
2013-06-14 11:00:00,44.73,44.8,44.62,44.76,164600.0,44.73,44.8,44.62,44.76,164600.0
2013-06-14 12:00:00,44.76,44.76,44.56,44.62,124000.0,44.76,44.76,44.56,44.62,124000.0
2013-06-14 13:00:00,44.62,44.74,44.58,44.73,78200.0,44.62,44.74,44.58,44.73,78200.0
2013-06-14 14:00:00,44.74,44.85,44.67,44.68,83600.0,44.74,44.85,44.67,44.68,83600.0
2013-06-14 15:00:00,44.68,44.77,44.59,44.63,210800.0,44.68,44.77,44.59,44.63,210800.0
2013-06-17 09:30:00,45.05,45.47,45.05,45.38,235400.0,45.05,45.47,45.05,45.38,235400.0
2013-06-17 10:00:00,45.4,46.02,45.38,45.73,324800.0,45.4,46.02,45.38,45.73,324800.0
2013-06-17 11:00:00,45.72,45.87,45.42,45.56,231800.0,45.72,45.87,45.42,45.56,231800.0
2013-06-17 12:00:00,45.56,45.7,45.5,45.65,122600.0,45.56,45.7,45.5,45.65,122600.0
2013-06-17 13:00:00,45.64,46.3,45.63,45.96,385000.0,45.64,46.3,45.63,45.96,385000.0
2013-06-17 14:00:00,45.96,46.01,45.43,45.48,369800.0,45.96,46.01,45.43,45.48,369800.0
2013-06-17 15:00:00,45.48,45.58,45.32,45.47,451800.0,45.48,45.58,45.32,45.47,451800.0
2013-06-18 09:30:00,45.47,45.94,45.27,45.42,68800.0,45.47,45.94,45.27,45.42,68800.0
2013-06-18 10:00:00,45.43,45.8,45.42,45.74,112600.0,45.43,45.8,45.42,45.74,112600.0
2013-06-18 11:00:00,45.75,45.85,45.67,45.79,63800.0,45.75,45.85,45.67,45.79,63800.0
2013-06-18 12:00:00,45.8,45.85,45.69,45.79,62600.0,45.8,45.85,45.69,45.79,62600.0
2013-06-18 13:00:00,45.77,45.79,45.58,45.58,66000.0,45.77,45.79,45.58,45.58,66000.0
2013-06-18 14:00:00,45.59,45.59,45.3,45.37,151200.0,45.59,45.59,45.3,45.37,151200.0
2013-06-18 15:00:00,45.37,45.38,45.07,45.25,376400.0,45.37,45.38,45.07,45.25,376400.0
2013-06-19 09:30:00,45.31,45.48,45.01,45.31,146800.0,45.31,45.48,45.01,45.31,146800.0
2013-06-19 10:00:00,45.27,45.4,45.13,45.23,220400.0,45.27,45.4,45.13,45.23,220400.0
2013-06-19 11:00:00,45.23,45.3,44.95,45.04,211200.0,45.23,45.3,44.95,45.04,211200.0
2013-06-19 12:00:00,45.05,45.07,44.94,44.96,243400.0,45.05,45.07,44.94,44.96,243400.0
2013-06-19 13:00:00,44.98,45.01,44.92,44.99,88600.0,44.98,45.01,44.92,44.99,88600.0
2013-06-19 14:00:00,44.97,44.99,44.71,44.71,263400.0,44.97,44.99,44.71,44.71,263400.0
2013-06-19 15:00:00,44.69,44.88,44.51,44.52,224400.0,44.69,44.88,44.51,44.52,224400.0
2013-06-20 09:30:00,44.13,44.32,43.98,44.27,59000.0,44.13,44.32,43.98,44.27,59000.0
2013-06-20 10:00:00,44.24,44.35,43.9,44.18,165400.0,44.24,44.35,43.9,44.18,165400.0
2013-06-20 11:00:00,44.17,44.19,44.0,44.13,81600.0,44.17,44.19,44.0,44.13,81600.0
2013-06-20 12:00:00,44.13,44.44,44.13,44.35,105000.0,44.13,44.44,44.13,44.35,105000.0
2013-06-20 13:00:00,44.35,44.43,44.33,44.38,112200.0,44.35,44.43,44.33,44.38,112200.0
2013-06-20 14:00:00,44.39,44.41,44.2,44.25,202000.0,44.39,44.41,44.2,44.25,202000.0
2013-06-20 15:00:00,44.24,44.28,43.93,44.09,339600.0,44.24,44.28,43.93,44.09,339600.0
2013-06-21 09:30:00,44.38,44.62,44.12,44.38,334800.0,44.38,44.62,44.12,44.38,334800.0
2013-06-21 10:00:00,44.41,44.77,44.41,44.73,227600.0,44.41,44.77,44.41,44.73,227600.0
2013-06-21 11:00:00,44.77,44.82,44.44,44.6,117800.0,44.77,44.82,44.44,44.6,117800.0
2013-06-21 12:00:00,44.6,45.04,44.57,44.99,178400.0,44.6,45.04,44.57,44.99,178400.0
2013-06-21 13:00:00,44.98,45.06,44.88,44.92,140000.0,44.98,45.06,44.88,44.92,140000.0
2013-06-21 14:00:00,44.92,45.35,44.88,45.33,160400.0,44.92,45.35,44.88,45.33,160400.0
2013-06-21 15:00:00,45.33,45.52,44.94,44.95,260000.0,45.33,45.52,44.94,44.95,260000.0
2013-06-24 09:30:00,44.51,44.99,44.38,44.4,52400.0,44.51,44.99,44.38,44.4,52400.0
2013-06-24 10:00:00,44.4,44.48,44.21,44.47,113400.0,44.4,44.48,44.21,44.47,113400.0
2013-06-24 11:00:00,44.44,44.65,44.27,44.65,136400.0,44.44,44.65,44.27,44.65,136400.0
2013-06-24 12:00:00,44.67,44.75,44.6,44.73,100600.0,44.67,44.75,44.6,44.73,100600.0
2013-06-24 13:00:00,44.74,44.94,44.72,44.91,161400.0,44.74,44.94,44.72,44.91,161400.0
2013-06-24 14:00:00,44.91,45.16,44.89,45.1,89200.0,44.91,45.16,44.89,45.1,89200.0
2013-06-24 15:00:00,45.1,45.13,44.74,44.74,142600.0,45.1,45.13,44.74,44.74,142600.0
2013-06-25 09:30:00,44.97,45.29,44.41,44.46,34000.0,44.97,45.29,44.41,44.46,34000.0
2013-06-25 10:00:00,44.56,45.0,44.48,44.98,72400.0,44.56,45.0,44.48,44.98,72400.0
2013-06-25 11:00:00,44.98,45.04,44.88,44.99,62400.0,44.98,45.04,44.88,44.99,62400.0
2013-06-25 12:00:00,44.99,45.11,44.93,44.96,36600.0,44.99,45.11,44.93,44.96,36600.0
2013-06-25 13:00:00,44.96,44.99,44.92,44.98,84200.0,44.96,44.99,44.92,44.98,84200.0
2013-06-25 14:00:00,44.99,45.09,44.95,45.01,67600.0,44.99,45.09,44.95,45.01,67600.0
2013-06-25 15:00:00,45.01,45.14,45.0,45.13,132600.0,45.01,45.14,45.0,45.13,132600.0
2013-06-26 09:30:00,45.54,45.6,45.34,45.48,37600.0,45.54,45.6,45.34,45.48,37600.0
2013-06-26 10:00:00,45.48,45.53,45.22,45.35,78000.0,45.48,45.53,45.22,45.35,78000.0
2013-06-26 11:00:00,45.35,45.51,45.29,45.44,136400.0,45.35,45.51,45.29,45.44,136400.0
2013-06-26 12:00:00,45.43,45.49,45.35,45.39,54400.0,45.43,45.49,45.35,45.39,54400.0
2013-06-26 13:00:00,45.41,45.48,45.37,45.43,46000.0,45.41,45.48,45.37,45.43,46000.0
2013-06-26 14:00:00,45.43,45.6,45.4,45.6,60000.0,45.43,45.6,45.4,45.6,60000.0
2013-06-26 15:00:00,45.59,45.62,45.31,45.32,218800.0,45.59,45.62,45.31,45.32,218800.0
2013-06-27 09:30:00,45.46,45.89,45.46,45.82,35400.0,45.46,45.89,45.46,45.82,35400.0
2013-06-27 10:00:00,45.81,45.97,45.63,45.92,57800.0,45.81,45.97,45.63,45.92,57800.0
2013-06-27 11:00:00,45.94,45.97,45.58,45.58,32800.0,45.94,45.97,45.58,45.58,32800.0
2013-06-27 12:00:00,45.59,45.6,45.49,45.59,21800.0,45.59,45.6,45.49,45.59,21800.0
2013-06-27 13:00:00,45.58,45.74,45.57,45.63,44400.0,45.58,45.74,45.57,45.63,44400.0
2013-06-27 14:00:00,45.6,45.66,45.54,45.57,34200.0,45.6,45.66,45.54,45.57,34200.0
2013-06-27 15:00:00,45.59,45.59,45.36,45.36,126200.0,45.59,45.59,45.36,45.36,126200.0
2013-06-28 09:30:00,45.36,45.63,45.07,45.07,24600.0,45.36,45.63,45.07,45.07,24600.0
2013-06-28 10:00:00,45.08,45.26,45.01,45.07,69600.0,45.08,45.26,45.01,45.07,69600.0
2013-06-28 11:00:00,45.07,45.1,44.98,45.05,72000.0,45.07,45.1,44.98,45.05,72000.0
2013-06-28 12:00:00,45.05,45.07,44.9,45.01,41200.0,45.05,45.07,44.9,45.01,41200.0
2013-06-28 13:00:00,45.01,45.14,44.96,45.1,170000.0,45.01,45.14,44.96,45.1,170000.0
2013-06-28 14:00:00,45.08,45.12,45.02,45.05,94600.0,45.08,45.12,45.02,45.05,94600.0
2013-06-28 15:00:00,45.03,45.22,44.83,44.85,278400.0,45.03,45.22,44.83,44.85,278400.0
2013-07-01 09:30:00,45.22,45.7,44.76,45.48,44600.0,45.22,45.7,44.76,45.48,44600.0
2013-07-01 10:00:00,45.51,45.83,45.36,45.74,134200.0,45.51,45.83,45.36,45.74,134200.0
2013-07-01 11:00:00,45.74,46.1,45.7,45.81,180600.0,45.74,46.1,45.7,45.81,180600.0
2013-07-01 12:00:00,45.83,45.85,45.65,45.68,54000.0,45.83,45.85,45.65,45.68,54000.0
2013-07-01 13:00:00,45.68,45.69,45.26,45.28,117800.0,45.68,45.69,45.26,45.28,117800.0
2013-07-01 14:00:00,45.26,45.38,45.22,45.36,78400.0,45.26,45.38,45.22,45.36,78400.0
2013-07-01 15:00:00,45.34,45.48,45.17,45.35,132800.0,45.34,45.48,45.17,45.35,132800.0
2013-07-02 09:30:00,45.43,45.79,45.04,45.6,72600.0,45.43,45.79,45.04,45.6,72600.0
2013-07-02 10:00:00,45.56,45.6,45.23,45.55,83600.0,45.56,45.6,45.23,45.55,83600.0
2013-07-02 11:00:00,45.55,45.64,45.4,45.49,59400.0,45.55,45.64,45.4,45.49,59400.0
2013-07-02 12:00:00,45.48,45.49,45.13,45.3,31200.0,45.48,45.49,45.13,45.3,31200.0
2013-07-02 13:00:00,45.27,45.3,45.01,45.06,55000.0,45.27,45.3,45.01,45.06,55000.0
2013-07-02 14:00:00,45.06,45.07,44.82,44.98,88600.0,45.06,45.07,44.82,44.98,88600.0
2013-07-02 15:00:00,44.95,45.01,44.85,44.93,219200.0,44.95,45.01,44.85,44.93,219200.0
2013-07-03 09:30:00,44.95,44.95,44.1,44.1,221800.0,44.95,44.95,44.1,44.1,221800.0
2013-07-03 10:00:00,44.1,44.27,43.99,44.06,228200.0,44.1,44.27,43.99,44.06,228200.0
2013-07-03 11:00:00,44.06,44.4,44.04,44.4,204400.0,44.06,44.4,44.04,44.4,204400.0
2013-07-03 12:00:00,44.4,44.45,44.37,44.38,244000.0,44.4,44.45,44.37,44.38,244000.0
2013-07-05 09:30:00,44.74,45.33,44.5,45.29,141200.0,44.74,45.33,44.5,45.29,141200.0
2013-07-05 10:00:00,45.3,45.7,45.21,45.52,484400.0,45.3,45.7,45.21,45.52,484400.0
2013-07-05 11:00:00,45.51,45.62,45.13,45.49,224800.0,45.51,45.62,45.13,45.49,224800.0
2013-07-05 12:00:00,45.49,45.69,45.38,45.41,227600.0,45.49,45.69,45.38,45.41,227600.0
2013-07-05 13:00:00,45.41,45.6,45.38,45.49,164400.0,45.41,45.6,45.38,45.49,164400.0
2013-07-05 14:00:00,45.48,45.59,45.4,45.44,284000.0,45.48,45.59,45.4,45.44,284000.0
2013-07-05 15:00:00,45.45,45.57,45.22,45.52,348000.0,45.45,45.57,45.22,45.52,348000.0
2013-07-08 09:30:00,45.52,45.87,45.18,45.28,75600.0,45.52,45.87,45.18,45.28,75600.0
2013-07-08 10:00:00,45.32,45.54,45.16,45.47,122200.0,45.32,45.54,45.16,45.47,122200.0
2013-07-08 11:00:00,45.47,45.55,45.34,45.34,99400.0,45.47,45.55,45.34,45.34,99400.0
2013-07-08 12:00:00,45.34,45.46,45.24,45.42,52000.0,45.34,45.46,45.24,45.42,52000.0
2013-07-08 13:00:00,45.45,45.63,45.42,45.59,69200.0,45.45,45.63,45.42,45.59,69200.0
2013-07-08 14:00:00,45.59,45.63,45.56,45.57,48400.0,45.59,45.63,45.56,45.57,48400.0
2013-07-08 15:00:00,45.57,45.61,45.33,45.55,197400.0,45.57,45.61,45.33,45.55,197400.0
2013-07-09 09:30:00,45.8,46.16,45.6,46.07,77600.0,45.8,46.16,45.6,46.07,77600.0
2013-07-09 10:00:00,46.07,46.24,45.85,46.14,177200.0,46.07,46.24,45.85,46.14,177200.0
2013-07-09 11:00:00,46.12,46.31,46.06,46.24,111600.0,46.12,46.31,46.06,46.24,111600.0
2013-07-09 12:00:00,46.24,46.43,46.24,46.4,99200.0,46.24,46.43,46.24,46.4,99200.0
2013-07-09 13:00:00,46.41,46.43,46.24,46.26,129600.0,46.41,46.43,46.24,46.26,129600.0
2013-07-09 14:00:00,46.26,46.4,46.24,46.36,106600.0,46.26,46.4,46.24,46.36,106600.0
2013-07-09 15:00:00,46.36,46.41,46.18,46.29,140200.0,46.36,46.41,46.18,46.29,140200.0
2013-07-10 09:30:00,46.13,46.27,45.96,45.97,54200.0,46.13,46.27,45.96,45.97,54200.0
2013-07-10 10:00:00,46.05,46.05,45.6,45.6,77000.0,46.05,46.05,45.6,45.6,77000.0
2013-07-10 11:00:00,45.6,45.73,45.48,45.7,84200.0,45.6,45.73,45.48,45.7,84200.0
2013-07-10 12:00:00,45.69,45.82,45.59,45.79,62200.0,45.69,45.82,45.59,45.79,62200.0
2013-07-10 13:00:00,45.8,46.14,45.77,46.01,130200.0,45.8,46.14,45.77,46.01,130200.0
2013-07-10 14:00:00,46.02,46.13,45.79,45.85,243400.0,46.02,46.13,45.79,45.85,243400.0
2013-07-10 15:00:00,45.85,45.87,45.67,45.74,225400.0,45.85,45.87,45.67,45.74,225400.0
2013-07-11 09:30:00,46.33,46.33,45.87,46.01,55800.0,46.33,46.33,45.87,46.01,55800.0
2013-07-11 10:00:00,46.0,46.08,45.91,45.95,114000.0,46.0,46.08,45.91,45.95,114000.0
2013-07-11 11:00:00,45.95,46.06,45.9,45.93,88200.0,45.95,46.06,45.9,45.93,88200.0
2013-07-11 12:00:00,45.93,45.97,45.9,45.91,61400.0,45.93,45.97,45.9,45.91,61400.0
2013-07-11 13:00:00,45.93,46.31,45.9,46.27,110800.0,45.93,46.31,45.9,46.27,110800.0
2013-07-11 14:00:00,46.29,46.71,46.29,46.6,195200.0,46.29,46.71,46.29,46.6,195200.0
2013-07-11 15:00:00,46.6,46.69,46.49,46.66,209400.0,46.6,46.69,46.49,46.66,209400.0
2013-07-12 09:30:00,46.63,46.72,46.49,46.51,17400.0,46.63,46.72,46.49,46.51,17400.0
2013-07-12 10:00:00,46.56,46.68,46.35,46.63,63600.0,46.56,46.68,46.35,46.63,63600.0
2013-07-12 11:00:00,46.63,46.72,46.51,46.72,69200.0,46.63,46.72,46.51,46.72,69200.0
2013-07-12 12:00:00,46.71,46.89,46.66,46.87,127600.0,46.71,46.89,46.66,46.87,127600.0
2013-07-12 13:00:00,46.88,46.88,46.76,46.76,47400.0,46.88,46.88,46.76,46.76,47400.0
2013-07-12 14:00:00,46.76,46.89,46.72,46.82,62800.0,46.76,46.89,46.72,46.82,62800.0
2013-07-12 15:00:00,46.86,47.0,46.8,46.95,88400.0,46.86,47.0,46.8,46.95,88400.0
2013-07-15 09:30:00,49.47,49.47,47.8,48.02,306800.0,49.47,49.47,47.8,48.02,306800.0
2013-07-15 10:00:00,47.99,48.03,47.88,47.99,122200.0,47.99,48.03,47.88,47.99,122200.0
2013-07-15 11:00:00,47.99,48.17,47.88,48.01,312600.0,47.99,48.17,47.88,48.01,312600.0
2013-07-15 12:00:00,48.02,48.33,47.98,48.2,95800.0,48.02,48.33,47.98,48.2,95800.0
2013-07-15 13:00:00,48.2,48.24,47.91,47.96,60200.0,48.2,48.24,47.91,47.96,60200.0
2013-07-15 14:00:00,47.96,48.01,47.9,48.0,85400.0,47.96,48.01,47.9,48.0,85400.0
2013-07-15 15:00:00,48.0,48.17,47.97,48.04,167400.0,48.0,48.17,47.97,48.04,167400.0
2013-07-16 09:30:00,48.21,48.21,48.01,48.08,16600.0,48.21,48.21,48.01,48.08,16600.0
2013-07-16 10:00:00,48.09,48.21,48.03,48.15,97800.0,48.09,48.21,48.03,48.15,97800.0
2013-07-16 11:00:00,48.18,48.19,48.01,48.01,25600.0,48.18,48.19,48.01,48.01,25600.0
2013-07-16 12:00:00,48.0,48.03,47.85,47.86,88400.0,48.0,48.03,47.85,47.86,88400.0
2013-07-16 13:00:00,47.85,47.97,47.83,47.93,61800.0,47.85,47.97,47.83,47.93,61800.0
2013-07-16 14:00:00,47.94,47.95,47.8,47.8,48000.0,47.94,47.95,47.8,47.8,48000.0
2013-07-16 15:00:00,47.79,47.88,47.7,47.77,100600.0,47.79,47.88,47.7,47.77,100600.0
2013-07-17 09:30:00,48.0,48.0,47.77,47.82,9600.0,48.0,48.0,47.77,47.82,9600.0
2013-07-17 10:00:00,47.84,48.1,47.79,48.07,43000.0,47.84,48.1,47.79,48.07,43000.0
2013-07-17 11:00:00,48.07,48.07,47.89,47.98,27200.0,48.07,48.07,47.89,47.98,27200.0
2013-07-17 12:00:00,47.96,48.08,47.92,47.96,54400.0,47.96,48.08,47.92,47.96,54400.0
2013-07-17 13:00:00,47.96,47.97,47.74,47.74,39400.0,47.96,47.97,47.74,47.74,39400.0
2013-07-17 14:00:00,47.74,47.81,47.62,47.68,62600.0,47.74,47.81,47.62,47.68,62600.0
2013-07-17 15:00:00,47.69,48.03,47.62,48.02,257800.0,47.69,48.03,47.62,48.02,257800.0
2013-07-18 09:30:00,47.98,48.21,47.94,48.17,51400.0,47.98,48.21,47.94,48.17,51400.0
2013-07-18 10:00:00,48.23,48.24,48.02,48.02,33200.0,48.23,48.24,48.02,48.02,33200.0
2013-07-18 11:00:00,48.02,48.1,47.88,47.99,42400.0,48.02,48.1,47.88,47.99,42400.0
2013-07-18 12:00:00,48.0,48.04,47.8,47.87,35200.0,48.0,48.04,47.8,47.87,35200.0
2013-07-18 13:00:00,47.87,47.97,47.81,47.93,41200.0,47.87,47.97,47.81,47.93,41200.0
2013-07-18 14:00:00,47.94,48.12,47.94,48.02,35000.0,47.94,48.12,47.94,48.02,35000.0
2013-07-18 15:00:00,48.0,48.04,47.73,47.85,203800.0,48.0,48.04,47.73,47.85,203800.0
2013-07-19 09:30:00,47.69,47.78,47.6,47.76,34800.0,47.69,47.78,47.6,47.76,34800.0
2013-07-19 10:00:00,47.76,48.25,47.74,48.13,49000.0,47.76,48.25,47.74,48.13,49000.0
2013-07-19 11:00:00,48.12,48.13,47.89,48.03,52000.0,48.12,48.13,47.89,48.03,52000.0
2013-07-19 12:00:00,48.06,48.06,47.92,47.99,52800.0,48.06,48.06,47.92,47.99,52800.0
2013-07-19 13:00:00,47.98,48.01,47.92,47.98,40400.0,47.98,48.01,47.92,47.98,40400.0
2013-07-19 14:00:00,47.98,48.04,47.95,47.98,64600.0,47.98,48.04,47.95,47.98,64600.0
2013-07-19 15:00:00,47.98,48.02,47.92,48.01,122600.0,47.98,48.02,47.92,48.01,122600.0
2013-07-22 09:30:00,47.9,48.24,47.8,48.2,45400.0,47.9,48.24,47.8,48.2,45400.0
2013-07-22 10:00:00,48.24,48.55,48.02,48.36,173600.0,48.24,48.55,48.02,48.36,173600.0
2013-07-22 11:00:00,48.35,48.75,48.35,48.7,115400.0,48.35,48.75,48.35,48.7,115400.0
2013-07-22 12:00:00,48.7,48.9,48.64,48.81,158600.0,48.7,48.9,48.64,48.81,158600.0
2013-07-22 13:00:00,48.78,48.86,48.74,48.75,164800.0,48.78,48.86,48.74,48.75,164800.0
2013-07-22 14:00:00,48.75,48.78,48.74,48.77,133400.0,48.75,48.78,48.74,48.77,133400.0
2013-07-22 15:00:00,48.77,48.78,48.52,48.7,560800.0,48.77,48.78,48.52,48.7,560800.0
2013-07-23 09:30:00,48.0,48.0,45.52,46.72,962000.0,48.0,48.0,45.52,46.72,962000.0
2013-07-23 10:00:00,46.74,47.41,46.25,47.06,497400.0,46.74,47.41,46.25,47.06,497400.0
2013-07-23 11:00:00,47.12,48.52,47.07,47.92,599000.0,47.12,48.52,47.07,47.92,599000.0
2013-07-23 12:00:00,47.91,48.24,47.61,48.13,107400.0,47.91,48.24,47.61,48.13,107400.0
2013-07-23 13:00:00,48.09,48.46,47.98,48.04,188400.0,48.09,48.46,47.98,48.04,188400.0
2013-07-23 14:00:00,48.04,48.17,48.0,48.05,186600.0,48.04,48.17,48.0,48.05,186600.0
2013-07-23 15:00:00,48.06,48.4,48.01,48.19,599600.0,48.06,48.4,48.01,48.19,599600.0
2013-07-24 09:30:00,48.49,49.23,48.49,49.23,88400.0,48.49,49.23,48.49,49.23,88400.0
2013-07-24 10:00:00,49.18,49.35,48.92,48.92,182200.0,49.18,49.35,48.92,48.92,182200.0
2013-07-24 11:00:00,48.94,49.09,48.65,48.65,151000.0,48.94,49.09,48.65,48.65,151000.0
2013-07-24 12:00:00,48.65,48.65,48.33,48.51,111200.0,48.65,48.65,48.33,48.51,111200.0
2013-07-24 13:00:00,48.52,48.63,48.49,48.49,86800.0,48.52,48.63,48.49,48.49,86800.0
2013-07-24 14:00:00,48.5,48.62,48.49,48.54,97200.0,48.5,48.62,48.49,48.54,97200.0
2013-07-24 15:00:00,48.55,48.55,48.26,48.4,225400.0,48.55,48.55,48.26,48.4,225400.0
2013-07-25 09:30:00,48.22,48.76,48.22,48.76,51600.0,48.22,48.76,48.22,48.76,51600.0
2013-07-25 10:00:00,48.76,49.01,48.74,48.81,87400.0,48.76,49.01,48.74,48.81,87400.0
2013-07-25 11:00:00,48.8,48.84,48.6,48.69,114200.0,48.8,48.84,48.6,48.69,114200.0
2013-07-25 12:00:00,48.71,48.87,48.58,48.81,64000.0,48.71,48.87,48.58,48.81,64000.0
2013-07-25 13:00:00,48.82,48.83,48.66,48.69,45200.0,48.82,48.83,48.66,48.69,45200.0
2013-07-25 14:00:00,48.69,48.8,48.65,48.71,43400.0,48.69,48.8,48.65,48.71,43400.0
2013-07-25 15:00:00,48.71,48.93,48.56,48.7,154200.0,48.71,48.93,48.56,48.7,154200.0
2013-07-26 09:30:00,48.64,48.7,48.38,48.5,40800.0,48.64,48.7,48.38,48.5,40800.0
2013-07-26 10:00:00,48.51,48.55,48.1,48.1,172000.0,48.51,48.55,48.1,48.1,172000.0
2013-07-26 11:00:00,48.1,48.19,48.02,48.12,114400.0,48.1,48.19,48.02,48.12,114400.0
2013-07-26 12:00:00,48.13,48.29,48.11,48.24,63600.0,48.13,48.29,48.11,48.24,63600.0
2013-07-26 13:00:00,48.24,48.27,48.19,48.19,62000.0,48.24,48.27,48.19,48.19,62000.0
2013-07-26 14:00:00,48.19,48.38,48.16,48.3,149600.0,48.19,48.38,48.16,48.3,149600.0
2013-07-26 15:00:00,48.3,48.41,48.24,48.32,249200.0,48.3,48.41,48.24,48.32,249200.0
2013-07-29 09:30:00,48.01,48.55,48.01,48.33,43200.0,48.01,48.55,48.01,48.33,43200.0
2013-07-29 10:00:00,48.35,48.75,48.23,48.7,63600.0,48.35,48.75,48.23,48.7,63600.0
2013-07-29 11:00:00,48.66,48.68,48.38,48.47,22600.0,48.66,48.68,48.38,48.47,22600.0
2013-07-29 12:00:00,48.47,48.55,48.37,48.44,27400.0,48.47,48.55,48.37,48.44,27400.0
2013-07-29 13:00:00,48.41,48.58,48.4,48.54,45200.0,48.41,48.58,48.4,48.54,45200.0
2013-07-29 14:00:00,48.57,48.91,48.56,48.9,55400.0,48.57,48.91,48.56,48.9,55400.0
2013-07-29 15:00:00,48.89,48.91,48.77,48.87,154200.0,48.89,48.91,48.77,48.87,154200.0
2013-07-30 09:30:00,48.88,48.98,48.66,48.81,19200.0,48.88,48.98,48.66,48.81,19200.0
2013-07-30 10:00:00,48.82,49.27,48.82,49.18,109200.0,48.82,49.27,48.82,49.18,109200.0
2013-07-30 11:00:00,49.17,49.25,49.15,49.17,40600.0,49.17,49.25,49.15,49.17,40600.0
2013-07-30 12:00:00,49.17,49.31,49.13,49.31,75600.0,49.17,49.31,49.13,49.31,75600.0
2013-07-30 13:00:00,49.3,49.31,48.96,49.0,35600.0,49.3,49.31,48.96,49.0,35600.0
2013-07-30 14:00:00,48.99,49.07,48.96,49.01,106800.0,48.99,49.07,48.96,49.01,106800.0
2013-07-30 15:00:00,48.98,49.05,48.92,48.94,163000.0,48.98,49.05,48.92,48.94,163000.0
2013-07-31 09:30:00,49.06,49.22,48.94,49.15,45200.0,49.06,49.22,48.94,49.15,45200.0
2013-07-31 10:00:00,49.23,49.45,49.16,49.35,82200.0,49.23,49.45,49.16,49.35,82200.0
2013-07-31 11:00:00,49.33,49.33,48.99,49.02,50200.0,49.33,49.33,48.99,49.02,50200.0
2013-07-31 12:00:00,49.01,49.04,48.81,48.9,51800.0,49.01,49.04,48.81,48.9,51800.0
2013-07-31 13:00:00,48.91,49.19,48.91,49.12,105400.0,48.91,49.19,48.91,49.12,105400.0
2013-07-31 14:00:00,49.16,49.34,49.07,49.26,67600.0,49.16,49.34,49.07,49.26,67600.0
2013-07-31 15:00:00,49.26,49.28,48.99,49.01,192200.0,49.26,49.28,48.99,49.01,192200.0
2013-08-01 09:30:00,49.15,49.95,49.15,49.94,183200.0,49.15,49.95,49.15,49.94,183200.0
2013-08-01 10:00:00,49.94,50.19,49.77,50.05,236800.0,49.94,50.19,49.77,50.05,236800.0
2013-08-01 11:00:00,50.05,50.1,49.88,49.98,153200.0,50.05,50.1,49.88,49.98,153200.0
2013-08-01 12:00:00,49.91,50.01,49.67,49.95,251600.0,49.91,50.01,49.67,49.95,251600.0
2013-08-01 13:00:00,49.95,49.96,49.52,49.77,132800.0,49.95,49.96,49.52,49.77,132800.0
2013-08-01 14:00:00,49.76,49.88,49.69,49.85,115600.0,49.76,49.88,49.69,49.85,115600.0
2013-08-01 15:00:00,49.84,49.88,49.6,49.6,525600.0,49.84,49.88,49.6,49.6,525600.0
2013-08-02 09:30:00,49.44,49.8,49.3,49.3,32200.0,49.44,49.8,49.3,49.3,32200.0
2013-08-02 10:00:00,49.38,49.57,49.21,49.32,63400.0,49.38,49.57,49.21,49.32,63400.0
2013-08-02 11:00:00,49.29,49.39,49.23,49.36,51400.0,49.29,49.39,49.23,49.36,51400.0
2013-08-02 12:00:00,49.37,49.48,49.31,49.4,38200.0,49.37,49.48,49.31,49.4,38200.0
2013-08-02 13:00:00,49.4,49.52,49.37,49.49,34200.0,49.4,49.52,49.37,49.49,34200.0
2013-08-02 14:00:00,49.49,49.58,49.37,49.47,47600.0,49.49,49.58,49.37,49.47,47600.0
2013-08-02 15:00:00,49.47,49.52,49.43,49.46,128600.0,49.47,49.52,49.43,49.46,128600.0
2013-08-05 09:30:00,49.35,49.5,49.13,49.48,27000.0,49.35,49.5,49.13,49.48,27000.0
2013-08-05 10:00:00,49.48,49.68,49.43,49.54,31800.0,49.48,49.68,49.43,49.54,31800.0
2013-08-05 11:00:00,49.5,49.52,49.22,49.25,38600.0,49.5,49.52,49.22,49.25,38600.0
2013-08-05 12:00:00,49.26,49.32,49.14,49.2,36400.0,49.26,49.32,49.14,49.2,36400.0
2013-08-05 13:00:00,49.21,49.23,49.12,49.18,22200.0,49.21,49.23,49.12,49.18,22200.0
2013-08-05 14:00:00,49.15,49.26,49.05,49.26,76400.0,49.15,49.26,49.05,49.26,76400.0
2013-08-05 15:00:00,49.25,49.34,49.22,49.33,108600.0,49.25,49.34,49.22,49.33,108600.0
2013-08-06 09:30:00,49.21,49.27,49.16,49.16,7000.0,49.21,49.27,49.16,49.16,7000.0
2013-08-06 10:00:00,49.24,49.43,49.13,49.16,24200.0,49.24,49.43,49.13,49.16,24200.0
2013-08-06 11:00:00,49.16,49.27,48.99,49.02,68800.0,49.16,49.27,48.99,49.02,68800.0
2013-08-06 12:00:00,49.05,49.05,48.9,48.98,62400.0,49.05,49.05,48.9,48.98,62400.0
2013-08-06 13:00:00,48.98,49.0,48.67,48.68,116800.0,48.98,49.0,48.67,48.68,116800.0
2013-08-06 14:00:00,48.7,48.73,48.59,48.61,155000.0,48.7,48.73,48.59,48.61,155000.0
2013-08-06 15:00:00,48.62,48.8,48.6,48.75,201800.0,48.62,48.8,48.6,48.75,201800.0
2013-08-07 09:30:00,48.61,48.7,48.56,48.56,19200.0,48.61,48.7,48.56,48.56,19200.0
2013-08-07 10:00:00,48.62,48.83,48.52,48.79,78200.0,48.62,48.83,48.52,48.79,78200.0
2013-08-07 11:00:00,48.79,48.83,48.67,48.69,34800.0,48.79,48.83,48.67,48.69,34800.0
2013-08-07 12:00:00,48.69,48.75,48.62,48.62,62800.0,48.69,48.75,48.62,48.62,62800.0
2013-08-07 13:00:00,48.62,48.72,48.58,48.68,30200.0,48.62,48.72,48.58,48.68,30200.0
2013-08-07 14:00:00,48.72,48.72,48.39,48.44,53400.0,48.72,48.72,48.39,48.44,53400.0
2013-08-07 15:00:00,48.42,48.54,48.37,48.38,122400.0,48.42,48.54,48.37,48.38,122400.0
2013-08-08 09:30:00,48.5,48.69,48.4,48.58,18800.0,48.5,48.69,48.4,48.58,18800.0
2013-08-08 10:00:00,48.55,48.61,48.43,48.51,78200.0,48.55,48.61,48.43,48.51,78200.0
2013-08-08 11:00:00,48.57,48.62,48.49,48.5,46400.0,48.57,48.62,48.49,48.5,46400.0
2013-08-08 12:00:00,48.52,48.52,48.48,48.51,28600.0,48.52,48.52,48.48,48.51,28600.0
2013-08-08 13:00:00,48.49,48.57,48.49,48.52,38400.0,48.49,48.57,48.49,48.52,38400.0
2013-08-08 14:00:00,48.52,48.56,48.49,48.55,94200.0,48.52,48.56,48.49,48.55,94200.0
2013-08-08 15:00:00,48.52,48.57,48.49,48.5,208400.0,48.52,48.57,48.49,48.5,208400.0
2013-08-09 09:30:00,48.51,48.66,48.32,48.49,25800.0,48.51,48.66,48.32,48.49,25800.0
2013-08-09 10:00:00,48.49,48.51,48.33,48.36,48200.0,48.49,48.51,48.33,48.36,48200.0
2013-08-09 11:00:00,48.37,48.49,48.27,48.48,43800.0,48.37,48.49,48.27,48.48,43800.0
2013-08-09 12:00:00,48.49,48.51,48.43,48.48,46000.0,48.49,48.51,48.43,48.48,46000.0
2013-08-09 13:00:00,48.47,48.49,48.42,48.45,68600.0,48.47,48.49,48.42,48.45,68600.0
2013-08-09 14:00:00,48.45,48.61,48.43,48.46,78200.0,48.45,48.61,48.43,48.46,78200.0
2013-08-09 15:00:00,48.47,48.49,48.38,48.4,182800.0,48.47,48.49,48.38,48.4,182800.0
2013-08-12 09:30:00,48.28,48.58,48.16,48.48,17600.0,48.28,48.58,48.16,48.48,17600.0
2013-08-12 10:00:00,48.51,48.54,48.35,48.47,37200.0,48.51,48.54,48.35,48.47,37200.0
2013-08-12 11:00:00,48.52,48.52,48.39,48.47,30000.0,48.52,48.52,48.39,48.47,30000.0
2013-08-12 12:00:00,48.45,48.46,48.3,48.4,31000.0,48.45,48.46,48.3,48.4,31000.0
2013-08-12 13:00:00,48.47,48.49,48.38,48.41,26200.0,48.47,48.49,48.38,48.41,26200.0
2013-08-12 14:00:00,48.45,48.5,48.38,48.46,62000.0,48.45,48.5,48.38,48.46,62000.0
2013-08-12 15:00:00,48.45,48.53,48.4,48.52,212200.0,48.45,48.53,48.4,48.52,212200.0
2013-08-13 09:30:00,48.5,48.56,48.34,48.35,7600.0,48.5,48.56,48.34,48.35,7600.0
2013-08-13 10:00:00,48.4,48.44,48.1,48.32,49400.0,48.4,48.44,48.1,48.32,49400.0
2013-08-13 11:00:00,48.33,48.52,48.28,48.44,62800.0,48.33,48.52,48.28,48.44,62800.0
2013-08-13 12:00:00,48.43,48.52,48.41,48.49,41600.0,48.43,48.52,48.41,48.49,41600.0
2013-08-13 13:00:00,48.49,48.54,48.45,48.49,42200.0,48.49,48.54,48.45,48.49,42200.0
2013-08-13 14:00:00,48.51,48.56,48.41,48.51,103200.0,48.51,48.56,48.41,48.51,103200.0
2013-08-13 15:00:00,48.51,48.57,48.48,48.5,169200.0,48.51,48.57,48.48,48.5,169200.0
2013-08-14 09:30:00,48.56,48.6,48.41,48.42,1800.0,48.56,48.6,48.41,48.42,1800.0
2013-08-14 10:00:00,48.54,48.54,48.26,48.27,26400.0,48.54,48.54,48.26,48.27,26400.0
2013-08-14 11:00:00,48.27,48.41,48.14,48.33,117800.0,48.27,48.41,48.14,48.33,117800.0
2013-08-14 12:00:00,48.33,48.35,48.29,48.32,26400.0,48.33,48.35,48.29,48.32,26400.0
2013-08-14 13:00:00,48.33,48.37,48.24,48.25,49800.0,48.33,48.37,48.24,48.25,49800.0
2013-08-14 14:00:00,48.29,48.37,48.26,48.3,25200.0,48.29,48.37,48.26,48.3,25200.0
2013-08-14 15:00:00,48.3,48.45,48.24,48.25,115600.0,48.3,48.45,48.24,48.25,115600.0
2013-08-15 09:30:00,47.88,48.08,47.51,47.52,12400.0,47.88,48.08,47.51,47.52,12400.0
2013-08-15 10:00:00,47.54,47.61,47.43,47.61,53800.0,47.54,47.61,47.43,47.61,53800.0
2013-08-15 11:00:00,47.59,47.76,47.59,47.7,39800.0,47.59,47.76,47.59,47.7,39800.0
2013-08-15 12:00:00,47.71,47.77,47.68,47.7,69800.0,47.71,47.77,47.68,47.7,69800.0
2013-08-15 13:00:00,47.71,47.83,47.68,47.8,51000.0,47.71,47.83,47.68,47.8,51000.0
2013-08-15 14:00:00,47.8,48.02,47.73,47.88,52400.0,47.8,48.02,47.73,47.88,52400.0
2013-08-15 15:00:00,47.88,47.99,47.83,47.83,94800.0,47.88,47.99,47.83,47.83,94800.0
2013-08-16 09:30:00,47.71,47.82,47.52,47.6,48000.0,47.71,47.82,47.52,47.6,48000.0
2013-08-16 10:00:00,47.6,47.88,47.6,47.81,26600.0,47.6,47.88,47.6,47.81,26600.0
2013-08-16 11:00:00,47.8,47.93,47.74,47.93,35400.0,47.8,47.93,47.74,47.93,35400.0
2013-08-16 12:00:00,47.93,47.98,47.87,47.87,26800.0,47.93,47.98,47.87,47.87,26800.0
2013-08-16 13:00:00,47.87,47.97,47.77,47.94,36800.0,47.87,47.97,47.77,47.94,36800.0
2013-08-16 14:00:00,47.94,48.01,47.85,47.99,32000.0,47.94,48.01,47.85,47.99,32000.0
2013-08-16 15:00:00,47.96,47.98,47.85,47.88,84600.0,47.96,47.98,47.85,47.88,84600.0
2013-08-19 09:30:00,47.74,48.1,47.74,48.1,8000.0,47.74,48.1,47.74,48.1,8000.0
2013-08-19 10:00:00,48.1,48.16,47.91,48.01,28800.0,48.1,48.16,47.91,48.01,28800.0
2013-08-19 11:00:00,48.05,48.22,47.97,48.18,26600.0,48.05,48.22,47.97,48.18,26600.0
2013-08-19 12:00:00,48.18,48.18,47.99,48.04,30200.0,48.18,48.18,47.99,48.04,30200.0
2013-08-19 13:00:00,48.06,48.09,47.98,48.02,22400.0,48.06,48.09,47.98,48.02,22400.0
2013-08-19 14:00:00,48.01,48.06,47.98,48.05,51800.0,48.01,48.06,47.98,48.05,51800.0
2013-08-19 15:00:00,48.06,48.12,48.0,48.0,81200.0,48.06,48.12,48.0,48.0,81200.0
2013-08-20 09:30:00,48.06,48.06,47.77,48.03,16200.0,48.06,48.06,47.77,48.03,16200.0
2013-08-20 10:00:00,48.02,48.31,47.96,48.27,24200.0,48.02,48.31,47.96,48.27,24200.0
2013-08-20 11:00:00,48.25,48.47,48.24,48.46,64800.0,48.25,48.47,48.24,48.46,64800.0
2013-08-20 12:00:00,48.44,48.46,48.39,48.4,30400.0,48.44,48.46,48.39,48.4,30400.0
2013-08-20 13:00:00,48.38,48.43,48.29,48.33,27400.0,48.38,48.43,48.29,48.33,27400.0
2013-08-20 14:00:00,48.34,48.4,48.3,48.4,51600.0,48.34,48.4,48.3,48.4,51600.0
2013-08-20 15:00:00,48.4,48.44,48.25,48.27,156200.0,48.4,48.44,48.25,48.27,156200.0
2013-08-21 09:30:00,48.03,48.23,48.03,48.06,6800.0,48.03,48.23,48.03,48.06,6800.0
2013-08-21 10:00:00,48.03,48.18,47.98,48.02,28200.0,48.03,48.18,47.98,48.02,28200.0
2013-08-21 11:00:00,48.01,48.07,47.96,48.04,48000.0,48.01,48.07,47.96,48.04,48000.0
2013-08-21 12:00:00,48.04,48.15,48.02,48.1,15400.0,48.04,48.15,48.02,48.1,15400.0
2013-08-21 13:00:00,48.1,48.24,48.08,48.21,24200.0,48.1,48.24,48.08,48.21,24200.0
2013-08-21 14:00:00,48.17,48.37,47.97,48.17,56000.0,48.17,48.37,47.97,48.17,56000.0
2013-08-21 15:00:00,48.16,48.2,47.91,47.94,157600.0,48.16,48.2,47.91,47.94,157600.0
2013-08-22 09:30:00,48.16,48.16,48.05,48.05,4600.0,48.16,48.16,48.05,48.05,4600.0
2013-08-22 10:00:00,48.1,48.69,48.1,48.63,78800.0,48.1,48.69,48.1,48.63,78800.0
2013-08-22 11:00:00,48.62,48.72,48.48,48.67,22000.0,48.62,48.72,48.48,48.67,22000.0
2013-08-22 12:00:00,48.63,48.63,48.56,48.58,3000.0,48.63,48.63,48.56,48.58,3000.0
2013-08-22 13:00:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:00:00,48.58,48.58,48.58,48.58,400.0,48.58,48.58,48.58,48.58,400.0
2013-08-22 15:00:00,48.35,48.99,48.35,48.57,69200.0,48.35,48.99,48.35,48.57,69200.0
2013-08-23 09:30:00,48.76,48.76,48.43,48.67,12000.0,48.76,48.76,48.43,48.67,12000.0
2013-08-23 10:00:00,48.65,48.66,48.35,48.54,33200.0,48.65,48.66,48.35,48.54,33200.0
2013-08-23 11:00:00,48.54,48.56,48.29,48.29,63200.0,48.54,48.56,48.29,48.29,63200.0
2013-08-23 12:00:00,48.29,48.67,48.29,48.67,32000.0,48.29,48.67,48.29,48.67,32000.0
2013-08-23 13:00:00,48.63,48.87,48.6,48.82,33800.0,48.63,48.87,48.6,48.82,33800.0
2013-08-23 14:00:00,48.82,48.83,48.53,48.63,39200.0,48.82,48.83,48.53,48.63,39200.0
2013-08-23 15:00:00,48.63,48.8,48.62,48.63,77600.0,48.63,48.8,48.62,48.63,77600.0
2013-08-26 09:30:00,48.6,48.81,48.6,48.68,4400.0,48.6,48.81,48.6,48.68,4400.0
2013-08-26 10:00:00,48.68,49.13,48.68,49.1,63600.0,48.68,49.13,48.68,49.1,63600.0
2013-08-26 11:00:00,49.1,49.17,49.02,49.08,49200.0,49.1,49.17,49.02,49.08,49200.0
2013-08-26 12:00:00,49.09,49.13,49.02,49.11,25200.0,49.09,49.13,49.02,49.11,25200.0
2013-08-26 13:00:00,49.12,49.13,48.96,48.97,57200.0,49.12,49.13,48.96,48.97,57200.0
2013-08-26 14:00:00,48.98,49.16,48.97,49.12,129600.0,48.98,49.16,48.97,49.12,129600.0
2013-08-26 15:00:00,49.14,49.18,48.8,48.85,150400.0,49.14,49.18,48.8,48.85,150400.0
2013-08-27 09:30:00,48.41,48.45,47.93,48.15,30200.0,48.41,48.45,47.93,48.15,30200.0
2013-08-27 10:00:00,48.15,48.37,48.01,48.12,84200.0,48.15,48.37,48.01,48.12,84200.0
2013-08-27 11:00:00,48.17,48.27,48.04,48.07,44200.0,48.17,48.27,48.04,48.07,44200.0
2013-08-27 12:00:00,48.07,48.11,47.73,47.75,43600.0,48.07,48.11,47.73,47.75,43600.0
2013-08-27 13:00:00,47.76,47.84,47.55,47.63,49200.0,47.76,47.84,47.55,47.63,49200.0
2013-08-27 14:00:00,47.63,47.77,47.48,47.73,45800.0,47.63,47.77,47.48,47.73,45800.0
2013-08-27 15:00:00,47.71,47.94,47.7,47.77,108800.0,47.71,47.94,47.7,47.77,108800.0
2013-08-28 09:30:00,47.67,47.74,47.34,47.52,25000.0,47.67,47.74,47.34,47.52,25000.0
2013-08-28 10:00:00,47.55,47.93,47.44,47.83,85400.0,47.55,47.93,47.44,47.83,85400.0
2013-08-28 11:00:00,47.83,48.07,47.77,47.98,28200.0,47.83,48.07,47.77,47.98,28200.0
2013-08-28 12:00:00,48.04,48.1,47.96,48.06,17400.0,48.04,48.1,47.96,48.06,17400.0
2013-08-28 13:00:00,48.1,48.13,47.94,48.06,18400.0,48.1,48.13,47.94,48.06,18400.0
2013-08-28 14:00:00,48.07,48.08,47.83,47.88,22400.0,48.07,48.08,47.83,47.88,22400.0
2013-08-28 15:00:00,47.88,47.91,47.62,47.65,40000.0,47.88,47.91,47.62,47.65,40000.0
2013-08-29 09:30:00,47.65,47.91,47.25,47.85,15000.0,47.65,47.91,47.25,47.85,15000.0
2013-08-29 10:00:00,47.85,47.89,47.49,47.73,45200.0,47.85,47.89,47.49,47.73,45200.0
2013-08-29 11:00:00,47.75,47.85,47.73,47.77,31400.0,47.75,47.85,47.73,47.77,31400.0
2013-08-29 12:00:00,47.79,47.8,47.49,47.6,24600.0,47.79,47.8,47.49,47.6,24600.0
2013-08-29 13:00:00,47.6,47.79,47.6,47.75,25400.0,47.6,47.79,47.6,47.75,25400.0
2013-08-29 14:00:00,47.72,47.84,47.7,47.8,28600.0,47.72,47.84,47.7,47.8,28600.0
2013-08-29 15:00:00,47.76,47.82,47.58,47.58,122600.0,47.76,47.82,47.58,47.58,122600.0
2013-08-30 09:30:00,47.43,47.74,47.38,47.47,17800.0,47.43,47.74,47.38,47.47,17800.0
2013-08-30 10:00:00,47.47,47.47,47.2,47.22,31800.0,47.47,47.47,47.2,47.22,31800.0
2013-08-30 11:00:00,47.2,47.2,47.06,47.1,27000.0,47.2,47.2,47.06,47.1,27000.0
2013-08-30 12:00:00,47.1,47.15,47.05,47.07,18800.0,47.1,47.15,47.05,47.07,18800.0
2013-08-30 13:00:00,47.09,47.1,46.89,47.07,40400.0,47.09,47.1,46.89,47.07,40400.0
2013-08-30 14:00:00,47.08,47.13,46.94,46.98,92800.0,47.08,47.13,46.94,46.98,92800.0
2013-08-30 15:00:00,46.98,47.04,46.85,46.91,125800.0,46.98,47.04,46.85,46.91,125800.0
2013-09-03 09:30:00,47.13,47.45,46.93,47.01,36400.0,47.13,47.45,46.93,47.01,36400.0
2013-09-03 10:00:00,47.02,47.19,46.6,47.19,96400.0,47.02,47.19,46.6,47.19,96400.0
2013-09-03 11:00:00,47.21,47.27,46.49,46.73,84400.0,47.21,47.27,46.49,46.73,84400.0
2013-09-03 12:00:00,46.68,46.68,46.4,46.41,71400.0,46.68,46.68,46.4,46.41,71400.0
2013-09-03 13:00:00,46.31,46.54,46.23,46.23,95800.0,46.31,46.54,46.23,46.23,95800.0
2013-09-03 14:00:00,46.24,46.46,46.05,46.46,83800.0,46.24,46.46,46.05,46.46,83800.0
2013-09-03 15:00:00,46.46,46.74,46.43,46.52,199200.0,46.46,46.74,46.43,46.52,199200.0
2013-09-04 09:30:00,46.55,46.93,46.42,46.54,32600.0,46.55,46.93,46.42,46.54,32600.0
2013-09-04 10:00:00,46.6,47.14,46.59,47.12,41800.0,46.6,47.14,46.59,47.12,41800.0
2013-09-04 11:00:00,47.12,47.26,47.1,47.17,34000.0,47.12,47.26,47.1,47.17,34000.0
2013-09-04 12:00:00,47.18,47.35,47.18,47.31,54200.0,47.18,47.35,47.18,47.31,54200.0
2013-09-04 13:00:00,47.32,47.52,47.31,47.49,77200.0,47.32,47.52,47.31,47.49,77200.0
2013-09-04 14:00:00,47.47,47.81,47.46,47.63,114000.0,47.47,47.81,47.46,47.63,114000.0
2013-09-04 15:00:00,47.63,47.77,47.47,47.67,229600.0,47.63,47.77,47.47,47.67,229600.0
2013-09-05 09:30:00,47.0,47.73,47.0,47.73,6600.0,47.0,47.73,47.0,47.73,6600.0
2013-09-05 10:00:00,47.74,47.77,47.28,47.47,27600.0,47.74,47.77,47.28,47.47,27600.0
2013-09-05 11:00:00,47.52,47.84,47.51,47.77,37400.0,47.52,47.84,47.51,47.77,37400.0
2013-09-05 12:00:00,47.79,47.83,47.63,47.69,19800.0,47.79,47.83,47.63,47.69,19800.0
2013-09-05 13:00:00,47.72,47.79,47.66,47.66,28000.0,47.72,47.79,47.66,47.66,28000.0
2013-09-05 14:00:00,47.67,47.85,47.67,47.84,40800.0,47.67,47.85,47.67,47.84,40800.0
2013-09-05 15:00:00,47.84,47.86,47.62,47.63,141200.0,47.84,47.86,47.62,47.63,141200.0
2013-09-06 09:30:00,47.81,47.87,47.36,47.39,11400.0,47.81,47.87,47.36,47.39,11400.0
2013-09-06 10:00:00,47.38,48.13,47.24,48.02,51600.0,47.38,48.13,47.24,48.02,51600.0
2013-09-06 11:00:00,48.12,48.13,47.89,47.94,21400.0,48.12,48.13,47.89,47.94,21400.0
2013-09-06 12:00:00,47.94,48.09,47.72,47.93,37800.0,47.94,48.09,47.72,47.93,37800.0
2013-09-06 13:00:00,47.96,47.99,47.79,47.85,23000.0,47.96,47.99,47.79,47.85,23000.0
2013-09-06 14:00:00,47.85,47.85,47.73,47.77,36000.0,47.85,47.85,47.73,47.77,36000.0
2013-09-06 15:00:00,47.8,47.81,47.6,47.7,103800.0,47.8,47.81,47.6,47.7,103800.0
2013-09-09 09:30:00,47.88,48.02,47.68,48.02,6000.0,47.88,48.02,47.68,48.02,6000.0
2013-09-09 10:00:00,48.1,48.19,48.01,48.04,18000.0,48.1,48.19,48.01,48.04,18000.0
2013-09-09 11:00:00,48.04,48.19,47.93,48.02,20400.0,48.04,48.19,47.93,48.02,20400.0
2013-09-09 12:00:00,48.03,48.16,47.87,47.93,31800.0,48.03,48.16,47.87,47.93,31800.0
2013-09-09 13:00:00,47.99,48.01,47.86,47.96,20400.0,47.99,48.01,47.86,47.96,20400.0
2013-09-09 14:00:00,47.99,48.3,47.93,48.2,81800.0,47.99,48.3,47.93,48.2,81800.0
2013-09-09 15:00:00,48.2,48.33,48.08,48.22,169600.0,48.2,48.33,48.08,48.22,169600.0
2013-09-10 09:30:00,48.31,48.59,48.3,48.59,7600.0,48.31,48.59,48.3,48.59,7600.0
2013-09-10 10:00:00,48.58,48.65,48.32,48.46,30400.0,48.58,48.65,48.32,48.46,30400.0
2013-09-10 11:00:00,48.4,48.51,48.24,48.4,33000.0,48.4,48.51,48.24,48.4,33000.0
2013-09-10 12:00:00,48.4,48.49,48.34,48.4,24600.0,48.4,48.49,48.34,48.4,24600.0
2013-09-10 13:00:00,48.4,48.4,48.29,48.32,33800.0,48.4,48.4,48.29,48.32,33800.0
2013-09-10 14:00:00,48.32,48.38,48.27,48.34,89400.0,48.32,48.38,48.27,48.34,89400.0
2013-09-10 15:00:00,48.34,48.61,48.31,48.6,176600.0,48.34,48.61,48.31,48.6,176600.0
2013-09-11 09:30:00,48.4,48.52,48.4,48.43,23600.0,48.4,48.52,48.4,48.43,23600.0
2013-09-11 10:00:00,48.45,48.55,48.23,48.23,38800.0,48.45,48.55,48.23,48.23,38800.0
2013-09-11 11:00:00,48.24,48.59,48.16,48.42,58000.0,48.24,48.59,48.16,48.42,58000.0
2013-09-11 12:00:00,48.43,48.63,48.37,48.56,41400.0,48.43,48.63,48.37,48.56,41400.0
2013-09-11 13:00:00,48.57,48.58,48.45,48.49,27400.0,48.57,48.58,48.45,48.49,27400.0
2013-09-11 14:00:00,48.49,48.55,48.35,48.42,47400.0,48.49,48.55,48.35,48.42,47400.0
2013-09-11 15:00:00,48.45,48.66,48.42,48.62,62800.0,48.45,48.66,48.42,48.62,62800.0
2013-09-12 09:30:00,48.6,49.0,48.31,48.35,25000.0,48.6,49.0,48.31,48.35,25000.0
2013-09-12 10:00:00,48.36,48.37,48.25,48.27,17600.0,48.36,48.37,48.25,48.27,17600.0
2013-09-12 11:00:00,48.27,48.37,48.22,48.26,26000.0,48.27,48.37,48.22,48.26,26000.0
2013-09-12 12:00:00,48.26,48.26,48.1,48.24,26200.0,48.26,48.26,48.1,48.24,26200.0
2013-09-12 13:00:00,48.24,48.3,48.18,48.27,23400.0,48.24,48.3,48.18,48.27,23400.0
2013-09-12 14:00:00,48.28,48.33,48.24,48.31,30000.0,48.28,48.33,48.24,48.31,30000.0
2013-09-12 15:00:00,48.35,48.35,48.1,48.15,88600.0,48.35,48.35,48.1,48.15,88600.0
2013-09-13 09:30:00,48.18,48.58,48.18,48.49,24400.0,48.18,48.58,48.18,48.49,24400.0
2013-09-13 10:00:00,48.5,48.52,47.93,47.99,38800.0,48.5,48.52,47.93,47.99,38800.0
2013-09-13 11:00:00,47.96,48.24,47.94,48.24,116200.0,47.96,48.24,47.94,48.24,116200.0
2013-09-13 12:00:00,48.24,48.4,48.18,48.32,45200.0,48.24,48.4,48.18,48.32,45200.0
2013-09-13 13:00:00,48.3,48.38,48.23,48.34,40600.0,48.3,48.38,48.23,48.34,40600.0
2013-09-13 14:00:00,48.38,48.43,48.28,48.38,57000.0,48.38,48.43,48.28,48.38,57000.0
2013-09-13 15:00:00,48.41,48.53,48.22,48.37,97000.0,48.41,48.53,48.22,48.37,97000.0
2013-09-16 09:30:00,48.55,48.78,48.55,48.63,44600.0,48.55,48.78,48.55,48.63,44600.0
2013-09-16 10:00:00,48.6,48.66,48.54,48.65,28400.0,48.6,48.66,48.54,48.65,28400.0
2013-09-16 11:00:00,48.62,48.66,48.56,48.59,27600.0,48.62,48.66,48.56,48.59,27600.0
2013-09-16 12:00:00,48.58,48.65,48.58,48.6,24200.0,48.58,48.65,48.58,48.6,24200.0
2013-09-16 13:00:00,48.6,48.6,48.31,48.47,36000.0,48.6,48.6,48.31,48.47,36000.0
2013-09-16 14:00:00,48.45,48.52,48.4,48.48,41000.0,48.45,48.52,48.4,48.48,41000.0
2013-09-16 15:00:00,48.49,48.55,48.43,48.49,109000.0,48.49,48.55,48.43,48.49,109000.0
2013-09-17 09:30:00,48.6,48.91,48.33,48.79,22400.0,48.6,48.91,48.33,48.79,22400.0
2013-09-17 10:00:00,48.83,49.16,48.78,49.15,37200.0,48.83,49.16,48.78,49.15,37200.0
2013-09-17 11:00:00,49.15,49.17,49.01,49.12,31800.0,49.15,49.17,49.01,49.12,31800.0
2013-09-17 12:00:00,49.06,49.1,48.92,48.97,26600.0,49.06,49.1,48.92,48.97,26600.0
2013-09-17 13:00:00,48.96,49.01,48.87,48.99,39600.0,48.96,49.01,48.87,48.99,39600.0
2013-09-17 14:00:00,49.01,49.15,49.01,49.02,21200.0,49.01,49.15,49.01,49.02,21200.0
2013-09-17 15:00:00,49.02,49.09,48.88,49.04,66200.0,49.02,49.09,48.88,49.04,66200.0
2013-09-18 09:30:00,49.02,49.02,48.67,48.71,30000.0,49.02,49.02,48.67,48.71,30000.0
2013-09-18 10:00:00,48.67,48.71,48.41,48.52,40800.0,48.67,48.71,48.41,48.52,40800.0
2013-09-18 11:00:00,48.52,48.55,48.44,48.47,21800.0,48.52,48.55,48.44,48.47,21800.0
2013-09-18 12:00:00,48.49,48.57,48.44,48.51,15200.0,48.49,48.57,48.44,48.51,15200.0
2013-09-18 13:00:00,48.51,48.63,48.51,48.63,20400.0,48.51,48.63,48.51,48.63,20400.0
2013-09-18 14:00:00,48.65,49.38,48.65,49.37,90000.0,48.65,49.38,48.65,49.37,90000.0
2013-09-18 15:00:00,49.37,49.37,49.13,49.19,76600.0,49.37,49.37,49.13,49.19,76600.0
2013-09-19 09:30:00,49.27,49.46,48.98,49.26,13200.0,49.27,49.46,48.98,49.26,13200.0
2013-09-19 10:00:00,49.27,49.4,49.27,49.34,12800.0,49.27,49.4,49.27,49.34,12800.0
2013-09-19 11:00:00,49.34,49.34,49.07,49.1,30200.0,49.34,49.34,49.07,49.1,30200.0
2013-09-19 12:00:00,49.09,49.1,48.82,48.82,14200.0,49.09,49.1,48.82,48.82,14200.0
2013-09-19 13:00:00,48.82,49.02,48.82,48.98,35200.0,48.82,49.02,48.82,48.98,35200.0
2013-09-19 14:00:00,48.95,49.14,48.95,49.04,36600.0,48.95,49.14,48.95,49.04,36600.0
2013-09-19 15:00:00,49.06,49.21,49.01,49.07,75000.0,49.06,49.21,49.01,49.07,75000.0
2013-09-20 09:30:00,49.13,49.48,48.81,48.94,123400.0,49.13,49.48,48.81,48.94,123400.0
2013-09-20 10:00:00,48.94,49.15,48.85,49.12,19200.0,48.94,49.15,48.85,49.12,19200.0
2013-09-20 11:00:00,49.12,49.24,49.07,49.19,19200.0,49.12,49.24,49.07,49.19,19200.0
2013-09-20 12:00:00,49.17,49.47,49.17,49.42,28800.0,49.17,49.47,49.17,49.42,28800.0
2013-09-20 13:00:00,49.42,49.47,49.14,49.18,52400.0,49.42,49.47,49.14,49.18,52400.0
2013-09-20 14:00:00,49.17,49.17,49.01,49.07,68400.0,49.17,49.17,49.01,49.07,68400.0
2013-09-20 15:00:00,49.09,49.35,49.04,49.23,120200.0,49.09,49.35,49.04,49.23,120200.0
2013-09-23 09:30:00,49.02,49.37,48.96,49.17,12000.0,49.02,49.37,48.96,49.17,12000.0
2013-09-23 10:00:00,49.15,49.44,49.15,49.2,55000.0,49.15,49.44,49.15,49.2,55000.0
2013-09-23 11:00:00,49.24,49.31,49.12,49.22,43200.0,49.24,49.31,49.12,49.22,43200.0
2013-09-23 12:00:00,49.25,49.5,49.25,49.5,26400.0,49.25,49.5,49.25,49.5,26400.0
2013-09-23 13:00:00,49.46,49.65,49.44,49.63,75000.0,49.46,49.65,49.44,49.63,75000.0
2013-09-23 14:00:00,49.63,49.65,49.56,49.64,35800.0,49.63,49.65,49.56,49.64,35800.0
2013-09-23 15:00:00,49.64,49.77,49.49,49.57,255000.0,49.64,49.77,49.49,49.57,255000.0
2013-09-24 09:30:00,49.71,49.72,49.49,49.55,18800.0,49.71,49.72,49.49,49.55,18800.0
2013-09-24 10:00:00,49.6,49.6,49.45,49.55,77400.0,49.6,49.6,49.45,49.55,77400.0
2013-09-24 11:00:00,49.55,49.58,49.25,49.4,83600.0,49.55,49.58,49.25,49.4,83600.0
2013-09-24 12:00:00,49.4,49.44,49.3,49.31,52400.0,49.4,49.44,49.3,49.31,52400.0
2013-09-24 13:00:00,49.31,49.38,49.19,49.38,68800.0,49.31,49.38,49.19,49.38,68800.0
2013-09-24 14:00:00,49.35,49.41,49.26,49.29,52600.0,49.35,49.41,49.26,49.29,52600.0
2013-09-24 15:00:00,49.31,49.32,48.97,49.01,141600.0,49.31,49.32,48.97,49.01,141600.0
2013-09-25 09:30:00,48.93,49.01,48.74,49.01,9600.0,48.93,49.01,48.74,49.01,9600.0
2013-09-25 10:00:00,49.01,49.08,48.73,48.97,149600.0,49.01,49.08,48.73,48.97,149600.0
2013-09-25 11:00:00,49.04,49.12,48.92,48.95,82000.0,49.04,49.12,48.92,48.95,82000.0
2013-09-25 12:00:00,48.95,49.08,48.88,49.04,63000.0,48.95,49.08,48.88,49.04,63000.0
2013-09-25 13:00:00,49.0,49.04,48.86,48.93,54000.0,49.0,49.04,48.86,48.93,54000.0
2013-09-25 14:00:00,48.97,49.05,48.87,48.87,60800.0,48.97,49.05,48.87,48.87,60800.0
2013-09-25 15:00:00,48.88,49.06,48.84,48.84,81600.0,48.88,49.06,48.84,48.84,81600.0
2013-09-26 09:30:00,48.97,49.2,48.92,49.06,7000.0,48.97,49.2,48.92,49.06,7000.0
2013-09-26 10:00:00,49.05,49.1,48.83,48.95,22400.0,49.05,49.1,48.83,48.95,22400.0
2013-09-26 11:00:00,48.97,49.1,48.83,48.98,11600.0,48.97,49.1,48.83,48.98,11600.0
2013-09-26 12:00:00,48.94,49.1,48.88,49.08,22400.0,48.94,49.1,48.88,49.08,22400.0
2013-09-26 13:00:00,49.07,49.19,48.84,48.91,86200.0,49.07,49.19,48.84,48.91,86200.0
2013-09-26 14:00:00,48.88,49.09,48.85,48.99,16800.0,48.88,49.09,48.85,48.99,16800.0
2013-09-26 15:00:00,49.01,49.17,48.96,49.16,49200.0,49.01,49.17,48.96,49.16,49200.0
2013-09-27 09:30:00,48.84,49.14,48.64,48.66,15200.0,48.84,49.14,48.64,48.66,15200.0
2013-09-27 10:00:00,48.76,48.99,48.69,48.94,29800.0,48.76,48.99,48.69,48.94,29800.0
2013-09-27 11:00:00,48.92,49.12,48.77,49.0,26800.0,48.92,49.12,48.77,49.0,26800.0
2013-09-27 12:00:00,48.96,49.33,48.96,49.22,36200.0,48.96,49.33,48.96,49.22,36200.0
2013-09-27 13:00:00,49.19,49.26,49.07,49.12,29200.0,49.19,49.26,49.07,49.12,29200.0
2013-09-27 14:00:00,49.17,49.22,49.08,49.15,38800.0,49.17,49.22,49.08,49.15,38800.0
2013-09-27 15:00:00,49.16,49.4,49.15,49.27,88800.0,49.16,49.4,49.15,49.27,88800.0
2013-09-30 09:30:00,48.98,49.33,48.4,49.05,34600.0,48.98,49.33,48.4,49.05,34600.0
2013-09-30 10:00:00,49.12,49.65,49.1,49.64,51000.0,49.12,49.65,49.1,49.64,51000.0
2013-09-30 11:00:00,49.64,49.74,49.54,49.7,50200.0,49.64,49.74,49.54,49.7,50200.0
2013-09-30 12:00:00,49.7,49.81,49.6,49.72,107800.0,49.7,49.81,49.6,49.72,107800.0
2013-09-30 13:00:00,49.75,49.85,49.64,49.8,48800.0,49.75,49.85,49.64,49.8,48800.0
2013-09-30 14:00:00,49.8,50.15,49.73,50.1,172000.0,49.8,50.15,49.73,50.1,172000.0
2013-09-30 15:00:00,50.13,50.18,49.82,49.82,352200.0,50.13,50.18,49.82,49.82,352200.0
2013-10-01 09:30:00,49.84,50.49,49.57,50.35,75400.0,49.84,50.49,49.57,50.35,75400.0
2013-10-01 10:00:00,50.31,51.19,50.29,50.77,149400.0,50.31,51.19,50.29,50.77,149400.0
2013-10-01 11:00:00,50.85,51.41,50.85,51.11,119000.0,50.85,51.41,50.85,51.11,119000.0
2013-10-01 12:00:00,51.13,51.3,50.97,51.05,103800.0,51.13,51.3,50.97,51.05,103800.0
2013-10-01 13:00:00,51.06,51.27,50.94,50.99,163000.0,51.06,51.27,50.94,50.99,163000.0
2013-10-01 14:00:00,50.99,51.27,50.84,51.22,145000.0,50.99,51.27,50.84,51.22,145000.0
2013-10-01 15:00:00,51.24,51.41,51.19,51.37,272400.0,51.24,51.41,51.19,51.37,272400.0
2013-10-02 09:30:00,50.9,51.24,50.54,51.11,39800.0,50.9,51.24,50.54,51.11,39800.0
2013-10-02 10:00:00,51.18,51.43,50.88,51.24,162400.0,51.18,51.43,50.88,51.24,162400.0
2013-10-02 11:00:00,51.27,51.34,51.07,51.21,61800.0,51.27,51.34,51.07,51.21,61800.0
2013-10-02 12:00:00,51.21,51.35,51.17,51.23,93800.0,51.21,51.35,51.17,51.23,93800.0
2013-10-02 13:00:00,51.23,51.65,51.19,51.64,91800.0,51.23,51.65,51.19,51.64,91800.0
2013-10-02 14:00:00,51.66,51.76,51.51,51.58,166400.0,51.66,51.76,51.51,51.58,166400.0
2013-10-02 15:00:00,51.58,51.58,51.34,51.38,249200.0,51.58,51.58,51.34,51.38,249200.0
2013-10-03 09:30:00,51.15,51.38,50.8,50.8,33000.0,51.15,51.38,50.8,50.8,33000.0
2013-10-03 10:00:00,50.8,50.97,50.34,50.52,96400.0,50.8,50.97,50.34,50.52,96400.0
2013-10-03 11:00:00,50.52,50.67,50.23,50.28,69800.0,50.52,50.67,50.23,50.28,69800.0
2013-10-03 12:00:00,50.31,50.45,50.23,50.33,25600.0,50.31,50.45,50.23,50.33,25600.0
2013-10-03 13:00:00,50.33,50.87,50.32,50.76,39800.0,50.33,50.87,50.32,50.76,39800.0
2013-10-03 14:00:00,50.76,50.99,50.68,50.77,54800.0,50.76,50.99,50.68,50.77,54800.0
2013-10-03 15:00:00,50.77,50.94,50.6,50.63,153600.0,50.77,50.94,50.6,50.63,153600.0
2013-10-04 09:30:00,50.54,50.98,50.54,50.76,41000.0,50.54,50.98,50.54,50.76,41000.0
2013-10-04 10:00:00,50.74,51.36,50.71,51.22,34000.0,50.74,51.36,50.71,51.22,34000.0
2013-10-04 11:00:00,51.27,51.34,51.2,51.23,53800.0,51.27,51.34,51.2,51.23,53800.0
2013-10-04 12:00:00,51.23,51.35,51.16,51.23,50000.0,51.23,51.35,51.16,51.23,50000.0
2013-10-04 13:00:00,51.24,51.25,51.04,51.06,27200.0,51.24,51.25,51.04,51.06,27200.0
2013-10-04 14:00:00,51.06,51.2,50.98,51.2,34200.0,51.06,51.2,50.98,51.2,34200.0
2013-10-04 15:00:00,51.17,51.17,50.88,50.99,74000.0,51.17,51.17,50.88,50.99,74000.0
2013-10-07 09:30:00,50.61,50.73,50.45,50.73,4800.0,50.61,50.73,50.45,50.73,4800.0
2013-10-07 10:00:00,50.62,51.13,50.62,50.79,34800.0,50.62,51.13,50.62,50.79,34800.0
2013-10-07 11:00:00,50.79,50.99,50.66,50.84,89000.0,50.79,50.99,50.66,50.84,89000.0
2013-10-07 12:00:00,50.81,50.99,50.74,50.92,24200.0,50.81,50.99,50.74,50.92,24200.0
2013-10-07 13:00:00,50.84,50.99,50.77,50.99,24400.0,50.84,50.99,50.77,50.99,24400.0
2013-10-07 14:00:00,50.99,51.02,50.85,50.97,35200.0,50.99,51.02,50.85,50.97,35200.0
2013-10-07 15:00:00,50.99,51.11,50.79,50.79,72000.0,50.99,51.11,50.79,50.79,72000.0
2013-10-08 09:30:00,50.91,51.11,50.88,50.88,14400.0,50.91,51.11,50.88,50.88,14400.0
2013-10-08 10:00:00,51.02,51.02,50.6,50.6,20200.0,51.02,51.02,50.6,50.6,20200.0
2013-10-08 11:00:00,50.57,50.81,50.49,50.81,90000.0,50.57,50.81,50.49,50.81,90000.0
2013-10-08 12:00:00,50.73,50.91,50.6,50.79,91000.0,50.73,50.91,50.6,50.79,91000.0
2013-10-08 13:00:00,50.8,50.92,50.66,50.8,79600.0,50.8,50.92,50.66,50.8,79600.0
2013-10-08 14:00:00,50.73,50.82,50.51,50.66,112800.0,50.73,50.82,50.51,50.66,112800.0
2013-10-08 15:00:00,50.6,50.87,50.52,50.64,110400.0,50.6,50.87,50.52,50.64,110400.0
2013-10-09 09:30:00,50.91,51.08,50.62,50.85,14400.0,50.91,51.08,50.62,50.85,14400.0
2013-10-09 10:00:00,50.88,50.9,50.62,50.77,59200.0,50.88,50.9,50.62,50.77,59200.0
2013-10-09 11:00:00,50.76,50.91,50.64,50.81,48400.0,50.76,50.91,50.64,50.81,48400.0
2013-10-09 12:00:00,50.8,51.02,50.75,50.96,65200.0,50.8,51.02,50.75,50.96,65200.0
2013-10-09 13:00:00,50.96,51.16,50.87,50.96,101200.0,50.96,51.16,50.87,50.96,101200.0
2013-10-09 14:00:00,50.95,51.0,50.79,50.83,58000.0,50.95,51.0,50.79,50.83,58000.0
2013-10-09 15:00:00,50.87,50.93,50.6,50.67,189800.0,50.87,50.93,50.6,50.67,189800.0
2013-10-10 09:30:00,51.17,51.39,51.02,51.36,12000.0,51.17,51.39,51.02,51.36,12000.0
2013-10-10 10:00:00,51.32,51.45,51.21,51.34,32800.0,51.32,51.45,51.21,51.34,32800.0
2013-10-10 11:00:00,51.33,51.6,51.29,51.41,74800.0,51.33,51.6,51.29,51.41,74800.0
2013-10-10 12:00:00,51.35,51.43,51.2,51.33,48800.0,51.35,51.43,51.2,51.33,48800.0
2013-10-10 13:00:00,51.33,51.49,51.29,51.43,64200.0,51.33,51.49,51.29,51.43,64200.0
2013-10-10 14:00:00,51.43,51.49,51.32,51.45,43800.0,51.43,51.49,51.32,51.45,43800.0
2013-10-10 15:00:00,51.45,51.6,51.33,51.54,202400.0,51.45,51.6,51.33,51.54,202400.0
2013-10-11 09:30:00,51.59,51.7,51.31,51.65,13000.0,51.59,51.7,51.31,51.65,13000.0
2013-10-11 10:00:00,51.62,52.02,51.52,51.83,46600.0,51.62,52.02,51.52,51.83,46600.0
2013-10-11 11:00:00,51.84,51.97,51.75,51.87,24400.0,51.84,51.97,51.75,51.87,24400.0
2013-10-11 12:00:00,51.84,52.04,51.74,52.02,89600.0,51.84,52.04,51.74,52.02,89600.0
2013-10-11 13:00:00,51.99,52.09,51.94,52.0,34800.0,51.99,52.09,51.94,52.0,34800.0
2013-10-11 14:00:00,52.01,52.03,51.85,51.91,26800.0,52.01,52.03,51.85,51.91,26800.0
2013-10-11 15:00:00,51.9,52.09,51.73,52.09,99000.0,51.9,52.09,51.73,52.09,99000.0
2013-10-14 09:30:00,51.86,52.09,51.86,51.97,7800.0,51.86,52.09,51.86,51.97,7800.0
2013-10-14 10:00:00,52.04,52.08,51.74,51.95,23800.0,52.04,52.08,51.74,51.95,23800.0
2013-10-14 11:00:00,51.97,52.35,51.92,52.35,62800.0,51.97,52.35,51.92,52.35,62800.0
2013-10-14 12:00:00,52.31,52.55,52.31,52.48,33000.0,52.31,52.55,52.31,52.48,33000.0
2013-10-14 13:00:00,52.46,52.7,52.35,52.6,89800.0,52.46,52.7,52.35,52.6,89800.0
2013-10-14 14:00:00,52.62,52.87,52.62,52.87,55600.0,52.62,52.87,52.62,52.87,55600.0
2013-10-14 15:00:00,52.83,53.14,52.78,53.12,162600.0,52.83,53.14,52.78,53.12,162600.0
2013-10-15 09:30:00,52.84,53.44,52.69,52.88,19000.0,52.84,53.44,52.69,52.88,19000.0
2013-10-15 10:00:00,52.93,53.02,52.63,52.9,52400.0,52.93,53.02,52.63,52.9,52400.0
2013-10-15 11:00:00,52.91,53.06,52.77,52.8,88000.0,52.91,53.06,52.77,52.8,88000.0
2013-10-15 12:00:00,52.85,52.86,52.5,52.54,59800.0,52.85,52.86,52.5,52.54,59800.0
2013-10-15 13:00:00,52.59,52.77,52.51,52.74,50800.0,52.59,52.77,52.51,52.74,50800.0
2013-10-15 14:00:00,52.72,52.77,52.5,52.72,56400.0,52.72,52.77,52.5,52.72,56400.0
2013-10-15 15:00:00,52.72,52.77,52.46,52.58,212800.0,52.72,52.77,52.46,52.58,212800.0
2013-10-16 09:30:00,52.77,53.32,52.77,53.0,41200.0,52.77,53.32,52.77,53.0,41200.0
2013-10-16 10:00:00,53.01,53.18,52.94,52.95,33200.0,53.01,53.18,52.94,52.95,33200.0
2013-10-16 11:00:00,52.93,53.12,52.73,52.77,40200.0,52.93,53.12,52.73,52.77,40200.0
2013-10-16 12:00:00,52.86,52.91,52.72,52.86,27800.0,52.86,52.91,52.72,52.86,27800.0
2013-10-16 13:00:00,52.91,53.02,52.85,53.0,37200.0,52.91,53.02,52.85,53.0,37200.0
2013-10-16 14:00:00,53.0,53.03,52.9,53.02,26200.0,53.0,53.03,52.9,53.02,26200.0
2013-10-16 15:00:00,53.02,53.02,52.57,52.88,258200.0,53.02,53.02,52.57,52.88,258200.0
2013-10-17 09:30:00,52.62,53.05,52.62,53.05,8000.0,52.62,53.05,52.62,53.05,8000.0
2013-10-17 10:00:00,53.05,53.05,52.83,52.85,26400.0,53.05,53.05,52.83,52.85,26400.0
2013-10-17 11:00:00,52.91,53.12,52.88,52.93,56200.0,52.91,53.12,52.88,52.93,56200.0
2013-10-17 12:00:00,52.93,53.09,52.91,53.0,41600.0,52.93,53.09,52.91,53.0,41600.0
2013-10-17 13:00:00,52.99,53.06,52.9,52.99,31800.0,52.99,53.06,52.9,52.99,31800.0
2013-10-17 14:00:00,52.99,53.03,52.94,53.0,36000.0,52.99,53.03,52.94,53.0,36000.0
2013-10-17 15:00:00,52.99,53.19,52.95,53.12,202800.0,52.99,53.19,52.95,53.12,202800.0
2013-10-18 09:30:00,53.18,53.24,52.84,53.24,4800.0,53.18,53.24,52.84,53.24,4800.0
2013-10-18 10:00:00,53.29,53.38,52.92,52.97,29600.0,53.29,53.38,52.92,52.97,29600.0
2013-10-18 11:00:00,53.02,53.23,52.99,53.12,20600.0,53.02,53.23,52.99,53.12,20600.0
2013-10-18 12:00:00,53.16,53.19,53.05,53.17,22800.0,53.16,53.19,53.05,53.17,22800.0
2013-10-18 13:00:00,53.18,53.4,53.1,53.38,101400.0,53.18,53.4,53.1,53.38,101400.0
2013-10-18 14:00:00,53.34,53.35,53.1,53.1,92800.0,53.34,53.35,53.1,53.1,92800.0
2013-10-18 15:00:00,53.13,53.25,52.9,53.23,209000.0,53.13,53.25,52.9,53.23,209000.0
2013-10-21 09:30:00,53.16,53.32,53.02,53.24,79800.0,53.16,53.32,53.02,53.24,79800.0
2013-10-21 10:00:00,53.24,53.29,53.13,53.19,59400.0,53.24,53.29,53.13,53.19,59400.0
2013-10-21 11:00:00,53.2,53.29,53.12,53.16,254800.0,53.2,53.29,53.12,53.16,254800.0
2013-10-21 12:00:00,53.16,53.24,53.12,53.15,167400.0,53.16,53.24,53.12,53.15,167400.0
2013-10-21 13:00:00,53.15,53.21,53.1,53.2,99400.0,53.15,53.21,53.1,53.2,99400.0
2013-10-21 14:00:00,53.18,53.18,52.9,52.93,136200.0,53.18,53.18,52.9,52.93,136200.0
2013-10-21 15:00:00,52.95,53.26,52.84,52.88,353200.0,52.95,53.26,52.84,52.88,353200.0
2013-10-22 09:30:00,52.92,53.4,51.94,52.39,106000.0,52.92,53.4,51.94,52.39,106000.0
2013-10-22 10:00:00,52.49,52.98,51.87,52.04,205000.0,52.49,52.98,51.87,52.04,205000.0
2013-10-22 11:00:00,52.04,52.27,51.68,52.02,198200.0,52.04,52.27,51.68,52.02,198200.0
2013-10-22 12:00:00,52.02,52.05,51.04,51.48,237200.0,52.02,52.05,51.04,51.48,237200.0
2013-10-22 13:00:00,51.5,52.12,51.46,51.85,140800.0,51.5,52.12,51.46,51.85,140800.0
2013-10-22 14:00:00,51.85,52.07,51.72,51.97,197600.0,51.85,52.07,51.72,51.97,197600.0
2013-10-22 15:00:00,51.96,52.11,51.53,51.53,327400.0,51.96,52.11,51.53,51.53,327400.0
2013-10-23 09:30:00,51.18,52.22,51.18,51.83,60600.0,51.18,52.22,51.18,51.83,60600.0
2013-10-23 10:00:00,51.88,51.88,51.38,51.75,142800.0,51.88,51.88,51.38,51.75,142800.0
2013-10-23 11:00:00,51.75,52.63,51.7,52.41,134600.0,51.75,52.63,51.7,52.41,134600.0
2013-10-23 12:00:00,52.41,52.51,52.25,52.33,74200.0,52.41,52.51,52.25,52.33,74200.0
2013-10-23 13:00:00,52.37,52.64,52.31,52.42,54600.0,52.37,52.64,52.31,52.42,54600.0
2013-10-23 14:00:00,52.43,52.67,52.33,52.57,53600.0,52.43,52.67,52.33,52.57,53600.0
2013-10-23 15:00:00,52.57,52.7,52.43,52.47,177800.0,52.57,52.7,52.43,52.47,177800.0
2013-10-24 09:30:00,52.35,52.63,52.27,52.27,212400.0,52.35,52.63,52.27,52.27,212400.0
2013-10-24 10:00:00,52.26,52.44,52.11,52.23,36400.0,52.26,52.44,52.11,52.23,36400.0
2013-10-24 11:00:00,52.28,52.3,52.11,52.13,36000.0,52.28,52.3,52.11,52.13,36000.0
2013-10-24 12:00:00,52.13,52.17,51.97,52.02,64200.0,52.13,52.17,51.97,52.02,64200.0
2013-10-24 13:00:00,51.99,52.08,51.92,52.02,55400.0,51.99,52.08,51.92,52.02,55400.0
2013-10-24 14:00:00,52.0,52.18,51.93,52.02,50200.0,52.0,52.18,51.93,52.02,50200.0
2013-10-24 15:00:00,52.06,52.16,51.97,51.98,93200.0,52.06,52.16,51.97,51.98,93200.0
2013-10-25 09:30:00,51.95,52.32,51.74,52.24,18800.0,51.95,52.32,51.74,52.24,18800.0
2013-10-25 10:00:00,52.24,52.38,51.93,52.21,53400.0,52.24,52.38,51.93,52.21,53400.0
2013-10-25 11:00:00,52.23,52.44,52.23,52.37,77800.0,52.23,52.44,52.23,52.37,77800.0
2013-10-25 12:00:00,52.34,52.46,52.21,52.37,35600.0,52.34,52.46,52.21,52.37,35600.0
2013-10-25 13:00:00,52.32,52.36,52.23,52.26,24600.0,52.32,52.36,52.23,52.26,24600.0
2013-10-25 14:00:00,52.27,52.42,52.21,52.4,63200.0,52.27,52.42,52.21,52.4,63200.0
2013-10-25 15:00:00,52.38,52.38,52.2,52.31,129400.0,52.38,52.38,52.2,52.31,129400.0
2013-10-28 09:30:00,52.19,52.69,52.03,52.63,28000.0,52.19,52.69,52.03,52.63,28000.0
2013-10-28 10:00:00,52.67,53.1,52.62,52.63,70000.0,52.67,53.1,52.62,52.63,70000.0
2013-10-28 11:00:00,52.63,52.97,52.49,52.88,68600.0,52.63,52.97,52.49,52.88,68600.0
2013-10-28 12:00:00,52.91,52.99,52.85,52.97,34000.0,52.91,52.99,52.85,52.97,34000.0
2013-10-28 13:00:00,52.98,53.25,52.98,53.2,59400.0,52.98,53.25,52.98,53.2,59400.0
2013-10-28 14:00:00,53.22,53.63,53.17,53.56,113600.0,53.22,53.63,53.17,53.56,113600.0
2013-10-28 15:00:00,53.55,53.71,53.38,53.71,277800.0,53.55,53.71,53.38,53.71,277800.0
2013-10-29 09:30:00,53.77,54.38,53.77,53.97,90200.0,53.77,54.38,53.77,53.97,90200.0
2013-10-29 10:00:00,53.9,54.04,53.46,53.59,77600.0,53.9,54.04,53.46,53.59,77600.0
2013-10-29 11:00:00,53.59,53.98,53.58,53.88,104000.0,53.59,53.98,53.58,53.88,104000.0
2013-10-29 12:00:00,53.88,54.13,53.83,54.1,155200.0,53.88,54.13,53.83,54.1,155200.0
2013-10-29 13:00:00,54.1,54.12,53.54,53.56,77000.0,54.1,54.12,53.54,53.56,77000.0
2013-10-29 14:00:00,53.56,53.88,53.5,53.88,103000.0,53.56,53.88,53.5,53.88,103000.0
2013-10-29 15:00:00,53.87,54.2,53.78,54.19,245200.0,53.87,54.2,53.78,54.19,245200.0
2013-10-30 09:30:00,54.09,54.39,54.08,54.08,7600.0,54.09,54.39,54.08,54.08,7600.0
2013-10-30 10:00:00,54.0,54.11,53.83,54.1,46000.0,54.0,54.11,53.83,54.1,46000.0
2013-10-30 11:00:00,54.08,54.16,53.72,53.77,61600.0,54.08,54.16,53.72,53.77,61600.0
2013-10-30 12:00:00,53.79,54.09,53.75,54.07,55000.0,53.79,54.09,53.75,54.07,55000.0
2013-10-30 13:00:00,54.07,54.08,53.97,53.98,21800.0,54.07,54.08,53.97,53.98,21800.0
2013-10-30 14:00:00,53.97,54.15,53.77,53.93,45200.0,53.97,54.15,53.77,53.93,45200.0
2013-10-30 15:00:00,53.93,54.13,53.81,53.92,108000.0,53.93,54.13,53.81,53.92,108000.0
2013-10-31 09:30:00,53.82,54.3,53.46,53.95,19800.0,53.82,54.3,53.46,53.95,19800.0
2013-10-31 10:00:00,53.95,54.02,53.71,53.82,33600.0,53.95,54.02,53.71,53.82,33600.0
2013-10-31 11:00:00,53.88,54.32,53.77,54.25,142800.0,53.88,54.32,53.77,54.25,142800.0
2013-10-31 12:00:00,54.26,54.33,54.21,54.23,32800.0,54.26,54.33,54.21,54.23,32800.0
2013-10-31 13:00:00,54.25,54.32,54.19,54.24,42000.0,54.25,54.32,54.19,54.24,42000.0
2013-10-31 14:00:00,54.24,54.34,54.13,54.25,55800.0,54.24,54.34,54.13,54.25,55800.0
2013-10-31 15:00:00,54.24,54.27,53.87,53.93,147000.0,54.24,54.27,53.87,53.93,147000.0
2013-11-01 09:30:00,54.0,54.12,53.47,54.04,21800.0,54.0,54.12,53.47,54.04,21800.0
2013-11-01 10:00:00,54.03,54.3,53.84,54.16,133800.0,54.03,54.3,53.84,54.16,133800.0
2013-11-01 11:00:00,54.16,54.16,53.55,53.63,41400.0,54.16,54.16,53.55,53.63,41400.0
2013-11-01 12:00:00,53.6,53.72,53.59,53.67,29800.0,53.6,53.72,53.59,53.67,29800.0
2013-11-01 13:00:00,53.62,53.8,53.59,53.69,37800.0,53.62,53.8,53.59,53.69,37800.0
2013-11-01 14:00:00,53.7,53.9,53.7,53.77,27800.0,53.7,53.9,53.7,53.77,27800.0
2013-11-01 15:00:00,53.79,54.18,53.79,54.08,137200.0,53.79,54.18,53.79,54.08,137200.0
2013-11-04 09:30:00,56.56,56.56,53.73,53.89,89600.0,56.56,56.56,53.73,53.89,89600.0
2013-11-04 10:00:00,53.89,54.21,53.85,54.01,52800.0,53.89,54.21,53.85,54.01,52800.0
2013-11-04 11:00:00,54.01,54.27,53.98,54.13,57400.0,54.01,54.27,53.98,54.13,57400.0
2013-11-04 12:00:00,54.1,54.18,54.01,54.02,24800.0,54.1,54.18,54.01,54.02,24800.0
2013-11-04 13:00:00,54.07,54.21,54.01,54.21,31800.0,54.07,54.21,54.01,54.21,31800.0
2013-11-04 14:00:00,54.19,54.37,54.15,54.33,99000.0,54.19,54.37,54.15,54.33,99000.0
2013-11-04 15:00:00,54.32,54.47,54.3,54.45,85200.0,54.32,54.47,54.3,54.45,85200.0
2013-11-05 09:30:00,54.06,54.43,53.72,53.76,28800.0,54.06,54.43,53.72,53.76,28800.0
2013-11-05 10:00:00,53.76,54.07,53.67,53.92,56600.0,53.76,54.07,53.67,53.92,56600.0
2013-11-05 11:00:00,53.88,53.94,53.6,53.74,88800.0,53.88,53.94,53.6,53.74,88800.0
2013-11-05 12:00:00,53.81,54.06,53.8,53.95,22600.0,53.81,54.06,53.8,53.95,22600.0
2013-11-05 13:00:00,54.03,54.24,53.99,54.14,40400.0,54.03,54.24,53.99,54.14,40400.0
2013-11-05 14:00:00,54.17,54.45,54.08,54.45,60000.0,54.17,54.45,54.08,54.45,60000.0
2013-11-05 15:00:00,54.45,54.51,54.23,54.34,154200.0,54.45,54.51,54.23,54.34,154200.0
2013-11-06 09:30:00,54.69,54.69,53.82,54.4,10400.0,54.69,54.69,53.82,54.4,10400.0
2013-11-06 10:00:00,54.4,54.61,54.22,54.24,26400.0,54.4,54.61,54.22,54.24,26400.0
2013-11-06 11:00:00,54.24,54.29,53.86,54.03,36600.0,54.24,54.29,53.86,54.03,36600.0
2013-11-06 12:00:00,54.02,54.26,53.96,54.26,21400.0,54.02,54.26,53.96,54.26,21400.0
2013-11-06 13:00:00,54.18,54.24,53.99,54.23,36400.0,54.18,54.24,53.99,54.23,36400.0
2013-11-06 14:00:00,54.19,54.37,54.15,54.34,20400.0,54.19,54.37,54.15,54.34,20400.0
2013-11-06 15:00:00,54.32,54.32,54.19,54.32,58200.0,54.32,54.32,54.19,54.32,58200.0
2013-11-07 09:30:00,54.63,54.91,54.3,54.35,27400.0,54.63,54.91,54.3,54.35,27400.0
2013-11-07 10:00:00,54.4,54.88,54.35,54.69,70400.0,54.4,54.88,54.35,54.69,70400.0
2013-11-07 11:00:00,54.69,54.82,54.37,54.67,94400.0,54.69,54.82,54.37,54.67,94400.0
2013-11-07 12:00:00,54.62,54.69,54.44,54.55,72400.0,54.62,54.69,54.44,54.55,72400.0
2013-11-07 13:00:00,54.57,54.6,54.33,54.47,48000.0,54.57,54.6,54.33,54.47,48000.0
2013-11-07 14:00:00,54.51,54.57,54.22,54.51,57600.0,54.51,54.57,54.22,54.51,57600.0
2013-11-07 15:00:00,54.51,54.56,54.21,54.26,151800.0,54.51,54.56,54.21,54.26,151800.0
2013-11-08 09:30:00,54.4,54.55,54.02,54.29,12400.0,54.4,54.55,54.02,54.29,12400.0
2013-11-08 10:00:00,54.29,54.52,54.25,54.3,72000.0,54.29,54.52,54.25,54.3,72000.0
2013-11-08 11:00:00,54.3,54.56,54.29,54.52,27800.0,54.3,54.56,54.29,54.52,27800.0
2013-11-08 12:00:00,54.57,54.72,54.52,54.67,43400.0,54.57,54.72,54.52,54.67,43400.0
2013-11-08 13:00:00,54.7,54.73,54.51,54.52,40000.0,54.7,54.73,54.51,54.52,40000.0
2013-11-08 14:00:00,54.44,54.56,54.43,54.49,17600.0,54.44,54.56,54.43,54.49,17600.0
2013-11-08 15:00:00,54.48,54.86,54.36,54.84,81800.0,54.48,54.86,54.36,54.84,81800.0
2013-11-11 09:30:00,54.52,54.52,54.3,54.35,31400.0,54.52,54.52,54.3,54.35,31400.0
2013-11-11 10:00:00,54.35,54.38,54.1,54.23,28200.0,54.35,54.38,54.1,54.23,28200.0
2013-11-11 11:00:00,54.24,54.41,54.19,54.33,47600.0,54.24,54.41,54.19,54.33,47600.0
2013-11-11 12:00:00,54.31,54.34,54.21,54.25,18600.0,54.31,54.34,54.21,54.25,18600.0
2013-11-11 13:00:00,54.25,54.28,54.1,54.12,44200.0,54.25,54.28,54.1,54.12,44200.0
2013-11-11 14:00:00,54.15,54.41,54.12,54.41,20600.0,54.15,54.41,54.12,54.41,20600.0
2013-11-11 15:00:00,54.41,54.48,54.22,54.24,75200.0,54.41,54.48,54.22,54.24,75200.0
2013-11-12 09:30:00,54.0,54.06,53.57,53.84,27600.0,54.0,54.06,53.57,53.84,27600.0
2013-11-12 10:00:00,53.88,53.89,53.67,53.83,81800.0,53.88,53.89,53.67,53.83,81800.0
2013-11-12 11:00:00,53.83,53.93,53.45,53.47,158400.0,53.83,53.93,53.45,53.47,158400.0
2013-11-12 12:00:00,53.47,53.69,53.29,53.58,40000.0,53.47,53.69,53.29,53.58,40000.0
2013-11-12 13:00:00,53.57,53.65,53.47,53.58,61000.0,53.57,53.65,53.47,53.58,61000.0
2013-11-12 14:00:00,53.58,53.64,53.42,53.45,137200.0,53.58,53.64,53.42,53.45,137200.0
2013-11-12 15:00:00,53.46,53.47,53.31,53.37,303200.0,53.46,53.47,53.31,53.37,303200.0
2013-11-13 09:30:00,53.32,53.32,52.85,52.92,43400.0,53.32,53.32,52.85,52.92,43400.0
2013-11-13 10:00:00,52.99,53.02,52.64,52.82,296600.0,52.99,53.02,52.64,52.82,296600.0
2013-11-13 11:00:00,52.82,52.82,52.58,52.73,135200.0,52.82,52.82,52.58,52.73,135200.0
2013-11-13 12:00:00,52.69,52.99,52.67,52.88,75200.0,52.69,52.99,52.67,52.88,75200.0
2013-11-13 13:00:00,52.88,52.94,52.78,52.83,142000.0,52.88,52.94,52.78,52.83,142000.0
2013-11-13 14:00:00,52.83,52.93,52.81,52.86,496000.0,52.83,52.93,52.81,52.86,496000.0
2013-11-13 15:00:00,52.86,52.99,52.73,52.94,407200.0,52.86,52.99,52.73,52.94,407200.0
2013-11-14 09:30:00,53.13,53.82,53.0,53.49,92400.0,53.13,53.82,53.0,53.49,92400.0
2013-11-14 10:00:00,53.49,53.6,53.32,53.45,150800.0,53.49,53.6,53.32,53.45,150800.0
2013-11-14 11:00:00,53.41,53.56,53.33,53.45,104000.0,53.41,53.56,53.33,53.45,104000.0
2013-11-14 12:00:00,53.42,53.54,53.36,53.38,116400.0,53.42,53.54,53.36,53.38,116400.0
2013-11-14 13:00:00,53.42,53.47,53.33,53.37,82600.0,53.42,53.47,53.33,53.37,82600.0
2013-11-14 14:00:00,53.34,53.42,53.29,53.33,107600.0,53.34,53.42,53.29,53.33,107600.0
2013-11-14 15:00:00,53.35,53.36,53.18,53.23,202800.0,53.35,53.36,53.18,53.23,202800.0
2013-11-15 09:30:00,53.47,54.27,53.31,53.48,32600.0,53.47,54.27,53.31,53.48,32600.0
2013-11-15 10:00:00,53.48,53.63,53.41,53.5,215600.0,53.48,53.63,53.41,53.5,215600.0
2013-11-15 11:00:00,53.5,53.52,53.45,53.49,124800.0,53.5,53.52,53.45,53.49,124800.0
2013-11-15 12:00:00,53.49,53.51,53.41,53.49,56200.0,53.49,53.51,53.41,53.49,56200.0
2013-11-15 13:00:00,53.49,53.68,53.47,53.62,293400.0,53.49,53.68,53.47,53.62,293400.0
2013-11-15 14:00:00,53.76,54.11,53.76,54.03,108400.0,53.76,54.11,53.76,54.03,108400.0
2013-11-15 15:00:00,54.04,54.06,53.49,53.5,336800.0,54.04,54.06,53.49,53.5,336800.0
2013-11-18 09:30:00,53.7,53.85,53.32,53.35,20400.0,53.7,53.85,53.32,53.35,20400.0
2013-11-18 10:00:00,53.35,53.44,53.21,53.21,69800.0,53.35,53.44,53.21,53.21,69800.0
2013-11-18 11:00:00,53.23,53.32,53.18,53.27,59200.0,53.23,53.32,53.18,53.27,59200.0
2013-11-18 12:00:00,53.27,53.32,53.19,53.29,77800.0,53.27,53.32,53.19,53.29,77800.0
2013-11-18 13:00:00,53.29,53.3,53.23,53.28,55800.0,53.29,53.3,53.23,53.28,55800.0
2013-11-18 14:00:00,53.3,53.3,53.13,53.17,89000.0,53.3,53.3,53.13,53.17,89000.0
2013-11-18 15:00:00,53.17,53.21,52.88,53.05,102400.0,53.17,53.21,52.88,53.05,102400.0
2013-11-19 09:30:00,53.02,53.29,52.79,53.26,7000.0,53.02,53.29,52.79,53.26,7000.0
2013-11-19 10:00:00,53.24,53.76,53.23,53.7,83000.0,53.24,53.76,53.23,53.7,83000.0
2013-11-19 11:00:00,53.69,53.74,53.5,53.63,22200.0,53.69,53.74,53.5,53.63,22200.0
2013-11-19 12:00:00,53.63,53.76,53.54,53.55,30200.0,53.63,53.76,53.54,53.55,30200.0
2013-11-19 13:00:00,53.51,53.6,53.43,53.52,18600.0,53.51,53.6,53.43,53.52,18600.0
2013-11-19 14:00:00,53.51,53.58,53.34,53.49,37400.0,53.51,53.58,53.34,53.49,37400.0
2013-11-19 15:00:00,53.47,53.64,53.47,53.54,70200.0,53.47,53.64,53.47,53.54,70200.0
2013-11-20 09:30:00,53.48,53.71,53.48,53.71,9600.0,53.48,53.71,53.48,53.71,9600.0
2013-11-20 10:00:00,53.71,54.09,53.71,53.94,38200.0,53.71,54.09,53.71,53.94,38200.0
2013-11-20 11:00:00,53.97,54.09,53.74,53.79,29600.0,53.97,54.09,53.74,53.79,29600.0
2013-11-20 12:00:00,53.82,53.82,53.63,53.69,34200.0,53.82,53.82,53.63,53.69,34200.0
2013-11-20 13:00:00,53.75,53.8,53.64,53.75,45000.0,53.75,53.8,53.64,53.75,45000.0
2013-11-20 14:00:00,53.72,53.74,53.5,53.6,245800.0,53.72,53.74,53.5,53.6,245800.0
2013-11-20 15:00:00,53.6,53.69,53.32,53.68,80000.0,53.6,53.69,53.32,53.68,80000.0
2013-11-21 09:30:00,53.9,54.42,53.66,54.02,12000.0,53.9,54.42,53.66,54.02,12000.0
2013-11-21 10:00:00,54.13,54.13,53.93,53.93,13200.0,54.13,54.13,53.93,53.93,13200.0
2013-11-21 11:00:00,53.94,53.96,53.5,53.84,249600.0,53.94,53.96,53.5,53.84,249600.0
2013-11-21 12:00:00,53.86,53.98,53.74,53.8,18000.0,53.86,53.98,53.74,53.8,18000.0
2013-11-21 13:00:00,53.83,53.83,53.68,53.77,19200.0,53.83,53.83,53.68,53.77,19200.0
2013-11-21 14:00:00,53.75,53.83,53.75,53.75,35600.0,53.75,53.83,53.75,53.75,35600.0
2013-11-21 15:00:00,53.75,53.84,53.74,53.74,78200.0,53.75,53.84,53.74,53.74,78200.0
2013-11-22 09:30:00,53.92,54.22,53.8,53.8,15200.0,53.92,54.22,53.8,53.8,15200.0
2013-11-22 10:00:00,53.86,53.87,53.62,53.62,41800.0,53.86,53.87,53.62,53.62,41800.0
2013-11-22 11:00:00,53.63,53.64,52.99,53.1,202000.0,53.63,53.64,52.99,53.1,202000.0
2013-11-22 12:00:00,53.12,53.2,53.05,53.1,134400.0,53.12,53.2,53.05,53.1,134400.0
2013-11-22 13:00:00,53.1,53.12,53.03,53.09,92200.0,53.1,53.12,53.03,53.09,92200.0
2013-11-22 14:00:00,53.05,53.1,52.95,53.0,114400.0,53.05,53.1,52.95,53.0,114400.0
2013-11-22 15:00:00,53.0,53.01,52.74,52.74,282200.0,53.0,53.01,52.74,52.74,282200.0
2013-11-25 09:30:00,53.01,53.22,52.68,53.07,33800.0,53.01,53.22,52.68,53.07,33800.0
2013-11-25 10:00:00,53.06,53.3,52.8,53.2,86800.0,53.06,53.3,52.8,53.2,86800.0
2013-11-25 11:00:00,53.24,53.24,53.08,53.13,88800.0,53.24,53.24,53.08,53.13,88800.0
2013-11-25 12:00:00,53.13,53.21,53.02,53.1,45800.0,53.13,53.21,53.02,53.1,45800.0
2013-11-25 13:00:00,53.1,53.1,52.9,52.96,48200.0,53.1,53.1,52.9,52.96,48200.0
2013-11-25 14:00:00,52.96,53.01,52.68,52.7,75400.0,52.96,53.01,52.68,52.7,75400.0
2013-11-25 15:00:00,52.71,52.73,52.45,52.7,183200.0,52.71,52.73,52.45,52.7,183200.0
2013-11-26 09:30:00,52.67,52.73,52.32,52.52,41400.0,52.67,52.73,52.32,52.52,41400.0
2013-11-26 10:00:00,52.52,52.81,52.1,52.23,175200.0,52.52,52.81,52.1,52.23,175200.0
2013-11-26 11:00:00,52.23,52.47,52.23,52.35,60200.0,52.23,52.47,52.23,52.35,60200.0
2013-11-26 12:00:00,52.35,52.42,52.31,52.35,88600.0,52.35,52.42,52.31,52.35,88600.0
2013-11-26 13:00:00,52.32,52.41,52.31,52.35,111000.0,52.32,52.41,52.31,52.35,111000.0
2013-11-26 14:00:00,52.35,52.46,52.29,52.44,87600.0,52.35,52.46,52.29,52.44,87600.0
2013-11-26 15:00:00,52.43,52.43,52.25,52.3,137800.0,52.43,52.43,52.25,52.3,137800.0
2013-11-27 09:30:00,52.49,52.54,52.24,52.45,48800.0,52.49,52.54,52.24,52.45,48800.0
2013-11-27 10:00:00,52.45,52.45,52.13,52.23,55600.0,52.45,52.45,52.13,52.23,55600.0
2013-11-27 11:00:00,52.21,52.41,52.18,52.26,79800.0,52.21,52.41,52.18,52.26,79800.0
2013-11-27 12:00:00,52.3,52.37,52.22,52.22,73800.0,52.3,52.37,52.22,52.22,73800.0
2013-11-27 13:00:00,52.22,52.34,52.2,52.26,55400.0,52.22,52.34,52.2,52.26,55400.0
2013-11-27 14:00:00,52.29,52.34,52.23,52.25,92400.0,52.29,52.34,52.23,52.25,92400.0
2013-11-27 15:00:00,52.25,52.3,52.02,52.23,133200.0,52.25,52.3,52.02,52.23,133200.0
2013-11-29 09:30:00,52.42,52.42,51.94,51.94,27200.0,52.42,52.42,51.94,51.94,27200.0
2013-11-29 10:00:00,51.94,52.61,51.89,52.53,188000.0,51.94,52.61,51.89,52.53,188000.0
2013-11-29 11:00:00,52.52,52.55,52.35,52.43,82800.0,52.52,52.55,52.35,52.43,82800.0
2013-11-29 12:00:00,52.37,52.41,52.01,52.05,95000.0,52.37,52.41,52.01,52.05,95000.0
2013-12-02 09:30:00,51.98,52.41,51.56,52.36,33800.0,51.98,52.41,51.56,52.36,33800.0
2013-12-02 10:00:00,52.35,52.69,52.25,52.52,870400.0,52.35,52.69,52.25,52.52,870400.0
2013-12-02 11:00:00,52.52,52.74,52.45,52.65,200400.0,52.52,52.74,52.45,52.65,200400.0
2013-12-02 12:00:00,52.65,52.67,52.46,52.57,67000.0,52.65,52.67,52.46,52.57,67000.0
2013-12-02 13:00:00,52.49,52.66,52.43,52.6,70400.0,52.49,52.66,52.43,52.6,70400.0
2013-12-02 14:00:00,52.58,52.66,52.52,52.62,81200.0,52.58,52.66,52.52,52.62,81200.0
2013-12-02 15:00:00,52.62,52.65,52.44,52.5,111000.0,52.62,52.65,52.44,52.5,111000.0
2013-12-03 09:30:00,52.29,52.35,52.21,52.35,6400.0,52.29,52.35,52.21,52.35,6400.0
2013-12-03 10:00:00,52.42,52.66,52.42,52.51,69600.0,52.42,52.66,52.42,52.51,69600.0
2013-12-03 11:00:00,52.55,52.6,52.39,52.44,32600.0,52.55,52.6,52.39,52.44,32600.0
2013-12-03 12:00:00,52.43,52.5,52.35,52.49,33400.0,52.43,52.5,52.35,52.49,33400.0
2013-12-03 13:00:00,52.49,52.52,52.31,52.45,46200.0,52.49,52.52,52.31,52.45,46200.0
2013-12-03 14:00:00,52.46,52.52,52.35,52.49,53000.0,52.46,52.52,52.35,52.49,53000.0
2013-12-03 15:00:00,52.49,52.52,52.42,52.5,79200.0,52.49,52.52,52.42,52.5,79200.0
2013-12-04 09:30:00,52.16,52.5,52.09,52.48,12800.0,52.16,52.5,52.09,52.48,12800.0
2013-12-04 10:00:00,52.48,52.61,52.25,52.25,22800.0,52.48,52.61,52.25,52.25,22800.0
2013-12-04 11:00:00,52.27,52.37,52.1,52.15,18800.0,52.27,52.37,52.1,52.15,18800.0
2013-12-04 12:00:00,52.12,52.13,51.73,51.95,25600.0,52.12,52.13,51.73,51.95,25600.0
2013-12-04 13:00:00,51.96,51.98,51.78,51.83,60400.0,51.96,51.98,51.78,51.83,60400.0
2013-12-04 14:00:00,51.88,52.27,51.83,52.24,82600.0,51.88,52.27,51.83,52.24,82600.0
2013-12-04 15:00:00,52.26,52.48,52.19,52.19,88000.0,52.26,52.48,52.19,52.19,88000.0
2013-12-05 09:30:00,52.13,52.26,51.63,52.03,11200.0,52.13,52.26,51.63,52.03,11200.0
2013-12-05 10:00:00,52.14,52.44,52.03,52.24,26000.0,52.14,52.44,52.03,52.24,26000.0
2013-12-05 11:00:00,52.17,52.3,52.07,52.09,22000.0,52.17,52.3,52.07,52.09,22000.0
2013-12-05 12:00:00,52.12,52.18,51.95,52.16,32200.0,52.12,52.18,51.95,52.16,32200.0
2013-12-05 13:00:00,52.17,52.21,51.95,52.21,22400.0,52.17,52.21,51.95,52.21,22400.0
2013-12-05 14:00:00,52.13,52.2,52.04,52.07,28400.0,52.13,52.2,52.04,52.07,28400.0
2013-12-05 15:00:00,52.07,52.1,51.96,52.0,127400.0,52.07,52.1,51.96,52.0,127400.0
2013-12-06 09:30:00,52.34,52.68,51.88,52.67,12800.0,52.34,52.68,51.88,52.67,12800.0
2013-12-06 10:00:00,52.66,52.71,52.21,52.41,32600.0,52.66,52.71,52.21,52.41,32600.0
2013-12-06 11:00:00,52.46,52.46,52.08,52.09,47400.0,52.46,52.46,52.08,52.09,47400.0
2013-12-06 12:00:00,52.1,52.1,51.96,52.02,75000.0,52.1,52.1,51.96,52.02,75000.0
2013-12-06 13:00:00,52.0,52.28,51.99,52.26,22800.0,52.0,52.28,51.99,52.26,22800.0
2013-12-06 14:00:00,52.22,52.22,52.03,52.07,89000.0,52.22,52.22,52.03,52.07,89000.0
2013-12-06 15:00:00,52.08,52.08,51.98,52.01,118800.0,52.08,52.08,51.98,52.01,118800.0
2013-12-09 09:30:00,52.0,52.82,51.66,51.9,28200.0,52.0,52.82,51.66,51.9,28200.0
2013-12-09 10:00:00,52.01,52.02,51.51,51.58,71800.0,52.01,52.02,51.51,51.58,71800.0
2013-12-09 11:00:00,51.58,51.76,51.52,51.75,68800.0,51.58,51.76,51.52,51.75,68800.0
2013-12-09 12:00:00,51.75,52.01,51.75,51.95,83200.0,51.75,52.01,51.75,51.95,83200.0
2013-12-09 13:00:00,51.99,52.02,51.85,51.95,63600.0,51.99,52.02,51.85,51.95,63600.0
2013-12-09 14:00:00,51.95,52.05,51.95,52.01,107800.0,51.95,52.05,51.95,52.01,107800.0
2013-12-09 15:00:00,51.99,52.09,51.96,52.04,168000.0,51.99,52.09,51.96,52.04,168000.0
2013-12-10 09:30:00,51.95,52.25,51.51,51.87,33800.0,51.95,52.25,51.51,51.87,33800.0
2013-12-10 10:00:00,51.83,51.98,51.79,51.98,90800.0,51.83,51.98,51.79,51.98,90800.0
2013-12-10 11:00:00,51.95,52.02,51.88,51.98,59600.0,51.95,52.02,51.88,51.98,59600.0
2013-12-10 12:00:00,51.99,52.02,51.92,51.95,85200.0,51.99,52.02,51.92,51.95,85200.0
2013-12-10 13:00:00,52.01,52.01,51.91,51.98,83200.0,52.01,52.01,51.91,51.98,83200.0
2013-12-10 14:00:00,51.98,52.02,51.84,51.84,114400.0,51.98,52.02,51.84,51.84,114400.0
2013-12-10 15:00:00,51.84,51.9,51.71,51.75,250400.0,51.84,51.9,51.71,51.75,250400.0
2013-12-11 09:30:00,52.58,52.58,51.57,51.6,49000.0,52.58,52.58,51.57,51.6,49000.0
2013-12-11 10:00:00,51.6,51.77,51.38,51.55,135200.0,51.6,51.77,51.38,51.55,135200.0
2013-12-11 11:00:00,51.55,51.68,51.27,51.33,101800.0,51.55,51.68,51.27,51.33,101800.0
2013-12-11 12:00:00,51.33,51.51,51.33,51.48,74400.0,51.33,51.51,51.33,51.48,74400.0
2013-12-11 13:00:00,51.47,51.49,51.21,51.47,90800.0,51.47,51.49,51.21,51.47,90800.0
2013-12-11 14:00:00,51.43,51.47,51.07,51.12,90800.0,51.43,51.47,51.07,51.12,90800.0
2013-12-11 15:00:00,51.09,51.19,50.96,51.07,244600.0,51.09,51.19,50.96,51.07,244600.0
2013-12-12 09:30:00,51.16,51.62,50.83,50.91,49200.0,51.16,51.62,50.83,50.91,49200.0
2013-12-12 10:00:00,50.99,51.02,50.67,50.79,99000.0,50.99,51.02,50.67,50.79,99000.0
2013-12-12 11:00:00,50.76,50.99,50.76,50.81,127200.0,50.76,50.99,50.76,50.81,127200.0
2013-12-12 12:00:00,50.83,51.01,50.83,50.95,91600.0,50.83,51.01,50.83,50.95,91600.0
2013-12-12 13:00:00,50.93,51.09,50.85,50.99,92000.0,50.93,51.09,50.85,50.99,92000.0
2013-12-12 14:00:00,50.99,51.08,50.95,51.01,255800.0,50.99,51.08,50.95,51.01,255800.0
2013-12-12 15:00:00,50.99,51.1,50.79,50.8,319400.0,50.99,51.1,50.79,50.8,319400.0
2013-12-13 09:30:00,50.71,51.4,50.71,51.23,79600.0,50.71,51.4,50.71,51.23,79600.0
2013-12-13 10:00:00,51.23,51.26,50.88,51.09,104200.0,51.23,51.26,50.88,51.09,104200.0
2013-12-13 11:00:00,51.09,51.25,50.99,51.16,90000.0,51.09,51.25,50.99,51.16,90000.0
2013-12-13 12:00:00,51.18,51.21,51.1,51.13,99200.0,51.18,51.21,51.1,51.13,99200.0
2013-12-13 13:00:00,51.14,51.14,50.98,51.02,73400.0,51.14,51.14,50.98,51.02,73400.0
2013-12-13 14:00:00,51.02,51.18,50.96,51.18,54400.0,51.02,51.18,50.96,51.18,54400.0
2013-12-13 15:00:00,51.15,51.23,51.1,51.15,348400.0,51.15,51.23,51.1,51.15,348400.0
2013-12-16 09:30:00,51.46,52.4,51.35,51.94,236400.0,51.46,52.4,51.35,51.94,236400.0
2013-12-16 10:00:00,51.95,51.95,51.71,51.91,243400.0,51.95,51.95,51.71,51.91,243400.0
2013-12-16 11:00:00,51.92,51.99,51.79,51.87,214600.0,51.92,51.99,51.79,51.87,214600.0
2013-12-16 12:00:00,51.87,51.88,51.7,51.85,181800.0,51.87,51.88,51.7,51.85,181800.0
2013-12-16 13:00:00,51.84,51.97,51.69,51.81,305800.0,51.84,51.97,51.69,51.81,305800.0
2013-12-16 14:00:00,51.8,51.82,51.71,51.77,220600.0,51.8,51.82,51.71,51.77,220600.0
2013-12-16 15:00:00,51.76,51.79,51.66,51.71,842800.0,51.76,51.79,51.66,51.71,842800.0
2013-12-17 09:30:00,51.72,52.35,51.65,51.88,109400.0,51.72,52.35,51.65,51.88,109400.0
2013-12-17 10:00:00,51.92,51.95,51.7,51.7,184600.0,51.92,51.95,51.7,51.7,184600.0
2013-12-17 11:00:00,51.71,51.73,51.53,51.59,105200.0,51.71,51.73,51.53,51.59,105200.0
2013-12-17 12:00:00,51.59,51.95,51.56,51.95,1375400.0,51.59,51.95,51.56,51.95,1375400.0
2013-12-17 13:00:00,51.93,52.16,51.78,52.1,332800.0,51.93,52.16,51.78,52.1,332800.0
2013-12-17 14:00:00,52.1,52.23,51.97,52.14,337000.0,52.1,52.23,51.97,52.14,337000.0
2013-12-17 15:00:00,52.13,52.29,52.13,52.17,382800.0,52.13,52.29,52.13,52.17,382800.0
2013-12-18 09:30:00,52.37,52.49,51.77,52.27,35200.0,52.37,52.49,51.77,52.27,35200.0
2013-12-18 10:00:00,52.28,52.5,52.27,52.46,90000.0,52.28,52.5,52.27,52.46,90000.0
2013-12-18 11:00:00,52.48,52.66,52.41,52.43,138400.0,52.48,52.66,52.41,52.43,138400.0
2013-12-18 12:00:00,52.42,52.51,52.4,52.49,94600.0,52.42,52.51,52.4,52.49,94600.0
2013-12-18 13:00:00,52.49,52.5,51.93,52.1,181800.0,52.49,52.5,51.93,52.1,181800.0
2013-12-18 14:00:00,52.08,52.33,51.83,52.19,210000.0,52.08,52.33,51.83,52.19,210000.0
2013-12-18 15:00:00,52.18,52.32,51.77,51.97,583600.0,52.18,52.32,51.77,51.97,583600.0
2013-12-19 09:30:00,51.72,52.49,51.35,51.98,119400.0,51.72,52.49,51.35,51.98,119400.0
2013-12-19 10:00:00,51.96,52.12,51.52,52.08,281200.0,51.96,52.12,51.52,52.08,281200.0
2013-12-19 11:00:00,52.1,52.3,51.97,52.03,214400.0,52.1,52.3,51.97,52.03,214400.0
2013-12-19 12:00:00,52.06,52.24,52.02,52.17,206000.0,52.06,52.24,52.02,52.17,206000.0
2013-12-19 13:00:00,52.17,52.39,52.07,52.1,220200.0,52.17,52.39,52.07,52.1,220200.0
2013-12-19 14:00:00,52.1,52.19,51.68,51.72,217600.0,52.1,52.19,51.68,51.72,217600.0
2013-12-19 15:00:00,51.72,52.13,51.72,51.93,413200.0,51.72,52.13,51.72,51.93,413200.0
2013-12-20 09:30:00,51.91,52.29,51.91,52.09,92800.0,51.91,52.29,51.91,52.09,92800.0
2013-12-20 10:00:00,52.15,52.37,52.01,52.35,56400.0,52.15,52.37,52.01,52.35,56400.0
2013-12-20 11:00:00,52.35,52.6,52.33,52.5,73200.0,52.35,52.6,52.33,52.5,73200.0
2013-12-20 12:00:00,52.49,52.6,52.36,52.37,81400.0,52.49,52.6,52.36,52.37,81400.0
2013-12-20 13:00:00,52.37,52.46,52.27,52.45,67000.0,52.37,52.46,52.27,52.45,67000.0
2013-12-20 14:00:00,52.41,52.63,52.38,52.54,138800.0,52.41,52.63,52.38,52.54,138800.0
2013-12-20 15:00:00,52.54,53.07,52.5,52.66,670200.0,52.54,53.07,52.5,52.66,670200.0
2013-12-23 09:30:00,52.88,53.35,52.13,52.22,32600.0,52.88,53.35,52.13,52.22,32600.0
2013-12-23 10:00:00,52.32,52.59,52.32,52.44,44600.0,52.32,52.59,52.32,52.44,44600.0
2013-12-23 11:00:00,52.46,52.63,52.38,52.47,58600.0,52.46,52.63,52.38,52.47,58600.0
2013-12-23 12:00:00,52.49,52.62,52.42,52.57,63000.0,52.49,52.62,52.42,52.57,63000.0
2013-12-23 13:00:00,52.53,52.69,52.51,52.63,64000.0,52.53,52.69,52.51,52.63,64000.0
2013-12-23 14:00:00,52.6,52.73,52.51,52.53,102400.0,52.6,52.73,52.51,52.53,102400.0
2013-12-23 15:00:00,52.53,52.72,52.52,52.71,189000.0,52.53,52.72,52.52,52.71,189000.0
2013-12-24 09:30:00,52.6,53.2,52.1,53.19,17600.0,52.6,53.2,52.1,53.19,17600.0
2013-12-24 10:00:00,53.17,53.17,52.8,53.02,80600.0,53.17,53.17,52.8,53.02,80600.0
2013-12-24 11:00:00,53.02,53.22,52.98,53.18,58600.0,53.02,53.22,52.98,53.18,58600.0
2013-12-24 12:00:00,53.13,53.14,52.94,53.07,63400.0,53.13,53.14,52.94,53.07,63400.0
2013-12-26 09:30:00,53.08,53.75,52.38,53.22,23800.0,53.08,53.75,52.38,53.22,23800.0
2013-12-26 10:00:00,53.23,53.33,52.92,53.1,68200.0,53.23,53.33,52.92,53.1,68200.0
2013-12-26 11:00:00,53.12,53.12,52.85,53.0,25600.0,53.12,53.12,52.85,53.0,25600.0
2013-12-26 12:00:00,52.95,53.12,52.83,52.88,70600.0,52.95,53.12,52.83,52.88,70600.0
2013-12-26 13:00:00,52.96,52.99,52.82,52.97,50000.0,52.96,52.99,52.82,52.97,50000.0
2013-12-26 14:00:00,53.02,53.02,52.84,52.91,110200.0,53.02,53.02,52.84,52.91,110200.0
2013-12-26 15:00:00,52.91,52.97,52.84,52.88,177800.0,52.91,52.97,52.84,52.88,177800.0
2013-12-27 09:30:00,53.01,53.35,52.8,53.07,7000.0,53.01,53.35,52.8,53.07,7000.0
2013-12-27 10:00:00,53.01,53.24,52.85,53.09,88200.0,53.01,53.24,52.85,53.09,88200.0
2013-12-27 11:00:00,53.12,53.29,53.02,53.02,35600.0,53.12,53.29,53.02,53.02,35600.0
2013-12-27 12:00:00,53.09,53.09,52.94,52.99,17800.0,53.09,53.09,52.94,52.99,17800.0
2013-12-27 13:00:00,52.99,53.23,52.97,53.2,56000.0,52.99,53.23,52.97,53.2,56000.0
2013-12-27 14:00:00,53.21,53.52,53.19,53.47,143800.0,53.21,53.52,53.19,53.47,143800.0
2013-12-27 15:00:00,53.48,53.53,53.36,53.38,130400.0,53.48,53.53,53.36,53.38,130400.0
2013-12-30 09:30:00,50.38,53.74,50.38,52.96,18200.0,50.38,53.74,50.38,52.96,18200.0
2013-12-30 10:00:00,52.95,53.2,52.95,53.13,60400.0,52.95,53.2,52.95,53.13,60400.0
2013-12-30 11:00:00,53.18,53.48,53.14,53.25,53400.0,53.18,53.48,53.14,53.25,53400.0
2013-12-30 12:00:00,53.27,53.38,53.25,53.32,51200.0,53.27,53.38,53.25,53.32,51200.0
2013-12-30 13:00:00,53.32,53.39,53.28,53.3,85600.0,53.32,53.39,53.28,53.3,85600.0
2013-12-30 14:00:00,53.3,53.43,53.27,53.4,44600.0,53.3,53.43,53.27,53.4,44600.0
2013-12-30 15:00:00,53.4,53.46,53.26,53.35,120000.0,53.4,53.46,53.26,53.35,120000.0
2013-12-31 09:30:00,53.59,53.59,52.78,53.3,18600.0,53.59,53.59,52.78,53.3,18600.0
2013-12-31 10:00:00,53.3,53.31,53.03,53.1,30200.0,53.3,53.31,53.03,53.1,30200.0
2013-12-31 11:00:00,53.1,53.18,52.96,53.06,43600.0,53.1,53.18,52.96,53.06,43600.0
2013-12-31 12:00:00,53.02,53.2,53.02,53.11,28000.0,53.02,53.2,53.02,53.11,28000.0
2013-12-31 13:00:00,53.11,53.13,53.02,53.04,36400.0,53.11,53.13,53.02,53.04,36400.0
2013-12-31 14:00:00,53.04,53.1,52.88,52.99,386400.0,53.04,53.1,52.88,52.99,386400.0
2013-12-31 15:00:00,53.05,53.32,53.05,53.2,256200.0,53.05,53.32,53.05,53.2,256200.0
2014-01-02 09:30:00,52.99,53.74,52.58,52.58,40000.0,52.99,53.74,52.58,52.58,40000.0
2014-01-02 10:00:00,52.68,52.98,52.53,52.56,88000.0,52.68,52.98,52.53,52.56,88000.0
2014-01-02 11:00:00,52.58,52.81,52.45,52.7,251600.0,52.58,52.81,52.45,52.7,251600.0
2014-01-02 12:00:00,52.81,52.85,52.51,52.62,154000.0,52.81,52.85,52.51,52.62,154000.0
2014-01-02 13:00:00,52.57,52.63,52.35,52.49,45400.0,52.57,52.63,52.35,52.49,45400.0
2014-01-02 14:00:00,52.6,52.67,52.25,52.44,128000.0,52.6,52.67,52.25,52.44,128000.0
2014-01-02 15:00:00,52.42,52.6,52.4,52.51,243800.0,52.42,52.6,52.4,52.51,243800.0
2014-01-03 09:30:00,52.8,53.15,51.81,53.07,20600.0,52.8,53.15,51.81,53.07,20600.0
2014-01-03 10:00:00,52.97,53.16,52.91,52.95,43000.0,52.97,53.16,52.91,52.95,43000.0
2014-01-03 11:00:00,52.99,53.07,52.77,53.04,84800.0,52.99,53.07,52.77,53.04,84800.0
2014-01-03 12:00:00,53.04,53.23,52.94,53.17,90600.0,53.04,53.23,52.94,53.17,90600.0
2014-01-03 13:00:00,53.15,53.28,53.07,53.22,115200.0,53.15,53.28,53.07,53.22,115200.0
2014-01-03 14:00:00,53.18,53.24,53.09,53.23,49400.0,53.18,53.24,53.09,53.23,49400.0
2014-01-03 15:00:00,53.22,53.27,53.03,53.15,258600.0,53.22,53.27,53.03,53.15,258600.0
2014-01-06 09:30:00,53.3,53.47,52.68,52.68,37800.0,53.3,53.47,52.68,52.68,37800.0
2014-01-06 10:00:00,52.68,52.85,52.56,52.67,71400.0,52.68,52.85,52.56,52.67,71400.0
2014-01-06 11:00:00,52.63,52.74,52.52,52.61,47400.0,52.63,52.74,52.52,52.61,47400.0
2014-01-06 12:00:00,52.56,52.69,52.51,52.57,170000.0,52.56,52.69,52.51,52.57,170000.0
2014-01-06 13:00:00,52.58,52.79,52.56,52.79,37600.0,52.58,52.79,52.56,52.79,37600.0
2014-01-06 14:00:00,52.79,52.8,52.62,52.76,146400.0,52.79,52.8,52.62,52.76,146400.0
2014-01-06 15:00:00,52.78,52.82,52.65,52.65,154600.0,52.78,52.82,52.65,52.65,154600.0
2014-01-07 09:30:00,52.84,53.22,52.52,52.92,25000.0,52.84,53.22,52.52,52.92,25000.0
2014-01-07 10:00:00,52.92,53.77,52.92,53.52,92600.0,52.92,53.77,52.92,53.52,92600.0
2014-01-07 11:00:00,53.6,53.73,53.51,53.62,52400.0,53.6,53.73,53.51,53.62,52400.0
2014-01-07 12:00:00,53.66,53.78,53.53,53.65,54000.0,53.66,53.78,53.53,53.65,54000.0
2014-01-07 13:00:00,53.65,53.76,53.6,53.69,40000.0,53.65,53.76,53.6,53.69,40000.0
2014-01-07 14:00:00,53.66,53.85,53.51,53.83,127200.0,53.66,53.85,53.51,53.83,127200.0
2014-01-07 15:00:00,53.83,53.95,53.65,53.9,184200.0,53.83,53.95,53.65,53.9,184200.0
2014-01-08 09:30:00,53.98,54.45,53.53,53.8,61400.0,53.98,54.45,53.53,53.8,61400.0
2014-01-08 10:00:00,53.93,54.31,53.88,54.13,71200.0,53.93,54.31,53.88,54.13,71200.0
2014-01-08 11:00:00,54.12,54.12,53.88,54.03,126800.0,54.12,54.12,53.88,54.03,126800.0
2014-01-08 12:00:00,54.07,54.1,53.88,53.88,70600.0,54.07,54.1,53.88,53.88,70600.0
2014-01-08 13:00:00,53.88,54.12,53.86,54.1,48200.0,53.88,54.12,53.86,54.1,48200.0
2014-01-08 14:00:00,54.08,54.27,54.04,54.12,105000.0,54.08,54.27,54.04,54.12,105000.0
2014-01-08 15:00:00,54.16,54.2,54.04,54.16,119600.0,54.16,54.2,54.04,54.16,119600.0
2014-01-09 09:30:00,54.13,54.48,53.69,54.42,25000.0,54.13,54.48,53.69,54.42,25000.0
2014-01-09 10:00:00,54.48,54.55,54.12,54.15,48400.0,54.48,54.55,54.12,54.15,48400.0
2014-01-09 11:00:00,54.09,54.34,53.99,54.3,38800.0,54.09,54.34,53.99,54.3,38800.0
2014-01-09 12:00:00,54.34,54.51,54.18,54.44,56000.0,54.34,54.51,54.18,54.44,56000.0
2014-01-09 13:00:00,54.44,54.49,54.27,54.27,32600.0,54.44,54.49,54.27,54.27,32600.0
2014-01-09 14:00:00,54.28,54.49,54.12,54.45,55000.0,54.28,54.49,54.12,54.45,55000.0
2014-01-09 15:00:00,54.46,54.5,54.27,54.5,127800.0,54.46,54.5,54.27,54.5,127800.0
2014-01-10 09:30:00,54.5,55.0,54.24,54.77,49000.0,54.5,55.0,54.24,54.77,49000.0
2014-01-10 10:00:00,54.77,54.99,54.56,54.71,89800.0,54.77,54.99,54.56,54.71,89800.0
2014-01-10 11:00:00,54.6,54.65,54.41,54.54,67600.0,54.6,54.65,54.41,54.54,67600.0
2014-01-10 12:00:00,54.54,54.74,54.47,54.51,39600.0,54.54,54.74,54.47,54.51,39600.0
2014-01-10 13:00:00,54.51,54.58,54.29,54.29,52000.0,54.51,54.58,54.29,54.29,52000.0
2014-01-10 14:00:00,54.27,54.33,54.12,54.18,87600.0,54.27,54.33,54.12,54.18,87600.0
2014-01-10 15:00:00,54.18,54.56,54.17,54.56,162400.0,54.18,54.56,54.17,54.56,162400.0
2014-01-13 09:30:00,54.26,54.75,53.88,53.92,48400.0,54.26,54.75,53.88,53.92,48400.0
2014-01-13 10:00:00,53.92,54.52,53.92,54.52,38800.0,53.92,54.52,53.92,54.52,38800.0
2014-01-13 11:00:00,54.52,54.52,54.35,54.47,41200.0,54.52,54.52,54.35,54.47,41200.0
2014-01-13 12:00:00,54.45,54.45,53.98,54.13,20000.0,54.45,54.45,53.98,54.13,20000.0
2014-01-13 13:00:00,54.06,54.24,53.94,54.23,89000.0,54.06,54.24,53.94,54.23,89000.0
2014-01-13 14:00:00,54.27,54.29,54.15,54.19,37800.0,54.27,54.29,54.15,54.19,37800.0
2014-01-13 15:00:00,54.2,54.22,54.09,54.19,66400.0,54.2,54.22,54.09,54.19,66400.0
2014-01-14 09:30:00,54.44,54.65,54.01,54.56,9600.0,54.44,54.65,54.01,54.56,9600.0
2014-01-14 10:00:00,54.56,54.94,54.49,54.77,75800.0,54.56,54.94,54.49,54.77,75800.0
2014-01-14 11:00:00,54.77,55.0,54.68,54.96,58600.0,54.77,55.0,54.68,54.96,58600.0
2014-01-14 12:00:00,54.96,55.24,54.91,55.09,81600.0,54.96,55.24,54.91,55.09,81600.0
2014-01-14 13:00:00,55.09,55.29,55.03,55.09,34600.0,55.09,55.29,55.03,55.09,34600.0
2014-01-14 14:00:00,55.08,55.17,54.95,54.97,51600.0,55.08,55.17,54.95,54.97,51600.0
2014-01-14 15:00:00,54.96,55.07,54.92,55.02,73800.0,54.96,55.07,54.92,55.02,73800.0
2014-01-15 09:30:00,54.99,55.42,54.99,55.24,10400.0,54.99,55.42,54.99,55.24,10400.0
2014-01-15 10:00:00,55.22,55.79,55.22,55.71,178600.0,55.22,55.79,55.22,55.71,178600.0
2014-01-15 11:00:00,55.68,55.95,55.66,55.87,42600.0,55.68,55.95,55.66,55.87,42600.0
2014-01-15 12:00:00,55.87,56.1,55.69,55.99,64400.0,55.87,56.1,55.69,55.99,64400.0
2014-01-15 13:00:00,55.96,56.09,55.88,55.9,101000.0,55.96,56.09,55.88,55.9,101000.0
2014-01-15 14:00:00,55.91,56.22,55.88,56.2,113200.0,55.91,56.22,55.88,56.2,113200.0
2014-01-15 15:00:00,56.2,56.28,56.01,56.06,188400.0,56.2,56.28,56.01,56.06,188400.0
2014-01-16 09:30:00,56.01,56.1,55.69,55.92,17600.0,56.01,56.1,55.69,55.92,17600.0
2014-01-16 10:00:00,55.93,56.02,55.7,55.77,43200.0,55.93,56.02,55.7,55.77,43200.0
2014-01-16 11:00:00,55.77,55.96,55.77,55.9,42200.0,55.77,55.96,55.77,55.9,42200.0
2014-01-16 12:00:00,55.88,56.02,55.83,55.88,111200.0,55.88,56.02,55.83,55.88,111200.0
2014-01-16 13:00:00,55.85,55.97,55.84,55.97,42800.0,55.85,55.97,55.84,55.97,42800.0
2014-01-16 14:00:00,55.99,56.38,55.9,56.38,115600.0,55.99,56.38,55.9,56.38,115600.0
2014-01-16 15:00:00,56.33,56.36,56.12,56.23,108600.0,56.33,56.36,56.12,56.23,108600.0
2014-01-17 09:30:00,56.11,56.29,55.97,56.29,62400.0,56.11,56.29,55.97,56.29,62400.0
2014-01-17 10:00:00,56.41,56.6,56.19,56.57,97600.0,56.41,56.6,56.19,56.57,97600.0
2014-01-17 11:00:00,56.53,56.7,56.49,56.6,27600.0,56.53,56.7,56.49,56.6,27600.0
2014-01-17 12:00:00,56.55,56.63,56.42,56.59,69600.0,56.55,56.63,56.42,56.59,69600.0
2014-01-17 13:00:00,56.56,56.82,56.56,56.74,63600.0,56.56,56.82,56.56,56.74,63600.0
2014-01-17 14:00:00,56.76,56.85,56.63,56.77,122600.0,56.76,56.85,56.63,56.77,122600.0
2014-01-17 15:00:00,56.77,56.86,56.61,56.79,132600.0,56.77,56.86,56.61,56.79,132600.0
2014-01-21 09:30:00,56.92,57.5,56.84,56.97,44000.0,56.92,57.5,56.84,56.97,44000.0
2014-01-21 10:00:00,56.96,57.02,56.67,56.79,130400.0,56.96,57.02,56.67,56.79,130400.0
2014-01-21 11:00:00,56.75,57.02,56.74,56.87,203400.0,56.75,57.02,56.74,56.87,203400.0
2014-01-21 12:00:00,56.88,56.89,56.74,56.81,34600.0,56.88,56.89,56.74,56.81,34600.0
2014-01-21 13:00:00,56.77,56.94,56.76,56.91,83600.0,56.77,56.94,56.76,56.91,83600.0
2014-01-21 14:00:00,56.91,57.25,56.86,57.16,113800.0,56.91,57.25,56.86,57.16,113800.0
2014-01-21 15:00:00,57.15,57.26,57.07,57.11,142000.0,57.15,57.26,57.07,57.11,142000.0
2014-01-22 09:30:00,57.17,57.49,56.81,57.26,20400.0,57.17,57.49,56.81,57.26,20400.0
2014-01-22 10:00:00,57.27,57.38,57.1,57.27,49400.0,57.27,57.38,57.1,57.27,49400.0
2014-01-22 11:00:00,57.26,57.35,57.13,57.24,127600.0,57.26,57.35,57.13,57.24,127600.0
2014-01-22 12:00:00,57.26,57.34,57.19,57.29,10600.0,57.26,57.34,57.19,57.29,10600.0
2014-01-22 13:00:00,57.3,57.35,57.1,57.24,24800.0,57.3,57.35,57.1,57.24,24800.0
2014-01-22 14:00:00,57.27,57.34,57.19,57.22,79800.0,57.27,57.34,57.19,57.22,79800.0
2014-01-22 15:00:00,57.24,57.32,57.2,57.29,138400.0,57.24,57.32,57.2,57.29,138400.0
2014-01-23 09:30:00,56.98,57.47,56.98,57.09,23400.0,56.98,57.47,56.98,57.09,23400.0
2014-01-23 10:00:00,57.07,57.42,56.81,57.32,79400.0,57.07,57.42,56.81,57.32,79400.0
2014-01-23 11:00:00,57.33,57.45,57.25,57.37,48800.0,57.33,57.45,57.25,57.37,48800.0
2014-01-23 12:00:00,57.37,57.47,57.24,57.3,42400.0,57.37,57.47,57.24,57.3,42400.0
2014-01-23 13:00:00,57.32,57.32,57.06,57.06,33000.0,57.32,57.32,57.06,57.06,33000.0
2014-01-23 14:00:00,57.06,57.24,57.05,57.16,48200.0,57.06,57.24,57.05,57.16,48200.0
2014-01-23 15:00:00,57.18,57.32,57.06,57.31,136600.0,57.18,57.32,57.06,57.31,136600.0
2014-01-24 09:30:00,57.18,57.18,56.74,56.84,35200.0,57.18,57.18,56.74,56.84,35200.0
2014-01-24 10:00:00,56.78,56.78,56.33,56.33,113400.0,56.78,56.78,56.33,56.33,113400.0
2014-01-24 11:00:00,56.42,56.42,56.01,56.13,69600.0,56.42,56.42,56.01,56.13,69600.0
2014-01-24 12:00:00,56.18,56.33,56.07,56.19,27200.0,56.18,56.33,56.07,56.19,27200.0
2014-01-24 13:00:00,56.19,56.43,55.85,56.35,54600.0,56.19,56.43,55.85,56.35,54600.0
2014-01-24 14:00:00,56.43,56.7,56.29,56.56,64600.0,56.43,56.7,56.29,56.56,64600.0
2014-01-24 15:00:00,56.56,56.8,56.46,56.6,153200.0,56.56,56.8,56.46,56.6,153200.0
2014-01-27 09:30:00,57.25,57.35,56.46,57.02,31800.0,57.25,57.35,56.46,57.02,31800.0
2014-01-27 10:00:00,56.95,57.02,56.4,56.4,113600.0,56.95,57.02,56.4,56.4,113600.0
2014-01-27 11:00:00,56.3,56.47,56.22,56.44,34200.0,56.3,56.47,56.22,56.44,34200.0
2014-01-27 12:00:00,56.44,56.59,56.41,56.43,92000.0,56.44,56.59,56.41,56.43,92000.0
2014-01-27 13:00:00,56.46,56.6,56.43,56.55,28800.0,56.46,56.6,56.43,56.55,28800.0
2014-01-27 14:00:00,56.58,56.6,56.51,56.6,30000.0,56.58,56.6,56.51,56.6,30000.0
2014-01-27 15:00:00,56.61,56.69,56.44,56.47,126400.0,56.61,56.69,56.44,56.47,126400.0
2014-01-28 09:30:00,56.62,56.81,56.38,56.56,24200.0,56.62,56.81,56.38,56.56,24200.0
2014-01-28 10:00:00,56.68,56.68,56.46,56.47,84600.0,56.68,56.68,56.46,56.47,84600.0
2014-01-28 11:00:00,56.5,56.58,56.46,56.54,84000.0,56.5,56.58,56.46,56.54,84000.0
2014-01-28 12:00:00,56.54,56.57,56.38,56.48,77000.0,56.54,56.57,56.38,56.48,77000.0
2014-01-28 13:00:00,56.49,56.55,56.48,56.51,35800.0,56.49,56.55,56.48,56.51,35800.0
2014-01-28 14:00:00,56.5,56.53,56.46,56.5,73600.0,56.5,56.53,56.46,56.5,73600.0
2014-01-28 15:00:00,56.49,56.6,56.48,56.57,190800.0,56.49,56.6,56.48,56.57,190800.0
2014-01-29 09:30:00,56.04,56.73,56.04,56.44,22200.0,56.04,56.73,56.04,56.44,22200.0
2014-01-29 10:00:00,56.52,56.8,56.46,56.63,19800.0,56.52,56.8,56.46,56.63,19800.0
2014-01-29 11:00:00,56.62,56.8,56.59,56.65,43000.0,56.62,56.8,56.59,56.65,43000.0
2014-01-29 12:00:00,56.69,56.85,56.62,56.85,37400.0,56.69,56.85,56.62,56.85,37400.0
2014-01-29 13:00:00,56.85,56.85,56.71,56.75,28400.0,56.85,56.85,56.71,56.75,28400.0
2014-01-29 14:00:00,56.69,56.94,56.65,56.68,69400.0,56.69,56.94,56.65,56.68,69400.0
2014-01-29 15:00:00,56.67,56.8,56.56,56.73,114600.0,56.67,56.8,56.56,56.73,114600.0
2014-01-30 09:30:00,56.16,56.65,55.66,56.5,175600.0,56.16,56.65,55.66,56.5,175600.0
2014-01-30 10:00:00,56.44,57.08,56.43,57.02,83200.0,56.44,57.08,56.43,57.02,83200.0
2014-01-30 11:00:00,57.01,57.07,56.9,57.06,40200.0,57.01,57.07,56.9,57.06,40200.0
2014-01-30 12:00:00,57.01,57.04,56.7,56.98,67200.0,57.01,57.04,56.7,56.98,67200.0
2014-01-30 13:00:00,56.93,57.04,56.81,56.84,49400.0,56.93,57.04,56.81,56.84,49400.0
2014-01-30 14:00:00,56.85,56.88,56.74,56.78,152600.0,56.85,56.88,56.74,56.78,152600.0
2014-01-30 15:00:00,56.78,56.97,56.77,56.84,181400.0,56.78,56.97,56.77,56.84,181400.0
2014-01-31 09:30:00,56.13,56.96,55.48,56.31,143400.0,56.13,56.96,55.48,56.31,143400.0
2014-01-31 10:00:00,56.28,56.41,56.13,56.16,135600.0,56.28,56.41,56.13,56.16,135600.0
2014-01-31 11:00:00,56.13,56.68,56.13,56.63,91400.0,56.13,56.68,56.13,56.63,91400.0
2014-01-31 12:00:00,56.63,56.82,56.56,56.68,38000.0,56.63,56.82,56.56,56.68,38000.0
2014-01-31 13:00:00,56.66,57.07,56.62,57.02,86600.0,56.66,57.07,56.62,57.02,86600.0
2014-01-31 14:00:00,57.02,57.12,56.83,57.1,106800.0,57.02,57.12,56.83,57.1,106800.0
2014-01-31 15:00:00,57.1,57.2,56.99,57.13,338800.0,57.1,57.2,56.99,57.13,338800.0
2014-02-03 09:30:00,56.85,56.85,56.42,56.67,78200.0,56.85,56.85,56.42,56.67,78200.0
2014-02-03 10:00:00,56.63,56.67,55.54,55.68,178800.0,56.63,56.67,55.54,55.68,178800.0
2014-02-03 11:00:00,55.61,55.68,54.85,55.02,214400.0,55.61,55.68,54.85,55.02,214400.0
2014-02-03 12:00:00,55.02,55.47,54.98,55.32,148600.0,55.02,55.47,54.98,55.32,148600.0
2014-02-03 13:00:00,55.34,55.34,54.42,54.8,156000.0,55.34,55.34,54.42,54.8,156000.0
2014-02-03 14:00:00,54.8,55.15,54.71,54.84,111600.0,54.8,55.15,54.71,54.84,111600.0
2014-02-03 15:00:00,54.84,54.9,54.29,54.55,374400.0,54.84,54.9,54.29,54.55,374400.0
2014-02-04 09:30:00,57.5,58.44,55.43,57.76,263800.0,57.5,58.44,55.43,57.76,263800.0
2014-02-04 10:00:00,57.12,58.31,56.87,57.27,204800.0,57.12,58.31,56.87,57.27,204800.0
2014-02-04 11:00:00,57.24,57.85,57.22,57.66,164000.0,57.24,57.85,57.22,57.66,164000.0
2014-02-04 12:00:00,57.66,57.88,57.51,57.82,94000.0,57.66,57.88,57.51,57.82,94000.0
2014-02-04 13:00:00,57.82,58.33,57.59,58.06,120200.0,57.82,58.33,57.59,58.06,120200.0
2014-02-04 14:00:00,58.02,58.07,57.72,57.86,113800.0,58.02,58.07,57.72,57.86,113800.0
2014-02-04 15:00:00,57.87,57.88,57.22,57.54,301400.0,57.87,57.88,57.22,57.54,301400.0
2014-02-05 09:30:00,57.25,57.25,56.52,56.6,48400.0,57.25,57.25,56.52,56.6,48400.0
2014-02-05 10:00:00,56.7,57.47,56.7,57.22,228600.0,56.7,57.47,56.7,57.22,228600.0
2014-02-05 11:00:00,57.15,58.05,57.15,57.82,76800.0,57.15,58.05,57.15,57.82,76800.0
2014-02-05 12:00:00,57.75,57.88,57.63,57.83,52600.0,57.75,57.88,57.63,57.83,52600.0
2014-02-05 13:00:00,57.84,58.18,57.83,58.1,102600.0,57.84,58.18,57.83,58.1,102600.0
2014-02-05 14:00:00,58.06,58.08,57.72,57.82,116600.0,58.06,58.08,57.72,57.82,116600.0
2014-02-05 15:00:00,57.87,58.24,57.85,58.13,227400.0,57.87,58.24,57.85,58.13,227400.0
2014-02-06 09:30:00,58.4,58.67,57.7,58.6,58000.0,58.4,58.67,57.7,58.6,58000.0
2014-02-06 10:00:00,58.6,58.87,58.49,58.56,162800.0,58.6,58.87,58.49,58.56,162800.0
2014-02-06 11:00:00,58.55,58.74,58.32,58.54,99200.0,58.55,58.74,58.32,58.54,99200.0
2014-02-06 12:00:00,58.52,58.73,58.45,58.71,141200.0,58.52,58.73,58.45,58.71,141200.0
2014-02-06 13:00:00,58.7,58.89,58.7,58.83,96000.0,58.7,58.89,58.7,58.83,96000.0
2014-02-06 14:00:00,58.82,58.9,58.42,58.52,45600.0,58.82,58.9,58.42,58.52,45600.0
2014-02-06 15:00:00,58.5,58.6,58.47,58.52,155400.0,58.5,58.6,58.47,58.52,155400.0
2014-02-07 09:30:00,58.9,59.04,58.43,58.5,37400.0,58.9,59.04,58.43,58.5,37400.0
2014-02-07 10:00:00,58.54,59.05,58.51,58.9,71400.0,58.54,59.05,58.51,58.9,71400.0
2014-02-07 11:00:00,58.95,59.52,58.9,59.41,116200.0,58.95,59.52,58.9,59.41,116200.0
2014-02-07 12:00:00,59.41,59.45,59.26,59.34,53400.0,59.41,59.45,59.26,59.34,53400.0
2014-02-07 13:00:00,59.33,59.57,59.32,59.34,53000.0,59.33,59.57,59.32,59.34,53000.0
2014-02-07 14:00:00,59.34,59.37,59.28,59.35,72200.0,59.34,59.37,59.28,59.35,72200.0
2014-02-07 15:00:00,59.35,59.49,59.29,59.43,164600.0,59.35,59.49,59.29,59.43,164600.0
2014-02-10 09:30:00,59.56,59.99,59.38,59.99,60600.0,59.56,59.99,59.38,59.99,60600.0
2014-02-10 10:00:00,60.0,60.35,59.95,60.02,85200.0,60.0,60.35,59.95,60.02,85200.0
2014-02-10 11:00:00,60.0,60.2,59.92,60.13,131800.0,60.0,60.2,59.92,60.13,131800.0
2014-02-10 12:00:00,60.09,60.23,59.87,60.0,158800.0,60.09,60.23,59.87,60.0,158800.0
2014-02-10 13:00:00,59.99,60.14,59.93,60.13,67000.0,59.99,60.14,59.93,60.13,67000.0
2014-02-10 14:00:00,60.17,60.49,60.15,60.42,91000.0,60.17,60.49,60.15,60.42,91000.0
2014-02-10 15:00:00,60.42,60.47,60.19,60.44,249800.0,60.42,60.47,60.19,60.44,249800.0
2014-02-11 09:30:00,60.38,61.02,59.92,60.75,40800.0,60.38,61.02,59.92,60.75,40800.0
2014-02-11 10:00:00,60.8,60.95,60.54,60.85,51600.0,60.8,60.95,60.54,60.85,51600.0
2014-02-11 11:00:00,60.81,61.51,60.81,61.43,108200.0,60.81,61.51,60.81,61.43,108200.0
2014-02-11 12:00:00,61.44,61.49,61.18,61.29,94400.0,61.44,61.49,61.18,61.29,94400.0
2014-02-11 13:00:00,61.3,61.54,61.29,61.38,139800.0,61.3,61.54,61.29,61.38,139800.0
2014-02-11 14:00:00,61.4,61.41,61.23,61.34,35600.0,61.4,61.41,61.23,61.34,35600.0
2014-02-11 15:00:00,61.34,61.35,61.03,61.13,120000.0,61.34,61.35,61.03,61.13,120000.0
2014-02-12 09:30:00,61.13,61.92,60.87,61.9,40400.0,61.13,61.92,60.87,61.9,40400.0
2014-02-12 10:00:00,61.9,61.93,60.31,61.32,129000.0,61.9,61.93,60.31,61.32,129000.0
2014-02-12 11:00:00,61.28,61.38,61.13,61.17,37400.0,61.28,61.38,61.13,61.17,37400.0
2014-02-12 12:00:00,61.21,61.38,61.2,61.34,31800.0,61.21,61.38,61.2,61.34,31800.0
2014-02-12 13:00:00,61.35,61.51,61.31,61.33,54400.0,61.35,61.51,61.31,61.33,54400.0
2014-02-12 14:00:00,61.33,61.33,61.05,61.16,45400.0,61.33,61.33,61.05,61.16,45400.0
2014-02-12 15:00:00,61.2,61.35,61.02,61.35,145000.0,61.2,61.35,61.02,61.35,145000.0
2014-02-13 09:30:00,60.9,61.71,59.54,61.24,24400.0,60.9,61.71,59.54,61.24,24400.0
2014-02-13 10:00:00,61.35,61.71,61.31,61.65,44400.0,61.35,61.71,61.31,61.65,44400.0
2014-02-13 11:00:00,61.56,61.75,61.54,61.63,39000.0,61.56,61.75,61.54,61.63,39000.0
2014-02-13 12:00:00,61.63,61.88,61.6,61.77,35000.0,61.63,61.88,61.6,61.77,35000.0
2014-02-13 13:00:00,61.77,61.93,61.72,61.93,36400.0,61.77,61.93,61.72,61.93,36400.0
2014-02-13 14:00:00,61.94,62.12,61.91,62.06,40800.0,61.94,62.12,61.91,62.06,40800.0
2014-02-13 15:00:00,62.04,62.05,61.85,62.02,112000.0,62.04,62.05,61.85,62.02,112000.0
2014-02-14 09:30:00,61.74,62.15,61.35,61.39,48400.0,61.74,62.15,61.35,61.39,48400.0
2014-02-14 10:00:00,61.38,61.58,61.26,61.39,228000.0,61.38,61.58,61.26,61.39,228000.0
2014-02-14 11:00:00,61.39,61.85,61.33,61.82,67600.0,61.39,61.85,61.33,61.82,67600.0
2014-02-14 12:00:00,61.82,61.82,61.63,61.77,25000.0,61.82,61.82,61.63,61.77,25000.0
2014-02-14 13:00:00,61.76,61.9,61.72,61.85,39000.0,61.76,61.9,61.72,61.85,39000.0
2014-02-14 14:00:00,61.85,61.97,61.79,61.97,41000.0,61.85,61.97,61.79,61.97,41000.0
2014-02-14 15:00:00,61.97,62.07,61.9,62.03,74200.0,61.97,62.07,61.9,62.03,74200.0
2014-02-18 09:30:00,62.0,62.55,61.72,62.09,34600.0,62.0,62.55,61.72,62.09,34600.0
2014-02-18 10:00:00,62.09,62.7,62.04,62.54,52600.0,62.09,62.7,62.04,62.54,52600.0
2014-02-18 11:00:00,62.47,62.8,62.38,62.6,48200.0,62.47,62.8,62.38,62.6,48200.0
2014-02-18 12:00:00,62.6,62.72,62.46,62.46,71200.0,62.6,62.72,62.46,62.46,71200.0
2014-02-18 13:00:00,62.47,62.67,62.42,62.56,97000.0,62.47,62.67,62.42,62.56,97000.0
2014-02-18 14:00:00,62.57,62.85,62.52,62.81,158800.0,62.57,62.85,62.52,62.81,158800.0
2014-02-18 15:00:00,62.8,62.82,62.63,62.81,81600.0,62.8,62.82,62.63,62.81,81600.0
2014-02-19 09:30:00,62.33,62.74,62.03,62.67,34400.0,62.33,62.74,62.03,62.67,34400.0
2014-02-19 10:00:00,62.73,62.85,62.42,62.52,34000.0,62.73,62.85,62.42,62.52,34000.0
2014-02-19 11:00:00,62.51,62.69,62.48,62.57,44000.0,62.51,62.69,62.48,62.57,44000.0
2014-02-19 12:00:00,62.52,62.57,62.38,62.52,36000.0,62.52,62.57,62.38,62.52,36000.0
2014-02-19 13:00:00,62.58,62.83,62.5,62.82,35800.0,62.58,62.83,62.5,62.82,35800.0
2014-02-19 14:00:00,62.82,62.88,62.72,62.81,33200.0,62.82,62.88,62.72,62.81,33200.0
2014-02-19 15:00:00,62.79,62.9,62.49,62.59,76600.0,62.79,62.9,62.49,62.59,76600.0
2014-02-20 09:30:00,62.61,62.8,62.11,62.48,15400.0,62.61,62.8,62.11,62.48,15400.0
2014-02-20 10:00:00,62.48,63.09,62.45,62.95,56800.0,62.48,63.09,62.45,62.95,56800.0
2014-02-20 11:00:00,63.04,63.04,62.69,62.73,45000.0,63.04,63.04,62.69,62.73,45000.0
2014-02-20 12:00:00,62.72,63.05,62.71,62.94,52800.0,62.72,63.05,62.71,62.94,52800.0
2014-02-20 13:00:00,62.92,63.23,62.87,63.04,89400.0,62.92,63.23,62.87,63.04,89400.0
2014-02-20 14:00:00,63.07,63.35,62.93,63.35,82400.0,63.07,63.35,62.93,63.35,82400.0
2014-02-20 15:00:00,63.35,63.42,63.14,63.19,98200.0,63.35,63.42,63.14,63.19,98200.0
2014-02-21 09:30:00,63.11,63.21,62.75,62.94,56600.0,63.11,63.21,62.75,62.94,56600.0
2014-02-21 10:00:00,62.83,62.94,62.49,62.73,25000.0,62.83,62.94,62.49,62.73,25000.0
2014-02-21 11:00:00,62.74,62.85,62.53,62.57,18800.0,62.74,62.85,62.53,62.57,18800.0
2014-02-21 12:00:00,62.54,62.77,62.35,62.44,51600.0,62.54,62.77,62.35,62.44,51600.0
2014-02-21 13:00:00,62.47,62.49,62.29,62.45,64200.0,62.47,62.49,62.29,62.45,64200.0
2014-02-21 14:00:00,62.45,62.5,62.19,62.43,92000.0,62.45,62.5,62.19,62.43,92000.0
2014-02-21 15:00:00,62.45,62.67,62.24,62.31,181000.0,62.45,62.67,62.24,62.31,181000.0
2014-02-24 09:30:00,62.66,63.1,62.33,62.99,26800.0,62.66,63.1,62.33,62.99,26800.0
2014-02-24 10:00:00,62.97,62.97,62.56,62.62,26600.0,62.97,62.97,62.56,62.62,26600.0
2014-02-24 11:00:00,62.63,62.72,62.56,62.69,23800.0,62.63,62.72,62.56,62.69,23800.0
2014-02-24 12:00:00,62.69,62.79,62.62,62.7,23000.0,62.69,62.79,62.62,62.7,23000.0
2014-02-24 13:00:00,62.76,62.77,62.6,62.65,30800.0,62.76,62.77,62.6,62.65,30800.0
2014-02-24 14:00:00,62.65,63.04,62.63,62.91,58600.0,62.65,63.04,62.63,62.91,58600.0
2014-02-24 15:00:00,62.91,62.93,62.59,62.72,104000.0,62.91,62.93,62.59,62.72,104000.0
2014-02-25 09:30:00,62.85,63.18,62.67,62.72,40600.0,62.85,63.18,62.67,62.72,40600.0
2014-02-25 10:00:00,62.72,63.07,62.54,63.04,134000.0,62.72,63.07,62.54,63.04,134000.0
2014-02-25 11:00:00,63.03,63.18,62.77,62.77,54600.0,63.03,63.18,62.77,62.77,54600.0
2014-02-25 12:00:00,62.77,62.85,62.69,62.76,38200.0,62.77,62.85,62.69,62.76,38200.0
2014-02-25 13:00:00,62.73,62.86,62.63,62.64,29800.0,62.73,62.86,62.63,62.64,29800.0
2014-02-25 14:00:00,62.65,62.95,62.59,62.94,39600.0,62.65,62.95,62.59,62.94,39600.0
2014-02-25 15:00:00,62.91,62.97,62.7,62.74,104400.0,62.91,62.97,62.7,62.74,104400.0
2014-02-26 09:30:00,63.0,63.24,62.82,62.99,18400.0,63.0,63.24,62.82,62.99,18400.0
2014-02-26 10:00:00,63.13,63.36,62.95,63.07,46800.0,63.13,63.36,62.95,63.07,46800.0
2014-02-26 11:00:00,63.09,63.17,62.96,63.05,37000.0,63.09,63.17,62.96,63.05,37000.0
2014-02-26 12:00:00,63.05,63.26,62.99,63.14,24600.0,63.05,63.26,62.99,63.14,24600.0
2014-02-26 13:00:00,63.13,63.21,62.96,63.15,55400.0,63.13,63.21,62.96,63.15,55400.0
2014-02-26 14:00:00,63.15,63.17,62.88,63.0,32000.0,63.15,63.17,62.88,63.0,32000.0
2014-02-26 15:00:00,63.01,63.08,62.83,63.04,93800.0,63.01,63.08,62.83,63.04,93800.0
2014-02-27 09:30:00,63.1,63.43,62.86,63.0,23200.0,63.1,63.43,62.86,63.0,23200.0
2014-02-27 10:00:00,63.02,63.1,62.47,62.56,59000.0,63.02,63.1,62.47,62.56,59000.0
2014-02-27 11:00:00,62.51,63.15,62.51,63.08,33600.0,62.51,63.15,62.51,63.08,33600.0
2014-02-27 12:00:00,63.08,63.15,62.92,63.03,24200.0,63.08,63.15,62.92,63.03,24200.0
2014-02-27 13:00:00,63.15,63.33,63.05,63.27,17600.0,63.15,63.33,63.05,63.27,17600.0
2014-02-27 14:00:00,63.33,63.38,63.15,63.15,171400.0,63.33,63.38,63.15,63.15,171400.0
2014-02-27 15:00:00,63.16,63.23,63.02,63.13,59400.0,63.16,63.23,63.02,63.13,59400.0
2014-02-28 09:30:00,63.14,63.48,63.02,63.13,30600.0,63.14,63.48,63.02,63.13,30600.0
2014-02-28 10:00:00,63.12,63.49,63.1,63.35,32800.0,63.12,63.49,63.1,63.35,32800.0
2014-02-28 11:00:00,63.38,63.43,63.21,63.25,39000.0,63.38,63.43,63.21,63.25,39000.0
2014-02-28 12:00:00,63.24,63.36,63.18,63.34,31200.0,63.24,63.36,63.18,63.34,31200.0
2014-02-28 13:00:00,63.35,63.44,63.2,63.35,39000.0,63.35,63.44,63.2,63.35,39000.0
2014-02-28 14:00:00,63.33,63.35,62.96,62.97,43600.0,63.33,63.35,62.96,62.97,43600.0
2014-02-28 15:00:00,62.99,63.06,62.54,62.95,160000.0,62.99,63.06,62.54,62.95,160000.0
2014-03-03 09:30:00,62.45,62.78,62.2,62.5,19400.0,62.45,62.78,62.2,62.5,19400.0
2014-03-03 10:00:00,62.57,62.6,62.15,62.45,79000.0,62.57,62.6,62.15,62.45,79000.0
2014-03-03 11:00:00,62.45,62.49,62.14,62.22,40400.0,62.45,62.49,62.14,62.22,40400.0
2014-03-03 12:00:00,62.21,62.59,62.04,62.52,47400.0,62.21,62.59,62.04,62.52,47400.0
2014-03-03 13:00:00,62.55,62.63,62.47,62.52,43200.0,62.55,62.63,62.47,62.52,43200.0
2014-03-03 14:00:00,62.52,62.67,62.45,62.56,54800.0,62.52,62.67,62.45,62.56,54800.0
2014-03-03 15:00:00,62.56,62.57,62.24,62.29,136600.0,62.56,62.57,62.24,62.29,136600.0
2014-03-04 09:30:00,63.02,63.25,62.81,62.98,58800.0,63.02,63.25,62.81,62.98,58800.0
2014-03-04 10:00:00,63.02,63.24,62.66,63.08,100200.0,63.02,63.24,62.66,63.08,100200.0
2014-03-04 11:00:00,63.08,63.31,62.9,63.13,51200.0,63.08,63.31,62.9,63.13,51200.0
2014-03-04 12:00:00,63.15,63.41,63.12,63.22,42400.0,63.15,63.41,63.12,63.22,42400.0
2014-03-04 13:00:00,63.19,63.24,62.94,63.0,56400.0,63.19,63.24,62.94,63.0,56400.0
2014-03-04 14:00:00,62.97,63.15,62.89,63.15,65200.0,62.97,63.15,62.89,63.15,65200.0
2014-03-04 15:00:00,63.12,63.12,62.92,63.05,151000.0,63.12,63.12,62.92,63.05,151000.0
2014-03-05 09:30:00,63.22,63.38,62.82,62.83,11200.0,63.22,63.38,62.82,62.83,11200.0
2014-03-05 10:00:00,62.85,63.15,62.82,62.89,28000.0,62.85,63.15,62.82,62.89,28000.0
2014-03-05 11:00:00,62.93,62.99,62.62,62.95,72200.0,62.93,62.99,62.62,62.95,72200.0
2014-03-05 12:00:00,62.94,63.16,62.88,62.99,21000.0,62.94,63.16,62.88,62.99,21000.0
2014-03-05 13:00:00,62.99,63.13,62.95,63.04,27400.0,62.99,63.13,62.95,63.04,27400.0
2014-03-05 14:00:00,63.05,63.12,62.92,63.08,38400.0,63.05,63.12,62.92,63.08,38400.0
2014-03-05 15:00:00,63.09,63.18,62.91,62.99,104600.0,63.09,63.18,62.91,62.99,104600.0
2014-03-06 09:30:00,63.19,63.73,62.88,63.45,102800.0,63.19,63.73,62.88,63.45,102800.0
2014-03-06 10:00:00,63.43,63.5,63.1,63.27,75800.0,63.43,63.5,63.1,63.27,75800.0
2014-03-06 11:00:00,63.26,63.53,63.11,63.49,65400.0,63.26,63.53,63.11,63.49,65400.0
2014-03-06 12:00:00,63.49,63.55,63.38,63.38,31200.0,63.49,63.55,63.38,63.38,31200.0
2014-03-06 13:00:00,63.38,63.42,63.03,63.21,33600.0,63.38,63.42,63.03,63.21,33600.0
2014-03-06 14:00:00,63.17,63.5,63.16,63.31,60800.0,63.17,63.5,63.16,63.31,60800.0
2014-03-06 15:00:00,63.23,63.43,63.16,63.36,241800.0,63.23,63.43,63.16,63.36,241800.0
2014-03-07 09:30:00,63.53,63.69,63.13,63.27,40200.0,63.53,63.69,63.13,63.27,40200.0
2014-03-07 10:00:00,63.27,63.52,63.21,63.31,29200.0,63.27,63.52,63.21,63.31,29200.0
2014-03-07 11:00:00,63.31,63.31,63.08,63.19,32400.0,63.31,63.31,63.08,63.19,32400.0
2014-03-07 12:00:00,63.2,63.43,63.0,63.43,28400.0,63.2,63.43,63.0,63.43,28400.0
2014-03-07 13:00:00,63.41,63.41,63.21,63.25,49200.0,63.41,63.41,63.21,63.25,49200.0
2014-03-07 14:00:00,63.28,63.51,63.23,63.43,44600.0,63.28,63.51,63.23,63.43,44600.0
2014-03-07 15:00:00,63.44,63.49,63.29,63.37,125800.0,63.44,63.49,63.29,63.37,125800.0
2014-03-10 09:30:00,63.08,63.67,63.08,63.56,15800.0,63.08,63.67,63.08,63.56,15800.0
2014-03-10 10:00:00,63.63,63.91,63.33,63.56,77400.0,63.63,63.91,63.33,63.56,77400.0
2014-03-10 11:00:00,63.56,63.77,63.36,63.57,53800.0,63.56,63.77,63.36,63.57,53800.0
2014-03-10 12:00:00,63.58,63.9,63.58,63.9,44800.0,63.58,63.9,63.58,63.9,44800.0
2014-03-10 13:00:00,63.93,63.99,63.82,63.85,43600.0,63.93,63.99,63.82,63.85,43600.0
2014-03-10 14:00:00,63.85,64.13,63.77,63.84,58400.0,63.85,64.13,63.77,63.84,58400.0
2014-03-10 15:00:00,63.8,63.82,63.62,63.77,83400.0,63.8,63.82,63.62,63.77,83400.0
2014-03-11 09:30:00,64.01,64.3,64.0,64.07,17400.0,64.01,64.3,64.0,64.07,17400.0
2014-03-11 10:00:00,64.05,64.64,63.94,64.48,30800.0,64.05,64.64,63.94,64.48,30800.0
2014-03-11 11:00:00,64.48,64.48,64.05,64.29,30800.0,64.48,64.48,64.05,64.29,30800.0
2014-03-11 12:00:00,64.29,64.3,63.98,64.14,53600.0,64.29,64.3,63.98,64.14,53600.0
2014-03-11 13:00:00,64.14,64.17,64.0,64.14,37600.0,64.14,64.17,64.0,64.14,37600.0
2014-03-11 14:00:00,64.17,64.17,63.85,63.95,65000.0,64.17,64.17,63.85,63.95,65000.0
2014-03-11 15:00:00,63.94,64.02,63.72,63.81,82400.0,63.94,64.02,63.72,63.81,82400.0
2014-03-12 09:30:00,63.41,63.74,63.11,63.49,27600.0,63.41,63.74,63.11,63.49,27600.0
2014-03-12 10:00:00,63.49,63.85,63.47,63.74,30800.0,63.49,63.85,63.47,63.74,30800.0
2014-03-12 11:00:00,63.82,64.16,63.77,63.85,37600.0,63.82,64.16,63.77,63.85,37600.0
2014-03-12 12:00:00,63.84,64.06,63.76,64.06,30600.0,63.84,64.06,63.76,64.06,30600.0
2014-03-12 13:00:00,64.11,64.14,63.85,64.08,64800.0,64.11,64.14,63.85,64.08,64800.0
2014-03-12 14:00:00,64.07,64.24,64.07,64.21,22800.0,64.07,64.24,64.07,64.21,22800.0
2014-03-12 15:00:00,64.2,64.23,64.01,64.16,87800.0,64.2,64.23,64.01,64.16,87800.0
2014-03-13 09:30:00,64.28,64.28,63.98,63.98,17200.0,64.28,64.28,63.98,63.98,17200.0
2014-03-13 10:00:00,64.06,64.06,63.47,63.68,35000.0,64.06,64.06,63.47,63.68,35000.0
2014-03-13 11:00:00,63.72,64.11,63.72,63.99,30000.0,63.72,64.11,63.72,63.99,30000.0
2014-03-13 12:00:00,63.97,63.97,63.57,63.57,29600.0,63.97,63.97,63.57,63.57,29600.0
2014-03-13 13:00:00,63.58,63.63,63.3,63.33,45200.0,63.58,63.63,63.3,63.33,45200.0
2014-03-13 14:00:00,63.36,63.4,63.12,63.24,57400.0,63.36,63.4,63.12,63.24,57400.0
2014-03-13 15:00:00,63.2,63.32,63.02,63.04,114400.0,63.2,63.32,63.02,63.04,114400.0
2014-03-14 09:30:00,62.8,63.5,62.8,63.46,31200.0,62.8,63.5,62.8,63.46,31200.0
2014-03-14 10:00:00,63.5,63.94,63.5,63.61,120800.0,63.5,63.94,63.5,63.61,120800.0
2014-03-14 11:00:00,63.56,63.76,63.49,63.63,41000.0,63.56,63.76,63.49,63.63,41000.0
2014-03-14 12:00:00,63.63,63.8,63.51,63.69,27200.0,63.63,63.8,63.51,63.69,27200.0
2014-03-14 13:00:00,63.7,63.92,63.49,63.92,62800.0,63.7,63.92,63.49,63.92,62800.0
2014-03-14 14:00:00,63.92,64.03,63.73,63.77,47800.0,63.92,64.03,63.73,63.77,47800.0
2014-03-14 15:00:00,63.73,63.98,63.7,63.96,129400.0,63.73,63.98,63.7,63.96,129400.0
2014-03-17 09:30:00,63.99,64.58,63.99,64.36,22200.0,63.99,64.58,63.99,64.36,22200.0
2014-03-17 10:00:00,64.46,64.46,63.44,63.44,264000.0,64.46,64.46,63.44,63.44,264000.0
2014-03-17 11:00:00,63.51,63.56,62.66,63.13,137000.0,63.51,63.56,62.66,63.13,137000.0
2014-03-17 12:00:00,63.08,63.22,62.84,62.85,60600.0,63.08,63.22,62.84,62.85,60600.0
2014-03-17 13:00:00,62.88,62.88,62.08,62.19,134800.0,62.88,62.88,62.08,62.19,134800.0
2014-03-17 14:00:00,62.19,62.62,62.12,62.57,102400.0,62.19,62.62,62.12,62.57,102400.0
2014-03-17 15:00:00,62.57,62.91,61.82,61.84,309600.0,62.57,62.91,61.82,61.84,309600.0
2014-03-18 09:30:00,62.05,62.27,61.57,61.82,41200.0,62.05,62.27,61.57,61.82,41200.0
2014-03-18 10:00:00,61.85,62.27,61.83,62.26,55000.0,61.85,62.27,61.83,62.26,55000.0
2014-03-18 11:00:00,62.26,62.6,62.2,62.56,49800.0,62.26,62.6,62.2,62.56,49800.0
2014-03-18 12:00:00,62.54,62.81,62.45,62.55,35200.0,62.54,62.81,62.45,62.55,35200.0
2014-03-18 13:00:00,62.62,62.63,62.38,62.51,62000.0,62.62,62.63,62.38,62.51,62000.0
2014-03-18 14:00:00,62.51,62.52,62.24,62.41,38000.0,62.51,62.52,62.24,62.41,38000.0
2014-03-18 15:00:00,62.43,62.55,62.34,62.46,146400.0,62.43,62.55,62.34,62.46,146400.0
2014-03-19 09:30:00,62.35,62.35,61.8,62.13,44800.0,62.35,62.35,61.8,62.13,44800.0
2014-03-19 10:00:00,62.1,62.12,61.87,62.06,50000.0,62.1,62.12,61.87,62.06,50000.0
2014-03-19 11:00:00,62.06,62.1,61.85,61.91,74200.0,62.06,62.1,61.85,61.91,74200.0
2014-03-19 12:00:00,61.94,62.02,61.82,61.86,28000.0,61.94,62.02,61.82,61.86,28000.0
2014-03-19 13:00:00,61.88,62.06,61.85,62.05,66800.0,61.88,62.06,61.85,62.05,66800.0
2014-03-19 14:00:00,62.03,62.03,61.8,61.96,98400.0,62.03,62.03,61.8,61.96,98400.0
2014-03-19 15:00:00,61.96,61.98,61.48,61.88,172000.0,61.96,61.98,61.48,61.88,172000.0
2014-03-20 09:30:00,61.95,62.07,61.52,61.8,6600.0,61.95,62.07,61.52,61.8,6600.0
2014-03-20 10:00:00,61.84,62.07,61.78,61.87,34800.0,61.84,62.07,61.78,61.87,34800.0
2014-03-20 11:00:00,61.86,61.92,61.49,61.62,89200.0,61.86,61.92,61.49,61.62,89200.0
2014-03-20 12:00:00,61.62,61.71,61.44,61.56,78200.0,61.62,61.71,61.44,61.56,78200.0
2014-03-20 13:00:00,61.56,61.84,61.44,61.81,48800.0,61.56,61.84,61.44,61.81,48800.0
2014-03-20 14:00:00,61.84,62.08,61.75,61.85,71400.0,61.84,62.08,61.75,61.85,71400.0
2014-03-20 15:00:00,61.79,61.88,61.67,61.81,94000.0,61.79,61.88,61.67,61.81,94000.0
2014-03-21 09:30:00,61.99,62.41,61.73,61.8,173800.0,61.99,62.41,61.73,61.8,173800.0
2014-03-21 10:00:00,61.71,61.83,61.36,61.43,50600.0,61.71,61.83,61.36,61.43,50600.0
2014-03-21 11:00:00,61.41,61.74,61.4,61.62,58600.0,61.41,61.74,61.4,61.62,58600.0
2014-03-21 12:00:00,61.65,61.65,61.41,61.5,38200.0,61.65,61.65,61.41,61.5,38200.0
2014-03-21 13:00:00,61.5,61.51,61.04,61.22,34000.0,61.5,61.51,61.04,61.22,34000.0
2014-03-21 14:00:00,61.1,61.27,61.02,61.09,69200.0,61.1,61.27,61.02,61.09,69200.0
2014-03-21 15:00:00,61.12,61.15,60.74,60.89,253000.0,61.12,61.15,60.74,60.89,253000.0
2014-03-24 09:30:00,61.16,61.19,60.75,60.94,28600.0,61.16,61.19,60.75,60.94,28600.0
2014-03-24 10:00:00,60.94,60.94,60.26,60.6,99000.0,60.94,60.94,60.26,60.6,99000.0
2014-03-24 11:00:00,60.59,60.59,60.1,60.25,115200.0,60.59,60.59,60.1,60.25,115200.0
2014-03-24 12:00:00,60.25,60.45,60.02,60.33,105800.0,60.25,60.45,60.02,60.33,105800.0
2014-03-24 13:00:00,60.3,60.52,60.26,60.44,21600.0,60.3,60.52,60.26,60.44,21600.0
2014-03-24 14:00:00,60.42,60.66,60.38,60.65,138400.0,60.42,60.66,60.38,60.65,138400.0
2014-03-24 15:00:00,60.64,60.91,60.58,60.89,167000.0,60.64,60.91,60.58,60.89,167000.0
2014-03-25 09:30:00,60.98,61.56,60.98,61.5,30200.0,60.98,61.56,60.98,61.5,30200.0
2014-03-25 10:00:00,61.51,61.73,61.16,61.2,87000.0,61.51,61.73,61.16,61.2,87000.0
2014-03-25 11:00:00,61.16,61.27,60.99,61.05,103400.0,61.16,61.27,60.99,61.05,103400.0
2014-03-25 12:00:00,61.02,61.1,60.82,60.98,118600.0,61.02,61.1,60.82,60.98,118600.0
2014-03-25 13:00:00,60.95,61.2,60.88,61.12,39000.0,60.95,61.2,60.88,61.12,39000.0
2014-03-25 14:00:00,61.15,61.23,61.02,61.05,35000.0,61.15,61.23,61.02,61.05,35000.0
2014-03-25 15:00:00,61.0,61.14,60.99,61.1,77000.0,61.0,61.14,60.99,61.1,77000.0
2014-03-26 09:30:00,61.49,61.55,61.13,61.13,12400.0,61.49,61.55,61.13,61.13,12400.0
2014-03-26 10:00:00,61.1,61.43,61.05,61.05,20800.0,61.1,61.43,61.05,61.05,20800.0
2014-03-26 11:00:00,61.08,61.27,61.0,61.21,24200.0,61.08,61.27,61.0,61.21,24200.0
2014-03-26 12:00:00,61.29,61.29,61.09,61.13,56200.0,61.29,61.29,61.09,61.13,56200.0
2014-03-26 13:00:00,61.11,61.19,60.82,60.97,34400.0,61.11,61.19,60.82,60.97,34400.0
2014-03-26 14:00:00,60.93,61.08,60.87,61.08,40200.0,60.93,61.08,60.87,61.08,40200.0
2014-03-26 15:00:00,61.1,61.12,60.75,60.77,98800.0,61.1,61.12,60.75,60.77,98800.0
2014-03-27 09:30:00,60.84,61.07,60.1,60.98,42400.0,60.84,61.07,60.1,60.98,42400.0
2014-03-27 10:00:00,60.99,61.26,60.71,60.83,39400.0,60.99,61.26,60.71,60.83,39400.0
2014-03-27 11:00:00,60.92,60.95,60.72,60.95,26200.0,60.92,60.95,60.72,60.95,26200.0
2014-03-27 12:00:00,60.87,61.06,60.74,60.9,39800.0,60.87,61.06,60.74,60.9,39800.0
2014-03-27 13:00:00,60.99,61.12,60.85,60.97,25600.0,60.99,61.12,60.85,60.97,25600.0
2014-03-27 14:00:00,60.99,61.02,60.7,60.89,51200.0,60.99,61.02,60.7,60.89,51200.0
2014-03-27 15:00:00,60.9,61.02,60.75,60.77,114000.0,60.9,61.02,60.75,60.77,114000.0
2014-03-28 09:30:00,61.05,61.3,60.48,61.3,7400.0,61.05,61.3,60.48,61.3,7400.0
2014-03-28 10:00:00,61.27,61.34,61.0,61.25,40800.0,61.27,61.34,61.0,61.25,40800.0
2014-03-28 11:00:00,61.23,61.36,61.12,61.32,12800.0,61.23,61.36,61.12,61.32,12800.0
2014-03-28 12:00:00,61.27,61.31,61.05,61.08,24200.0,61.27,61.31,61.05,61.08,24200.0
2014-03-28 13:00:00,61.01,61.16,60.93,60.99,31000.0,61.01,61.16,60.93,60.99,31000.0
2014-03-28 14:00:00,61.03,61.07,60.82,60.92,32400.0,61.03,61.07,60.82,60.92,32400.0
2014-03-28 15:00:00,61.03,61.03,60.77,60.79,87000.0,61.03,61.03,60.77,60.79,87000.0
2014-03-31 09:30:00,60.97,61.18,60.63,60.68,33800.0,60.97,61.18,60.63,60.68,33800.0
2014-03-31 10:00:00,60.68,61.02,60.68,60.88,82400.0,60.68,61.02,60.68,60.88,82400.0
2014-03-31 11:00:00,60.9,60.94,60.66,60.83,81800.0,60.9,60.94,60.66,60.83,81800.0
2014-03-31 12:00:00,60.85,60.95,60.72,60.84,143400.0,60.85,60.95,60.72,60.84,143400.0
2014-03-31 13:00:00,60.87,60.9,60.72,60.8,74000.0,60.87,60.9,60.72,60.8,74000.0
2014-03-31 14:00:00,60.8,60.9,60.78,60.83,152000.0,60.8,60.9,60.78,60.83,152000.0
2014-03-31 15:00:00,60.8,60.86,60.69,60.7,269400.0,60.8,60.86,60.69,60.7,269400.0
2014-04-01 09:30:00,61.0,61.0,60.41,60.66,31200.0,61.0,61.0,60.41,60.66,31200.0
2014-04-01 10:00:00,60.68,61.0,60.67,60.89,123000.0,60.68,61.0,60.67,60.89,123000.0
2014-04-01 11:00:00,60.9,60.95,60.62,60.79,103400.0,60.9,60.95,60.62,60.79,103400.0
2014-04-01 12:00:00,60.7,60.74,60.56,60.62,41600.0,60.7,60.74,60.56,60.62,41600.0
2014-04-01 13:00:00,60.65,60.73,60.6,60.69,58400.0,60.65,60.73,60.6,60.69,58400.0
2014-04-01 14:00:00,60.73,60.76,60.63,60.74,65800.0,60.73,60.76,60.63,60.74,65800.0
2014-04-01 15:00:00,60.74,60.87,60.59,60.83,282600.0,60.74,60.87,60.59,60.83,282600.0
2014-04-02 09:30:00,61.0,61.0,60.6,60.76,68600.0,61.0,61.0,60.6,60.76,68600.0
2014-04-02 10:00:00,60.74,60.93,60.65,60.88,118200.0,60.74,60.93,60.65,60.88,118200.0
2014-04-02 11:00:00,60.85,60.93,60.62,60.85,89200.0,60.85,60.93,60.62,60.85,89200.0
2014-04-02 12:00:00,60.9,60.93,60.81,60.88,54400.0,60.9,60.93,60.81,60.88,54400.0
2014-04-02 13:00:00,60.88,60.88,60.65,60.73,26000.0,60.88,60.88,60.65,60.73,26000.0
2014-04-02 14:00:00,60.75,60.93,60.72,60.93,78600.0,60.75,60.93,60.72,60.93,78600.0
2014-04-02 15:00:00,60.93,61.18,60.82,61.17,127600.0,60.93,61.18,60.82,61.17,127600.0
2014-04-03 09:30:00,61.24,61.66,60.66,61.66,13800.0,61.24,61.66,60.66,61.66,13800.0
2014-04-03 10:00:00,61.65,61.87,61.39,61.82,80000.0,61.65,61.87,61.39,61.82,80000.0
2014-04-03 11:00:00,61.82,61.82,61.55,61.78,53800.0,61.82,61.82,61.55,61.78,53800.0
2014-04-03 12:00:00,61.78,62.0,61.74,61.93,40200.0,61.78,62.0,61.74,61.93,40200.0
2014-04-03 13:00:00,61.93,62.19,61.91,61.96,31200.0,61.93,62.19,61.91,61.96,31200.0
2014-04-03 14:00:00,61.95,62.1,61.91,62.09,48600.0,61.95,62.1,61.91,62.09,48600.0
2014-04-03 15:00:00,62.09,62.33,61.94,62.1,169800.0,62.09,62.33,61.94,62.1,169800.0
2014-04-04 09:30:00,62.49,62.49,62.1,62.47,14600.0,62.49,62.49,62.1,62.47,14600.0
2014-04-04 10:00:00,62.42,62.6,62.19,62.42,30600.0,62.42,62.6,62.19,62.42,30600.0
2014-04-04 11:00:00,62.38,62.38,61.63,61.79,40600.0,62.38,62.38,61.63,61.79,40600.0
2014-04-04 12:00:00,61.71,61.71,61.27,61.37,36600.0,61.71,61.71,61.27,61.37,36600.0
2014-04-04 13:00:00,61.33,61.52,61.23,61.27,39800.0,61.33,61.52,61.23,61.27,39800.0
2014-04-04 14:00:00,61.27,61.27,60.91,60.99,45000.0,61.27,61.27,60.91,60.99,45000.0
2014-04-04 15:00:00,61.03,61.13,60.89,60.94,165800.0,61.03,61.13,60.89,60.94,165800.0
2014-04-07 09:30:00,60.72,61.37,60.5,60.79,22200.0,60.72,61.37,60.5,60.79,22200.0
2014-04-07 10:00:00,60.77,61.01,60.6,60.6,36200.0,60.77,61.01,60.6,60.6,36200.0
2014-04-07 11:00:00,60.6,60.68,60.3,60.42,39200.0,60.6,60.68,60.3,60.42,39200.0
2014-04-07 12:00:00,60.35,60.38,60.15,60.29,70200.0,60.35,60.38,60.15,60.29,70200.0
2014-04-07 13:00:00,60.32,60.33,59.93,60.04,94200.0,60.32,60.33,59.93,60.04,94200.0
2014-04-07 14:00:00,59.98,60.13,59.79,60.06,97600.0,59.98,60.13,59.79,60.06,97600.0
2014-04-07 15:00:00,60.06,60.1,59.9,59.99,260600.0,60.06,60.1,59.9,59.99,260600.0
2014-04-08 09:30:00,60.1,60.25,59.46,60.06,20800.0,60.1,60.25,59.46,60.06,20800.0
2014-04-08 10:00:00,59.99,60.22,59.76,60.13,53600.0,59.99,60.22,59.76,60.13,53600.0
2014-04-08 11:00:00,60.15,60.42,60.13,60.25,114000.0,60.15,60.42,60.13,60.25,114000.0
2014-04-08 12:00:00,60.23,60.44,60.17,60.38,62200.0,60.23,60.44,60.17,60.38,62200.0
2014-04-08 13:00:00,60.37,60.6,60.32,60.57,99600.0,60.37,60.6,60.32,60.57,99600.0
2014-04-08 14:00:00,60.57,60.57,60.38,60.51,44600.0,60.57,60.57,60.38,60.51,44600.0
2014-04-08 15:00:00,60.45,60.56,60.39,60.48,153000.0,60.45,60.56,60.39,60.48,153000.0
2014-04-09 09:30:00,60.74,60.75,60.34,60.52,15400.0,60.74,60.75,60.34,60.52,15400.0
2014-04-09 10:00:00,60.62,60.91,60.55,60.7,56400.0,60.62,60.91,60.55,60.7,56400.0
2014-04-09 11:00:00,60.69,60.88,60.58,60.84,24000.0,60.69,60.88,60.58,60.84,24000.0
2014-04-09 12:00:00,60.83,61.01,60.81,60.9,28000.0,60.83,61.01,60.81,60.9,28000.0
2014-04-09 13:00:00,60.9,60.99,60.81,60.91,21800.0,60.9,60.99,60.81,60.91,21800.0
2014-04-09 14:00:00,60.91,61.05,60.87,60.88,73400.0,60.91,61.05,60.87,60.88,73400.0
2014-04-09 15:00:00,60.88,61.32,60.86,61.27,148000.0,60.88,61.32,60.86,61.27,148000.0
2014-04-10 09:30:00,61.26,61.92,60.94,61.2,13400.0,61.26,61.92,60.94,61.2,13400.0
2014-04-10 10:00:00,61.02,61.32,60.72,60.79,38800.0,61.02,61.32,60.72,60.79,38800.0
2014-04-10 11:00:00,60.69,60.73,60.38,60.38,26400.0,60.69,60.73,60.38,60.38,26400.0
2014-04-10 12:00:00,60.38,60.51,60.11,60.11,21600.0,60.38,60.51,60.11,60.11,21600.0
2014-04-10 13:00:00,60.12,60.3,59.84,60.12,27000.0,60.12,60.3,59.84,60.12,27000.0
2014-04-10 14:00:00,60.08,60.2,59.79,59.88,30800.0,60.08,60.2,59.79,59.88,30800.0
2014-04-10 15:00:00,59.84,60.0,59.59,59.84,87800.0,59.84,60.0,59.59,59.84,87800.0
2014-04-11 09:30:00,59.42,60.09,59.14,59.92,11600.0,59.42,60.09,59.14,59.92,11600.0
2014-04-11 10:00:00,59.9,59.9,59.26,59.67,31000.0,59.9,59.9,59.26,59.67,31000.0
2014-04-11 11:00:00,59.64,59.71,59.09,59.24,39600.0,59.64,59.71,59.09,59.24,39600.0
2014-04-11 12:00:00,59.2,59.49,59.15,59.31,26800.0,59.2,59.49,59.15,59.31,26800.0
2014-04-11 13:00:00,59.21,59.32,59.15,59.18,28400.0,59.21,59.32,59.15,59.18,28400.0
2014-04-11 14:00:00,59.08,59.24,58.69,59.02,68800.0,59.08,59.24,58.69,59.02,68800.0
2014-04-11 15:00:00,59.03,59.06,58.73,58.75,107400.0,59.03,59.06,58.73,58.75,107400.0
2014-04-14 09:30:00,59.44,59.77,58.06,59.2,39400.0,59.44,59.77,58.06,59.2,39400.0
2014-04-14 10:00:00,59.16,59.57,59.01,59.52,54000.0,59.16,59.57,59.01,59.52,54000.0
2014-04-14 11:00:00,59.49,59.49,59.21,59.33,25600.0,59.49,59.49,59.21,59.33,25600.0
2014-04-14 12:00:00,59.27,59.46,59.24,59.33,41000.0,59.27,59.46,59.24,59.33,41000.0
2014-04-14 13:00:00,59.37,59.37,59.05,59.08,57600.0,59.37,59.37,59.05,59.08,57600.0
2014-04-14 14:00:00,59.02,59.06,58.74,58.82,18400.0,59.02,59.06,58.74,58.82,18400.0
2014-04-14 15:00:00,58.8,59.24,58.61,59.19,100800.0,58.8,59.24,58.61,59.19,100800.0
2014-04-15 09:30:00,59.32,59.63,58.99,59.31,15800.0,59.32,59.63,58.99,59.31,15800.0
2014-04-15 10:00:00,59.31,59.31,58.56,58.7,26200.0,59.31,59.31,58.56,58.7,26200.0
2014-04-15 11:00:00,58.6,58.81,58.26,58.31,40400.0,58.6,58.81,58.26,58.31,40400.0
2014-04-15 12:00:00,58.27,58.32,57.94,57.94,27400.0,58.27,58.32,57.94,57.94,27400.0
2014-04-15 13:00:00,57.97,58.49,57.92,58.49,33600.0,57.97,58.49,57.92,58.49,33600.0
2014-04-15 14:00:00,58.61,59.04,58.61,59.02,34800.0,58.61,59.04,58.61,59.02,34800.0
2014-04-15 15:00:00,59.04,59.19,58.82,59.09,80400.0,59.04,59.19,58.82,59.09,80400.0
2014-04-16 09:30:00,59.36,59.76,59.2,59.2,7600.0,59.36,59.76,59.2,59.2,7600.0
2014-04-16 10:00:00,59.35,59.57,59.1,59.23,18200.0,59.35,59.57,59.1,59.23,18200.0
2014-04-16 11:00:00,59.23,59.4,59.13,59.24,18400.0,59.23,59.4,59.13,59.24,18400.0
2014-04-16 12:00:00,59.27,59.3,59.11,59.11,19400.0,59.27,59.3,59.11,59.11,19400.0
2014-04-16 13:00:00,59.1,59.19,58.95,59.19,67600.0,59.1,59.19,58.95,59.19,67600.0
2014-04-16 14:00:00,59.19,59.19,58.95,59.04,100000.0,59.19,59.19,58.95,59.04,100000.0
2014-04-16 15:00:00,59.07,59.29,59.03,59.1,109800.0,59.07,59.29,59.03,59.1,109800.0
2014-04-17 09:30:00,59.21,59.87,59.15,59.29,10400.0,59.21,59.87,59.15,59.29,10400.0
2014-04-17 10:00:00,59.21,59.81,59.17,59.52,22800.0,59.21,59.81,59.17,59.52,22800.0
2014-04-17 11:00:00,59.6,59.76,59.12,59.31,16400.0,59.6,59.76,59.12,59.31,16400.0
2014-04-17 12:00:00,59.34,59.44,59.13,59.24,22400.0,59.34,59.44,59.13,59.24,22400.0
2014-04-17 13:00:00,59.29,59.35,59.07,59.07,24800.0,59.29,59.35,59.07,59.07,24800.0
2014-04-17 14:00:00,59.1,59.18,58.93,58.98,45600.0,59.1,59.18,58.93,58.98,45600.0
2014-04-17 15:00:00,58.98,59.13,58.97,58.99,78200.0,58.98,59.13,58.97,58.99,78200.0
2014-04-21 09:30:00,59.15,59.58,59.15,59.3,3600.0,59.15,59.58,59.15,59.3,3600.0
2014-04-21 10:00:00,59.32,59.49,59.1,59.12,27600.0,59.32,59.49,59.1,59.12,27600.0
2014-04-21 11:00:00,59.14,59.24,59.04,59.17,77800.0,59.14,59.24,59.04,59.17,77800.0
2014-04-21 12:00:00,59.16,59.43,59.04,59.31,216000.0,59.16,59.43,59.04,59.31,216000.0
2014-04-21 13:00:00,59.35,59.35,59.17,59.21,35600.0,59.35,59.35,59.17,59.21,35600.0
2014-04-21 14:00:00,59.26,59.31,59.03,59.08,76000.0,59.26,59.31,59.03,59.08,76000.0
2014-04-21 15:00:00,59.09,59.21,59.02,59.18,56200.0,59.09,59.21,59.02,59.18,56200.0
2014-04-22 09:30:00,59.18,59.74,58.58,59.37,13800.0,59.18,59.74,58.58,59.37,13800.0
2014-04-22 10:00:00,59.49,59.52,58.98,58.99,62600.0,59.49,59.52,58.98,58.99,62600.0
2014-04-22 11:00:00,59.06,59.38,59.06,59.32,25200.0,59.06,59.38,59.06,59.32,25200.0
2014-04-22 12:00:00,59.37,59.45,59.2,59.37,31200.0,59.37,59.45,59.2,59.37,31200.0
2014-04-22 13:00:00,59.41,59.49,59.31,59.44,23600.0,59.41,59.49,59.31,59.44,23600.0
2014-04-22 14:00:00,59.46,59.46,59.29,59.29,22400.0,59.46,59.46,59.29,59.29,22400.0
2014-04-22 15:00:00,59.3,59.4,59.25,59.38,242400.0,59.3,59.4,59.25,59.38,242400.0
2014-04-23 09:30:00,59.38,59.95,58.87,59.34,54600.0,59.38,59.95,58.87,59.34,54600.0
2014-04-23 10:00:00,59.22,59.63,58.88,59.63,35800.0,59.22,59.63,58.88,59.63,35800.0
2014-04-23 11:00:00,59.63,59.81,59.57,59.73,39200.0,59.63,59.81,59.57,59.73,39200.0
2014-04-23 12:00:00,59.76,59.88,59.63,59.77,19200.0,59.76,59.88,59.63,59.77,19200.0
2014-04-23 13:00:00,59.77,59.9,59.75,59.79,20200.0,59.77,59.9,59.75,59.79,20200.0
2014-04-23 14:00:00,59.81,59.9,59.76,59.82,43400.0,59.81,59.9,59.76,59.82,43400.0
2014-04-23 15:00:00,59.8,59.95,59.8,59.95,113600.0,59.8,59.95,59.8,59.95,113600.0
2014-04-24 09:30:00,60.27,60.47,59.52,59.68,47400.0,60.27,60.47,59.52,59.68,47400.0
2014-04-24 10:00:00,59.67,59.87,59.31,59.87,40600.0,59.67,59.87,59.31,59.87,40600.0
2014-04-24 11:00:00,59.85,60.27,59.81,60.19,51800.0,59.85,60.27,59.81,60.19,51800.0
2014-04-24 12:00:00,60.19,60.29,60.09,60.29,47200.0,60.19,60.29,60.09,60.29,47200.0
2014-04-24 13:00:00,60.22,60.3,59.81,59.92,37600.0,60.22,60.3,59.81,59.92,37600.0
2014-04-24 14:00:00,59.92,60.1,59.71,60.06,79800.0,59.92,60.1,59.71,60.06,79800.0
2014-04-24 15:00:00,60.06,60.58,60.06,60.33,203200.0,60.06,60.58,60.06,60.33,203200.0
2014-04-25 09:30:00,61.1,62.5,60.01,61.74,121000.0,61.1,62.5,60.01,61.74,121000.0
2014-04-25 10:00:00,61.88,62.67,60.52,61.89,226000.0,61.88,62.67,60.52,61.89,226000.0
2014-04-25 11:00:00,61.88,61.88,61.02,61.59,61800.0,61.88,61.88,61.02,61.59,61800.0
2014-04-25 12:00:00,61.58,62.09,61.54,61.95,85600.0,61.58,62.09,61.54,61.95,85600.0
2014-04-25 13:00:00,61.97,62.11,61.38,61.89,48200.0,61.97,62.11,61.38,61.89,48200.0
2014-04-25 14:00:00,61.7,61.75,61.38,61.57,81800.0,61.7,61.75,61.38,61.57,81800.0
2014-04-25 15:00:00,61.56,62.06,61.49,61.85,174600.0,61.56,62.06,61.49,61.85,174600.0
2014-04-28 09:30:00,62.18,62.44,61.77,61.77,14400.0,62.18,62.44,61.77,61.77,14400.0
2014-04-28 10:00:00,61.94,62.74,61.93,62.04,55600.0,61.94,62.74,61.93,62.04,55600.0
2014-04-28 11:00:00,62.0,62.1,61.43,61.46,41800.0,62.0,62.1,61.43,61.46,41800.0
2014-04-28 12:00:00,61.52,61.65,61.42,61.51,32600.0,61.52,61.65,61.42,61.51,32600.0
2014-04-28 13:00:00,61.46,61.6,61.12,61.57,32800.0,61.46,61.6,61.12,61.57,32800.0
2014-04-28 14:00:00,61.61,61.84,61.48,61.74,35200.0,61.61,61.84,61.48,61.74,35200.0
2014-04-28 15:00:00,61.69,62.5,61.69,62.05,110400.0,61.69,62.5,61.69,62.05,110400.0
2014-04-29 09:30:00,62.1,62.82,62.1,62.77,38800.0,62.1,62.82,62.1,62.77,38800.0
2014-04-29 10:00:00,62.73,62.93,62.53,62.81,92600.0,62.73,62.93,62.53,62.81,92600.0
2014-04-29 11:00:00,62.81,63.04,62.73,63.0,78800.0,62.81,63.04,62.73,63.0,78800.0
2014-04-29 12:00:00,62.99,63.37,62.93,63.24,111000.0,62.99,63.37,62.93,63.24,111000.0
2014-04-29 13:00:00,63.24,63.26,63.09,63.25,89400.0,63.24,63.26,63.09,63.25,89400.0
2014-04-29 14:00:00,63.25,63.27,63.15,63.23,89200.0,63.25,63.27,63.15,63.23,89200.0
2014-04-29 15:00:00,63.23,63.33,63.15,63.3,199400.0,63.23,63.33,63.15,63.3,199400.0
2014-04-30 09:30:00,63.02,63.29,62.88,63.18,39800.0,63.02,63.29,62.88,63.18,39800.0
2014-04-30 10:00:00,63.19,63.4,63.01,63.17,38400.0,63.19,63.4,63.01,63.17,38400.0
2014-04-30 11:00:00,63.17,63.24,62.98,63.1,98800.0,63.17,63.24,62.98,63.1,98800.0
2014-04-30 12:00:00,63.15,63.27,63.07,63.22,60600.0,63.15,63.27,63.07,63.22,60600.0
2014-04-30 13:00:00,63.21,63.31,63.12,63.27,44600.0,63.21,63.31,63.12,63.27,44600.0
2014-04-30 14:00:00,63.2,63.4,63.09,63.35,54800.0,63.2,63.4,63.09,63.35,54800.0
2014-04-30 15:00:00,63.34,63.42,63.05,63.22,77000.0,63.34,63.42,63.05,63.22,77000.0
2014-05-01 09:30:00,63.23,63.38,62.84,63.34,45800.0,63.23,63.38,62.84,63.34,45800.0
2014-05-01 10:00:00,63.34,63.51,63.24,63.49,43800.0,63.34,63.51,63.24,63.49,43800.0
2014-05-01 11:00:00,63.52,63.95,63.52,63.94,57200.0,63.52,63.95,63.52,63.94,57200.0
2014-05-01 12:00:00,63.85,64.1,63.75,63.93,66800.0,63.85,64.1,63.75,63.93,66800.0
2014-05-01 13:00:00,63.93,63.98,63.73,63.84,59000.0,63.93,63.98,63.73,63.84,59000.0
2014-05-01 14:00:00,63.84,64.03,63.72,63.83,87400.0,63.84,64.03,63.72,63.83,87400.0
2014-05-01 15:00:00,63.82,63.97,63.77,63.88,159800.0,63.82,63.97,63.77,63.88,159800.0
2014-05-02 09:30:00,63.8,64.29,63.55,63.93,13800.0,63.8,64.29,63.55,63.93,13800.0
2014-05-02 10:00:00,63.94,64.32,63.94,64.21,68000.0,63.94,64.32,63.94,64.21,68000.0
2014-05-02 11:00:00,64.21,64.32,64.1,64.24,69800.0,64.21,64.32,64.1,64.24,69800.0
2014-05-02 12:00:00,64.23,64.4,64.19,64.35,23000.0,64.23,64.4,64.19,64.35,23000.0
2014-05-02 13:00:00,64.33,64.42,64.2,64.24,56600.0,64.33,64.42,64.2,64.24,56600.0
2014-05-02 14:00:00,64.22,64.36,64.19,64.32,80800.0,64.22,64.36,64.19,64.32,80800.0
2014-05-02 15:00:00,64.32,64.36,64.18,64.2,104000.0,64.32,64.36,64.18,64.2,104000.0
2014-05-05 09:30:00,64.41,64.47,63.52,64.15,39400.0,64.41,64.47,63.52,64.15,39400.0
2014-05-05 10:00:00,64.32,64.51,64.14,64.33,62000.0,64.32,64.51,64.14,64.33,62000.0
2014-05-05 11:00:00,64.33,64.66,64.1,64.61,65800.0,64.33,64.66,64.1,64.61,65800.0
2014-05-05 12:00:00,64.64,64.74,64.6,64.7,48200.0,64.64,64.74,64.6,64.7,48200.0
2014-05-05 13:00:00,64.7,64.92,64.58,64.89,185800.0,64.7,64.92,64.58,64.89,185800.0
2014-05-05 14:00:00,64.94,64.99,64.78,64.89,103600.0,64.94,64.99,64.78,64.89,103600.0
2014-05-05 15:00:00,64.92,64.99,64.83,64.91,108600.0,64.92,64.99,64.83,64.91,108600.0
2014-05-06 09:30:00,64.7,64.83,64.14,64.74,14800.0,64.7,64.83,64.14,64.74,14800.0
2014-05-06 10:00:00,64.68,65.08,64.61,64.89,108400.0,64.68,65.08,64.61,64.89,108400.0
2014-05-06 11:00:00,64.92,65.05,64.81,64.96,53000.0,64.92,65.05,64.81,64.96,53000.0
2014-05-06 12:00:00,64.96,65.08,64.96,65.05,63800.0,64.96,65.08,64.96,65.05,63800.0
2014-05-06 13:00:00,65.05,65.08,64.75,64.83,61800.0,65.05,65.08,64.75,64.83,61800.0
2014-05-06 14:00:00,64.83,64.92,64.61,64.9,60400.0,64.83,64.92,64.61,64.9,60400.0
2014-05-06 15:00:00,64.91,65.0,64.87,64.97,231200.0,64.91,65.0,64.87,64.97,231200.0
2014-05-07 09:30:00,65.11,65.5,64.77,65.0,34800.0,65.11,65.5,64.77,65.0,34800.0
2014-05-07 10:00:00,65.0,65.03,64.38,64.5,186400.0,65.0,65.03,64.38,64.5,186400.0
2014-05-07 11:00:00,64.48,64.61,64.39,64.39,90600.0,64.48,64.61,64.39,64.39,90600.0
2014-05-07 12:00:00,64.39,64.6,64.35,64.46,56200.0,64.39,64.6,64.35,64.46,56200.0
2014-05-07 13:00:00,64.49,64.54,63.87,63.91,191600.0,64.49,64.54,63.87,63.91,191600.0
2014-05-07 14:00:00,63.91,64.39,63.85,64.07,83600.0,63.91,64.39,63.85,64.07,83600.0
2014-05-07 15:00:00,64.07,64.73,64.04,64.69,190600.0,64.07,64.73,64.04,64.69,190600.0
2014-05-08 09:30:00,64.81,65.77,64.48,65.59,36800.0,64.81,65.77,64.48,65.59,36800.0
2014-05-08 10:00:00,65.59,65.96,65.39,65.73,120000.0,65.59,65.96,65.39,65.73,120000.0
2014-05-08 11:00:00,65.69,65.9,65.58,65.76,70400.0,65.69,65.9,65.58,65.76,70400.0
2014-05-08 12:00:00,65.8,65.96,65.67,65.71,51000.0,65.8,65.96,65.67,65.71,51000.0
2014-05-08 13:00:00,65.79,65.86,65.46,65.67,53600.0,65.79,65.86,65.46,65.67,53600.0
2014-05-08 14:00:00,65.67,65.69,65.23,65.32,69800.0,65.67,65.69,65.23,65.32,69800.0
2014-05-08 15:00:00,65.32,65.51,65.19,65.42,146800.0,65.32,65.51,65.19,65.42,146800.0
2014-05-09 09:30:00,65.28,65.53,64.83,65.22,35400.0,65.28,65.53,64.83,65.22,35400.0
2014-05-09 10:00:00,65.33,65.33,64.97,65.11,56800.0,65.33,65.33,64.97,65.11,56800.0
2014-05-09 11:00:00,65.1,65.33,64.94,65.32,63800.0,65.1,65.33,64.94,65.32,63800.0
2014-05-09 12:00:00,65.31,65.57,65.15,65.53,61000.0,65.31,65.57,65.15,65.53,61000.0
2014-05-09 13:00:00,65.53,65.62,65.39,65.42,40800.0,65.53,65.62,65.39,65.42,40800.0
2014-05-09 14:00:00,65.47,65.54,65.33,65.5,50600.0,65.47,65.54,65.33,65.5,50600.0
2014-05-09 15:00:00,65.5,65.72,65.45,65.67,117200.0,65.5,65.72,65.45,65.67,117200.0
2014-05-12 09:30:00,66.11,66.53,66.04,66.52,21000.0,66.11,66.53,66.04,66.52,21000.0
2014-05-12 10:00:00,66.5,66.7,66.37,66.39,50800.0,66.5,66.7,66.37,66.39,50800.0
2014-05-12 11:00:00,66.42,66.48,66.19,66.2,41400.0,66.42,66.48,66.19,66.2,41400.0
2014-05-12 12:00:00,66.15,66.21,65.98,66.03,34600.0,66.15,66.21,65.98,66.03,34600.0
2014-05-12 13:00:00,66.04,66.29,65.97,66.23,31600.0,66.04,66.29,65.97,66.23,31600.0
2014-05-12 14:00:00,66.23,66.42,66.17,66.39,35800.0,66.23,66.42,66.17,66.39,35800.0
2014-05-12 15:00:00,66.39,66.49,66.22,66.23,87800.0,66.39,66.49,66.22,66.23,87800.0
2014-05-13 09:30:00,66.16,66.16,64.38,64.39,140800.0,66.16,66.16,64.38,64.39,140800.0
2014-05-13 10:00:00,64.3,64.56,64.19,64.47,170600.0,64.3,64.56,64.19,64.47,170600.0
2014-05-13 11:00:00,64.49,64.57,64.39,64.46,74600.0,64.49,64.57,64.39,64.46,74600.0
2014-05-13 12:00:00,64.5,64.73,64.47,64.6,53400.0,64.5,64.73,64.47,64.6,53400.0
2014-05-13 13:00:00,64.61,64.67,64.5,64.53,50200.0,64.61,64.67,64.5,64.53,50200.0
2014-05-13 14:00:00,64.55,64.63,64.48,64.51,58200.0,64.55,64.63,64.48,64.51,58200.0
2014-05-13 15:00:00,64.54,64.54,64.36,64.46,170000.0,64.54,64.54,64.36,64.46,170000.0
2014-05-14 09:30:00,64.21,64.39,63.94,64.31,35600.0,64.21,64.39,63.94,64.31,35600.0
2014-05-14 10:00:00,64.31,64.33,63.8,64.11,93200.0,64.31,64.33,63.8,64.11,93200.0
2014-05-14 11:00:00,64.11,64.25,63.97,63.97,39000.0,64.11,64.25,63.97,63.97,39000.0
2014-05-14 12:00:00,63.95,64.22,63.95,64.05,47800.0,63.95,64.22,63.95,64.05,47800.0
2014-05-14 13:00:00,64.07,64.13,64.02,64.05,76000.0,64.07,64.13,64.02,64.05,76000.0
2014-05-14 14:00:00,64.06,64.11,63.99,64.05,96600.0,64.06,64.11,63.99,64.05,96600.0
2014-05-14 15:00:00,64.05,64.09,63.93,63.99,142000.0,64.05,64.09,63.93,63.99,142000.0
2014-05-15 09:30:00,63.88,64.47,63.54,63.7,15800.0,63.88,64.47,63.54,63.7,15800.0
2014-05-15 10:00:00,63.7,63.7,63.17,63.32,48600.0,63.7,63.7,63.17,63.32,48600.0
2014-05-15 11:00:00,63.32,63.34,63.02,63.03,42200.0,63.32,63.34,63.02,63.03,42200.0
2014-05-15 12:00:00,63.13,63.4,63.08,63.35,75600.0,63.13,63.4,63.08,63.35,75600.0
2014-05-15 13:00:00,63.35,63.35,63.17,63.21,23000.0,63.35,63.35,63.17,63.21,23000.0
2014-05-15 14:00:00,63.21,63.49,63.21,63.44,50800.0,63.21,63.49,63.21,63.44,50800.0
2014-05-15 15:00:00,63.45,63.5,63.25,63.4,130800.0,63.45,63.5,63.25,63.4,130800.0
2014-05-16 09:30:00,63.5,63.73,63.33,63.51,28400.0,63.5,63.73,63.33,63.51,28400.0
2014-05-16 10:00:00,63.52,63.52,63.17,63.35,37600.0,63.52,63.52,63.17,63.35,37600.0
2014-05-16 11:00:00,63.34,63.36,63.18,63.35,146600.0,63.34,63.36,63.18,63.35,146600.0
2014-05-16 12:00:00,63.33,63.33,63.15,63.15,22200.0,63.33,63.33,63.15,63.15,22200.0
2014-05-16 13:00:00,63.15,63.34,63.07,63.26,30600.0,63.15,63.34,63.07,63.26,30600.0
2014-05-16 14:00:00,63.26,63.52,63.24,63.52,42600.0,63.26,63.52,63.24,63.52,42600.0
2014-05-16 15:00:00,63.52,63.59,63.47,63.52,123400.0,63.52,63.59,63.47,63.52,123400.0
2014-05-19 09:30:00,63.37,63.69,62.98,63.57,15000.0,63.37,63.69,62.98,63.57,15000.0
2014-05-19 10:00:00,63.66,64.15,63.65,64.15,87400.0,63.66,64.15,63.65,64.15,87400.0
2014-05-19 11:00:00,64.1,64.29,64.05,64.19,64400.0,64.1,64.29,64.05,64.19,64400.0
2014-05-19 12:00:00,64.2,64.23,64.09,64.14,58800.0,64.2,64.23,64.09,64.14,58800.0
2014-05-19 13:00:00,64.11,64.19,64.09,64.1,35000.0,64.11,64.19,64.09,64.1,35000.0
2014-05-19 14:00:00,64.16,64.17,64.1,64.1,29200.0,64.16,64.17,64.1,64.1,29200.0
2014-05-19 15:00:00,64.08,64.14,63.85,63.85,78400.0,64.08,64.14,63.85,63.85,78400.0
2014-05-20 09:30:00,63.72,64.24,63.15,63.15,14400.0,63.72,64.24,63.15,63.15,14400.0
2014-05-20 10:00:00,63.15,63.37,63.1,63.37,32400.0,63.15,63.37,63.1,63.37,32400.0
2014-05-20 11:00:00,63.47,63.98,63.46,63.66,26800.0,63.47,63.98,63.46,63.66,26800.0
2014-05-20 12:00:00,63.66,63.66,63.31,63.58,23200.0,63.66,63.66,63.31,63.58,23200.0
2014-05-20 13:00:00,63.6,63.62,63.35,63.44,26800.0,63.6,63.62,63.35,63.44,26800.0
2014-05-20 14:00:00,63.44,63.68,63.4,63.66,47800.0,63.44,63.68,63.4,63.66,47800.0
2014-05-20 15:00:00,63.63,64.05,63.59,63.76,68400.0,63.63,64.05,63.59,63.76,68400.0
2014-05-21 09:30:00,63.88,64.27,63.38,64.26,12800.0,63.88,64.27,63.38,64.26,12800.0
2014-05-21 10:00:00,64.26,64.26,64.05,64.06,29000.0,64.26,64.26,64.05,64.06,29000.0
2014-05-21 11:00:00,64.05,64.05,63.6,63.63,51200.0,64.05,64.05,63.6,63.63,51200.0
2014-05-21 12:00:00,63.67,64.13,63.67,64.08,21000.0,63.67,64.13,63.67,64.08,21000.0
2014-05-21 13:00:00,64.11,64.15,64.02,64.09,21600.0,64.11,64.15,64.02,64.09,21600.0
2014-05-21 14:00:00,64.09,64.26,63.95,64.17,44400.0,64.09,64.26,63.95,64.17,44400.0
2014-05-21 15:00:00,64.17,64.18,63.74,63.8,95800.0,64.17,64.18,63.74,63.8,95800.0
2014-05-22 09:30:00,63.82,64.17,63.79,64.17,7000.0,63.82,64.17,63.79,64.17,7000.0
2014-05-22 10:00:00,64.17,64.49,63.87,64.48,37600.0,64.17,64.49,63.87,64.48,37600.0
2014-05-22 11:00:00,64.5,64.5,64.3,64.45,39200.0,64.5,64.5,64.3,64.45,39200.0
2014-05-22 12:00:00,64.49,64.5,64.31,64.36,23200.0,64.49,64.5,64.31,64.36,23200.0
2014-05-22 13:00:00,64.37,64.48,64.33,64.33,16400.0,64.37,64.48,64.33,64.33,16400.0
2014-05-22 14:00:00,64.36,64.53,64.32,64.51,24800.0,64.36,64.53,64.32,64.51,24800.0
2014-05-22 15:00:00,64.51,64.54,64.11,64.12,70800.0,64.51,64.54,64.11,64.12,70800.0
2014-05-23 09:30:00,64.11,64.11,63.77,63.88,56400.0,64.11,64.11,63.77,63.88,56400.0
2014-05-23 10:00:00,63.88,64.0,63.75,64.0,37000.0,63.88,64.0,63.75,64.0,37000.0
2014-05-23 11:00:00,63.99,64.09,63.91,64.08,36800.0,63.99,64.09,63.91,64.08,36800.0
2014-05-23 12:00:00,64.1,64.49,64.1,64.48,74200.0,64.1,64.49,64.1,64.48,74200.0
2014-05-23 13:00:00,64.48,64.49,64.31,64.42,15200.0,64.48,64.49,64.31,64.42,15200.0
2014-05-23 14:00:00,64.44,64.44,64.3,64.31,58400.0,64.44,64.44,64.3,64.31,58400.0
2014-05-23 15:00:00,64.3,64.33,64.23,64.29,54000.0,64.3,64.33,64.23,64.29,54000.0
2014-05-27 09:30:00,64.35,64.64,64.19,64.27,34400.0,64.35,64.64,64.19,64.27,34400.0
2014-05-27 10:00:00,64.28,65.04,64.28,65.0,56200.0,64.28,65.04,64.28,65.0,56200.0
2014-05-27 11:00:00,64.95,64.99,64.62,64.63,23600.0,64.95,64.99,64.62,64.63,23600.0
2014-05-27 12:00:00,64.65,64.66,64.42,64.47,24200.0,64.65,64.66,64.42,64.47,24200.0
2014-05-27 13:00:00,64.49,64.52,64.35,64.49,30200.0,64.49,64.52,64.35,64.49,30200.0
2014-05-27 14:00:00,64.51,64.73,64.48,64.73,42000.0,64.51,64.73,64.48,64.73,42000.0
2014-05-27 15:00:00,64.73,64.76,64.52,64.61,42000.0,64.73,64.76,64.52,64.61,42000.0
2014-05-28 09:30:00,64.48,64.5,63.74,63.75,32400.0,64.48,64.5,63.74,63.75,32400.0
2014-05-28 10:00:00,63.75,63.92,63.53,63.53,85600.0,63.75,63.92,63.53,63.53,85600.0
2014-05-28 11:00:00,63.54,63.86,63.5,63.61,122200.0,63.54,63.86,63.5,63.61,122200.0
2014-05-28 12:00:00,63.6,64.19,63.59,64.13,44000.0,63.6,64.19,63.59,64.13,44000.0
2014-05-28 13:00:00,64.13,64.33,64.03,64.03,43600.0,64.13,64.33,64.03,64.03,43600.0
2014-05-28 14:00:00,64.06,64.12,63.88,64.05,38000.0,64.06,64.12,63.88,64.05,38000.0
2014-05-28 15:00:00,64.05,64.1,63.76,63.77,95800.0,64.05,64.1,63.76,63.77,95800.0
2014-05-29 09:30:00,64.02,64.02,63.35,63.98,15400.0,64.02,64.02,63.35,63.98,15400.0
2014-05-29 10:00:00,64.03,64.03,63.85,64.0,36600.0,64.03,64.03,63.85,64.0,36600.0
2014-05-29 11:00:00,63.96,63.99,63.81,63.83,38600.0,63.96,63.99,63.81,63.83,38600.0
2014-05-29 12:00:00,63.83,63.88,63.68,63.72,28000.0,63.83,63.88,63.68,63.72,28000.0
2014-05-29 13:00:00,63.73,63.77,63.65,63.7,34000.0,63.73,63.77,63.65,63.7,34000.0
2014-05-29 14:00:00,63.72,63.84,63.66,63.84,45800.0,63.72,63.84,63.66,63.84,45800.0
2014-05-29 15:00:00,63.85,64.05,63.85,64.05,71600.0,63.85,64.05,63.85,64.05,71600.0
2014-05-30 09:30:00,64.19,64.35,63.93,64.02,16600.0,64.19,64.35,63.93,64.02,16600.0
2014-05-30 10:00:00,64.02,64.35,63.97,64.32,57000.0,64.02,64.35,63.97,64.32,57000.0
2014-05-30 11:00:00,64.32,64.48,64.32,64.38,27800.0,64.32,64.48,64.32,64.38,27800.0
2014-05-30 12:00:00,64.37,64.37,64.15,64.24,28400.0,64.37,64.37,64.15,64.24,28400.0
2014-05-30 13:00:00,64.26,64.36,64.07,64.11,32000.0,64.26,64.36,64.07,64.11,32000.0
2014-05-30 14:00:00,64.1,64.22,64.07,64.11,34200.0,64.1,64.22,64.07,64.11,34200.0
2014-05-30 15:00:00,64.11,64.36,63.99,64.25,127600.0,64.11,64.36,63.99,64.25,127600.0
2014-06-02 09:30:00,64.25,64.39,63.76,63.93,10200.0,64.25,64.39,63.76,63.93,10200.0
2014-06-02 10:00:00,63.94,64.32,63.83,64.28,56400.0,63.94,64.32,63.83,64.28,56400.0
2014-06-02 11:00:00,64.25,64.74,64.25,64.67,30200.0,64.25,64.74,64.25,64.67,30200.0
2014-06-02 12:00:00,64.67,64.7,64.48,64.49,20200.0,64.67,64.7,64.48,64.49,20200.0
2014-06-02 13:00:00,64.5,64.58,64.41,64.54,32000.0,64.5,64.58,64.41,64.54,32000.0
2014-06-02 14:00:00,64.57,64.69,64.53,64.57,26400.0,64.57,64.69,64.53,64.57,26400.0
2014-06-02 15:00:00,64.54,64.72,64.39,64.57,59400.0,64.54,64.72,64.39,64.57,59400.0
2014-06-03 09:30:00,64.39,64.56,64.27,64.41,7800.0,64.39,64.56,64.27,64.41,7800.0
2014-06-03 10:00:00,64.51,64.76,64.44,64.64,41600.0,64.51,64.76,64.44,64.64,41600.0
2014-06-03 11:00:00,64.65,64.81,64.47,64.56,26600.0,64.65,64.81,64.47,64.56,26600.0
2014-06-03 12:00:00,64.58,65.03,64.58,65.01,26400.0,64.58,65.03,64.58,65.01,26400.0
2014-06-03 13:00:00,65.01,65.04,64.82,64.88,35600.0,65.01,65.04,64.82,64.88,35600.0
2014-06-03 14:00:00,64.91,65.08,64.91,65.01,32800.0,64.91,65.08,64.91,65.01,32800.0
2014-06-03 15:00:00,65.02,65.11,64.87,64.92,75000.0,65.02,65.11,64.87,64.92,75000.0
2014-06-04 09:30:00,64.76,65.15,64.53,65.08,16000.0,64.76,65.15,64.53,65.08,16000.0
2014-06-04 10:00:00,65.11,65.39,65.11,65.38,34200.0,65.11,65.39,65.11,65.38,34200.0
2014-06-04 11:00:00,65.38,65.38,65.14,65.28,29600.0,65.38,65.38,65.14,65.28,29600.0
2014-06-04 12:00:00,65.28,65.33,65.16,65.27,26600.0,65.28,65.33,65.16,65.27,26600.0
2014-06-04 13:00:00,65.3,65.3,65.09,65.25,24800.0,65.3,65.3,65.09,65.25,24800.0
2014-06-04 14:00:00,65.26,65.52,65.26,65.36,29200.0,65.26,65.52,65.26,65.36,29200.0
2014-06-04 15:00:00,65.39,65.42,65.26,65.41,59800.0,65.39,65.42,65.26,65.41,59800.0
2014-06-05 09:30:00,65.61,65.68,65.17,65.41,12400.0,65.61,65.68,65.17,65.41,12400.0
2014-06-05 10:00:00,65.42,65.6,65.19,65.45,20400.0,65.42,65.6,65.19,65.45,20400.0
2014-06-05 11:00:00,65.47,65.71,65.37,65.61,32600.0,65.47,65.71,65.37,65.61,32600.0
2014-06-05 12:00:00,65.64,65.97,65.64,65.88,18800.0,65.64,65.97,65.64,65.88,18800.0
2014-06-05 13:00:00,65.87,65.92,65.66,65.74,14400.0,65.87,65.92,65.66,65.74,14400.0
2014-06-05 14:00:00,65.74,65.82,65.66,65.73,17600.0,65.74,65.82,65.66,65.73,17600.0
2014-06-05 15:00:00,65.79,65.8,65.42,65.49,73800.0,65.79,65.8,65.42,65.49,73800.0
2014-06-06 09:30:00,65.5,65.9,65.21,65.9,14200.0,65.5,65.9,65.21,65.9,14200.0
2014-06-06 10:00:00,65.88,66.04,65.77,65.98,19800.0,65.88,66.04,65.77,65.98,19800.0
2014-06-06 11:00:00,65.97,65.97,65.78,65.85,20200.0,65.97,65.97,65.78,65.85,20200.0
2014-06-06 12:00:00,65.85,65.85,65.65,65.82,35000.0,65.85,65.85,65.65,65.82,35000.0
2014-06-06 13:00:00,65.82,65.84,65.71,65.75,18200.0,65.82,65.84,65.71,65.75,18200.0
2014-06-06 14:00:00,65.75,65.77,65.66,65.69,28200.0,65.75,65.77,65.66,65.69,28200.0
2014-06-06 15:00:00,65.69,65.76,65.64,65.67,92800.0,65.69,65.76,65.64,65.67,92800.0
2014-06-09 09:30:00,65.63,65.63,65.23,65.4,14400.0,65.63,65.63,65.23,65.4,14400.0
2014-06-09 10:00:00,65.41,65.58,65.39,65.42,28600.0,65.41,65.58,65.39,65.42,28600.0
2014-06-09 11:00:00,65.5,65.51,65.36,65.42,35800.0,65.5,65.51,65.36,65.42,35800.0
2014-06-09 12:00:00,65.46,65.5,65.4,65.41,24400.0,65.46,65.5,65.4,65.41,24400.0
2014-06-09 13:00:00,65.46,65.51,65.25,65.25,22000.0,65.46,65.51,65.25,65.25,22000.0
2014-06-09 14:00:00,65.24,65.42,65.17,65.36,17400.0,65.24,65.42,65.17,65.36,17400.0
2014-06-09 15:00:00,65.36,65.44,65.26,65.41,55200.0,65.36,65.44,65.26,65.41,55200.0
2014-06-10 09:30:00,65.2,65.32,64.89,64.9,11200.0,65.2,65.32,64.89,64.9,11200.0
2014-06-10 10:00:00,64.91,64.98,64.66,64.94,33800.0,64.91,64.98,64.66,64.94,33800.0
2014-06-10 11:00:00,64.94,65.42,64.94,65.31,73800.0,64.94,65.42,64.94,65.31,73800.0
2014-06-10 12:00:00,65.31,65.33,65.24,65.29,16200.0,65.31,65.33,65.24,65.29,16200.0
2014-06-10 13:00:00,65.29,65.36,65.27,65.36,18000.0,65.29,65.36,65.27,65.36,18000.0
2014-06-10 14:00:00,65.36,65.46,65.35,65.38,20200.0,65.36,65.46,65.35,65.38,20200.0
2014-06-10 15:00:00,65.41,65.44,65.28,65.32,58400.0,65.41,65.44,65.28,65.32,58400.0
2014-06-11 09:30:00,65.18,65.29,65.09,65.23,6800.0,65.18,65.29,65.09,65.23,6800.0
2014-06-11 10:00:00,65.23,65.98,65.2,65.97,62200.0,65.23,65.98,65.2,65.97,62200.0
2014-06-11 11:00:00,65.97,66.34,65.86,66.34,51600.0,65.97,66.34,65.86,66.34,51600.0
2014-06-11 12:00:00,66.34,66.42,66.19,66.33,32600.0,66.34,66.42,66.19,66.33,32600.0
2014-06-11 13:00:00,66.3,66.32,66.03,66.13,50600.0,66.3,66.32,66.03,66.13,50600.0
2014-06-11 14:00:00,66.13,66.24,65.99,66.11,55400.0,66.13,66.24,65.99,66.11,55400.0
2014-06-11 15:00:00,66.12,66.17,65.93,65.96,89200.0,66.12,66.17,65.93,65.96,89200.0
2014-06-12 09:30:00,66.02,66.14,65.78,65.83,31600.0,66.02,66.14,65.78,65.83,31600.0
2014-06-12 10:00:00,65.92,65.94,65.66,65.72,75400.0,65.92,65.94,65.66,65.72,75400.0
2014-06-12 11:00:00,65.66,65.91,65.63,65.88,46800.0,65.66,65.91,65.63,65.88,46800.0
2014-06-12 12:00:00,65.88,65.98,65.85,65.89,29400.0,65.88,65.98,65.85,65.89,29400.0
2014-06-12 13:00:00,65.95,65.97,65.67,65.67,31000.0,65.95,65.97,65.67,65.67,31000.0
2014-06-12 14:00:00,65.7,65.87,65.55,65.55,47600.0,65.7,65.87,65.55,65.55,47600.0
2014-06-12 15:00:00,65.55,65.63,65.47,65.53,84800.0,65.55,65.63,65.47,65.53,84800.0
2014-06-13 09:30:00,65.52,65.7,65.08,65.49,10600.0,65.52,65.7,65.08,65.49,10600.0
2014-06-13 10:00:00,65.53,65.83,65.36,65.81,27600.0,65.53,65.83,65.36,65.81,27600.0
2014-06-13 11:00:00,65.84,65.86,65.52,65.58,18800.0,65.84,65.86,65.52,65.58,18800.0
2014-06-13 12:00:00,65.6,65.88,65.6,65.67,17800.0,65.6,65.88,65.6,65.67,17800.0
2014-06-13 13:00:00,65.67,65.77,65.53,65.77,19200.0,65.67,65.77,65.53,65.77,19200.0
2014-06-13 14:00:00,65.77,65.78,65.57,65.57,23600.0,65.77,65.78,65.57,65.57,23600.0
2014-06-13 15:00:00,65.56,65.61,65.33,65.5,51200.0,65.56,65.61,65.33,65.5,51200.0
2014-06-16 09:30:00,65.26,65.83,65.03,65.6,45000.0,65.26,65.83,65.03,65.6,45000.0
2014-06-16 10:00:00,65.6,65.64,65.32,65.47,50000.0,65.6,65.64,65.32,65.47,50000.0
2014-06-16 11:00:00,65.53,65.54,64.92,64.95,22200.0,65.53,65.54,64.92,64.95,22200.0
2014-06-16 12:00:00,64.94,65.16,64.94,65.14,26400.0,64.94,65.16,64.94,65.14,26400.0
2014-06-16 13:00:00,65.14,65.22,65.11,65.12,25400.0,65.14,65.22,65.11,65.12,25400.0
2014-06-16 14:00:00,65.16,65.28,65.05,65.05,46200.0,65.16,65.28,65.05,65.05,46200.0
2014-06-16 15:00:00,65.05,65.17,64.92,65.16,61600.0,65.05,65.17,64.92,65.16,61600.0
2014-06-17 09:30:00,65.22,65.61,64.77,65.45,29400.0,65.22,65.61,64.77,65.45,29400.0
2014-06-17 10:00:00,65.58,65.58,65.2,65.45,50000.0,65.58,65.58,65.2,65.45,50000.0
2014-06-17 11:00:00,65.45,66.15,65.45,66.07,65800.0,65.45,66.15,65.45,66.07,65800.0
2014-06-17 12:00:00,66.07,66.15,65.95,65.96,30000.0,66.07,66.15,65.95,65.96,30000.0
2014-06-17 13:00:00,65.95,66.0,65.81,65.96,36800.0,65.95,66.0,65.81,65.96,36800.0
2014-06-17 14:00:00,65.91,65.93,65.72,65.83,36200.0,65.91,65.93,65.72,65.83,36200.0
2014-06-17 15:00:00,65.83,65.86,65.23,65.36,95600.0,65.83,65.86,65.23,65.36,95600.0
2014-06-18 09:30:00,65.36,66.09,65.29,66.0,36800.0,65.36,66.09,65.29,66.0,36800.0
2014-06-18 10:00:00,66.03,66.08,65.71,65.71,24600.0,66.03,66.08,65.71,65.71,24600.0
2014-06-18 11:00:00,65.63,65.82,65.63,65.7,23000.0,65.63,65.82,65.63,65.7,23000.0
2014-06-18 12:00:00,65.71,65.72,65.58,65.65,11600.0,65.71,65.72,65.58,65.65,11600.0
2014-06-18 13:00:00,65.66,65.67,65.47,65.64,17600.0,65.66,65.67,65.47,65.64,17600.0
2014-06-18 14:00:00,65.56,65.86,65.55,65.73,30400.0,65.56,65.86,65.55,65.73,30400.0
2014-06-18 15:00:00,65.77,65.96,65.64,65.67,76800.0,65.77,65.96,65.64,65.67,76800.0
2014-06-19 09:30:00,65.85,65.85,65.61,65.72,5800.0,65.85,65.85,65.61,65.72,5800.0
2014-06-19 10:00:00,65.72,65.8,65.42,65.56,58600.0,65.72,65.8,65.42,65.56,58600.0
2014-06-19 11:00:00,65.56,65.69,65.52,65.52,56800.0,65.56,65.69,65.52,65.52,56800.0
2014-06-19 12:00:00,65.54,65.58,65.38,65.48,36400.0,65.54,65.58,65.38,65.48,36400.0
2014-06-19 13:00:00,65.48,65.54,65.2,65.32,44800.0,65.48,65.54,65.2,65.32,44800.0
2014-06-19 14:00:00,65.33,65.51,65.23,65.49,37600.0,65.33,65.51,65.23,65.49,37600.0
2014-06-19 15:00:00,65.5,65.52,65.28,65.35,99600.0,65.5,65.52,65.28,65.35,99600.0
2014-06-20 09:30:00,65.33,65.64,65.32,65.42,91600.0,65.33,65.64,65.32,65.42,91600.0
2014-06-20 10:00:00,65.49,65.52,65.43,65.49,65200.0,65.49,65.52,65.43,65.49,65200.0
2014-06-20 11:00:00,65.49,65.52,65.45,65.5,119600.0,65.49,65.52,65.45,65.5,119600.0
2014-06-20 12:00:00,65.5,65.82,65.49,65.73,34000.0,65.5,65.82,65.49,65.73,34000.0
2014-06-20 13:00:00,65.77,66.03,65.74,65.96,49400.0,65.77,66.03,65.74,65.96,49400.0
2014-06-20 14:00:00,65.96,65.99,65.83,65.88,27600.0,65.96,65.99,65.83,65.88,27600.0
2014-06-20 15:00:00,65.88,66.04,65.75,65.97,170400.0,65.88,66.04,65.75,65.97,170400.0
2014-06-23 09:30:00,65.84,66.64,65.41,66.17,21400.0,65.84,66.64,65.41,66.17,21400.0
2014-06-23 10:00:00,66.21,66.3,66.0,66.2,47400.0,66.21,66.3,66.0,66.2,47400.0
2014-06-23 11:00:00,66.2,66.45,66.17,66.44,46800.0,66.2,66.45,66.17,66.44,46800.0
2014-06-23 12:00:00,66.45,66.64,66.42,66.5,28000.0,66.45,66.64,66.42,66.5,28000.0
2014-06-23 13:00:00,66.47,66.52,66.32,66.39,40200.0,66.47,66.52,66.32,66.39,40200.0
2014-06-23 14:00:00,66.38,66.56,66.32,66.55,37400.0,66.38,66.56,66.32,66.55,37400.0
2014-06-23 15:00:00,66.59,66.62,66.25,66.31,79800.0,66.59,66.62,66.25,66.31,79800.0
2014-06-24 09:30:00,67.08,68.0,67.08,67.52,54800.0,67.08,68.0,67.08,67.52,54800.0
2014-06-24 10:00:00,67.54,67.86,67.54,67.8,146800.0,67.54,67.86,67.54,67.8,146800.0
2014-06-24 11:00:00,67.77,68.07,67.77,67.92,74800.0,67.77,68.07,67.77,67.92,74800.0
2014-06-24 12:00:00,67.92,67.92,67.61,67.63,38000.0,67.92,67.92,67.61,67.63,38000.0
2014-06-24 13:00:00,67.61,67.67,67.46,67.49,53800.0,67.61,67.67,67.46,67.49,53800.0
2014-06-24 14:00:00,67.5,67.67,67.46,67.52,106200.0,67.5,67.67,67.46,67.52,106200.0
2014-06-24 15:00:00,67.51,67.55,67.18,67.19,196800.0,67.51,67.55,67.18,67.19,196800.0
2014-06-25 09:30:00,67.47,67.99,67.27,67.51,44200.0,67.47,67.99,67.27,67.51,44200.0
2014-06-25 10:00:00,67.51,67.69,67.45,67.6,28800.0,67.51,67.69,67.45,67.6,28800.0
2014-06-25 11:00:00,67.6,67.6,67.3,67.45,28800.0,67.6,67.6,67.3,67.45,28800.0
2014-06-25 12:00:00,67.5,67.54,67.37,67.54,26400.0,67.5,67.54,67.37,67.54,26400.0
2014-06-25 13:00:00,67.55,67.78,67.51,67.51,40200.0,67.55,67.78,67.51,67.51,40200.0
2014-06-25 14:00:00,67.5,67.61,67.49,67.51,21800.0,67.5,67.61,67.49,67.51,21800.0
2014-06-25 15:00:00,67.51,67.6,67.39,67.47,111200.0,67.51,67.6,67.39,67.47,111200.0
2014-06-26 09:30:00,67.23,67.88,66.68,66.98,32800.0,67.23,67.88,66.68,66.98,32800.0
2014-06-26 10:00:00,67.06,67.06,66.79,66.86,34600.0,67.06,67.06,66.79,66.86,34600.0
2014-06-26 11:00:00,66.89,67.01,66.79,66.92,54000.0,66.89,67.01,66.79,66.92,54000.0
2014-06-26 12:00:00,66.94,67.11,66.94,67.11,23800.0,66.94,67.11,66.94,67.11,23800.0
2014-06-26 13:00:00,67.11,67.27,67.06,67.14,29200.0,67.11,67.27,67.06,67.14,29200.0
2014-06-26 14:00:00,67.14,67.2,66.97,66.98,45800.0,67.14,67.2,66.97,66.98,45800.0
2014-06-26 15:00:00,67.0,67.11,67.0,67.08,93200.0,67.0,67.11,67.0,67.08,93200.0
2014-06-27 09:30:00,66.81,67.19,66.48,66.48,16000.0,66.81,67.19,66.48,66.48,16000.0
2014-06-27 10:00:00,66.5,66.9,66.5,66.88,58400.0,66.5,66.9,66.5,66.88,58400.0
2014-06-27 11:00:00,66.89,66.99,66.78,66.85,66800.0,66.89,66.99,66.78,66.85,66800.0
2014-06-27 12:00:00,66.85,66.91,66.8,66.85,20000.0,66.85,66.91,66.8,66.85,20000.0
2014-06-27 13:00:00,66.89,66.9,66.67,66.82,17000.0,66.89,66.9,66.67,66.82,17000.0
2014-06-27 14:00:00,66.8,66.82,66.7,66.72,26000.0,66.8,66.82,66.7,66.72,26000.0
2014-06-27 15:00:00,66.75,66.98,66.71,66.85,73800.0,66.75,66.98,66.71,66.85,73800.0
2014-06-30 09:30:00,66.89,67.21,66.55,66.56,12200.0,66.89,67.21,66.55,66.56,12200.0
2014-06-30 10:00:00,66.57,66.69,66.13,66.18,64000.0,66.57,66.69,66.13,66.18,64000.0
2014-06-30 11:00:00,66.22,66.54,66.19,66.5,38000.0,66.22,66.54,66.19,66.5,38000.0
2014-06-30 12:00:00,66.5,66.57,66.48,66.48,30600.0,66.5,66.57,66.48,66.48,30600.0
2014-06-30 13:00:00,66.48,66.57,66.45,66.57,29600.0,66.48,66.57,66.45,66.57,29600.0
2014-06-30 14:00:00,66.57,66.64,66.42,66.48,33400.0,66.57,66.64,66.42,66.48,33400.0
2014-06-30 15:00:00,66.49,66.83,66.41,66.82,107400.0,66.49,66.83,66.41,66.82,107400.0
2014-07-01 09:30:00,66.79,67.35,66.36,67.35,92800.0,66.79,67.35,66.36,67.35,92800.0
2014-07-01 10:00:00,67.38,68.1,67.36,67.97,88800.0,67.38,68.1,67.36,67.97,88800.0
2014-07-01 11:00:00,68.0,68.36,67.97,68.14,64600.0,68.0,68.36,67.97,68.14,64600.0
2014-07-01 12:00:00,68.14,68.37,68.02,68.32,78200.0,68.14,68.37,68.02,68.32,78200.0
2014-07-01 13:00:00,68.35,68.51,68.29,68.32,60400.0,68.35,68.51,68.29,68.32,60400.0
2014-07-01 14:00:00,68.31,68.39,68.24,68.39,54000.0,68.31,68.39,68.24,68.39,54000.0
2014-07-01 15:00:00,68.39,68.5,68.24,68.37,153400.0,68.39,68.5,68.24,68.37,153400.0
2014-07-02 09:30:00,68.26,68.84,68.06,68.37,13000.0,68.26,68.84,68.06,68.37,13000.0
2014-07-02 10:00:00,68.38,68.39,68.03,68.03,23400.0,68.38,68.39,68.03,68.03,23400.0
2014-07-02 11:00:00,68.03,68.04,67.88,67.96,20000.0,68.03,68.04,67.88,67.96,20000.0
2014-07-02 12:00:00,67.96,68.08,67.77,67.81,33400.0,67.96,68.08,67.77,67.81,33400.0
2014-07-02 13:00:00,67.83,67.83,67.72,67.76,13800.0,67.83,67.83,67.72,67.76,13800.0
2014-07-02 14:00:00,67.79,67.81,67.67,67.76,21600.0,67.79,67.81,67.67,67.76,21600.0
2014-07-02 15:00:00,67.74,67.78,67.6,67.74,92800.0,67.74,67.78,67.6,67.74,92800.0
2014-07-03 09:30:00,67.88,68.16,67.68,68.09,15200.0,67.88,68.16,67.68,68.09,15200.0
2014-07-03 10:00:00,68.1,68.27,68.0,68.11,23000.0,68.1,68.27,68.0,68.11,23000.0
2014-07-03 11:00:00,68.14,68.2,68.03,68.09,16200.0,68.14,68.2,68.03,68.09,16200.0
2014-07-03 12:00:00,68.11,68.36,68.1,68.2,36800.0,68.11,68.36,68.1,68.2,36800.0
2014-07-07 09:30:00,68.07,68.16,67.81,67.86,29000.0,68.07,68.16,67.81,67.86,29000.0
2014-07-07 10:00:00,67.86,67.89,67.56,67.57,40000.0,67.86,67.89,67.56,67.57,40000.0
2014-07-07 11:00:00,67.56,67.7,67.46,67.53,33400.0,67.56,67.7,67.46,67.53,33400.0
2014-07-07 12:00:00,67.53,67.75,67.53,67.53,18600.0,67.53,67.75,67.53,67.53,18600.0
2014-07-07 13:00:00,67.54,67.61,67.48,67.57,21200.0,67.54,67.61,67.48,67.57,21200.0
2014-07-07 14:00:00,67.55,67.57,67.41,67.54,41000.0,67.55,67.57,67.41,67.54,41000.0
2014-07-07 15:00:00,67.53,67.55,67.48,67.5,66200.0,67.53,67.55,67.48,67.5,66200.0
2014-07-08 09:30:00,67.34,67.55,67.02,67.14,20800.0,67.34,67.55,67.02,67.14,20800.0
2014-07-08 10:00:00,67.07,67.08,66.86,66.9,60400.0,67.07,67.08,66.86,66.9,60400.0
2014-07-08 11:00:00,66.89,66.92,66.72,66.89,29000.0,66.89,66.92,66.72,66.89,29000.0
2014-07-08 12:00:00,66.92,67.0,66.85,66.95,21600.0,66.92,67.0,66.85,66.95,21600.0
2014-07-08 13:00:00,67.0,67.07,66.93,67.0,37600.0,67.0,67.07,66.93,67.0,37600.0
2014-07-08 14:00:00,67.05,67.11,66.95,67.06,39000.0,67.05,67.11,66.95,67.06,39000.0
2014-07-08 15:00:00,67.04,67.08,66.89,66.99,95200.0,67.04,67.08,66.89,66.99,95200.0
2014-07-09 09:30:00,67.27,67.27,66.5,66.88,8400.0,67.27,67.27,66.5,66.88,8400.0
2014-07-09 10:00:00,66.86,67.14,66.81,66.99,20600.0,66.86,67.14,66.81,66.99,20600.0
2014-07-09 11:00:00,67.01,67.11,66.96,67.05,23000.0,67.01,67.11,66.96,67.05,23000.0
2014-07-09 12:00:00,66.97,67.18,66.97,67.17,12600.0,66.97,67.18,66.97,67.17,12600.0
2014-07-09 13:00:00,67.2,67.32,67.16,67.3,19400.0,67.2,67.32,67.16,67.3,19400.0
2014-07-09 14:00:00,67.25,67.51,67.14,67.31,109200.0,67.25,67.51,67.14,67.31,109200.0
2014-07-09 15:00:00,67.3,67.3,67.12,67.15,70600.0,67.3,67.3,67.12,67.15,70600.0
2014-07-10 09:30:00,66.4,66.89,65.87,66.26,41000.0,66.4,66.89,65.87,66.26,41000.0
2014-07-10 10:00:00,66.27,66.73,66.27,66.56,38000.0,66.27,66.73,66.27,66.56,38000.0
2014-07-10 11:00:00,66.72,66.86,66.66,66.69,27400.0,66.72,66.86,66.66,66.69,27400.0
2014-07-10 12:00:00,66.73,66.86,66.66,66.78,29200.0,66.73,66.86,66.66,66.78,29200.0
2014-07-10 13:00:00,66.83,66.95,66.74,66.77,24200.0,66.83,66.95,66.74,66.77,24200.0
2014-07-10 14:00:00,66.8,66.94,66.71,66.8,29000.0,66.8,66.94,66.71,66.8,29000.0
2014-07-10 15:00:00,66.77,66.83,66.58,66.68,129600.0,66.77,66.83,66.58,66.68,129600.0
2014-07-11 09:30:00,66.87,67.11,66.54,66.63,25400.0,66.87,67.11,66.54,66.63,25400.0
2014-07-11 10:00:00,66.63,66.78,66.5,66.6,28000.0,66.63,66.78,66.5,66.6,28000.0
2014-07-11 11:00:00,66.52,66.54,66.29,66.29,14400.0,66.52,66.54,66.29,66.29,14400.0
2014-07-11 12:00:00,66.32,66.52,66.32,66.51,22800.0,66.32,66.52,66.32,66.51,22800.0
2014-07-11 13:00:00,66.51,66.91,66.5,66.75,26400.0,66.51,66.91,66.5,66.75,26400.0
2014-07-11 14:00:00,66.77,66.86,66.75,66.8,30800.0,66.77,66.86,66.75,66.8,30800.0
2014-07-11 15:00:00,66.8,66.95,66.75,66.8,50800.0,66.8,66.95,66.75,66.8,50800.0
2014-07-14 09:30:00,67.28,67.74,67.07,67.07,9200.0,67.28,67.74,67.07,67.07,9200.0
2014-07-14 10:00:00,66.87,67.3,66.82,67.29,43800.0,66.87,67.3,66.82,67.29,43800.0
2014-07-14 11:00:00,67.24,67.42,67.21,67.34,38200.0,67.24,67.42,67.21,67.34,38200.0
2014-07-14 12:00:00,67.38,67.53,67.35,67.49,44000.0,67.38,67.53,67.35,67.49,44000.0
2014-07-14 13:00:00,67.5,67.71,67.42,67.67,68600.0,67.5,67.71,67.42,67.67,68600.0
2014-07-14 14:00:00,67.66,67.78,67.56,67.67,88200.0,67.66,67.78,67.56,67.67,88200.0
2014-07-14 15:00:00,67.65,67.68,67.51,67.65,124200.0,67.65,67.68,67.51,67.65,124200.0
2014-07-15 09:30:00,67.5,67.72,67.38,67.38,20600.0,67.5,67.72,67.38,67.38,20600.0
2014-07-15 10:00:00,67.26,67.47,66.64,66.76,28600.0,67.26,67.47,66.64,66.76,28600.0
2014-07-15 11:00:00,66.76,66.82,66.51,66.51,76400.0,66.76,66.82,66.51,66.51,76400.0
2014-07-15 12:00:00,66.42,66.69,66.36,66.65,19400.0,66.42,66.69,66.36,66.65,19400.0
2014-07-15 13:00:00,66.65,66.75,66.54,66.58,28200.0,66.65,66.75,66.54,66.58,28200.0
2014-07-15 14:00:00,66.63,66.67,66.44,66.54,75800.0,66.63,66.67,66.44,66.54,75800.0
2014-07-15 15:00:00,66.54,66.58,66.36,66.41,131400.0,66.54,66.58,66.36,66.41,131400.0
2014-07-16 09:30:00,66.5,67.0,65.67,65.79,99400.0,66.5,67.0,65.67,65.79,99400.0
2014-07-16 10:00:00,65.92,66.19,65.19,65.35,98400.0,65.92,66.19,65.19,65.35,98400.0
2014-07-16 11:00:00,65.31,65.61,65.28,65.44,36200.0,65.31,65.61,65.28,65.44,36200.0
2014-07-16 12:00:00,65.44,65.75,65.31,65.63,62000.0,65.44,65.75,65.31,65.63,62000.0
2014-07-16 13:00:00,65.67,66.05,65.6,65.95,207600.0,65.67,66.05,65.6,65.95,207600.0
2014-07-16 14:00:00,65.98,66.02,65.67,65.8,44200.0,65.98,66.02,65.67,65.8,44200.0
2014-07-16 15:00:00,65.79,65.93,65.69,65.73,121400.0,65.79,65.93,65.69,65.73,121400.0
2014-07-17 09:30:00,65.38,65.67,64.98,65.61,24400.0,65.38,65.67,64.98,65.61,24400.0
2014-07-17 10:00:00,65.61,65.67,65.38,65.51,38400.0,65.61,65.67,65.38,65.51,38400.0
2014-07-17 11:00:00,65.5,65.65,65.24,65.28,54600.0,65.5,65.65,65.24,65.28,54600.0
2014-07-17 12:00:00,65.24,65.72,65.13,65.72,49400.0,65.24,65.72,65.13,65.72,49400.0
2014-07-17 13:00:00,65.74,65.74,65.54,65.7,79600.0,65.74,65.74,65.54,65.7,79600.0
2014-07-17 14:00:00,65.66,65.66,65.48,65.52,36800.0,65.66,65.66,65.48,65.52,36800.0
2014-07-17 15:00:00,65.51,65.51,65.07,65.1,111400.0,65.51,65.51,65.07,65.1,111400.0
2014-07-18 09:30:00,65.13,65.36,64.73,65.2,48000.0,65.13,65.36,64.73,65.2,48000.0
2014-07-18 10:00:00,65.19,65.33,64.95,65.32,86200.0,65.19,65.33,64.95,65.32,86200.0
2014-07-18 11:00:00,65.39,65.66,65.26,65.51,64200.0,65.39,65.66,65.26,65.51,64200.0
2014-07-18 12:00:00,65.57,66.58,65.51,65.95,170200.0,65.57,66.58,65.51,65.95,170200.0
2014-07-18 13:00:00,65.95,65.99,65.84,65.89,67000.0,65.95,65.99,65.84,65.89,67000.0
2014-07-18 14:00:00,65.88,65.9,65.78,65.82,59000.0,65.88,65.9,65.78,65.82,59000.0
2014-07-18 15:00:00,65.83,65.85,65.25,65.62,196800.0,65.83,65.85,65.25,65.62,196800.0
2014-07-21 09:30:00,65.58,65.58,65.25,65.49,36600.0,65.58,65.58,65.25,65.49,36600.0
2014-07-21 10:00:00,65.49,65.49,65.05,65.2,76800.0,65.49,65.49,65.05,65.2,76800.0
2014-07-21 11:00:00,65.16,65.23,64.95,65.0,135400.0,65.16,65.23,64.95,65.0,135400.0
2014-07-21 12:00:00,65.06,65.06,64.96,65.02,33800.0,65.06,65.06,64.96,65.02,33800.0
2014-07-21 13:00:00,65.01,65.05,64.97,65.01,65200.0,65.01,65.05,64.97,65.01,65200.0
2014-07-21 14:00:00,65.02,65.03,64.94,64.95,93400.0,65.02,65.03,64.94,64.95,93400.0
2014-07-21 15:00:00,64.96,65.01,64.85,64.97,151600.0,64.96,65.01,64.85,64.97,151600.0
2014-07-22 09:30:00,65.42,65.86,65.35,65.58,80200.0,65.42,65.86,65.35,65.58,80200.0
2014-07-22 10:00:00,65.67,66.31,65.45,66.29,288000.0,65.67,66.31,65.45,66.29,288000.0
2014-07-22 11:00:00,66.28,66.35,65.71,65.83,88400.0,66.28,66.35,65.71,65.83,88400.0
2014-07-22 12:00:00,65.83,65.92,65.8,65.86,76200.0,65.83,65.92,65.8,65.86,76200.0
2014-07-22 13:00:00,65.86,66.1,65.83,65.98,62000.0,65.86,66.1,65.83,65.98,62000.0
2014-07-22 14:00:00,66.03,66.03,65.66,65.74,66400.0,66.03,66.03,65.66,65.74,66400.0
2014-07-22 15:00:00,65.76,65.92,65.71,65.77,125800.0,65.76,65.92,65.71,65.77,125800.0
2014-07-23 09:30:00,65.94,66.64,65.94,66.23,180000.0,65.94,66.64,65.94,66.23,180000.0
2014-07-23 10:00:00,66.23,66.28,65.97,66.01,48200.0,66.23,66.28,65.97,66.01,48200.0
2014-07-23 11:00:00,66.08,66.41,66.01,66.33,342400.0,66.08,66.41,66.01,66.33,342400.0
2014-07-23 12:00:00,66.36,66.54,66.32,66.35,20600.0,66.36,66.54,66.32,66.35,20600.0
2014-07-23 13:00:00,66.37,66.81,66.36,66.81,55400.0,66.37,66.81,66.36,66.81,55400.0
2014-07-23 14:00:00,66.8,66.91,66.72,66.77,44200.0,66.8,66.91,66.72,66.77,44200.0
2014-07-23 15:00:00,66.78,66.89,66.73,66.75,84000.0,66.78,66.89,66.73,66.75,84000.0
2014-07-24 09:30:00,67.05,67.05,66.5,66.85,42400.0,67.05,67.05,66.5,66.85,42400.0
2014-07-24 10:00:00,66.81,66.81,66.29,66.41,195200.0,66.81,66.81,66.29,66.41,195200.0
2014-07-24 11:00:00,66.41,66.97,66.39,66.83,80600.0,66.41,66.97,66.39,66.83,80600.0
2014-07-24 12:00:00,66.81,66.88,66.64,66.64,56000.0,66.81,66.88,66.64,66.64,56000.0
2014-07-24 13:00:00,66.64,66.87,66.51,66.76,49800.0,66.64,66.87,66.51,66.76,49800.0
2014-07-24 14:00:00,66.76,66.77,66.5,66.53,33600.0,66.76,66.77,66.5,66.53,33600.0
2014-07-24 15:00:00,66.58,67.16,66.37,66.43,471200.0,66.58,67.16,66.37,66.43,471200.0
2014-07-25 09:30:00,70.0,70.0,65.35,65.36,943800.0,70.0,70.0,65.35,65.36,943800.0
2014-07-25 10:00:00,65.46,65.46,64.09,65.08,764000.0,65.46,65.46,64.09,65.08,764000.0
2014-07-25 11:00:00,65.1,65.26,64.13,64.55,266800.0,65.1,65.26,64.13,64.55,266800.0
2014-07-25 12:00:00,64.53,65.29,64.53,64.96,161600.0,64.53,65.29,64.53,64.96,161600.0
2014-07-25 13:00:00,64.98,65.02,64.61,64.69,131000.0,64.98,65.02,64.61,64.69,131000.0
2014-07-25 14:00:00,64.69,64.77,64.28,64.54,151800.0,64.69,64.77,64.28,64.54,151800.0
2014-07-25 15:00:00,64.55,64.8,64.29,64.39,243600.0,64.55,64.8,64.29,64.39,243600.0
2014-07-28 09:30:00,64.91,65.39,64.76,65.1,111200.0,64.91,65.39,64.76,65.1,111200.0
2014-07-28 10:00:00,65.03,65.14,64.42,65.03,180800.0,65.03,65.14,64.42,65.03,180800.0
2014-07-28 11:00:00,65.04,65.23,64.9,64.93,129600.0,65.04,65.23,64.9,64.93,129600.0
2014-07-28 12:00:00,64.92,64.93,64.55,64.79,72600.0,64.92,64.93,64.55,64.79,72600.0
2014-07-28 13:00:00,64.81,65.08,64.77,64.91,93000.0,64.81,65.08,64.77,64.91,93000.0
2014-07-28 14:00:00,64.91,64.96,64.77,64.89,91600.0,64.91,64.96,64.77,64.89,91600.0
2014-07-28 15:00:00,64.92,65.01,64.65,64.7,145600.0,64.92,65.01,64.65,64.7,145600.0
2014-07-29 09:30:00,64.55,64.85,64.31,64.33,60600.0,64.55,64.85,64.31,64.33,60600.0
2014-07-29 10:00:00,64.36,64.53,64.17,64.44,81000.0,64.36,64.53,64.17,64.44,81000.0
2014-07-29 11:00:00,64.44,64.58,64.31,64.52,126400.0,64.44,64.58,64.31,64.52,126400.0
2014-07-29 12:00:00,64.55,64.63,64.42,64.57,41600.0,64.55,64.63,64.42,64.57,41600.0
2014-07-29 13:00:00,64.58,64.65,64.26,64.38,51200.0,64.58,64.65,64.26,64.38,51200.0
2014-07-29 14:00:00,64.38,64.47,64.23,64.47,56800.0,64.38,64.47,64.23,64.47,56800.0
2014-07-29 15:00:00,64.44,64.48,64.13,64.15,169800.0,64.44,64.48,64.13,64.15,169800.0
2014-07-30 09:30:00,64.58,65.0,64.3,64.36,31400.0,64.58,65.0,64.3,64.36,31400.0
2014-07-30 10:00:00,64.36,64.36,63.85,63.91,98200.0,64.36,64.36,63.85,63.91,98200.0
2014-07-30 11:00:00,63.95,63.95,63.04,63.17,168600.0,63.95,63.95,63.04,63.17,168600.0
2014-07-30 12:00:00,63.17,63.33,63.02,63.02,128600.0,63.17,63.33,63.02,63.02,128600.0
2014-07-30 13:00:00,63.06,63.13,62.79,62.84,181800.0,63.06,63.13,62.79,62.84,181800.0
2014-07-30 14:00:00,62.9,63.5,62.84,63.4,219800.0,62.9,63.5,62.84,63.4,219800.0
2014-07-30 15:00:00,63.44,63.77,63.33,63.35,182600.0,63.44,63.77,63.33,63.35,182600.0
2014-07-31 09:30:00,63.07,63.26,62.87,62.93,100800.0,63.07,63.26,62.87,62.93,100800.0
2014-07-31 10:00:00,62.94,63.02,62.73,62.93,86000.0,62.94,63.02,62.73,62.93,86000.0
2014-07-31 11:00:00,62.95,62.96,62.64,62.83,60200.0,62.95,62.96,62.64,62.83,60200.0
2014-07-31 12:00:00,62.81,62.97,62.77,62.84,45800.0,62.81,62.97,62.77,62.84,45800.0
2014-07-31 13:00:00,62.85,62.86,62.69,62.83,55000.0,62.85,62.86,62.69,62.83,55000.0
2014-07-31 14:00:00,62.86,62.96,62.63,62.63,131000.0,62.86,62.96,62.63,62.63,131000.0
2014-07-31 15:00:00,62.63,62.75,62.22,62.24,200800.0,62.63,62.75,62.22,62.24,200800.0
2014-08-01 09:30:00,62.22,62.71,62.18,62.66,63200.0,62.22,62.71,62.18,62.66,63200.0
2014-08-01 10:00:00,62.66,62.74,62.31,62.37,290800.0,62.66,62.74,62.31,62.37,290800.0
2014-08-01 11:00:00,62.39,62.4,61.97,62.04,114600.0,62.39,62.4,61.97,62.04,114600.0
2014-08-01 12:00:00,62.06,62.07,61.83,61.88,75800.0,62.06,62.07,61.83,61.88,75800.0
2014-08-01 13:00:00,61.93,62.09,61.84,62.08,127400.0,61.93,62.09,61.84,62.08,127400.0
2014-08-01 14:00:00,62.09,62.46,62.07,62.35,134000.0,62.09,62.46,62.07,62.35,134000.0
2014-08-01 15:00:00,62.33,62.47,62.2,62.34,312800.0,62.33,62.47,62.2,62.34,312800.0
2014-08-04 09:30:00,62.6,62.68,62.28,62.6,49400.0,62.6,62.68,62.28,62.6,49400.0
2014-08-04 10:00:00,62.66,62.71,62.22,62.27,80200.0,62.66,62.71,62.22,62.27,80200.0
2014-08-04 11:00:00,62.24,62.59,62.15,62.59,54600.0,62.24,62.59,62.15,62.59,54600.0
2014-08-04 12:00:00,62.57,63.02,62.52,62.95,87200.0,62.57,63.02,62.52,62.95,87200.0
2014-08-04 13:00:00,62.91,63.08,62.84,63.08,56000.0,62.91,63.08,62.84,63.08,56000.0
2014-08-04 14:00:00,63.06,63.25,62.99,63.25,71000.0,63.06,63.25,62.99,63.25,71000.0
2014-08-04 15:00:00,63.24,63.32,63.12,63.15,141400.0,63.24,63.32,63.12,63.15,141400.0
2014-08-05 09:30:00,62.8,63.33,62.76,62.95,32400.0,62.8,63.33,62.76,62.95,32400.0
2014-08-05 10:00:00,62.94,63.24,62.77,63.13,139600.0,62.94,63.24,62.77,63.13,139600.0
2014-08-05 11:00:00,63.13,63.33,63.1,63.17,85600.0,63.13,63.33,63.1,63.17,85600.0
2014-08-05 12:00:00,63.16,63.3,62.99,62.99,83200.0,63.16,63.3,62.99,62.99,83200.0
2014-08-05 13:00:00,62.99,63.21,62.63,62.76,64600.0,62.99,63.21,62.63,62.76,64600.0
2014-08-05 14:00:00,62.74,62.98,62.6,62.86,104600.0,62.74,62.98,62.6,62.86,104600.0
2014-08-05 15:00:00,62.85,63.01,62.83,62.88,309600.0,62.85,63.01,62.83,62.88,309600.0
2014-08-06 09:30:00,62.74,63.18,62.69,62.99,50600.0,62.74,63.18,62.69,62.99,50600.0
2014-08-06 10:00:00,63.04,63.23,62.94,63.12,102400.0,63.04,63.23,62.94,63.12,102400.0
2014-08-06 11:00:00,63.18,63.45,63.13,63.28,80600.0,63.18,63.45,63.13,63.28,80600.0
2014-08-06 12:00:00,63.29,63.47,63.17,63.19,64200.0,63.29,63.47,63.17,63.19,64200.0
2014-08-06 13:00:00,63.19,63.19,62.96,63.02,41000.0,63.19,63.19,62.96,63.02,41000.0
2014-08-06 14:00:00,63.02,63.31,62.94,63.24,90400.0,63.02,63.31,62.94,63.24,90400.0
2014-08-06 15:00:00,63.21,63.3,63.08,63.11,92600.0,63.21,63.3,63.08,63.11,92600.0
2014-08-07 09:30:00,63.27,63.56,63.06,63.53,43000.0,63.27,63.56,63.06,63.53,43000.0
2014-08-07 10:00:00,63.53,63.72,63.43,63.56,89800.0,63.53,63.72,63.43,63.56,89800.0
2014-08-07 11:00:00,63.56,63.6,63.24,63.41,78200.0,63.56,63.6,63.24,63.41,78200.0
2014-08-07 12:00:00,63.41,63.52,63.16,63.3,69800.0,63.41,63.52,63.16,63.3,69800.0
2014-08-07 13:00:00,63.28,63.47,63.28,63.47,54400.0,63.28,63.47,63.28,63.47,54400.0
2014-08-07 14:00:00,63.44,63.44,63.22,63.23,87200.0,63.44,63.44,63.22,63.23,87200.0
2014-08-07 15:00:00,63.24,63.31,62.97,63.13,173400.0,63.24,63.31,62.97,63.13,173400.0
2014-08-08 09:30:00,63.29,63.79,63.17,63.27,44600.0,63.29,63.79,63.17,63.27,44600.0
2014-08-08 10:00:00,63.2,63.44,63.18,63.18,77800.0,63.2,63.44,63.18,63.18,77800.0
2014-08-08 11:00:00,63.19,63.51,63.19,63.49,47000.0,63.19,63.51,63.19,63.49,47000.0
2014-08-08 12:00:00,63.45,63.51,63.35,63.38,35800.0,63.45,63.51,63.35,63.38,35800.0
2014-08-08 13:00:00,63.37,63.82,63.35,63.64,38600.0,63.37,63.82,63.35,63.64,38600.0
2014-08-08 14:00:00,63.66,63.8,63.54,63.77,49600.0,63.66,63.8,63.54,63.77,49600.0
2014-08-08 15:00:00,63.76,63.98,63.76,63.94,158200.0,63.76,63.98,63.76,63.94,158200.0
2014-08-11 09:30:00,64.44,64.49,64.08,64.42,58400.0,64.44,64.49,64.08,64.42,58400.0
2014-08-11 10:00:00,64.36,64.55,64.13,64.16,68400.0,64.36,64.55,64.13,64.16,68400.0
2014-08-11 11:00:00,64.14,64.19,63.97,63.99,107800.0,64.14,64.19,63.97,63.99,107800.0
2014-08-11 12:00:00,64.03,64.06,63.68,63.74,60200.0,64.03,64.06,63.68,63.74,60200.0
2014-08-11 13:00:00,63.71,63.76,63.37,63.4,62600.0,63.71,63.76,63.37,63.4,62600.0
2014-08-11 14:00:00,63.39,63.42,63.23,63.24,75000.0,63.39,63.42,63.23,63.24,75000.0
2014-08-11 15:00:00,63.24,63.24,62.86,62.96,325600.0,63.24,63.24,62.86,62.96,325600.0
2014-08-12 09:30:00,62.95,63.42,62.87,63.14,143600.0,62.95,63.42,62.87,63.14,143600.0
2014-08-12 10:00:00,63.1,63.22,62.84,62.99,82800.0,63.1,63.22,62.84,62.99,82800.0
2014-08-12 11:00:00,62.98,62.98,62.71,62.94,61400.0,62.98,62.98,62.71,62.94,61400.0
2014-08-12 12:00:00,62.95,63.1,62.89,63.06,169800.0,62.95,63.1,62.89,63.06,169800.0
2014-08-12 13:00:00,63.07,63.42,63.07,63.19,68000.0,63.07,63.42,63.07,63.19,68000.0
2014-08-12 14:00:00,63.17,63.17,62.87,63.02,59200.0,63.17,63.17,62.87,63.02,59200.0
2014-08-12 15:00:00,63.02,63.34,63.02,63.32,106000.0,63.02,63.34,63.02,63.32,106000.0
2014-08-13 09:30:00,63.42,63.77,63.31,63.57,33600.0,63.42,63.77,63.31,63.57,33600.0
2014-08-13 10:00:00,63.52,63.76,63.5,63.65,73800.0,63.52,63.76,63.5,63.65,73800.0
2014-08-13 11:00:00,63.66,64.02,63.64,63.9,61600.0,63.66,64.02,63.64,63.9,61600.0
2014-08-13 12:00:00,63.91,64.0,63.8,63.95,66600.0,63.91,64.0,63.8,63.95,66600.0
2014-08-13 13:00:00,63.95,64.07,63.88,63.92,32600.0,63.95,64.07,63.88,63.92,32600.0
2014-08-13 14:00:00,63.95,63.96,63.79,63.81,78200.0,63.95,63.96,63.79,63.81,78200.0
2014-08-13 15:00:00,63.8,63.83,63.78,63.8,89200.0,63.8,63.83,63.78,63.8,89200.0
2014-08-14 09:30:00,63.98,64.33,63.77,63.77,58800.0,63.98,64.33,63.77,63.77,58800.0
2014-08-14 10:00:00,63.87,63.87,63.69,63.76,79800.0,63.87,63.87,63.69,63.76,79800.0
2014-08-14 11:00:00,63.76,63.85,63.47,63.58,58800.0,63.76,63.85,63.47,63.58,58800.0
2014-08-14 12:00:00,63.6,63.67,63.49,63.53,46800.0,63.6,63.67,63.49,63.53,46800.0
2014-08-14 13:00:00,63.52,63.55,63.32,63.35,70800.0,63.52,63.55,63.32,63.35,70800.0
2014-08-14 14:00:00,63.35,63.35,63.2,63.21,75000.0,63.35,63.35,63.2,63.21,75000.0
2014-08-14 15:00:00,63.23,63.65,63.22,63.65,141000.0,63.23,63.65,63.22,63.65,141000.0
2014-08-15 09:30:00,63.96,64.07,63.66,63.79,21400.0,63.96,64.07,63.66,63.79,21400.0
2014-08-15 10:00:00,63.71,63.8,63.2,63.36,65800.0,63.71,63.8,63.2,63.36,65800.0
2014-08-15 11:00:00,63.34,63.39,62.81,62.88,41600.0,63.34,63.39,62.81,62.88,41600.0
2014-08-15 12:00:00,62.88,63.09,62.79,63.06,51600.0,62.88,63.09,62.79,63.06,51600.0
2014-08-15 13:00:00,63.03,63.05,62.95,62.97,34000.0,63.03,63.05,62.95,62.97,34000.0
2014-08-15 14:00:00,62.97,63.26,62.94,63.15,66400.0,62.97,63.26,62.94,63.15,66400.0
2014-08-15 15:00:00,63.16,63.22,63.07,63.16,89400.0,63.16,63.22,63.07,63.16,89400.0
2014-08-18 09:30:00,63.63,63.73,63.19,63.71,38400.0,63.63,63.73,63.19,63.71,38400.0
2014-08-18 10:00:00,63.71,63.91,63.62,63.73,82000.0,63.71,63.91,63.62,63.73,82000.0
2014-08-18 11:00:00,63.71,63.88,63.47,63.56,88400.0,63.71,63.88,63.47,63.56,88400.0
2014-08-18 12:00:00,63.58,63.7,63.55,63.6,58800.0,63.58,63.7,63.55,63.6,58800.0
2014-08-18 13:00:00,63.6,63.72,63.51,63.65,44200.0,63.6,63.72,63.51,63.65,44200.0
2014-08-18 14:00:00,63.65,63.71,63.54,63.65,61800.0,63.65,63.71,63.54,63.65,61800.0
2014-08-18 15:00:00,63.65,63.73,63.6,63.68,118800.0,63.65,63.73,63.6,63.68,118800.0
2014-08-19 09:30:00,63.84,64.0,63.36,63.73,22800.0,63.84,64.0,63.36,63.73,22800.0
2014-08-19 10:00:00,63.74,63.97,63.74,63.89,40400.0,63.74,63.97,63.74,63.89,40400.0
2014-08-19 11:00:00,63.87,63.96,63.81,63.94,26800.0,63.87,63.96,63.81,63.94,26800.0
2014-08-19 12:00:00,63.92,64.09,63.91,63.99,52000.0,63.92,64.09,63.91,63.99,52000.0
2014-08-19 13:00:00,64.01,64.2,64.0,64.16,45400.0,64.01,64.2,64.0,64.16,45400.0
2014-08-19 14:00:00,64.17,64.39,64.17,64.33,97200.0,64.17,64.39,64.17,64.33,97200.0
2014-08-19 15:00:00,64.33,64.4,64.28,64.4,137200.0,64.33,64.4,64.28,64.4,137200.0
2014-08-20 09:30:00,63.45,63.54,62.15,62.19,612600.0,63.45,63.54,62.15,62.19,612600.0
2014-08-20 10:00:00,62.15,62.77,62.15,62.34,282600.0,62.15,62.77,62.15,62.34,282600.0
2014-08-20 11:00:00,62.36,62.5,62.19,62.38,255800.0,62.36,62.5,62.19,62.38,255800.0
2014-08-20 12:00:00,62.37,62.56,62.28,62.35,158400.0,62.37,62.56,62.28,62.35,158400.0
2014-08-20 13:00:00,62.35,62.38,62.17,62.29,164600.0,62.35,62.38,62.17,62.29,164600.0
2014-08-20 14:00:00,62.29,62.64,62.09,62.6,226400.0,62.29,62.64,62.09,62.6,226400.0
2014-08-20 15:00:00,62.59,62.66,62.34,62.42,264000.0,62.59,62.66,62.34,62.42,264000.0
2014-08-21 09:30:00,62.38,62.49,61.85,61.85,65400.0,62.38,62.49,61.85,61.85,65400.0
2014-08-21 10:00:00,61.91,61.92,61.04,61.67,305000.0,61.91,61.92,61.04,61.67,305000.0
2014-08-21 11:00:00,61.65,61.86,61.52,61.58,99600.0,61.65,61.86,61.52,61.58,99600.0
2014-08-21 12:00:00,61.6,61.7,61.47,61.57,85000.0,61.6,61.7,61.47,61.57,85000.0
2014-08-21 13:00:00,61.56,61.63,61.44,61.48,117000.0,61.56,61.63,61.44,61.48,117000.0
2014-08-21 14:00:00,61.49,61.51,61.19,61.23,157200.0,61.49,61.51,61.19,61.23,157200.0
2014-08-21 15:00:00,61.23,61.49,61.15,61.2,341200.0,61.23,61.49,61.15,61.2,341200.0
2014-08-22 09:30:00,61.08,61.5,60.77,61.19,56000.0,61.08,61.5,60.77,61.19,56000.0
2014-08-22 10:00:00,61.16,61.41,60.91,61.01,141400.0,61.16,61.41,60.91,61.01,141400.0
2014-08-22 11:00:00,60.99,61.51,60.93,61.43,103600.0,60.99,61.51,60.93,61.43,103600.0
2014-08-22 12:00:00,61.44,61.68,61.43,61.47,59800.0,61.44,61.68,61.43,61.47,59800.0
2014-08-22 13:00:00,61.49,61.69,61.49,61.62,33000.0,61.49,61.69,61.49,61.62,33000.0
2014-08-22 14:00:00,61.62,61.81,61.53,61.71,150800.0,61.62,61.81,61.53,61.71,150800.0
2014-08-22 15:00:00,61.72,61.83,61.52,61.54,122400.0,61.72,61.83,61.52,61.54,122400.0
2014-08-25 09:30:00,61.96,62.26,61.68,62.23,46000.0,61.96,62.26,61.68,62.23,46000.0
2014-08-25 10:00:00,62.24,62.54,62.01,62.48,83400.0,62.24,62.54,62.01,62.48,83400.0
2014-08-25 11:00:00,62.48,62.49,62.3,62.34,60400.0,62.48,62.49,62.3,62.34,60400.0
2014-08-25 12:00:00,62.28,62.46,62.09,62.09,72600.0,62.28,62.46,62.09,62.09,72600.0
2014-08-25 13:00:00,62.08,62.25,61.99,62.23,53400.0,62.08,62.25,61.99,62.23,53400.0
2014-08-25 14:00:00,62.23,62.23,62.07,62.19,79000.0,62.23,62.23,62.07,62.19,79000.0
2014-08-25 15:00:00,62.17,62.33,62.13,62.27,171000.0,62.17,62.33,62.13,62.27,171000.0
2014-08-26 09:30:00,62.23,62.28,62.06,62.17,33000.0,62.23,62.28,62.06,62.17,33000.0
2014-08-26 10:00:00,62.16,62.32,62.02,62.21,59400.0,62.16,62.32,62.02,62.21,59400.0
2014-08-26 11:00:00,62.26,62.38,62.2,62.27,41400.0,62.26,62.38,62.2,62.27,41400.0
2014-08-26 12:00:00,62.26,62.26,62.14,62.19,38400.0,62.26,62.26,62.14,62.19,38400.0
2014-08-26 13:00:00,62.19,62.2,62.08,62.16,38400.0,62.19,62.2,62.08,62.16,38400.0
2014-08-26 14:00:00,62.18,62.49,62.18,62.46,111800.0,62.18,62.49,62.18,62.46,111800.0
2014-08-26 15:00:00,62.47,62.56,62.35,62.46,114200.0,62.47,62.56,62.35,62.46,114200.0
2014-08-27 09:30:00,62.38,62.72,62.24,62.44,23000.0,62.38,62.72,62.24,62.44,23000.0
2014-08-27 10:00:00,62.49,62.71,62.35,62.37,60200.0,62.49,62.71,62.35,62.37,60200.0
2014-08-27 11:00:00,62.41,62.46,62.27,62.35,41000.0,62.41,62.46,62.27,62.35,41000.0
2014-08-27 12:00:00,62.35,62.36,62.19,62.19,27600.0,62.35,62.36,62.19,62.19,27600.0
2014-08-27 13:00:00,62.19,62.3,62.17,62.27,39600.0,62.19,62.3,62.17,62.27,39600.0
2014-08-27 14:00:00,62.28,62.29,62.1,62.15,52800.0,62.28,62.29,62.1,62.15,52800.0
2014-08-27 15:00:00,62.16,62.18,61.96,62.01,83200.0,62.16,62.18,61.96,62.01,83200.0
2014-08-28 09:30:00,61.92,61.97,61.58,61.84,33000.0,61.92,61.97,61.58,61.84,33000.0
2014-08-28 10:00:00,61.9,61.94,61.68,61.82,52800.0,61.9,61.94,61.68,61.82,52800.0
2014-08-28 11:00:00,61.83,61.97,61.78,61.8,32400.0,61.83,61.97,61.78,61.8,32400.0
2014-08-28 12:00:00,61.84,61.85,61.75,61.82,34000.0,61.84,61.85,61.75,61.82,34000.0
2014-08-28 13:00:00,61.83,61.9,61.77,61.87,30000.0,61.83,61.9,61.77,61.87,30000.0
2014-08-28 14:00:00,61.87,61.89,61.77,61.86,34600.0,61.87,61.89,61.77,61.86,34600.0
2014-08-28 15:00:00,61.84,61.93,61.74,61.74,109000.0,61.84,61.93,61.74,61.74,109000.0
2014-08-29 09:30:00,62.0,62.0,61.42,61.66,35800.0,62.0,62.0,61.42,61.66,35800.0
2014-08-29 10:00:00,61.66,61.84,61.6,61.84,59000.0,61.66,61.84,61.6,61.84,59000.0
2014-08-29 11:00:00,61.84,61.99,61.82,61.88,69000.0,61.84,61.99,61.82,61.88,69000.0
2014-08-29 12:00:00,61.87,62.02,61.82,61.92,101000.0,61.87,62.02,61.82,61.92,101000.0
2014-08-29 13:00:00,61.92,62.05,61.88,61.92,52400.0,61.92,62.05,61.88,61.92,52400.0
2014-08-29 14:00:00,61.91,62.01,61.86,62.0,70400.0,61.91,62.01,61.86,62.0,70400.0
2014-08-29 15:00:00,62.0,62.06,61.96,61.99,99400.0,62.0,62.06,61.96,61.99,99400.0
2014-09-02 09:30:00,62.15,62.55,62.02,62.21,66200.0,62.15,62.55,62.02,62.21,66200.0
2014-09-02 10:00:00,62.23,62.4,61.91,61.99,64400.0,62.23,62.4,61.91,61.99,64400.0
2014-09-02 11:00:00,62.01,62.06,61.72,61.83,73600.0,62.01,62.06,61.72,61.83,73600.0
2014-09-02 12:00:00,61.88,62.0,61.69,61.73,52600.0,61.88,62.0,61.69,61.73,52600.0
2014-09-02 13:00:00,61.74,61.93,61.72,61.88,31200.0,61.74,61.93,61.72,61.88,31200.0
2014-09-02 14:00:00,61.92,62.15,61.92,62.05,71600.0,61.92,62.15,61.92,62.05,71600.0
2014-09-02 15:00:00,62.05,62.12,61.98,61.99,137000.0,62.05,62.12,61.98,61.99,137000.0
2014-09-03 09:30:00,62.5,62.96,62.5,62.88,72200.0,62.5,62.96,62.5,62.88,72200.0
2014-09-03 10:00:00,62.87,63.26,62.75,63.09,148600.0,62.87,63.26,62.75,63.09,148600.0
2014-09-03 11:00:00,63.13,63.18,63.04,63.06,85000.0,63.13,63.18,63.04,63.06,85000.0
2014-09-03 12:00:00,63.06,63.38,63.05,63.35,66600.0,63.06,63.38,63.05,63.35,66600.0
2014-09-03 13:00:00,63.31,63.77,63.28,63.77,282600.0,63.31,63.77,63.28,63.77,282600.0
2014-09-03 14:00:00,63.74,63.88,63.46,63.48,217200.0,63.74,63.88,63.46,63.48,217200.0
2014-09-03 15:00:00,63.47,63.56,63.29,63.38,194600.0,63.47,63.56,63.29,63.38,194600.0
2014-09-04 09:30:00,63.29,63.79,62.93,63.69,103000.0,63.29,63.79,62.93,63.69,103000.0
2014-09-04 10:00:00,63.73,63.81,63.62,63.73,180200.0,63.73,63.81,63.62,63.73,180200.0
2014-09-04 11:00:00,63.73,63.76,63.46,63.48,167800.0,63.73,63.76,63.46,63.48,167800.0
2014-09-04 12:00:00,63.43,63.54,63.39,63.47,64600.0,63.43,63.54,63.39,63.47,64600.0
2014-09-04 13:00:00,63.42,63.49,63.33,63.34,83800.0,63.42,63.49,63.33,63.34,83800.0
2014-09-04 14:00:00,63.35,63.47,63.26,63.26,53000.0,63.35,63.47,63.26,63.26,53000.0
2014-09-04 15:00:00,63.31,63.32,63.08,63.26,158200.0,63.31,63.32,63.08,63.26,158200.0
2014-09-05 09:30:00,63.22,63.26,62.85,63.08,19400.0,63.22,63.26,62.85,63.08,19400.0
2014-09-05 10:00:00,63.0,63.0,62.47,62.6,62600.0,63.0,63.0,62.47,62.6,62600.0
2014-09-05 11:00:00,62.6,62.97,62.56,62.93,39200.0,62.6,62.97,62.56,62.93,39200.0
2014-09-05 12:00:00,62.95,63.13,62.93,63.11,19800.0,62.95,63.13,62.93,63.11,19800.0
2014-09-05 13:00:00,63.14,63.16,62.81,62.87,29400.0,63.14,63.16,62.81,62.87,29400.0
2014-09-05 14:00:00,62.89,63.0,62.84,62.85,44600.0,62.89,63.0,62.84,62.85,44600.0
2014-09-05 15:00:00,62.85,62.88,62.72,62.78,84200.0,62.85,62.88,62.72,62.78,84200.0
2014-09-08 09:30:00,62.81,63.12,62.32,62.35,66000.0,62.81,63.12,62.32,62.35,66000.0
2014-09-08 10:00:00,62.43,62.49,61.88,62.21,117600.0,62.43,62.49,61.88,62.21,117600.0
2014-09-08 11:00:00,62.24,62.66,62.24,62.5,57000.0,62.24,62.66,62.24,62.5,57000.0
2014-09-08 12:00:00,62.49,62.61,62.47,62.47,37200.0,62.49,62.61,62.47,62.47,37200.0
2014-09-08 13:00:00,62.47,62.58,62.3,62.58,68200.0,62.47,62.58,62.3,62.58,68200.0
2014-09-08 14:00:00,62.57,62.63,62.45,62.53,177000.0,62.57,62.63,62.45,62.53,177000.0
2014-09-08 15:00:00,62.5,62.54,62.39,62.47,124800.0,62.5,62.54,62.39,62.47,124800.0
2014-09-09 09:30:00,62.26,62.71,62.26,62.66,80800.0,62.26,62.71,62.26,62.66,80800.0
2014-09-09 10:00:00,62.67,62.67,62.43,62.49,81800.0,62.67,62.67,62.43,62.49,81800.0
2014-09-09 11:00:00,62.49,62.7,62.49,62.68,65000.0,62.49,62.7,62.49,62.68,65000.0
2014-09-09 12:00:00,62.67,62.96,62.63,62.63,57400.0,62.67,62.96,62.63,62.63,57400.0
2014-09-09 13:00:00,62.63,62.8,62.6,62.68,56800.0,62.63,62.8,62.6,62.68,56800.0
2014-09-09 14:00:00,62.68,62.68,62.47,62.6,62400.0,62.68,62.68,62.47,62.6,62400.0
2014-09-09 15:00:00,62.63,62.63,62.41,62.45,115400.0,62.63,62.63,62.41,62.45,115400.0
2014-09-10 09:30:00,62.34,62.64,62.27,62.37,67600.0,62.34,62.64,62.27,62.37,67600.0
2014-09-10 10:00:00,62.32,62.4,62.09,62.32,64600.0,62.32,62.4,62.09,62.32,64600.0
2014-09-10 11:00:00,62.34,62.44,62.24,62.29,55600.0,62.34,62.44,62.24,62.29,55600.0
2014-09-10 12:00:00,62.29,62.31,62.12,62.15,57600.0,62.29,62.31,62.12,62.15,57600.0
2014-09-10 13:00:00,62.16,62.52,62.16,62.48,51600.0,62.16,62.52,62.16,62.48,51600.0
2014-09-10 14:00:00,62.49,62.5,62.27,62.3,59800.0,62.49,62.5,62.27,62.3,59800.0
2014-09-10 15:00:00,62.3,62.5,62.25,62.32,207400.0,62.3,62.5,62.25,62.32,207400.0
2014-09-11 09:30:00,62.12,62.59,62.08,62.24,25600.0,62.12,62.59,62.08,62.24,25600.0
2014-09-11 10:00:00,62.24,62.3,61.97,62.04,54400.0,62.24,62.3,61.97,62.04,54400.0
2014-09-11 11:00:00,62.1,62.3,62.07,62.18,31400.0,62.1,62.3,62.07,62.18,31400.0
2014-09-11 12:00:00,62.21,62.24,62.02,62.06,41200.0,62.21,62.24,62.02,62.06,41200.0
2014-09-11 13:00:00,62.04,62.1,61.98,62.02,45600.0,62.04,62.1,61.98,62.02,45600.0
2014-09-11 14:00:00,62.01,62.13,61.99,62.04,117400.0,62.01,62.13,61.99,62.04,117400.0
2014-09-11 15:00:00,62.02,62.16,61.99,62.05,181600.0,62.02,62.16,61.99,62.05,181600.0
2014-09-12 09:30:00,61.93,62.63,61.93,61.97,35800.0,61.93,62.63,61.93,61.97,35800.0
2014-09-12 10:00:00,62.02,62.3,61.98,62.12,93200.0,62.02,62.3,61.98,62.12,93200.0
2014-09-12 11:00:00,62.11,62.17,61.88,62.03,124200.0,62.11,62.17,61.88,62.03,124200.0
2014-09-12 12:00:00,62.02,62.1,61.95,62.02,75200.0,62.02,62.1,61.95,62.02,75200.0
2014-09-12 13:00:00,62.01,62.12,61.88,61.93,84200.0,62.01,62.12,61.88,61.93,84200.0
2014-09-12 14:00:00,61.93,62.02,61.81,61.88,69200.0,61.93,62.02,61.81,61.88,69200.0
2014-09-12 15:00:00,61.83,61.98,61.83,61.84,103600.0,61.83,61.98,61.83,61.84,103600.0
2014-09-15 09:30:00,61.45,61.84,60.65,60.77,62800.0,61.45,61.84,60.65,60.77,62800.0
2014-09-15 10:00:00,60.78,60.88,60.38,60.55,143000.0,60.78,60.88,60.38,60.55,143000.0
2014-09-15 11:00:00,60.54,60.58,60.35,60.52,64400.0,60.54,60.58,60.35,60.52,64400.0
2014-09-15 12:00:00,60.52,60.83,60.41,60.82,96600.0,60.52,60.83,60.41,60.82,96600.0
2014-09-15 13:00:00,60.83,60.93,60.68,60.73,48400.0,60.83,60.93,60.68,60.73,48400.0
2014-09-15 14:00:00,60.74,60.89,60.66,60.77,73600.0,60.74,60.89,60.66,60.77,73600.0
2014-09-15 15:00:00,60.76,60.98,60.76,60.9,163800.0,60.76,60.98,60.76,60.9,163800.0
2014-09-16 09:30:00,60.72,61.26,60.52,61.21,27000.0,60.72,61.26,60.52,61.21,27000.0
2014-09-16 10:00:00,61.21,61.26,60.67,60.67,51400.0,61.21,61.26,60.67,60.67,51400.0
2014-09-16 11:00:00,60.7,61.23,60.59,61.17,55600.0,60.7,61.23,60.59,61.17,55600.0
2014-09-16 12:00:00,61.16,61.41,61.14,61.33,32000.0,61.16,61.41,61.14,61.33,32000.0
2014-09-16 13:00:00,61.39,61.46,61.28,61.3,65000.0,61.39,61.46,61.28,61.3,65000.0
2014-09-16 14:00:00,61.31,61.44,61.3,61.33,54800.0,61.31,61.44,61.3,61.33,54800.0
2014-09-16 15:00:00,61.32,61.44,61.28,61.35,133000.0,61.32,61.44,61.28,61.35,133000.0
2014-09-17 09:30:00,61.17,61.46,61.13,61.33,24600.0,61.17,61.46,61.13,61.33,24600.0
2014-09-17 10:00:00,61.33,61.38,61.01,61.06,59600.0,61.33,61.38,61.01,61.06,59600.0
2014-09-17 11:00:00,61.05,61.05,60.88,60.96,39400.0,61.05,61.05,60.88,60.96,39400.0
2014-09-17 12:00:00,60.94,60.99,60.74,60.74,60800.0,60.94,60.99,60.74,60.74,60800.0
2014-09-17 13:00:00,60.74,60.74,60.54,60.59,50800.0,60.74,60.74,60.54,60.59,50800.0
2014-09-17 14:00:00,60.59,60.72,60.4,60.52,195800.0,60.59,60.72,60.4,60.52,195800.0
2014-09-17 15:00:00,60.52,60.58,60.35,60.42,164800.0,60.52,60.58,60.35,60.42,164800.0
2014-09-18 09:30:00,60.63,60.63,60.03,60.05,44000.0,60.63,60.63,60.03,60.05,44000.0
2014-09-18 10:00:00,60.07,60.23,59.91,59.99,158200.0,60.07,60.23,59.91,59.99,158200.0
2014-09-18 11:00:00,59.96,60.15,59.96,59.99,136800.0,59.96,60.15,59.96,59.99,136800.0
2014-09-18 12:00:00,60.02,60.02,59.88,59.88,104200.0,60.02,60.02,59.88,59.88,104200.0
2014-09-18 13:00:00,59.88,60.02,59.84,59.88,78800.0,59.88,60.02,59.84,59.88,78800.0
2014-09-18 14:00:00,59.88,60.02,59.84,59.99,108600.0,59.88,60.02,59.84,59.99,108600.0
2014-09-18 15:00:00,59.99,60.02,59.85,59.9,340000.0,59.99,60.02,59.85,59.9,340000.0
2014-09-19 09:30:00,59.88,60.56,58.5,59.02,241200.0,59.88,60.56,58.5,59.02,241200.0
2014-09-19 10:00:00,59.02,59.57,59.02,59.54,362800.0,59.02,59.57,59.02,59.54,362800.0
2014-09-19 11:00:00,59.54,59.54,59.03,59.07,173800.0,59.54,59.54,59.03,59.07,173800.0
2014-09-19 12:00:00,59.08,59.13,58.57,58.63,189800.0,59.08,59.13,58.57,58.63,189800.0
2014-09-19 13:00:00,58.63,58.91,58.63,58.72,232000.0,58.63,58.91,58.63,58.72,232000.0
2014-09-19 14:00:00,58.74,58.82,58.46,58.48,230800.0,58.74,58.82,58.46,58.48,230800.0
2014-09-19 15:00:00,58.49,58.52,58.24,58.39,513400.0,58.49,58.52,58.24,58.39,513400.0
2014-09-22 09:30:00,58.27,58.27,57.46,57.51,138200.0,58.27,58.27,57.46,57.51,138200.0
2014-09-22 10:00:00,57.53,57.73,57.48,57.57,315600.0,57.53,57.73,57.48,57.57,315600.0
2014-09-22 11:00:00,57.57,57.72,57.52,57.58,222800.0,57.57,57.72,57.52,57.58,222800.0
2014-09-22 12:00:00,57.58,57.58,57.51,57.51,136800.0,57.58,57.58,57.51,57.51,136800.0
2014-09-22 13:00:00,57.52,57.55,57.44,57.48,159000.0,57.52,57.55,57.44,57.48,159000.0
2014-09-22 14:00:00,57.48,57.49,57.3,57.34,215600.0,57.48,57.49,57.3,57.34,215600.0
2014-09-22 15:00:00,57.33,57.41,57.26,57.35,380800.0,57.33,57.41,57.26,57.35,380800.0
2014-09-23 09:30:00,56.99,57.55,56.74,57.55,90600.0,56.99,57.55,56.74,57.55,90600.0
2014-09-23 10:00:00,57.58,57.88,57.5,57.52,164400.0,57.58,57.88,57.5,57.52,164400.0
2014-09-23 11:00:00,57.57,57.8,57.55,57.8,146000.0,57.57,57.8,57.55,57.8,146000.0
2014-09-23 12:00:00,57.78,57.8,57.45,57.5,80400.0,57.78,57.8,57.45,57.5,80400.0
2014-09-23 13:00:00,57.5,57.66,57.41,57.6,208200.0,57.5,57.66,57.41,57.6,208200.0
2014-09-23 14:00:00,57.6,58.06,57.58,57.99,334400.0,57.6,58.06,57.58,57.99,334400.0
2014-09-23 15:00:00,57.99,58.05,57.62,57.63,405800.0,57.99,58.05,57.62,57.63,405800.0
2014-09-24 09:30:00,57.77,58.08,57.77,57.92,43600.0,57.77,58.08,57.77,57.92,43600.0
2014-09-24 10:00:00,57.93,58.12,57.71,58.03,108000.0,57.93,58.12,57.71,58.03,108000.0
2014-09-24 11:00:00,58.03,58.36,58.03,58.36,128000.0,58.03,58.36,58.03,58.36,128000.0
2014-09-24 12:00:00,58.37,58.4,58.25,58.29,126600.0,58.37,58.4,58.25,58.29,126600.0
2014-09-24 13:00:00,58.31,58.83,58.31,58.81,136800.0,58.31,58.83,58.31,58.81,136800.0
2014-09-24 14:00:00,58.81,59.37,58.79,59.36,205600.0,58.81,59.37,58.79,59.36,205600.0
2014-09-24 15:00:00,59.35,59.52,59.22,59.35,366200.0,59.35,59.52,59.22,59.35,366200.0
2014-09-25 09:30:00,59.32,59.92,59.16,59.26,100800.0,59.32,59.92,59.16,59.26,100800.0
2014-09-25 10:00:00,59.18,59.34,59.04,59.13,227000.0,59.18,59.34,59.04,59.13,227000.0
2014-09-25 11:00:00,59.13,59.35,59.05,59.1,121200.0,59.13,59.35,59.05,59.1,121200.0
2014-09-25 12:00:00,59.08,59.15,58.96,59.01,191400.0,59.08,59.15,58.96,59.01,191400.0
2014-09-25 13:00:00,59.01,59.06,58.88,58.97,82400.0,59.01,59.06,58.88,58.97,82400.0
2014-09-25 14:00:00,58.93,58.96,58.81,58.84,102400.0,58.93,58.96,58.81,58.84,102400.0
2014-09-25 15:00:00,58.85,58.88,58.66,58.66,160600.0,58.85,58.88,58.66,58.66,160600.0
2014-09-26 09:30:00,58.66,59.1,58.52,58.93,94400.0,58.66,59.1,58.52,58.93,94400.0
2014-09-26 10:00:00,58.99,59.19,58.67,59.0,147800.0,58.99,59.19,58.67,59.0,147800.0
2014-09-26 11:00:00,59.01,59.07,58.82,59.0,209800.0,59.01,59.07,58.82,59.0,209800.0
2014-09-26 12:00:00,58.99,59.05,58.87,58.94,49400.0,58.99,59.05,58.87,58.94,49400.0
2014-09-26 13:00:00,58.95,59.02,58.9,58.98,40800.0,58.95,59.02,58.9,58.98,40800.0
2014-09-26 14:00:00,58.96,59.08,58.92,59.05,93600.0,58.96,59.08,58.92,59.05,93600.0
2014-09-26 15:00:00,59.06,59.08,58.83,58.88,112000.0,59.06,59.08,58.83,58.88,112000.0
2014-09-29 09:30:00,58.33,59.03,58.3,59.03,36200.0,58.33,59.03,58.3,59.03,36200.0
2014-09-29 10:00:00,59.03,59.47,58.99,59.3,100200.0,59.03,59.47,58.99,59.3,100200.0
2014-09-29 11:00:00,59.3,59.5,59.29,59.4,66200.0,59.3,59.5,59.29,59.4,66200.0
2014-09-29 12:00:00,59.4,59.45,59.24,59.37,47200.0,59.4,59.45,59.24,59.37,47200.0
2014-09-29 13:00:00,59.37,59.48,59.32,59.38,71600.0,59.37,59.48,59.32,59.38,71600.0
2014-09-29 14:00:00,59.37,59.63,59.24,59.6,103600.0,59.37,59.63,59.24,59.6,103600.0
2014-09-29 15:00:00,59.6,59.88,59.55,59.76,249600.0,59.6,59.88,59.55,59.76,249600.0
2014-09-30 09:30:00,59.76,59.76,59.28,59.69,62600.0,59.76,59.76,59.28,59.69,62600.0
2014-09-30 10:00:00,59.64,59.88,59.48,59.5,223600.0,59.64,59.88,59.48,59.5,223600.0
2014-09-30 11:00:00,59.48,59.68,59.45,59.57,168200.0,59.48,59.68,59.45,59.57,168200.0
2014-09-30 12:00:00,59.58,59.59,59.31,59.33,90800.0,59.58,59.59,59.31,59.33,90800.0
2014-09-30 13:00:00,59.32,59.46,59.17,59.17,106000.0,59.32,59.46,59.17,59.17,106000.0
2014-09-30 14:00:00,59.17,59.24,59.06,59.16,112800.0,59.17,59.24,59.06,59.16,112800.0
2014-09-30 15:00:00,59.17,59.33,58.9,58.92,249800.0,59.17,59.33,58.9,58.92,249800.0
2014-10-01 09:30:00,58.7,58.7,58.01,58.38,105800.0,58.7,58.7,58.01,58.38,105800.0
2014-10-01 10:00:00,58.31,59.32,58.31,59.32,301800.0,58.31,59.32,58.31,59.32,301800.0
2014-10-01 11:00:00,59.33,59.86,59.29,59.73,254000.0,59.33,59.86,59.29,59.73,254000.0
2014-10-01 12:00:00,59.73,59.78,59.51,59.62,134000.0,59.73,59.78,59.51,59.62,134000.0
2014-10-01 13:00:00,59.59,59.63,59.45,59.58,120800.0,59.59,59.63,59.45,59.58,120800.0
2014-10-01 14:00:00,59.58,61.05,59.58,60.72,381400.0,59.58,61.05,59.58,60.72,381400.0
2014-10-01 15:00:00,60.74,60.86,60.47,60.49,830400.0,60.74,60.86,60.47,60.49,830400.0
2014-10-02 09:30:00,60.31,60.82,60.18,60.55,70000.0,60.31,60.82,60.18,60.55,70000.0
2014-10-02 10:00:00,60.53,60.72,60.27,60.54,286600.0,60.53,60.72,60.27,60.54,286600.0
2014-10-02 11:00:00,60.52,60.72,60.24,60.31,132800.0,60.52,60.72,60.24,60.31,132800.0
2014-10-02 12:00:00,60.33,60.64,60.33,60.6,117400.0,60.33,60.64,60.33,60.6,117400.0
2014-10-02 13:00:00,60.6,60.82,60.56,60.63,113200.0,60.6,60.82,60.56,60.63,113200.0
2014-10-02 14:00:00,60.63,60.85,60.61,60.83,126400.0,60.63,60.85,60.61,60.83,126400.0
2014-10-02 15:00:00,60.82,60.95,60.66,60.78,251400.0,60.82,60.95,60.66,60.78,251400.0
2014-10-03 09:30:00,61.31,61.31,60.93,61.06,37000.0,61.31,61.31,60.93,61.06,37000.0
2014-10-03 10:00:00,61.02,61.26,60.88,61.13,89600.0,61.02,61.26,60.88,61.13,89600.0
2014-10-03 11:00:00,61.12,61.31,60.82,60.85,93000.0,61.12,61.31,60.82,60.85,93000.0
2014-10-03 12:00:00,60.84,60.97,60.81,60.89,81000.0,60.84,60.97,60.81,60.89,81000.0
2014-10-03 13:00:00,60.88,60.97,60.82,60.91,78200.0,60.88,60.97,60.82,60.91,78200.0
2014-10-03 14:00:00,60.91,61.06,60.91,61.0,86800.0,60.91,61.06,60.91,61.0,86800.0
2014-10-03 15:00:00,60.99,61.15,60.24,60.98,584200.0,60.99,61.15,60.24,60.98,584200.0
2014-10-06 09:30:00,61.15,61.58,61.15,61.49,56200.0,61.15,61.58,61.15,61.49,56200.0
2014-10-06 10:00:00,61.54,61.66,61.01,61.38,109200.0,61.54,61.66,61.01,61.38,109200.0
2014-10-06 11:00:00,61.4,61.46,61.12,61.22,73200.0,61.4,61.46,61.12,61.22,73200.0
2014-10-06 12:00:00,61.24,61.29,60.9,60.93,87200.0,61.24,61.29,60.9,60.93,87200.0
2014-10-06 13:00:00,60.92,61.16,60.85,61.08,91400.0,60.92,61.16,60.85,61.08,91400.0
2014-10-06 14:00:00,61.07,61.24,61.02,61.14,85800.0,61.07,61.24,61.02,61.14,85800.0
2014-10-06 15:00:00,61.13,61.15,60.98,61.0,167000.0,61.13,61.15,60.98,61.0,167000.0
2014-10-07 09:30:00,60.91,61.02,60.67,60.83,62800.0,60.91,61.02,60.67,60.83,62800.0
2014-10-07 10:00:00,60.85,60.88,60.56,60.75,76600.0,60.85,60.88,60.56,60.75,76600.0
2014-10-07 11:00:00,60.75,61.09,60.73,61.05,139000.0,60.75,61.09,60.73,61.05,139000.0
2014-10-07 12:00:00,61.08,61.35,61.08,61.27,36400.0,61.08,61.35,61.08,61.27,36400.0
2014-10-07 13:00:00,61.27,61.27,61.0,61.1,46600.0,61.27,61.27,61.0,61.1,46600.0
2014-10-07 14:00:00,61.1,61.16,60.92,61.02,125600.0,61.1,61.16,60.92,61.02,125600.0
2014-10-07 15:00:00,61.01,61.01,60.68,60.75,211000.0,61.01,61.01,60.68,60.75,211000.0
2014-10-08 09:30:00,60.7,61.13,60.22,60.8,38600.0,60.7,61.13,60.22,60.8,38600.0
2014-10-08 10:00:00,60.9,61.34,60.86,60.9,69400.0,60.9,61.34,60.86,60.9,69400.0
2014-10-08 11:00:00,60.88,61.03,60.68,60.94,67200.0,60.88,61.03,60.68,60.94,67200.0
2014-10-08 12:00:00,60.96,60.96,60.6,60.63,53200.0,60.96,60.96,60.6,60.63,53200.0
2014-10-08 13:00:00,60.66,60.76,60.54,60.76,56200.0,60.66,60.76,60.54,60.76,56200.0
2014-10-08 14:00:00,60.77,61.23,60.77,61.19,82800.0,60.77,61.23,60.77,61.19,82800.0
2014-10-08 15:00:00,61.22,61.6,61.19,61.51,195200.0,61.22,61.6,61.19,61.51,195200.0
2014-10-09 09:30:00,61.35,61.38,60.8,60.92,26200.0,61.35,61.38,60.8,60.92,26200.0
2014-10-09 10:00:00,60.92,61.52,60.92,61.35,239400.0,60.92,61.52,60.92,61.35,239400.0
2014-10-09 11:00:00,61.35,61.58,60.63,60.72,84400.0,61.35,61.58,60.63,60.72,84400.0
2014-10-09 12:00:00,60.71,60.72,60.24,60.35,68800.0,60.71,60.72,60.24,60.35,68800.0
2014-10-09 13:00:00,60.33,60.9,60.3,60.87,304000.0,60.33,60.9,60.3,60.87,304000.0
2014-10-09 14:00:00,60.82,60.96,60.48,60.56,81200.0,60.82,60.96,60.48,60.56,81200.0
2014-10-09 15:00:00,60.55,60.63,60.42,60.43,216000.0,60.55,60.63,60.42,60.43,216000.0
2014-10-10 09:30:00,60.47,61.09,60.0,60.96,29000.0,60.47,61.09,60.0,60.96,29000.0
2014-10-10 10:00:00,61.0,61.01,60.4,60.4,75600.0,61.0,61.01,60.4,60.4,75600.0
2014-10-10 11:00:00,60.42,60.63,60.31,60.49,72400.0,60.42,60.63,60.31,60.49,72400.0
2014-10-10 12:00:00,60.56,60.8,60.47,60.55,45800.0,60.56,60.8,60.47,60.55,45800.0
2014-10-10 13:00:00,60.49,60.6,60.35,60.39,153400.0,60.49,60.6,60.35,60.39,153400.0
2014-10-10 14:00:00,60.42,60.63,60.3,60.37,378800.0,60.42,60.63,60.3,60.37,378800.0
2014-10-10 15:00:00,60.35,60.39,59.98,59.99,239600.0,60.35,60.39,59.98,59.99,239600.0
2014-10-13 09:30:00,60.1,60.36,59.57,59.78,34800.0,60.1,60.36,59.57,59.78,34800.0
2014-10-13 10:00:00,59.73,59.91,59.49,59.65,110600.0,59.73,59.91,59.49,59.65,110600.0
2014-10-13 11:00:00,59.62,59.91,59.6,59.87,75400.0,59.62,59.91,59.6,59.87,75400.0
2014-10-13 12:00:00,59.89,60.17,59.84,60.0,81200.0,59.89,60.17,59.84,60.0,81200.0
2014-10-13 13:00:00,59.99,60.06,59.78,59.92,60600.0,59.99,60.06,59.78,59.92,60600.0
2014-10-13 14:00:00,59.92,60.04,59.84,59.88,67800.0,59.92,60.04,59.84,59.88,67800.0
2014-10-13 15:00:00,59.9,59.91,59.16,59.23,310600.0,59.9,59.91,59.16,59.23,310600.0
2014-10-14 09:30:00,59.38,59.6,58.69,59.19,26200.0,59.38,59.6,58.69,59.19,26200.0
2014-10-14 10:00:00,59.19,59.35,59.02,59.19,98800.0,59.19,59.35,59.02,59.19,98800.0
2014-10-14 11:00:00,59.24,59.59,59.16,59.52,89000.0,59.24,59.59,59.16,59.52,89000.0
2014-10-14 12:00:00,59.47,59.7,59.38,59.45,35200.0,59.47,59.7,59.38,59.45,35200.0
2014-10-14 13:00:00,59.48,59.52,59.11,59.4,42400.0,59.48,59.52,59.11,59.4,42400.0
2014-10-14 14:00:00,59.43,59.5,59.26,59.3,37600.0,59.43,59.5,59.26,59.3,37600.0
2014-10-14 15:00:00,59.36,59.4,58.85,58.9,153200.0,59.36,59.4,58.85,58.9,153200.0
2014-10-15 09:30:00,58.17,58.39,57.57,58.1,36200.0,58.17,58.39,57.57,58.1,36200.0
2014-10-15 10:00:00,58.1,58.71,58.1,58.32,112000.0,58.1,58.71,58.1,58.32,112000.0
2014-10-15 11:00:00,58.31,58.65,57.97,58.1,106000.0,58.31,58.65,57.97,58.1,106000.0
2014-10-15 12:00:00,58.08,58.34,57.98,58.13,67400.0,58.08,58.34,57.98,58.13,67400.0
2014-10-15 13:00:00,58.12,58.26,57.56,57.95,71200.0,58.12,58.26,57.56,57.95,71200.0
2014-10-15 14:00:00,57.93,58.52,57.77,58.47,99800.0,57.93,58.52,57.77,58.47,99800.0
2014-10-15 15:00:00,58.43,59.24,58.43,58.84,165800.0,58.43,59.24,58.43,58.84,165800.0
2014-10-16 09:30:00,57.99,58.9,57.92,58.53,113800.0,57.99,58.9,57.92,58.53,113800.0
2014-10-16 10:00:00,58.7,58.89,58.21,58.53,87600.0,58.7,58.89,58.21,58.53,87600.0
2014-10-16 11:00:00,58.51,58.63,58.32,58.41,93400.0,58.51,58.63,58.32,58.41,93400.0
2014-10-16 12:00:00,58.38,58.9,58.27,58.9,66600.0,58.38,58.9,58.27,58.9,66600.0
2014-10-16 13:00:00,58.98,59.3,58.85,58.85,62400.0,58.98,59.3,58.85,58.85,62400.0
2014-10-16 14:00:00,58.9,59.13,58.86,58.88,116600.0,58.9,59.13,58.86,58.88,116600.0
2014-10-16 15:00:00,58.88,59.23,58.8,59.12,274800.0,58.88,59.23,58.8,59.12,274800.0
2014-10-17 09:30:00,59.5,59.84,59.05,59.5,34000.0,59.5,59.84,59.05,59.5,34000.0
2014-10-17 10:00:00,59.47,59.75,59.38,59.47,65800.0,59.47,59.75,59.38,59.47,65800.0
2014-10-17 11:00:00,59.49,59.99,59.48,59.88,142200.0,59.49,59.99,59.48,59.88,142200.0
2014-10-17 12:00:00,59.87,59.95,59.63,59.88,47800.0,59.87,59.95,59.63,59.88,47800.0
2014-10-17 13:00:00,59.9,59.99,59.7,59.76,72000.0,59.9,59.99,59.7,59.76,72000.0
2014-10-17 14:00:00,59.74,59.83,59.52,59.77,42800.0,59.74,59.83,59.52,59.77,42800.0
2014-10-17 15:00:00,59.8,59.95,59.63,59.69,169000.0,59.8,59.95,59.63,59.69,169000.0
2014-10-20 09:30:00,59.43,59.85,59.1,59.74,28400.0,59.43,59.85,59.1,59.74,28400.0
2014-10-20 10:00:00,59.76,59.79,59.37,59.79,180800.0,59.76,59.79,59.37,59.79,180800.0
2014-10-20 11:00:00,59.77,59.89,59.7,59.77,38200.0,59.77,59.89,59.7,59.77,38200.0
2014-10-20 12:00:00,59.74,59.85,59.65,59.8,81800.0,59.74,59.85,59.65,59.8,81800.0
2014-10-20 13:00:00,59.82,60.08,59.76,60.04,60000.0,59.82,60.08,59.76,60.04,60000.0
2014-10-20 14:00:00,60.03,60.2,60.01,60.13,85400.0,60.03,60.2,60.01,60.13,85400.0
2014-10-20 15:00:00,60.16,60.3,60.07,60.29,169800.0,60.16,60.3,60.07,60.29,169800.0
2014-10-21 09:30:00,60.7,61.22,60.28,61.22,36000.0,60.7,61.22,60.28,61.22,36000.0
2014-10-21 10:00:00,61.22,61.44,61.13,61.2,64400.0,61.22,61.44,61.13,61.2,64400.0
2014-10-21 11:00:00,61.26,61.73,61.26,61.45,152200.0,61.26,61.73,61.26,61.45,152200.0
2014-10-21 12:00:00,61.46,61.51,61.31,61.4,70000.0,61.46,61.51,61.31,61.4,70000.0
2014-10-21 13:00:00,61.38,61.49,61.32,61.4,65600.0,61.38,61.49,61.32,61.4,65600.0
2014-10-21 14:00:00,61.4,61.88,61.4,61.84,42400.0,61.4,61.88,61.4,61.84,42400.0
2014-10-21 15:00:00,61.85,62.24,61.82,62.2,224200.0,61.85,62.24,61.82,62.2,224200.0
2014-10-22 09:30:00,62.36,62.36,61.77,62.15,30200.0,62.36,62.36,61.77,62.15,30200.0
2014-10-22 10:00:00,62.06,62.15,61.65,61.91,76400.0,62.06,62.15,61.65,61.91,76400.0
2014-10-22 11:00:00,61.88,62.69,61.88,62.49,121000.0,61.88,62.69,61.88,62.49,121000.0
2014-10-22 12:00:00,62.52,62.67,62.47,62.58,122800.0,62.52,62.67,62.47,62.58,122800.0
2014-10-22 13:00:00,62.63,62.67,62.45,62.54,106800.0,62.63,62.67,62.45,62.54,106800.0
2014-10-22 14:00:00,62.54,62.63,62.32,62.46,127400.0,62.54,62.63,62.32,62.46,127400.0
2014-10-22 15:00:00,62.46,62.63,62.33,62.38,297200.0,62.46,62.63,62.33,62.38,297200.0
2014-10-23 09:30:00,62.94,63.21,61.96,63.04,28000.0,62.94,63.21,61.96,63.04,28000.0
2014-10-23 10:00:00,63.04,63.08,62.42,62.75,145000.0,63.04,63.08,62.42,62.75,145000.0
2014-10-23 11:00:00,62.74,63.18,62.72,62.81,92800.0,62.74,63.18,62.72,62.81,92800.0
2014-10-23 12:00:00,62.8,62.86,62.49,62.51,117600.0,62.8,62.86,62.49,62.51,117600.0
2014-10-23 13:00:00,62.51,62.76,62.51,62.63,115200.0,62.51,62.76,62.51,62.63,115200.0
2014-10-23 14:00:00,62.59,63.13,62.52,63.02,124400.0,62.59,63.13,62.52,63.02,124400.0
2014-10-23 15:00:00,63.01,63.21,62.7,63.21,340600.0,63.01,63.21,62.7,63.21,340600.0
2014-10-24 09:30:00,65.91,70.21,65.03,67.0,702000.0,65.91,70.21,65.03,67.0,702000.0
2014-10-24 10:00:00,67.0,69.5,66.74,68.75,541800.0,67.0,69.5,66.74,68.75,541800.0
2014-10-24 11:00:00,68.76,69.04,68.13,68.49,336400.0,68.76,69.04,68.13,68.49,336400.0
2014-10-24 12:00:00,68.52,68.86,68.04,68.45,260800.0,68.52,68.86,68.04,68.45,260800.0
2014-10-24 13:00:00,68.52,68.52,67.05,67.25,277600.0,68.52,68.52,67.05,67.25,277600.0
2014-10-24 14:00:00,67.22,67.83,66.88,67.44,390400.0,67.22,67.83,66.88,67.44,390400.0
2014-10-24 15:00:00,67.45,67.81,67.13,67.58,650000.0,67.45,67.81,67.13,67.58,650000.0
2014-10-27 09:30:00,67.67,69.06,67.67,68.54,100200.0,67.67,69.06,67.67,68.54,100200.0
2014-10-27 10:00:00,68.62,69.0,68.49,68.96,215200.0,68.62,69.0,68.49,68.96,215200.0
2014-10-27 11:00:00,68.97,69.14,68.58,68.69,100600.0,68.97,69.14,68.58,68.69,100600.0
2014-10-27 12:00:00,68.73,69.25,68.72,69.08,76800.0,68.73,69.25,68.72,69.08,76800.0
2014-10-27 13:00:00,69.04,69.14,68.83,68.92,81400.0,69.04,69.14,68.83,68.92,81400.0
2014-10-27 14:00:00,68.92,69.36,68.83,68.95,172600.0,68.92,69.36,68.83,68.95,172600.0
2014-10-27 15:00:00,69.02,69.5,69.0,69.39,245400.0,69.02,69.5,69.0,69.39,245400.0
2014-10-28 09:30:00,69.83,70.95,69.14,70.82,142200.0,69.83,70.95,69.14,70.82,142200.0
2014-10-28 10:00:00,70.8,71.14,70.56,71.04,182400.0,70.8,71.14,70.56,71.04,182400.0
2014-10-28 11:00:00,71.06,71.35,70.75,70.8,173600.0,71.06,71.35,70.75,70.8,173600.0
2014-10-28 12:00:00,70.8,70.95,70.67,70.81,66200.0,70.8,70.95,70.67,70.81,66200.0
2014-10-28 13:00:00,70.79,71.04,70.78,70.95,59800.0,70.79,71.04,70.78,70.95,59800.0
2014-10-28 14:00:00,70.96,71.04,70.77,71.0,118000.0,70.96,71.04,70.77,71.0,118000.0
2014-10-28 15:00:00,71.0,71.57,71.0,71.31,272600.0,71.0,71.57,71.0,71.31,272600.0
2014-10-29 09:30:00,71.08,71.84,71.02,71.36,63000.0,71.08,71.84,71.02,71.36,63000.0
2014-10-29 10:00:00,71.38,71.57,70.48,70.53,121400.0,71.38,71.57,70.48,70.53,121400.0
2014-10-29 11:00:00,70.57,71.18,70.47,70.49,92600.0,70.57,71.18,70.47,70.49,92600.0
2014-10-29 12:00:00,70.51,70.82,70.45,70.45,156200.0,70.51,70.82,70.45,70.45,156200.0
2014-10-29 13:00:00,70.44,70.6,70.31,70.47,102800.0,70.44,70.6,70.31,70.47,102800.0
2014-10-29 14:00:00,70.42,70.93,70.39,70.91,121800.0,70.42,70.93,70.39,70.91,121800.0
2014-10-29 15:00:00,70.87,71.05,70.63,70.99,182400.0,70.87,71.05,70.63,70.99,182400.0
2014-10-30 09:30:00,70.58,71.22,69.83,70.81,20400.0,70.58,71.22,69.83,70.81,20400.0
2014-10-30 10:00:00,70.62,71.08,70.61,70.67,61000.0,70.62,71.08,70.61,70.67,61000.0
2014-10-30 11:00:00,70.68,71.42,70.67,71.41,106800.0,70.68,71.42,70.67,71.41,106800.0
2014-10-30 12:00:00,71.49,71.56,71.33,71.44,54200.0,71.49,71.56,71.33,71.44,54200.0
2014-10-30 13:00:00,71.44,71.5,71.25,71.3,44000.0,71.44,71.5,71.25,71.3,44000.0
2014-10-30 14:00:00,71.34,71.44,71.01,71.07,50600.0,71.34,71.44,71.01,71.07,50600.0
2014-10-30 15:00:00,71.11,71.44,71.08,71.43,103400.0,71.11,71.44,71.08,71.43,103400.0
2014-10-31 09:30:00,72.3,72.3,71.45,71.71,48400.0,72.3,72.3,71.45,71.71,48400.0
2014-10-31 10:00:00,71.78,71.87,71.53,71.55,68800.0,71.78,71.87,71.53,71.55,68800.0
2014-10-31 11:00:00,71.52,71.61,70.99,71.1,63600.0,71.52,71.61,70.99,71.1,63600.0
2014-10-31 12:00:00,71.1,71.21,70.77,71.21,109800.0,71.1,71.21,70.77,71.21,109800.0
2014-10-31 13:00:00,71.22,71.36,71.16,71.16,51400.0,71.22,71.36,71.16,71.16,51400.0
2014-10-31 14:00:00,71.16,71.17,70.83,70.85,79600.0,71.16,71.17,70.83,70.85,79600.0
2014-10-31 15:00:00,70.86,71.0,70.79,70.8,166000.0,70.86,71.0,70.79,70.8,166000.0
2014-11-03 09:30:00,71.05,71.5,70.25,70.25,46400.0,71.05,71.5,70.25,70.25,46400.0
2014-11-03 10:00:00,70.3,70.7,69.99,70.17,123600.0,70.3,70.7,69.99,70.17,123600.0
2014-11-03 11:00:00,70.17,70.66,70.0,70.54,97400.0,70.17,70.66,70.0,70.54,97400.0
2014-11-03 12:00:00,70.56,71.1,70.5,71.09,82200.0,70.56,71.1,70.5,71.09,82200.0
2014-11-03 13:00:00,71.06,71.38,70.98,71.15,59600.0,71.06,71.38,70.98,71.15,59600.0
2014-11-03 14:00:00,71.15,71.33,71.09,71.25,118800.0,71.15,71.33,71.09,71.25,118800.0
2014-11-03 15:00:00,71.28,71.42,71.14,71.42,205200.0,71.28,71.42,71.14,71.42,205200.0
2014-11-04 09:30:00,71.42,71.75,70.92,71.47,42400.0,71.42,71.75,70.92,71.47,42400.0
2014-11-04 10:00:00,71.47,71.61,71.31,71.53,90800.0,71.47,71.61,71.31,71.53,90800.0
2014-11-04 11:00:00,71.53,71.53,71.24,71.26,45800.0,71.53,71.53,71.24,71.26,45800.0
2014-11-04 12:00:00,71.25,71.38,71.18,71.37,84800.0,71.25,71.38,71.18,71.37,84800.0
2014-11-04 13:00:00,71.36,71.58,71.27,71.55,119000.0,71.36,71.58,71.27,71.55,119000.0
2014-11-04 14:00:00,71.55,71.94,71.51,71.9,92400.0,71.55,71.94,71.51,71.9,92400.0
2014-11-04 15:00:00,71.92,72.23,71.89,72.17,220400.0,71.92,72.23,71.89,72.17,220400.0
2014-11-05 09:30:00,72.47,72.81,71.25,71.35,103200.0,72.47,72.81,71.25,71.35,103200.0
2014-11-05 10:00:00,71.35,71.75,71.17,71.23,164400.0,71.35,71.75,71.17,71.23,164400.0
2014-11-05 11:00:00,71.24,71.72,71.08,71.71,179000.0,71.24,71.72,71.08,71.71,179000.0
2014-11-05 12:00:00,71.66,71.83,71.36,71.83,83400.0,71.66,71.83,71.36,71.83,83400.0
2014-11-05 13:00:00,71.85,72.08,71.78,71.93,85600.0,71.85,72.08,71.78,71.93,85600.0
2014-11-05 14:00:00,71.92,72.33,71.92,72.31,161400.0,71.92,72.33,71.92,72.31,161400.0
2014-11-05 15:00:00,72.32,72.33,71.91,72.06,169600.0,72.32,72.33,71.91,72.06,169600.0
2014-11-06 09:30:00,72.22,72.77,71.52,71.97,67200.0,72.22,72.77,71.52,71.97,67200.0
2014-11-06 10:00:00,72.02,72.25,71.8,72.17,128000.0,72.02,72.25,71.8,72.17,128000.0
2014-11-06 11:00:00,72.16,72.56,72.11,72.36,64000.0,72.16,72.56,72.11,72.36,64000.0
2014-11-06 12:00:00,72.38,72.38,72.06,72.33,53400.0,72.38,72.38,72.06,72.33,53400.0
2014-11-06 13:00:00,72.36,72.57,72.3,72.49,117600.0,72.36,72.57,72.3,72.49,117600.0
2014-11-06 14:00:00,72.49,72.67,72.47,72.64,120400.0,72.49,72.67,72.47,72.64,120400.0
2014-11-06 15:00:00,72.6,72.97,72.56,72.97,167000.0,72.6,72.97,72.56,72.97,167000.0
2014-11-07 09:30:00,72.81,73.0,71.93,72.16,71600.0,72.81,73.0,71.93,72.16,71600.0
2014-11-07 10:00:00,72.17,72.62,72.03,72.53,133600.0,72.17,72.62,72.03,72.53,133600.0
2014-11-07 11:00:00,72.53,72.67,72.3,72.46,119200.0,72.53,72.67,72.3,72.46,119200.0
2014-11-07 12:00:00,72.45,72.67,72.39,72.42,55400.0,72.45,72.67,72.39,72.42,55400.0
2014-11-07 13:00:00,72.4,72.64,72.38,72.54,92000.0,72.4,72.64,72.38,72.54,92000.0
2014-11-07 14:00:00,72.55,72.58,72.25,72.26,68400.0,72.55,72.58,72.25,72.26,68400.0
2014-11-07 15:00:00,72.3,72.69,72.26,72.69,273400.0,72.3,72.69,72.26,72.69,273400.0
2014-11-10 09:30:00,72.88,73.0,72.1,72.59,50800.0,72.88,73.0,72.1,72.59,50800.0
2014-11-10 10:00:00,72.64,73.19,72.64,73.13,105400.0,72.64,73.19,72.64,73.13,105400.0
2014-11-10 11:00:00,73.14,73.23,73.02,73.03,77400.0,73.14,73.23,73.02,73.03,77400.0
2014-11-10 12:00:00,73.01,73.68,72.97,73.41,183000.0,73.01,73.68,72.97,73.41,183000.0
2014-11-10 13:00:00,73.41,73.5,73.25,73.47,134400.0,73.41,73.5,73.25,73.47,134400.0
2014-11-10 14:00:00,73.44,73.83,73.33,73.63,119600.0,73.44,73.83,73.33,73.63,119600.0
2014-11-10 15:00:00,73.63,73.75,73.48,73.62,233800.0,73.63,73.75,73.48,73.62,233800.0
2014-11-11 09:30:00,73.55,74.22,73.31,74.17,114000.0,73.55,74.22,73.31,74.17,114000.0
2014-11-11 10:00:00,74.17,75.44,74.13,75.36,210800.0,74.17,75.44,74.13,75.36,210800.0
2014-11-11 11:00:00,75.35,76.03,75.3,75.79,305800.0,75.35,76.03,75.3,75.79,305800.0
2014-11-11 12:00:00,75.78,75.83,75.39,75.79,197400.0,75.78,75.83,75.39,75.79,197400.0
2014-11-11 13:00:00,75.78,76.05,75.64,75.78,212200.0,75.78,76.05,75.64,75.78,212200.0
2014-11-11 14:00:00,75.75,75.86,75.61,75.72,212000.0,75.75,75.86,75.61,75.72,212000.0
2014-11-11 15:00:00,75.73,76.11,75.7,76.1,248200.0,75.73,76.11,75.7,76.1,248200.0
2014-11-12 09:30:00,75.7,76.1,75.51,75.75,45000.0,75.7,76.1,75.51,75.75,45000.0
2014-11-12 10:00:00,75.76,75.95,75.48,75.85,136800.0,75.76,75.95,75.48,75.85,136800.0
2014-11-12 11:00:00,75.85,76.58,75.85,76.3,115800.0,75.85,76.58,75.85,76.3,115800.0
2014-11-12 12:00:00,76.29,76.39,76.02,76.08,66200.0,76.29,76.39,76.02,76.08,66200.0
2014-11-12 13:00:00,76.08,76.36,75.94,76.21,46600.0,76.08,76.36,75.94,76.21,46600.0
2014-11-12 14:00:00,76.2,76.31,76.11,76.23,61400.0,76.2,76.31,76.11,76.23,61400.0
2014-11-12 15:00:00,76.21,76.57,76.17,76.44,117200.0,76.21,76.57,76.17,76.44,117200.0
2014-11-13 09:30:00,76.74,76.95,76.38,76.52,22800.0,76.74,76.95,76.38,76.52,22800.0
2014-11-13 10:00:00,76.46,76.68,76.46,76.58,60200.0,76.46,76.68,76.46,76.58,60200.0
2014-11-13 11:00:00,76.58,76.6,76.14,76.3,110800.0,76.58,76.6,76.14,76.3,110800.0
2014-11-13 12:00:00,76.3,76.6,76.23,76.56,67600.0,76.3,76.6,76.23,76.56,67600.0
2014-11-13 13:00:00,76.54,76.57,76.06,76.11,111400.0,76.54,76.57,76.06,76.11,111400.0
2014-11-13 14:00:00,76.1,76.33,76.1,76.27,151800.0,76.1,76.33,76.1,76.27,151800.0
2014-11-13 15:00:00,76.27,76.45,76.19,76.25,300800.0,76.27,76.45,76.19,76.25,300800.0
2014-11-14 09:30:00,76.04,76.06,75.49,75.82,54400.0,76.04,76.06,75.49,75.82,54400.0
2014-11-14 10:00:00,75.86,75.98,75.5,75.74,198600.0,75.86,75.98,75.5,75.74,198600.0
2014-11-14 11:00:00,75.75,75.89,75.71,75.73,53200.0,75.75,75.89,75.71,75.73,53200.0
2014-11-14 12:00:00,75.7,75.71,75.03,75.03,99400.0,75.7,75.71,75.03,75.03,99400.0
2014-11-14 13:00:00,75.03,75.07,74.76,75.0,110400.0,75.03,75.07,74.76,75.0,110400.0
2014-11-14 14:00:00,75.0,75.19,74.97,75.11,57000.0,75.0,75.19,74.97,75.11,57000.0
2014-11-14 15:00:00,75.11,75.16,74.97,75.12,206600.0,75.11,75.16,74.97,75.12,206600.0
2014-11-17 09:30:00,75.01,75.5,74.76,75.27,172400.0,75.01,75.5,74.76,75.27,172400.0
2014-11-17 10:00:00,75.32,75.42,74.99,75.22,269800.0,75.32,75.42,74.99,75.22,269800.0
2014-11-17 11:00:00,75.26,75.36,75.14,75.33,146200.0,75.26,75.36,75.14,75.33,146200.0
2014-11-17 12:00:00,75.3,75.36,75.12,75.15,193000.0,75.3,75.36,75.12,75.15,193000.0
2014-11-17 13:00:00,75.17,75.25,75.07,75.11,59600.0,75.17,75.25,75.07,75.11,59600.0
2014-11-17 14:00:00,75.11,75.11,74.89,74.94,118000.0,75.11,75.11,74.89,74.94,118000.0
2014-11-17 15:00:00,74.92,74.99,74.7,74.71,192200.0,74.92,74.99,74.7,74.71,192200.0
2014-11-18 09:30:00,74.68,75.48,74.63,75.38,72600.0,74.68,75.48,74.63,75.38,72600.0
2014-11-18 10:00:00,75.33,75.47,75.18,75.31,144800.0,75.33,75.47,75.18,75.31,144800.0
2014-11-18 11:00:00,75.31,75.31,74.76,74.9,95400.0,75.31,75.31,74.76,74.9,95400.0
2014-11-18 12:00:00,74.91,75.16,74.85,75.08,53800.0,74.91,75.16,74.85,75.08,53800.0
2014-11-18 13:00:00,75.11,75.17,74.98,75.08,31800.0,75.11,75.17,74.98,75.08,31800.0
2014-11-18 14:00:00,75.08,75.16,75.0,75.04,47400.0,75.08,75.16,75.0,75.04,47400.0
2014-11-18 15:00:00,75.02,75.21,74.89,75.0,241200.0,75.02,75.21,74.89,75.0,241200.0
2014-11-19 09:30:00,75.0,75.04,74.31,74.82,28800.0,75.0,75.04,74.31,74.82,28800.0
2014-11-19 10:00:00,74.76,74.82,74.5,74.5,90400.0,74.76,74.82,74.5,74.5,90400.0
2014-11-19 11:00:00,74.51,74.6,74.32,74.51,65000.0,74.51,74.6,74.32,74.51,65000.0
2014-11-19 12:00:00,74.55,74.63,74.39,74.52,45400.0,74.55,74.63,74.39,74.52,45400.0
2014-11-19 13:00:00,74.52,74.61,74.19,74.23,93800.0,74.52,74.61,74.19,74.23,93800.0
2014-11-19 14:00:00,74.29,74.37,73.97,74.25,79600.0,74.29,74.37,73.97,74.25,79600.0
2014-11-19 15:00:00,74.25,74.34,74.06,74.3,99600.0,74.25,74.34,74.06,74.3,99600.0
2014-11-20 09:30:00,73.86,74.08,73.49,73.85,36200.0,73.86,74.08,73.49,73.85,36200.0
2014-11-20 10:00:00,73.85,74.21,73.8,74.16,96800.0,73.85,74.21,73.8,74.16,96800.0
2014-11-20 11:00:00,74.16,74.53,74.05,74.47,98800.0,74.16,74.53,74.05,74.47,98800.0
2014-11-20 12:00:00,74.41,74.47,74.21,74.3,38400.0,74.41,74.47,74.21,74.3,38400.0
2014-11-20 13:00:00,74.31,74.33,73.66,73.75,104600.0,74.31,74.33,73.66,73.75,104600.0
2014-11-20 14:00:00,73.78,73.8,73.35,73.44,109200.0,73.78,73.8,73.35,73.44,109200.0
2014-11-20 15:00:00,73.45,73.96,73.42,73.95,118200.0,73.45,73.96,73.42,73.95,118200.0
2014-11-21 09:30:00,74.67,74.76,74.17,74.26,13600.0,74.67,74.76,74.17,74.26,13600.0
2014-11-21 10:00:00,74.37,74.41,73.73,73.92,103800.0,74.37,74.41,73.73,73.92,103800.0
2014-11-21 11:00:00,73.86,74.13,73.82,74.04,31600.0,73.86,74.13,73.82,74.04,31600.0
2014-11-21 12:00:00,74.04,74.18,73.96,74.18,34400.0,74.04,74.18,73.96,74.18,34400.0
2014-11-21 13:00:00,74.18,74.32,74.11,74.13,82000.0,74.18,74.32,74.11,74.13,82000.0
2014-11-21 14:00:00,74.16,74.19,73.94,74.14,28600.0,74.16,74.19,73.94,74.14,28600.0
2014-11-21 15:00:00,74.14,74.22,73.8,73.87,113800.0,74.14,74.22,73.8,73.87,113800.0
2014-11-24 09:30:00,74.13,74.63,73.75,74.47,23600.0,74.13,74.63,73.75,74.47,23600.0
2014-11-24 10:00:00,74.43,74.51,73.92,74.25,58600.0,74.43,74.51,73.92,74.25,58600.0
2014-11-24 11:00:00,74.3,74.55,74.05,74.48,123400.0,74.3,74.55,74.05,74.48,123400.0
2014-11-24 12:00:00,74.48,74.88,74.48,74.69,155400.0,74.48,74.88,74.48,74.69,155400.0
2014-11-24 13:00:00,74.69,74.85,74.69,74.76,34000.0,74.69,74.85,74.69,74.76,34000.0
2014-11-24 14:00:00,74.76,74.84,74.75,74.83,35800.0,74.76,74.84,74.75,74.83,35800.0
2014-11-24 15:00:00,74.83,74.83,74.65,74.81,100200.0,74.83,74.83,74.65,74.81,100200.0
2014-11-25 09:30:00,74.74,75.0,74.41,74.65,38600.0,74.74,75.0,74.41,74.65,38600.0
2014-11-25 10:00:00,74.72,74.72,74.39,74.5,261600.0,74.72,74.72,74.39,74.5,261600.0
2014-11-25 11:00:00,74.51,74.51,74.01,74.01,69000.0,74.51,74.51,74.01,74.01,69000.0
2014-11-25 12:00:00,74.03,74.07,73.95,73.99,41400.0,74.03,74.07,73.95,73.99,41400.0
2014-11-25 13:00:00,74.0,74.04,73.42,74.0,74000.0,74.0,74.04,73.42,74.0,74000.0
2014-11-25 14:00:00,74.01,74.27,73.95,74.14,28600.0,74.01,74.27,73.95,74.14,28600.0
2014-11-25 15:00:00,74.14,74.24,73.92,74.1,76400.0,74.14,74.24,73.92,74.1,76400.0
2014-11-26 09:30:00,74.01,74.59,73.61,74.28,16400.0,74.01,74.59,73.61,74.28,16400.0
2014-11-26 10:00:00,74.28,74.49,74.02,74.22,67400.0,74.28,74.49,74.02,74.22,67400.0
2014-11-26 11:00:00,74.23,74.49,74.08,74.47,84800.0,74.23,74.49,74.08,74.47,84800.0
2014-11-26 12:00:00,74.48,74.84,74.47,74.61,23800.0,74.48,74.84,74.47,74.61,23800.0
2014-11-26 13:00:00,74.64,74.67,74.38,74.56,80800.0,74.64,74.67,74.38,74.56,80800.0
2014-11-26 14:00:00,74.57,74.57,74.44,74.48,40200.0,74.57,74.57,74.44,74.48,40200.0
2014-11-26 15:00:00,74.49,74.58,74.41,74.46,67200.0,74.49,74.58,74.41,74.46,67200.0
2014-11-28 09:30:00,74.43,75.23,73.9,75.07,26400.0,74.43,75.23,73.9,75.07,26400.0
2014-11-28 10:00:00,75.06,75.22,74.67,74.92,116800.0,75.06,75.22,74.67,74.92,116800.0
2014-11-28 11:00:00,74.92,75.07,74.83,74.98,82600.0,74.92,75.07,74.83,74.98,82600.0
2014-11-28 12:00:00,75.0,75.02,74.5,74.68,103000.0,75.0,75.02,74.5,74.68,103000.0
2014-12-01 09:30:00,74.56,74.8,74.36,74.71,49200.0,74.56,74.8,74.36,74.71,49200.0
2014-12-01 10:00:00,74.63,74.87,74.17,74.17,100600.0,74.63,74.87,74.17,74.17,100600.0
2014-12-01 11:00:00,74.22,74.64,74.22,74.39,28400.0,74.22,74.64,74.22,74.39,28400.0
2014-12-01 12:00:00,74.35,75.14,74.33,74.71,141200.0,74.35,75.14,74.33,74.71,141200.0
2014-12-01 13:00:00,74.73,74.77,74.21,74.22,56200.0,74.73,74.77,74.21,74.22,56200.0
2014-12-01 14:00:00,74.21,74.22,73.85,73.97,51400.0,74.21,74.22,73.85,73.97,51400.0
2014-12-01 15:00:00,73.93,73.96,73.56,73.78,137400.0,73.93,73.96,73.56,73.78,137400.0
2014-12-02 09:30:00,73.92,74.52,73.57,74.33,19800.0,73.92,74.52,73.57,74.33,19800.0
2014-12-02 10:00:00,74.39,74.7,74.0,74.63,100000.0,74.39,74.7,74.0,74.63,100000.0
2014-12-02 11:00:00,74.6,75.0,74.6,74.88,101600.0,74.6,75.0,74.6,74.88,101600.0
2014-12-02 12:00:00,74.86,74.86,74.36,74.45,81000.0,74.86,74.86,74.36,74.45,81000.0
2014-12-02 13:00:00,74.47,74.7,74.36,74.67,24000.0,74.47,74.7,74.36,74.67,24000.0
2014-12-02 14:00:00,74.66,74.96,74.66,74.91,33600.0,74.66,74.96,74.66,74.91,33600.0
2014-12-02 15:00:00,74.89,74.92,74.44,74.54,90800.0,74.89,74.92,74.44,74.54,90800.0
2014-12-03 09:30:00,74.5,74.53,73.69,73.69,65200.0,74.5,74.53,73.69,73.69,65200.0
2014-12-03 10:00:00,73.73,74.06,73.73,74.0,72400.0,73.73,74.06,73.73,74.0,72400.0
2014-12-03 11:00:00,74.06,74.3,73.99,74.24,56800.0,74.06,74.3,73.99,74.24,56800.0
2014-12-03 12:00:00,74.26,74.33,74.23,74.27,23400.0,74.26,74.33,74.23,74.27,23400.0
2014-12-03 13:00:00,74.28,74.45,74.05,74.15,48200.0,74.28,74.45,74.05,74.15,48200.0
2014-12-03 14:00:00,74.17,74.38,74.16,74.29,30200.0,74.17,74.38,74.16,74.29,30200.0
2014-12-03 15:00:00,74.32,74.5,74.28,74.33,62200.0,74.32,74.5,74.28,74.33,62200.0
2014-12-04 09:30:00,74.05,74.9,73.75,74.9,24800.0,74.05,74.9,73.75,74.9,24800.0
2014-12-04 10:00:00,74.83,75.03,74.67,74.97,129800.0,74.83,75.03,74.67,74.97,129800.0
2014-12-04 11:00:00,75.03,75.07,74.66,74.66,46200.0,75.03,75.07,74.66,74.66,46200.0
2014-12-04 12:00:00,74.66,74.94,74.64,74.86,31800.0,74.66,74.94,74.64,74.86,31800.0
2014-12-04 13:00:00,74.88,74.88,74.51,74.59,36200.0,74.88,74.88,74.51,74.59,36200.0
2014-12-04 14:00:00,74.61,74.64,74.28,74.33,51600.0,74.61,74.64,74.28,74.33,51600.0
2014-12-04 15:00:00,74.33,74.39,74.15,74.35,111000.0,74.33,74.39,74.15,74.35,111000.0
2014-12-05 09:30:00,74.42,74.92,74.17,74.36,112600.0,74.42,74.92,74.17,74.36,112600.0
2014-12-05 10:00:00,74.49,74.49,74.2,74.33,88600.0,74.49,74.49,74.2,74.33,88600.0
2014-12-05 11:00:00,74.36,74.76,74.26,74.26,65800.0,74.36,74.76,74.26,74.26,65800.0
2014-12-05 12:00:00,74.26,74.27,74.1,74.18,46400.0,74.26,74.27,74.1,74.18,46400.0
2014-12-05 13:00:00,74.16,74.25,74.09,74.19,19800.0,74.16,74.25,74.09,74.19,19800.0
2014-12-05 14:00:00,74.23,74.45,74.23,74.34,59200.0,74.23,74.45,74.23,74.34,59200.0
2014-12-05 15:00:00,74.36,74.38,74.14,74.33,98600.0,74.36,74.38,74.14,74.33,98600.0
2014-12-08 09:30:00,74.11,74.11,73.11,73.78,60000.0,74.11,74.11,73.11,73.78,60000.0
2014-12-08 10:00:00,73.83,73.95,73.35,73.93,226000.0,73.83,73.95,73.35,73.93,226000.0
2014-12-08 11:00:00,73.93,74.07,73.79,73.93,104600.0,73.93,74.07,73.79,73.93,104600.0
2014-12-08 12:00:00,73.92,74.04,73.45,73.45,33000.0,73.92,74.04,73.45,73.45,33000.0
2014-12-08 13:00:00,73.45,74.05,73.45,73.65,103000.0,73.45,74.05,73.45,73.65,103000.0
2014-12-08 14:00:00,73.64,73.81,73.45,73.76,56000.0,73.64,73.81,73.45,73.76,56000.0
2014-12-08 15:00:00,73.72,73.95,73.66,73.92,115800.0,73.72,73.95,73.66,73.92,115800.0
2014-12-09 09:30:00,73.21,73.72,72.51,73.58,66000.0,73.21,73.72,72.51,73.58,66000.0
2014-12-09 10:00:00,73.57,74.13,73.37,73.97,79600.0,73.57,74.13,73.37,73.97,79600.0
2014-12-09 11:00:00,73.92,74.02,73.66,74.0,67800.0,73.92,74.02,73.66,74.0,67800.0
2014-12-09 12:00:00,74.01,74.01,73.71,73.73,45200.0,74.01,74.01,73.71,73.73,45200.0
2014-12-09 13:00:00,73.73,74.47,73.61,74.33,48600.0,73.73,74.47,73.61,74.33,48600.0
2014-12-09 14:00:00,74.32,74.42,74.07,74.41,44600.0,74.32,74.42,74.07,74.41,44600.0
2014-12-09 15:00:00,74.42,74.75,74.31,74.65,149600.0,74.42,74.75,74.31,74.65,149600.0
2014-12-10 09:30:00,74.78,74.86,74.4,74.86,26200.0,74.78,74.86,74.4,74.86,26200.0
2014-12-10 10:00:00,74.8,74.82,74.14,74.61,48400.0,74.8,74.82,74.14,74.61,48400.0
2014-12-10 11:00:00,74.6,74.81,74.31,74.48,61800.0,74.6,74.81,74.31,74.48,61800.0
2014-12-10 12:00:00,74.45,74.53,74.19,74.2,32400.0,74.45,74.53,74.19,74.2,32400.0
2014-12-10 13:00:00,74.17,74.52,74.12,74.13,31000.0,74.17,74.52,74.12,74.13,31000.0
2014-12-10 14:00:00,74.07,74.07,73.48,73.53,57200.0,74.07,74.07,73.48,73.53,57200.0
2014-12-10 15:00:00,73.53,74.03,73.45,73.52,83200.0,73.53,74.03,73.45,73.52,83200.0
2014-12-11 09:30:00,74.03,74.85,73.58,74.85,67200.0,74.03,74.85,73.58,74.85,67200.0
2014-12-11 10:00:00,74.85,75.0,74.38,74.42,74400.0,74.85,75.0,74.38,74.42,74400.0
2014-12-11 11:00:00,74.38,74.8,74.38,74.77,98200.0,74.38,74.8,74.38,74.77,98200.0
2014-12-11 12:00:00,74.78,75.08,74.7,75.0,50000.0,74.78,75.08,74.7,75.0,50000.0
2014-12-11 13:00:00,74.97,75.07,74.83,74.91,50000.0,74.97,75.07,74.83,74.91,50000.0
2014-12-11 14:00:00,74.92,75.01,74.51,74.51,95200.0,74.92,75.01,74.51,74.51,95200.0
2014-12-11 15:00:00,74.54,74.96,74.42,74.55,144600.0,74.54,74.96,74.42,74.55,144600.0
2014-12-12 09:30:00,74.04,75.19,73.88,75.06,50800.0,74.04,75.19,73.88,75.06,50800.0
2014-12-12 10:00:00,75.07,75.07,74.39,74.57,59400.0,75.07,75.07,74.39,74.57,59400.0
2014-12-12 11:00:00,74.58,74.74,74.47,74.54,59200.0,74.58,74.74,74.47,74.54,59200.0
2014-12-12 12:00:00,74.47,74.72,74.47,74.67,47000.0,74.47,74.72,74.47,74.67,47000.0
2014-12-12 13:00:00,74.63,75.04,74.54,75.04,45800.0,74.63,75.04,74.54,75.04,45800.0
2014-12-12 14:00:00,75.02,75.05,74.73,74.95,63000.0,75.02,75.05,74.73,74.95,63000.0
2014-12-12 15:00:00,74.98,75.04,74.33,74.44,155400.0,74.98,75.04,74.33,74.44,155400.0
2014-12-15 09:30:00,74.64,75.23,74.26,74.4,139000.0,74.64,75.23,74.26,74.4,139000.0
2014-12-15 10:00:00,74.41,74.41,73.39,73.81,138600.0,74.41,74.41,73.39,73.81,138600.0
2014-12-15 11:00:00,73.83,73.83,73.28,73.52,149400.0,73.83,73.83,73.28,73.52,149400.0
2014-12-15 12:00:00,73.5,74.36,73.5,74.24,77200.0,73.5,74.36,73.5,74.24,77200.0
2014-12-15 13:00:00,74.23,74.23,73.54,73.58,56800.0,74.23,74.23,73.54,73.58,56800.0
2014-12-15 14:00:00,73.62,74.08,73.57,73.74,66200.0,73.62,74.08,73.57,73.74,66200.0
2014-12-15 15:00:00,73.75,73.89,73.24,73.24,159000.0,73.75,73.89,73.24,73.24,159000.0
2014-12-16 09:30:00,73.17,73.58,72.31,72.88,66600.0,73.17,73.58,72.31,72.88,66600.0
2014-12-16 10:00:00,72.8,72.99,71.98,72.53,149200.0,72.8,72.99,71.98,72.53,149200.0
2014-12-16 11:00:00,72.5,72.95,72.46,72.57,105600.0,72.5,72.95,72.46,72.57,105600.0
2014-12-16 12:00:00,72.67,72.76,72.49,72.65,101800.0,72.67,72.76,72.49,72.65,101800.0
2014-12-16 13:00:00,72.64,72.82,72.46,72.72,55400.0,72.64,72.82,72.46,72.72,55400.0
2014-12-16 14:00:00,72.7,72.75,72.23,72.33,40400.0,72.7,72.75,72.23,72.33,40400.0
2014-12-16 15:00:00,72.31,72.55,71.63,71.68,196600.0,72.31,72.55,71.63,71.68,196600.0
2014-12-17 09:30:00,71.99,72.57,71.66,71.95,51200.0,71.99,72.57,71.66,71.95,51200.0
2014-12-17 10:00:00,71.89,71.97,71.32,71.4,53800.0,71.89,71.97,71.32,71.4,53800.0
2014-12-17 11:00:00,71.4,71.98,71.32,71.97,52600.0,71.4,71.98,71.32,71.97,52600.0
2014-12-17 12:00:00,71.94,72.01,71.62,71.8,43000.0,71.94,72.01,71.62,71.8,43000.0
2014-12-17 13:00:00,71.83,72.0,71.75,71.95,57600.0,71.83,72.0,71.75,71.95,57600.0
2014-12-17 14:00:00,72.0,72.33,71.83,72.19,130800.0,72.0,72.33,71.83,72.19,130800.0
2014-12-17 15:00:00,72.16,72.39,71.92,72.24,176000.0,72.16,72.39,71.92,72.24,176000.0
2014-12-18 09:30:00,73.06,73.13,72.31,73.0,75400.0,73.06,73.13,72.31,73.0,75400.0
2014-12-18 10:00:00,73.0,73.22,72.65,72.72,68400.0,73.0,73.22,72.65,72.72,68400.0
2014-12-18 11:00:00,72.65,73.29,72.64,73.29,43600.0,72.65,73.29,72.64,73.29,43600.0
2014-12-18 12:00:00,73.28,73.56,73.19,73.55,29200.0,73.28,73.56,73.19,73.55,29200.0
2014-12-18 13:00:00,73.55,73.96,73.55,73.89,49400.0,73.55,73.96,73.55,73.89,49400.0
2014-12-18 14:00:00,73.89,73.92,73.76,73.83,47200.0,73.89,73.92,73.76,73.83,47200.0
2014-12-18 15:00:00,73.83,74.01,73.61,74.01,128200.0,73.83,74.01,73.61,74.01,128200.0
2014-12-19 09:30:00,73.97,74.86,73.97,74.83,201600.0,73.97,74.86,73.97,74.83,201600.0
2014-12-19 10:00:00,74.77,75.08,74.61,75.02,79600.0,74.77,75.08,74.61,75.02,79600.0
2014-12-19 11:00:00,75.02,75.1,74.69,74.69,71200.0,75.02,75.1,74.69,74.69,71200.0
2014-12-19 12:00:00,74.69,74.71,74.49,74.6,98000.0,74.69,74.71,74.49,74.6,98000.0
2014-12-19 13:00:00,74.6,74.6,74.07,74.36,41400.0,74.6,74.6,74.07,74.36,41400.0
2014-12-19 14:00:00,74.34,74.5,74.11,74.27,105000.0,74.34,74.5,74.11,74.27,105000.0
2014-12-19 15:00:00,74.25,74.3,73.97,74.13,218000.0,74.25,74.3,73.97,74.13,218000.0
2014-12-22 09:30:00,73.95,74.83,73.54,74.71,39400.0,73.95,74.83,73.54,74.71,39400.0
2014-12-22 10:00:00,74.71,74.71,73.68,74.15,68400.0,74.71,74.71,73.68,74.15,68400.0
2014-12-22 11:00:00,74.19,74.65,74.0,74.53,56400.0,74.19,74.65,74.0,74.53,56400.0
2014-12-22 12:00:00,74.56,74.81,74.53,74.76,23200.0,74.56,74.81,74.53,74.76,23200.0
2014-12-22 13:00:00,74.81,74.81,74.46,74.53,31200.0,74.81,74.81,74.46,74.53,31200.0
2014-12-22 14:00:00,74.48,74.56,74.17,74.19,33400.0,74.48,74.56,74.17,74.19,33400.0
2014-12-22 15:00:00,74.28,74.39,74.11,74.21,130000.0,74.28,74.39,74.11,74.21,130000.0
2014-12-23 09:30:00,74.73,74.82,73.64,73.92,20000.0,74.73,74.82,73.64,73.92,20000.0
2014-12-23 10:00:00,73.84,73.97,73.56,73.83,77800.0,73.84,73.97,73.56,73.83,77800.0
2014-12-23 11:00:00,73.87,74.24,73.87,74.0,61800.0,73.87,74.24,73.87,74.0,61800.0
2014-12-23 12:00:00,73.89,74.03,73.13,74.0,47400.0,73.89,74.03,73.13,74.0,47400.0
2014-12-23 13:00:00,74.03,74.08,73.75,73.85,55200.0,74.03,74.08,73.75,73.85,55200.0
2014-12-23 14:00:00,73.87,73.92,73.58,73.64,44200.0,73.87,73.92,73.58,73.64,44200.0
2014-12-23 15:00:00,73.67,73.85,73.6,73.61,43800.0,73.67,73.85,73.6,73.61,43800.0
2014-12-24 09:30:00,73.6,74.36,73.35,74.36,22600.0,73.6,74.36,73.35,74.36,22600.0
2014-12-24 10:00:00,74.39,74.8,74.28,74.64,43400.0,74.39,74.8,74.28,74.64,43400.0
2014-12-24 11:00:00,74.61,75.1,74.57,74.83,48600.0,74.61,75.1,74.57,74.83,48600.0
2014-12-24 12:00:00,74.82,74.82,74.23,74.38,33600.0,74.82,74.82,74.23,74.38,33600.0
2014-12-26 09:30:00,74.42,75.01,74.42,74.85,10000.0,74.42,75.01,74.42,74.85,10000.0
2014-12-26 10:00:00,74.94,75.07,74.88,75.0,68600.0,74.94,75.07,74.88,75.0,68600.0
2014-12-26 11:00:00,75.05,75.05,74.55,74.55,31000.0,75.05,75.05,74.55,74.55,31000.0
2014-12-26 12:00:00,74.54,74.88,74.54,74.88,17200.0,74.54,74.88,74.54,74.88,17200.0
2014-12-26 13:00:00,74.91,75.07,74.91,75.02,47000.0,74.91,75.07,74.91,75.02,47000.0
2014-12-26 14:00:00,75.01,75.01,74.35,74.35,30000.0,75.01,75.01,74.35,74.35,30000.0
2014-12-26 15:00:00,74.35,74.58,74.08,74.32,133200.0,74.35,74.58,74.08,74.32,133200.0
2014-12-29 09:30:00,74.11,74.76,73.76,74.75,20600.0,74.11,74.76,73.76,74.75,20600.0
2014-12-29 10:00:00,74.75,74.94,74.58,74.87,90800.0,74.75,74.94,74.58,74.87,90800.0
2014-12-29 11:00:00,74.87,75.07,74.85,75.02,43400.0,74.87,75.07,74.85,75.02,43400.0
2014-12-29 12:00:00,75.06,75.1,74.94,75.01,23200.0,75.06,75.1,74.94,75.01,23200.0
2014-12-29 13:00:00,75.0,75.15,74.98,75.08,46400.0,75.0,75.15,74.98,75.08,46400.0
2014-12-29 14:00:00,75.1,75.36,75.04,75.24,87400.0,75.1,75.36,75.04,75.24,87400.0
2014-12-29 15:00:00,75.25,75.27,75.1,75.13,160000.0,75.25,75.27,75.1,75.13,160000.0
2014-12-30 09:30:00,75.0,75.5,74.71,74.71,13200.0,75.0,75.5,74.71,74.71,13200.0
2014-12-30 10:00:00,74.74,75.3,74.74,75.26,50400.0,74.74,75.3,74.74,75.26,50400.0
2014-12-30 11:00:00,75.3,75.4,75.16,75.22,37600.0,75.3,75.4,75.16,75.22,37600.0
2014-12-30 12:00:00,75.25,75.32,74.94,75.08,40200.0,75.25,75.32,74.94,75.08,40200.0
2014-12-30 13:00:00,75.12,75.23,74.92,74.98,24000.0,75.12,75.23,74.92,74.98,24000.0
2014-12-30 14:00:00,74.96,75.3,74.96,75.21,25200.0,74.96,75.3,74.96,75.21,25200.0
2014-12-30 15:00:00,75.2,75.2,74.81,74.85,66200.0,75.2,75.2,74.81,74.85,66200.0
2014-12-31 09:30:00,75.0,75.31,74.92,75.01,24000.0,75.0,75.31,74.92,75.01,24000.0
2014-12-31 10:00:00,75.0,75.14,74.81,75.07,61800.0,75.0,75.14,74.81,75.07,61800.0
2014-12-31 11:00:00,75.07,75.09,74.85,75.0,29000.0,75.07,75.09,74.85,75.0,29000.0
2014-12-31 12:00:00,74.98,75.0,74.61,74.82,25800.0,74.98,75.0,74.61,74.82,25800.0
2014-12-31 13:00:00,74.83,74.95,74.72,74.81,24200.0,74.83,74.95,74.72,74.81,24200.0
2014-12-31 14:00:00,74.78,74.84,74.36,74.55,42200.0,74.78,74.84,74.36,74.55,42200.0
2014-12-31 15:00:00,74.54,74.66,74.06,74.13,117200.0,74.54,74.66,74.06,74.13,117200.0
2015-01-02 09:30:00,74.32,75.08,73.64,74.5,67400.0,74.32,75.08,73.64,74.5,67400.0
2015-01-02 10:00:00,74.51,74.54,73.48,73.64,80400.0,74.51,74.54,73.48,73.64,80400.0
2015-01-02 11:00:00,73.63,73.88,73.57,73.84,52200.0,73.63,73.88,73.57,73.84,52200.0
2015-01-02 12:00:00,73.78,74.13,73.73,73.98,44800.0,73.78,74.13,73.73,73.98,44800.0
2015-01-02 13:00:00,73.97,73.97,73.14,73.58,30800.0,73.97,73.97,73.14,73.58,30800.0
2015-01-02 14:00:00,73.53,73.83,73.53,73.6,27400.0,73.53,73.83,73.53,73.6,27400.0
2015-01-02 15:00:00,73.64,73.86,73.36,73.64,74800.0,73.64,73.86,73.36,73.64,74800.0
2015-01-05 09:30:00,73.76,73.98,73.24,73.24,92000.0,73.76,73.98,73.24,73.24,92000.0
2015-01-05 10:00:00,73.26,73.64,73.05,73.5,62200.0,73.26,73.64,73.05,73.5,62200.0
2015-01-05 11:00:00,73.44,73.72,73.17,73.54,63200.0,73.44,73.72,73.17,73.54,63200.0
2015-01-05 12:00:00,73.54,73.58,72.74,72.85,66800.0,73.54,73.58,72.74,72.85,66800.0
2015-01-05 13:00:00,72.85,73.2,72.79,73.17,33200.0,72.85,73.2,72.79,73.17,33200.0
2015-01-05 14:00:00,73.16,73.26,72.97,73.11,53200.0,73.16,73.26,72.97,73.11,53200.0
2015-01-05 15:00:00,73.11,73.38,73.01,73.16,101200.0,73.11,73.38,73.01,73.16,101200.0
2015-01-06 09:30:00,73.31,73.61,73.13,73.31,28200.0,73.31,73.61,73.13,73.31,28200.0
2015-01-06 10:00:00,73.39,73.7,73.22,73.39,66000.0,73.39,73.7,73.22,73.39,66000.0
2015-01-06 11:00:00,73.39,73.39,72.83,72.88,44000.0,73.39,73.39,72.83,72.88,44000.0
2015-01-06 12:00:00,72.87,72.87,72.38,72.82,53000.0,72.87,72.87,72.38,72.82,53000.0
2015-01-06 13:00:00,72.76,73.0,72.39,73.0,57400.0,72.76,73.0,72.39,73.0,57400.0
2015-01-06 14:00:00,72.99,73.91,72.79,73.75,88000.0,72.99,73.91,72.79,73.75,88000.0
2015-01-06 15:00:00,73.74,73.83,73.32,73.39,188400.0,73.74,73.83,73.32,73.39,188400.0
2015-01-07 09:30:00,73.94,74.57,73.2,74.42,37200.0,73.94,74.57,73.2,74.42,37200.0
2015-01-07 10:00:00,74.47,74.51,74.03,74.04,71600.0,74.47,74.51,74.03,74.04,71600.0
2015-01-07 11:00:00,74.04,74.49,73.46,74.49,60200.0,74.04,74.49,73.46,74.49,60200.0
2015-01-07 12:00:00,74.42,74.49,74.11,74.24,38200.0,74.42,74.49,74.11,74.24,38200.0
2015-01-07 13:00:00,74.29,74.68,74.04,74.66,51400.0,74.29,74.68,74.04,74.66,51400.0
2015-01-07 14:00:00,74.66,74.86,74.47,74.79,63800.0,74.66,74.86,74.47,74.79,63800.0
2015-01-07 15:00:00,74.79,74.9,74.64,74.9,118600.0,74.79,74.9,74.64,74.9,118600.0
2015-01-08 09:30:00,75.13,75.48,74.85,75.33,64200.0,75.13,75.48,74.85,75.33,64200.0
2015-01-08 10:00:00,75.38,75.44,75.21,75.35,59400.0,75.38,75.44,75.21,75.35,59400.0
2015-01-08 11:00:00,75.35,75.39,74.92,75.03,136600.0,75.35,75.39,74.92,75.03,136600.0
2015-01-08 12:00:00,75.02,75.19,75.0,75.19,81400.0,75.02,75.19,75.0,75.19,81400.0
2015-01-08 13:00:00,75.17,75.27,75.08,75.19,60400.0,75.17,75.27,75.08,75.19,60400.0
2015-01-08 14:00:00,75.24,75.64,75.2,75.63,121200.0,75.24,75.64,75.2,75.63,121200.0
2015-01-08 15:00:00,75.64,75.72,75.38,75.39,143200.0,75.64,75.72,75.38,75.39,143200.0
2015-01-09 09:30:00,75.32,75.76,75.01,75.04,30600.0,75.32,75.76,75.01,75.04,30600.0
2015-01-09 10:00:00,75.01,75.23,74.67,75.02,111400.0,75.01,75.23,74.67,75.02,111400.0
2015-01-09 11:00:00,75.02,75.18,74.98,75.1,80800.0,75.02,75.18,74.98,75.1,80800.0
2015-01-09 12:00:00,75.11,75.27,74.98,74.99,74000.0,75.11,75.27,74.98,74.99,74000.0
2015-01-09 13:00:00,74.99,75.3,74.99,75.3,89600.0,74.99,75.3,74.99,75.3,89600.0
2015-01-09 14:00:00,75.3,75.31,74.96,75.15,61400.0,75.3,75.31,74.96,75.15,61400.0
2015-01-09 15:00:00,75.21,75.22,74.88,75.0,107800.0,75.21,75.22,74.88,75.0,107800.0
2015-01-12 09:30:00,75.22,75.99,75.0,75.97,134800.0,75.22,75.99,75.0,75.97,134800.0
2015-01-12 10:00:00,75.89,76.13,75.52,75.84,98400.0,75.89,76.13,75.52,75.84,98400.0
2015-01-12 11:00:00,75.87,75.96,75.69,75.86,58400.0,75.87,75.96,75.69,75.86,58400.0
2015-01-12 12:00:00,75.91,75.92,75.72,75.72,28000.0,75.91,75.92,75.72,75.72,28000.0
2015-01-12 13:00:00,75.79,75.86,75.63,75.86,20600.0,75.79,75.86,75.63,75.86,20600.0
2015-01-12 14:00:00,75.88,75.92,75.65,75.71,32200.0,75.88,75.92,75.65,75.71,32200.0
2015-01-12 15:00:00,75.74,75.84,75.6,75.64,78800.0,75.74,75.84,75.6,75.64,78800.0
2015-01-13 09:30:00,76.21,77.13,75.64,76.95,33800.0,76.21,77.13,75.64,76.95,33800.0
2015-01-13 10:00:00,76.97,77.32,76.71,76.83,76600.0,76.97,77.32,76.71,76.83,76600.0
2015-01-13 11:00:00,76.85,77.81,76.83,77.71,103600.0,76.85,77.81,76.83,77.71,103600.0
2015-01-13 12:00:00,77.68,77.97,77.49,77.79,106400.0,77.68,77.97,77.49,77.79,106400.0
2015-01-13 13:00:00,77.78,78.03,77.0,77.11,112000.0,77.78,78.03,77.0,77.11,112000.0
2015-01-13 14:00:00,77.11,77.71,77.11,77.35,105800.0,77.11,77.71,77.11,77.35,105800.0
2015-01-13 15:00:00,77.33,78.03,77.29,78.0,188400.0,77.33,78.03,77.29,78.0,188400.0
2015-01-14 09:30:00,77.63,78.72,76.85,78.03,66800.0,77.63,78.72,76.85,78.03,66800.0
2015-01-14 10:00:00,78.09,79.58,77.96,79.15,411200.0,78.09,79.58,77.96,79.15,411200.0
2015-01-14 11:00:00,79.12,79.5,78.73,78.85,246200.0,79.12,79.5,78.73,78.85,246200.0
2015-01-14 12:00:00,78.85,79.56,78.78,79.5,128000.0,78.85,79.56,78.78,79.5,128000.0
2015-01-14 13:00:00,79.52,80.33,79.48,79.91,151600.0,79.52,80.33,79.48,79.91,151600.0
2015-01-14 14:00:00,79.96,80.85,79.88,80.76,194000.0,79.96,80.85,79.88,80.76,194000.0
2015-01-14 15:00:00,80.75,81.23,80.11,80.22,348800.0,80.75,81.23,80.11,80.22,348800.0
2015-01-15 09:30:00,80.23,80.76,79.28,79.33,34600.0,80.23,80.76,79.28,79.33,34600.0
2015-01-15 10:00:00,79.32,80.22,79.21,80.0,119800.0,79.32,80.22,79.21,80.0,119800.0
2015-01-15 11:00:00,80.05,80.14,79.44,79.49,122600.0,80.05,80.14,79.44,79.49,122600.0
2015-01-15 12:00:00,79.56,80.12,79.29,79.39,177400.0,79.56,80.12,79.29,79.39,177400.0
2015-01-15 13:00:00,79.4,79.58,79.08,79.27,57000.0,79.4,79.58,79.08,79.27,57000.0
2015-01-15 14:00:00,79.28,79.53,78.96,79.45,91400.0,79.28,79.53,78.96,79.45,91400.0
2015-01-15 15:00:00,79.44,79.6,78.99,79.14,138800.0,79.44,79.6,78.99,79.14,138800.0
2015-01-16 09:30:00,79.66,82.43,78.51,78.58,92400.0,79.66,82.43,78.51,78.58,92400.0
2015-01-16 10:00:00,78.6,79.27,78.36,78.93,162400.0,78.6,79.27,78.36,78.93,162400.0
2015-01-16 11:00:00,78.95,79.43,78.92,79.0,54600.0,78.95,79.43,78.92,79.0,54600.0
2015-01-16 12:00:00,79.01,79.32,78.89,78.89,50800.0,79.01,79.32,78.89,78.89,50800.0
2015-01-16 13:00:00,78.91,79.21,78.74,78.94,43800.0,78.91,79.21,78.74,78.94,43800.0
2015-01-16 14:00:00,78.97,79.16,78.83,79.03,49400.0,78.97,79.16,78.83,79.03,49400.0
2015-01-16 15:00:00,79.05,79.8,78.94,79.71,92600.0,79.05,79.8,78.94,79.71,92600.0
2015-01-20 09:30:00,80.17,80.44,79.73,79.91,26200.0,80.17,80.44,79.73,79.91,26200.0
2015-01-20 10:00:00,79.91,79.98,79.24,79.61,103200.0,79.91,79.98,79.24,79.61,103200.0
2015-01-20 11:00:00,79.7,79.79,78.81,79.03,66000.0,79.7,79.79,78.81,79.03,66000.0
2015-01-20 12:00:00,79.04,79.96,79.02,79.74,108200.0,79.04,79.96,79.02,79.74,108200.0
2015-01-20 13:00:00,79.74,79.75,79.45,79.66,70000.0,79.74,79.75,79.45,79.66,70000.0
2015-01-20 14:00:00,79.61,80.16,79.58,80.11,45800.0,79.61,80.16,79.58,80.11,45800.0
2015-01-20 15:00:00,80.2,80.31,79.89,80.0,141600.0,80.2,80.31,79.89,80.0,141600.0
2015-01-21 09:30:00,80.23,80.55,79.35,79.95,67000.0,80.23,80.55,79.35,79.95,67000.0
2015-01-21 10:00:00,79.95,80.47,79.64,80.28,110600.0,79.95,80.47,79.64,80.28,110600.0
2015-01-21 11:00:00,80.17,80.27,79.92,79.92,38600.0,80.17,80.27,79.92,79.92,38600.0
2015-01-21 12:00:00,79.95,80.17,79.75,79.82,49600.0,79.95,80.17,79.75,79.82,49600.0
2015-01-21 13:00:00,79.98,80.13,79.81,79.82,24200.0,79.98,80.13,79.81,79.82,24200.0
2015-01-21 14:00:00,79.85,80.0,79.73,79.98,49800.0,79.85,80.0,79.73,79.98,49800.0
2015-01-21 15:00:00,79.95,80.0,79.78,79.92,73000.0,79.95,80.0,79.78,79.92,73000.0
2015-01-22 09:30:00,80.0,82.3,79.39,80.0,34000.0,80.0,82.3,79.39,80.0,34000.0
2015-01-22 10:00:00,80.0,81.31,79.9,81.22,148800.0,80.0,81.31,79.9,81.22,148800.0
2015-01-22 11:00:00,81.19,81.23,80.86,81.11,136600.0,81.19,81.23,80.86,81.11,136600.0
2015-01-22 12:00:00,81.2,81.67,81.03,81.56,44600.0,81.2,81.67,81.03,81.56,44600.0
2015-01-22 13:00:00,81.56,83.27,81.56,82.3,237800.0,81.56,83.27,81.56,82.3,237800.0
2015-01-22 14:00:00,82.3,82.92,82.08,82.76,75200.0,82.3,82.92,82.08,82.76,75200.0
2015-01-22 15:00:00,82.78,83.03,82.5,82.64,124400.0,82.78,83.03,82.5,82.64,124400.0
2015-01-23 09:30:00,82.75,83.02,82.24,82.74,24400.0,82.75,83.02,82.24,82.74,24400.0
2015-01-23 10:00:00,82.72,83.57,82.44,83.45,67600.0,82.72,83.57,82.44,83.45,67600.0
2015-01-23 11:00:00,83.51,83.58,82.95,83.13,59200.0,83.51,83.58,82.95,83.13,59200.0
2015-01-23 12:00:00,83.2,83.78,83.13,83.58,64000.0,83.2,83.78,83.13,83.58,64000.0
2015-01-23 13:00:00,83.58,83.64,83.18,83.35,39200.0,83.58,83.64,83.18,83.35,39200.0
2015-01-23 14:00:00,83.35,84.26,83.35,83.8,190400.0,83.35,84.26,83.35,83.8,190400.0
2015-01-23 15:00:00,83.8,83.93,83.45,83.52,153200.0,83.8,83.93,83.45,83.52,153200.0
2015-01-26 09:30:00,83.82,84.14,82.31,82.99,72400.0,83.82,84.14,82.31,82.99,72400.0
2015-01-26 10:00:00,83.02,83.37,82.8,82.83,105800.0,83.02,83.37,82.8,82.83,105800.0
2015-01-26 11:00:00,82.83,83.45,82.8,83.28,119600.0,82.83,83.45,82.8,83.28,119600.0
2015-01-26 12:00:00,83.28,83.32,82.86,83.17,53200.0,83.28,83.32,82.86,83.17,53200.0
2015-01-26 13:00:00,83.18,83.32,82.86,83.08,148200.0,83.18,83.32,82.86,83.08,148200.0
2015-01-26 14:00:00,83.16,83.26,82.86,82.92,53000.0,83.16,83.26,82.86,82.92,53000.0
2015-01-26 15:00:00,82.87,83.08,82.66,83.05,192600.0,82.87,83.08,82.66,83.05,192600.0
2015-01-27 09:30:00,82.21,83.04,82.21,82.73,32800.0,82.21,83.04,82.21,82.73,32800.0
2015-01-27 10:00:00,82.71,83.02,81.77,81.94,80200.0,82.71,83.02,81.77,81.94,80200.0
2015-01-27 11:00:00,81.89,82.53,81.89,82.43,90400.0,81.89,82.53,81.89,82.43,90400.0
2015-01-27 12:00:00,82.43,83.03,82.42,82.53,92200.0,82.43,83.03,82.42,82.53,92200.0
2015-01-27 13:00:00,82.53,83.04,82.45,82.87,75000.0,82.53,83.04,82.45,82.87,75000.0
2015-01-27 14:00:00,82.88,82.94,82.57,82.73,130000.0,82.88,82.94,82.57,82.73,130000.0
2015-01-27 15:00:00,82.73,82.76,82.28,82.44,208000.0,82.73,82.76,82.28,82.44,208000.0
2015-01-28 09:30:00,83.13,83.17,82.28,82.29,30200.0,83.13,83.17,82.28,82.29,30200.0
2015-01-28 10:00:00,82.31,82.83,81.33,81.45,139600.0,82.31,82.83,81.33,81.45,139600.0
2015-01-28 11:00:00,81.42,82.11,80.8,81.56,159600.0,81.42,82.11,80.8,81.56,159600.0
2015-01-28 12:00:00,81.56,82.06,81.47,81.81,125600.0,81.56,82.06,81.47,81.81,125600.0
2015-01-28 13:00:00,81.81,82.04,81.75,81.85,128400.0,81.81,82.04,81.75,81.85,128400.0
2015-01-28 14:00:00,81.89,82.03,81.49,81.78,156400.0,81.89,82.03,81.49,81.78,156400.0
2015-01-28 15:00:00,81.78,81.92,80.92,81.05,134000.0,81.78,81.92,80.92,81.05,134000.0
2015-01-29 09:30:00,81.65,81.87,80.6,81.5,45800.0,81.65,81.87,80.6,81.5,45800.0
2015-01-29 10:00:00,81.3,81.79,81.13,81.53,89000.0,81.3,81.79,81.13,81.53,89000.0
2015-01-29 11:00:00,81.49,81.66,81.18,81.49,69200.0,81.49,81.66,81.18,81.49,69200.0
2015-01-29 12:00:00,81.42,81.51,81.0,81.13,37600.0,81.42,81.51,81.0,81.13,37600.0
2015-01-29 13:00:00,81.14,81.78,81.05,81.73,91400.0,81.14,81.78,81.05,81.73,91400.0
2015-01-29 14:00:00,81.74,82.11,81.26,81.62,134800.0,81.74,82.11,81.26,81.62,134800.0
2015-01-29 15:00:00,81.66,81.81,81.16,81.61,236800.0,81.66,81.81,81.16,81.61,236800.0
2015-01-30 09:30:00,81.13,82.11,80.02,80.79,146000.0,81.13,82.11,80.02,80.79,146000.0
2015-01-30 10:00:00,80.71,81.64,80.07,80.54,180000.0,80.71,81.64,80.07,80.54,180000.0
2015-01-30 11:00:00,80.54,80.7,79.63,80.41,109400.0,80.54,80.7,79.63,80.41,109400.0
2015-01-30 12:00:00,80.41,80.71,79.91,80.03,151400.0,80.41,80.71,79.91,80.03,151400.0
2015-01-30 13:00:00,80.05,80.29,79.69,80.13,112000.0,80.05,80.29,79.69,80.13,112000.0
2015-01-30 14:00:00,80.24,80.44,79.83,80.35,150400.0,80.24,80.44,79.83,80.35,150400.0
2015-01-30 15:00:00,80.32,80.32,78.96,79.21,392600.0,80.32,80.32,78.96,79.21,392600.0
2015-02-02 09:30:00,79.54,80.46,79.33,79.75,87200.0,79.54,80.46,79.33,79.75,87200.0
2015-02-02 10:00:00,79.71,79.76,78.48,79.61,193800.0,79.71,79.76,78.48,79.61,193800.0
2015-02-02 11:00:00,79.6,80.04,79.48,79.77,97000.0,79.6,80.04,79.48,79.77,97000.0
2015-02-02 12:00:00,79.77,79.79,78.59,79.01,78400.0,79.77,79.79,78.59,79.01,78400.0
2015-02-02 13:00:00,78.94,79.05,78.0,78.1,125800.0,78.94,79.05,78.0,78.1,125800.0
2015-02-02 14:00:00,78.05,78.35,77.81,78.13,98200.0,78.05,78.35,77.81,78.13,98200.0
2015-02-02 15:00:00,78.17,79.21,78.01,79.13,258400.0,78.17,79.21,78.01,79.13,258400.0
2015-02-03 09:30:00,79.13,79.92,78.38,78.72,56000.0,79.13,79.92,78.38,78.72,56000.0
2015-02-03 10:00:00,78.7,78.72,77.31,77.45,148600.0,78.7,78.72,77.31,77.45,148600.0
2015-02-03 11:00:00,77.42,78.36,77.39,77.66,70800.0,77.42,78.36,77.39,77.66,70800.0
2015-02-03 12:00:00,77.69,78.0,77.6,77.74,49200.0,77.69,78.0,77.6,77.74,49200.0
2015-02-03 13:00:00,77.74,78.29,77.73,78.25,79000.0,77.74,78.29,77.73,78.25,79000.0
2015-02-03 14:00:00,78.23,78.55,78.1,78.45,64400.0,78.23,78.55,78.1,78.45,64400.0
2015-02-03 15:00:00,78.5,78.59,78.02,78.47,130800.0,78.5,78.59,78.02,78.47,130800.0
2015-02-04 09:30:00,78.32,78.82,78.05,78.23,22200.0,78.32,78.82,78.05,78.23,22200.0
2015-02-04 10:00:00,78.24,78.6,78.14,78.14,71600.0,78.24,78.6,78.14,78.14,71600.0
2015-02-04 11:00:00,78.17,78.72,78.14,78.26,74600.0,78.17,78.72,78.14,78.26,74600.0
2015-02-04 12:00:00,78.33,78.44,77.78,77.92,34600.0,78.33,78.44,77.78,77.92,34600.0
2015-02-04 13:00:00,77.92,78.41,77.92,78.39,49600.0,77.92,78.41,77.92,78.39,49600.0
2015-02-04 14:00:00,78.41,78.48,78.09,78.09,37200.0,78.41,78.48,78.09,78.09,37200.0
2015-02-04 15:00:00,78.1,78.22,77.34,77.68,154800.0,78.1,78.22,77.34,77.68,154800.0
2015-02-05 09:30:00,78.05,78.7,78.05,78.26,25600.0,78.05,78.7,78.05,78.26,25600.0
2015-02-05 10:00:00,78.33,78.55,77.8,78.23,71800.0,78.33,78.55,77.8,78.23,71800.0
2015-02-05 11:00:00,78.24,78.33,78.13,78.29,27800.0,78.24,78.33,78.13,78.29,27800.0
2015-02-05 12:00:00,78.28,78.36,78.2,78.24,127200.0,78.28,78.36,78.2,78.24,127200.0
2015-02-05 13:00:00,78.23,78.49,78.21,78.39,34000.0,78.23,78.49,78.21,78.39,34000.0
2015-02-05 14:00:00,78.4,78.49,78.02,78.07,83200.0,78.4,78.49,78.02,78.07,83200.0
2015-02-05 15:00:00,78.1,78.13,77.81,77.97,116000.0,78.1,78.13,77.81,77.97,116000.0
2015-02-06 09:30:00,77.88,78.07,77.01,77.9,78600.0,77.88,78.07,77.01,77.9,78600.0
2015-02-06 10:00:00,77.99,78.86,77.78,78.38,187600.0,77.99,78.86,77.78,78.38,187600.0
2015-02-06 11:00:00,78.25,78.46,78.12,78.34,29800.0,78.25,78.46,78.12,78.34,29800.0
2015-02-06 12:00:00,78.39,78.39,77.32,77.5,54600.0,78.39,78.39,77.32,77.5,54600.0
2015-02-06 13:00:00,77.53,77.53,76.72,77.1,70400.0,77.53,77.53,76.72,77.1,70400.0
2015-02-06 14:00:00,77.1,77.65,77.02,77.39,65400.0,77.1,77.65,77.02,77.39,65400.0
2015-02-06 15:00:00,77.39,77.52,77.06,77.37,128600.0,77.39,77.52,77.06,77.37,128600.0
2015-02-09 09:30:00,76.89,77.58,76.81,77.33,37400.0,76.89,77.58,76.81,77.33,37400.0
2015-02-09 10:00:00,77.38,77.39,76.16,76.53,109600.0,77.38,77.39,76.16,76.53,109600.0
2015-02-09 11:00:00,76.54,76.97,76.29,76.51,111200.0,76.54,76.97,76.29,76.51,111200.0
2015-02-09 12:00:00,76.51,76.78,76.42,76.76,51000.0,76.51,76.78,76.42,76.76,51000.0
2015-02-09 13:00:00,76.76,76.86,76.35,76.39,37400.0,76.76,76.86,76.35,76.39,37400.0
2015-02-09 14:00:00,76.47,76.55,76.24,76.35,88000.0,76.47,76.55,76.24,76.35,88000.0
2015-02-09 15:00:00,76.36,76.71,76.25,76.41,99600.0,76.36,76.71,76.25,76.41,99600.0
2015-02-10 09:30:00,77.14,77.41,76.44,77.03,54600.0,77.14,77.41,76.44,77.03,54600.0
2015-02-10 10:00:00,77.01,77.66,76.7,77.24,82000.0,77.01,77.66,76.7,77.24,82000.0
2015-02-10 11:00:00,77.25,77.48,76.97,77.35,54600.0,77.25,77.48,76.97,77.35,54600.0
2015-02-10 12:00:00,77.33,77.77,77.24,77.4,36000.0,77.33,77.77,77.24,77.4,36000.0
2015-02-10 13:00:00,77.36,77.66,77.16,77.21,50600.0,77.36,77.66,77.16,77.21,50600.0
2015-02-10 14:00:00,77.18,77.63,77.17,77.63,38600.0,77.18,77.63,77.17,77.63,38600.0
2015-02-10 15:00:00,77.64,77.66,77.08,77.11,164200.0,77.64,77.66,77.08,77.11,164200.0
2015-02-11 09:30:00,76.89,77.3,76.66,77.24,24000.0,76.89,77.3,76.66,77.24,24000.0
2015-02-11 10:00:00,77.17,77.31,76.71,77.13,112800.0,77.17,77.31,76.71,77.13,112800.0
2015-02-11 11:00:00,77.13,77.96,77.1,77.86,277000.0,77.13,77.96,77.1,77.86,277000.0
2015-02-11 12:00:00,77.87,78.24,77.39,77.79,166200.0,77.87,78.24,77.39,77.79,166200.0
2015-02-11 13:00:00,77.81,78.28,77.53,78.22,79800.0,77.81,78.28,77.53,78.22,79800.0
2015-02-11 14:00:00,78.27,78.72,78.21,78.63,94600.0,78.27,78.72,78.21,78.63,94600.0
2015-02-11 15:00:00,78.65,79.08,78.49,78.69,220600.0,78.65,79.08,78.49,78.69,220600.0
2015-02-12 09:30:00,78.75,79.16,78.02,78.15,36400.0,78.75,79.16,78.02,78.15,36400.0
2015-02-12 10:00:00,78.32,78.56,77.86,77.92,122200.0,78.32,78.56,77.86,77.92,122200.0
2015-02-12 11:00:00,77.92,78.14,77.69,78.0,83400.0,77.92,78.14,77.69,78.0,83400.0
2015-02-12 12:00:00,78.0,78.38,77.97,78.21,42800.0,78.0,78.38,77.97,78.21,42800.0
2015-02-12 13:00:00,78.19,78.39,78.04,78.14,49800.0,78.19,78.39,78.04,78.14,49800.0
2015-02-12 14:00:00,78.13,78.41,78.09,78.35,49600.0,78.13,78.41,78.09,78.35,49600.0
2015-02-12 15:00:00,78.35,78.8,78.35,78.69,127800.0,78.35,78.8,78.35,78.69,127800.0
2015-02-13 09:30:00,79.41,79.86,78.77,79.06,136600.0,79.41,79.86,78.77,79.06,136600.0
2015-02-13 10:00:00,79.11,79.62,78.69,79.06,108400.0,79.11,79.62,78.69,79.06,108400.0
2015-02-13 11:00:00,79.08,79.6,78.95,79.39,65400.0,79.08,79.6,78.95,79.39,65400.0
2015-02-13 12:00:00,79.27,79.54,78.99,79.05,66000.0,79.27,79.54,78.99,79.05,66000.0
2015-02-13 13:00:00,79.1,79.13,78.76,78.96,29400.0,79.1,79.13,78.76,78.96,29400.0
2015-02-13 14:00:00,79.04,79.18,79.01,79.17,52800.0,79.04,79.18,79.01,79.17,52800.0
2015-02-13 15:00:00,79.19,79.58,79.19,79.58,194800.0,79.19,79.58,79.19,79.58,194800.0
2015-02-17 09:30:00,78.81,79.99,78.25,79.03,52400.0,78.81,79.99,78.25,79.03,52400.0
2015-02-17 10:00:00,79.3,79.31,77.88,78.15,73200.0,79.3,79.31,77.88,78.15,73200.0
2015-02-17 11:00:00,78.19,78.55,78.11,78.55,91800.0,78.19,78.55,78.11,78.55,91800.0
2015-02-17 12:00:00,78.55,78.75,78.26,78.35,44400.0,78.55,78.75,78.26,78.35,44400.0
2015-02-17 13:00:00,78.36,78.45,78.07,78.21,128000.0,78.36,78.45,78.07,78.21,128000.0
2015-02-17 14:00:00,78.22,78.31,77.85,77.94,124800.0,78.22,78.31,77.85,77.94,124800.0
2015-02-17 15:00:00,77.85,78.08,77.61,78.02,200000.0,77.85,78.08,77.61,78.02,200000.0
2015-02-18 09:30:00,77.79,78.17,77.27,77.51,21000.0,77.79,78.17,77.27,77.51,21000.0
2015-02-18 10:00:00,77.64,78.14,77.51,77.97,63800.0,77.64,78.14,77.51,77.97,63800.0
2015-02-18 11:00:00,78.01,78.01,77.37,77.86,66400.0,78.01,78.01,77.37,77.86,66400.0
2015-02-18 12:00:00,77.86,78.05,77.58,77.67,40200.0,77.86,78.05,77.58,77.67,40200.0
2015-02-18 13:00:00,77.64,78.09,77.64,77.65,31600.0,77.64,78.09,77.64,77.65,31600.0
2015-02-18 14:00:00,77.67,77.95,77.55,77.88,54200.0,77.67,77.95,77.55,77.88,54200.0
2015-02-18 15:00:00,77.88,78.54,77.87,78.32,139600.0,77.88,78.54,77.87,78.32,139600.0
2015-02-19 09:30:00,77.95,78.36,77.94,78.36,13600.0,77.95,78.36,77.94,78.36,13600.0
2015-02-19 10:00:00,78.45,78.72,78.34,78.38,82600.0,78.45,78.72,78.34,78.38,82600.0
2015-02-19 11:00:00,78.38,78.38,78.1,78.26,47800.0,78.38,78.38,78.1,78.26,47800.0
2015-02-19 12:00:00,78.23,78.28,77.91,77.94,38600.0,78.23,78.28,77.91,77.94,38600.0
2015-02-19 13:00:00,77.85,77.95,77.73,77.92,39400.0,77.85,77.95,77.73,77.92,39400.0
2015-02-19 14:00:00,77.94,78.11,77.89,77.97,22600.0,77.94,78.11,77.89,77.97,22600.0
2015-02-19 15:00:00,78.03,78.39,78.03,78.28,83000.0,78.03,78.39,78.03,78.28,83000.0
2015-02-20 09:30:00,77.98,78.42,77.87,78.18,13800.0,77.98,78.42,77.87,78.18,13800.0
2015-02-20 10:00:00,78.28,78.75,78.11,78.73,62000.0,78.28,78.75,78.11,78.73,62000.0
2015-02-20 11:00:00,78.71,78.95,78.56,78.63,52000.0,78.71,78.95,78.56,78.63,52000.0
2015-02-20 12:00:00,78.65,79.05,78.65,78.8,27400.0,78.65,79.05,78.65,78.8,27400.0
2015-02-20 13:00:00,78.86,78.95,78.72,78.86,74200.0,78.86,78.95,78.72,78.86,74200.0
2015-02-20 14:00:00,78.86,79.12,78.82,79.07,61200.0,78.86,79.12,78.82,79.07,61200.0
2015-02-20 15:00:00,79.16,79.36,78.96,79.08,84800.0,79.16,79.36,78.96,79.08,84800.0
2015-02-23 09:30:00,78.98,79.75,78.96,79.21,28200.0,78.98,79.75,78.96,79.21,28200.0
2015-02-23 10:00:00,79.21,79.23,78.74,79.05,59800.0,79.21,79.23,78.74,79.05,59800.0
2015-02-23 11:00:00,79.0,79.6,78.92,79.49,66000.0,79.0,79.6,78.92,79.49,66000.0
2015-02-23 12:00:00,79.6,79.79,79.11,79.25,61400.0,79.6,79.79,79.11,79.25,61400.0
2015-02-23 13:00:00,79.26,79.28,79.03,79.03,39600.0,79.26,79.28,79.03,79.03,39600.0
2015-02-23 14:00:00,79.08,79.15,78.89,79.06,50400.0,79.08,79.15,78.89,79.06,50400.0
2015-02-23 15:00:00,79.07,79.25,79.01,79.25,71600.0,79.07,79.25,79.01,79.25,71600.0
2015-02-24 09:30:00,79.16,79.6,78.31,78.74,26200.0,79.16,79.6,78.31,78.74,26200.0
2015-02-24 10:00:00,78.64,79.0,78.52,78.52,113600.0,78.64,79.0,78.52,78.52,113600.0
2015-02-24 11:00:00,78.57,78.69,78.42,78.53,51200.0,78.57,78.69,78.42,78.53,51200.0
2015-02-24 12:00:00,78.53,78.54,78.21,78.33,15800.0,78.53,78.54,78.21,78.33,15800.0
2015-02-24 13:00:00,78.39,78.39,78.14,78.39,18400.0,78.39,78.39,78.14,78.39,18400.0
2015-02-24 14:00:00,78.39,78.46,78.17,78.44,24800.0,78.39,78.46,78.17,78.44,24800.0
2015-02-24 15:00:00,78.45,78.54,78.34,78.51,81600.0,78.45,78.54,78.34,78.51,81600.0
2015-02-25 09:30:00,78.6,78.6,78.01,78.2,9600.0,78.6,78.6,78.01,78.2,9600.0
2015-02-25 10:00:00,78.39,78.69,78.19,78.69,57200.0,78.39,78.69,78.19,78.69,57200.0
2015-02-25 11:00:00,78.73,78.76,78.44,78.52,43000.0,78.73,78.76,78.44,78.52,43000.0
2015-02-25 12:00:00,78.57,78.73,78.46,78.63,122200.0,78.57,78.73,78.46,78.63,122200.0
2015-02-25 13:00:00,78.58,78.91,78.58,78.86,17800.0,78.58,78.91,78.58,78.86,17800.0
2015-02-25 14:00:00,78.82,78.85,78.19,78.27,26000.0,78.82,78.85,78.19,78.27,26000.0
2015-02-25 15:00:00,78.29,78.67,78.25,78.59,73400.0,78.29,78.67,78.25,78.59,73400.0
2015-02-26 09:30:00,78.67,79.0,78.24,78.26,55200.0,78.67,79.0,78.24,78.26,55200.0
2015-02-26 10:00:00,78.26,79.15,78.08,78.72,45800.0,78.26,79.15,78.08,78.72,45800.0
2015-02-26 11:00:00,78.73,78.97,78.58,78.91,35600.0,78.73,78.97,78.58,78.91,35600.0
2015-02-26 12:00:00,78.96,79.0,78.55,78.81,108400.0,78.96,79.0,78.55,78.81,108400.0
2015-02-26 13:00:00,78.8,78.99,78.66,78.91,26600.0,78.8,78.99,78.66,78.91,26600.0
2015-02-26 14:00:00,78.92,79.05,78.83,78.9,28800.0,78.92,79.05,78.83,78.9,28800.0
2015-02-26 15:00:00,78.86,79.22,78.8,79.02,50200.0,78.86,79.22,78.8,79.02,50200.0
2015-02-27 09:30:00,79.1,79.5,78.36,79.0,21200.0,79.1,79.5,78.36,79.0,21200.0
2015-02-27 10:00:00,79.03,79.22,78.55,79.21,64000.0,79.03,79.22,78.55,79.21,64000.0
2015-02-27 11:00:00,79.25,79.25,78.66,78.89,85600.0,79.25,79.25,78.66,78.89,85600.0
2015-02-27 12:00:00,78.9,79.19,78.8,79.11,25200.0,78.9,79.19,78.8,79.11,25200.0
2015-02-27 13:00:00,79.15,79.31,78.92,78.98,79400.0,79.15,79.31,78.92,78.98,79400.0
2015-02-27 14:00:00,79.07,79.07,78.45,78.52,55600.0,79.07,79.07,78.45,78.52,55600.0
2015-02-27 15:00:00,78.48,78.71,78.36,78.43,78400.0,78.48,78.71,78.36,78.43,78400.0
2015-03-02 09:30:00,78.27,79.44,78.27,79.16,67000.0,78.27,79.44,78.27,79.16,67000.0
2015-03-02 10:00:00,79.17,79.82,78.99,79.47,153000.0,79.17,79.82,78.99,79.47,153000.0
2015-03-02 11:00:00,79.47,79.69,79.35,79.43,60200.0,79.47,79.69,79.35,79.43,60200.0
2015-03-02 12:00:00,79.43,79.74,79.3,79.72,36000.0,79.43,79.74,79.3,79.72,36000.0
2015-03-02 13:00:00,79.75,79.75,79.55,79.55,28400.0,79.75,79.75,79.55,79.55,28400.0
2015-03-02 14:00:00,79.55,79.61,79.47,79.58,57000.0,79.55,79.61,79.47,79.58,57000.0
2015-03-02 15:00:00,79.65,79.93,79.61,79.71,68200.0,79.65,79.93,79.61,79.71,68200.0
2015-03-03 09:30:00,79.41,79.54,78.95,79.11,48200.0,79.41,79.54,78.95,79.11,48200.0
2015-03-03 10:00:00,79.21,79.31,78.53,78.53,110200.0,79.21,79.31,78.53,78.53,110200.0
2015-03-03 11:00:00,78.6,78.61,77.94,78.04,55400.0,78.6,78.61,77.94,78.04,55400.0
2015-03-03 12:00:00,78.05,78.58,77.92,78.35,43400.0,78.05,78.58,77.92,78.35,43400.0
2015-03-03 13:00:00,78.58,78.58,78.03,78.41,28200.0,78.58,78.58,78.03,78.41,28200.0
2015-03-03 14:00:00,78.43,78.79,78.39,78.51,43800.0,78.43,78.79,78.39,78.51,43800.0
2015-03-03 15:00:00,78.51,78.67,78.36,78.63,59000.0,78.51,78.67,78.36,78.63,59000.0
2015-03-04 09:30:00,78.51,78.63,78.11,78.3,20600.0,78.51,78.63,78.11,78.3,20600.0
2015-03-04 10:00:00,78.41,78.48,78.11,78.39,54400.0,78.41,78.48,78.11,78.39,54400.0
2015-03-04 11:00:00,78.45,79.01,78.3,78.91,92000.0,78.45,79.01,78.3,78.91,92000.0
2015-03-04 12:00:00,78.93,79.21,78.61,79.21,66200.0,78.93,79.21,78.61,79.21,66200.0
2015-03-04 13:00:00,79.14,79.45,79.0,79.07,69200.0,79.14,79.45,79.0,79.07,69200.0
2015-03-04 14:00:00,79.11,79.17,78.69,78.88,150600.0,79.11,79.17,78.69,78.88,150600.0
2015-03-04 15:00:00,78.86,78.88,78.59,78.77,116200.0,78.86,78.88,78.59,78.77,116200.0
2015-03-05 09:30:00,78.8,79.86,78.73,79.63,121000.0,78.8,79.86,78.73,79.63,121000.0
2015-03-05 10:00:00,79.61,79.82,79.08,79.11,103000.0,79.61,79.82,79.08,79.11,103000.0
2015-03-05 11:00:00,79.1,79.35,78.77,78.82,86200.0,79.1,79.35,78.77,78.82,86200.0
2015-03-05 12:00:00,78.85,79.03,78.32,78.4,110800.0,78.85,79.03,78.32,78.4,110800.0
2015-03-05 13:00:00,78.42,79.3,78.42,79.26,58600.0,78.42,79.3,78.42,79.26,58600.0
2015-03-05 14:00:00,79.25,79.25,78.61,78.73,62600.0,79.25,79.25,78.61,78.73,62600.0
2015-03-05 15:00:00,78.72,79.24,78.68,78.93,77400.0,78.72,79.24,78.68,78.93,77400.0
2015-03-06 09:30:00,78.56,78.83,78.25,78.44,61200.0,78.56,78.83,78.25,78.44,61200.0
2015-03-06 10:00:00,78.49,78.54,78.31,78.33,28600.0,78.49,78.54,78.31,78.33,28600.0
2015-03-06 11:00:00,78.42,78.44,76.96,77.65,135000.0,78.42,78.44,76.96,77.65,135000.0
2015-03-06 12:00:00,77.62,77.71,77.4,77.4,36200.0,77.62,77.71,77.4,77.4,36200.0
2015-03-06 13:00:00,77.39,77.42,77.08,77.41,29200.0,77.39,77.42,77.08,77.41,29200.0
2015-03-06 14:00:00,77.41,77.46,76.95,77.14,99600.0,77.41,77.46,76.95,77.14,99600.0
2015-03-06 15:00:00,77.17,77.32,77.01,77.27,79400.0,77.17,77.32,77.01,77.27,79400.0
2015-03-09 09:30:00,77.14,77.16,76.58,76.87,42400.0,77.14,77.16,76.58,76.87,42400.0
2015-03-09 10:00:00,76.9,76.92,76.12,76.33,195200.0,76.9,76.92,76.12,76.33,195200.0
2015-03-09 11:00:00,76.32,76.58,76.28,76.5,78000.0,76.32,76.58,76.28,76.5,78000.0
2015-03-09 12:00:00,76.5,76.57,76.14,76.53,46800.0,76.5,76.57,76.14,76.53,46800.0
2015-03-09 13:00:00,76.52,76.74,76.42,76.64,92400.0,76.52,76.74,76.42,76.64,92400.0
2015-03-09 14:00:00,76.67,76.67,76.29,76.39,74200.0,76.67,76.67,76.29,76.39,74200.0
2015-03-09 15:00:00,76.38,76.41,76.01,76.21,167600.0,76.38,76.41,76.01,76.21,167600.0
2015-03-10 09:30:00,76.0,76.0,74.64,75.02,94000.0,76.0,76.0,74.64,75.02,94000.0
2015-03-10 10:00:00,75.01,75.26,74.91,75.16,116400.0,75.01,75.26,74.91,75.16,116400.0
2015-03-10 11:00:00,75.14,75.79,75.13,75.2,165200.0,75.14,75.79,75.13,75.2,165200.0
2015-03-10 12:00:00,75.13,75.83,75.06,75.77,53400.0,75.13,75.83,75.06,75.77,53400.0
2015-03-10 13:00:00,75.85,76.03,75.6,76.03,89800.0,75.85,76.03,75.6,76.03,89800.0
2015-03-10 14:00:00,76.0,76.03,75.55,75.55,54600.0,76.0,76.03,75.55,75.55,54600.0
2015-03-10 15:00:00,75.51,75.57,75.21,75.23,118000.0,75.51,75.57,75.21,75.23,118000.0
2015-03-11 09:30:00,75.43,75.43,74.56,75.1,81800.0,75.43,75.43,74.56,75.1,81800.0
2015-03-11 10:00:00,75.03,75.11,74.68,74.79,38000.0,75.03,75.11,74.68,74.79,38000.0
2015-03-11 11:00:00,74.78,75.02,74.71,74.91,76000.0,74.78,75.02,74.71,74.91,76000.0
2015-03-11 12:00:00,74.95,75.08,74.88,75.0,58000.0,74.95,75.08,74.88,75.0,58000.0
2015-03-11 13:00:00,75.0,75.0,74.72,74.83,32600.0,75.0,75.0,74.72,74.83,32600.0
2015-03-11 14:00:00,74.85,75.05,74.74,74.97,50200.0,74.85,75.05,74.74,74.97,50200.0
2015-03-11 15:00:00,74.96,75.01,74.67,75.0,104800.0,74.96,75.01,74.67,75.0,104800.0
2015-03-12 09:30:00,75.01,75.32,74.31,75.1,53400.0,75.01,75.32,74.31,75.1,53400.0
2015-03-12 10:00:00,75.12,75.17,74.89,75.14,30200.0,75.12,75.17,74.89,75.14,30200.0
2015-03-12 11:00:00,75.17,75.31,75.11,75.22,37200.0,75.17,75.31,75.11,75.22,37200.0
2015-03-12 12:00:00,75.2,75.21,75.01,75.01,57600.0,75.2,75.21,75.01,75.01,57600.0
2015-03-12 13:00:00,75.04,75.17,75.0,75.1,55800.0,75.04,75.17,75.0,75.1,55800.0
2015-03-12 14:00:00,75.1,75.13,75.01,75.09,28200.0,75.1,75.13,75.01,75.09,28200.0
2015-03-12 15:00:00,75.1,75.25,75.05,75.16,112000.0,75.1,75.25,75.05,75.16,112000.0
2015-03-13 09:30:00,74.78,75.17,74.46,75.0,29800.0,74.78,75.17,74.46,75.0,29800.0
2015-03-13 10:00:00,75.07,75.07,74.51,74.64,39200.0,75.07,75.07,74.51,74.64,39200.0
2015-03-13 11:00:00,74.54,74.75,74.39,74.45,109800.0,74.54,74.75,74.39,74.45,109800.0
2015-03-13 12:00:00,74.46,74.86,74.42,74.71,48800.0,74.46,74.86,74.42,74.71,48800.0
2015-03-13 13:00:00,74.71,74.72,74.37,74.66,16200.0,74.71,74.72,74.37,74.66,16200.0
2015-03-13 14:00:00,74.52,74.63,74.4,74.51,19800.0,74.52,74.63,74.4,74.51,19800.0
2015-03-13 15:00:00,74.5,74.61,74.41,74.52,111400.0,74.5,74.61,74.41,74.52,111400.0
2015-03-16 09:30:00,75.12,76.27,75.0,76.08,83400.0,75.12,76.27,75.0,76.08,83400.0
2015-03-16 10:00:00,76.11,76.85,76.06,76.48,108800.0,76.11,76.85,76.06,76.48,108800.0
2015-03-16 11:00:00,76.48,76.7,76.45,76.57,46400.0,76.48,76.7,76.45,76.57,46400.0
2015-03-16 12:00:00,76.58,76.58,76.05,76.27,32200.0,76.58,76.58,76.05,76.27,32200.0
2015-03-16 13:00:00,76.28,76.46,76.06,76.37,91800.0,76.28,76.46,76.06,76.37,91800.0
2015-03-16 14:00:00,76.38,76.41,76.19,76.31,62000.0,76.38,76.41,76.19,76.31,62000.0
2015-03-16 15:00:00,76.31,76.32,76.02,76.2,86000.0,76.31,76.32,76.02,76.2,86000.0
2015-03-17 09:30:00,76.25,76.32,75.94,75.94,9800.0,76.25,76.32,75.94,75.94,9800.0
2015-03-17 10:00:00,75.77,76.21,75.77,76.1,9400.0,75.77,76.21,75.77,76.1,9400.0
2015-03-17 11:00:00,76.09,76.1,75.53,75.61,41800.0,76.09,76.1,75.53,75.61,41800.0
2015-03-17 12:00:00,75.66,75.81,75.61,75.64,15200.0,75.66,75.81,75.61,75.64,15200.0
2015-03-17 13:00:00,75.67,75.8,75.64,75.78,30000.0,75.67,75.8,75.64,75.78,30000.0
2015-03-17 14:00:00,75.8,76.04,75.63,76.04,51800.0,75.8,76.04,75.63,76.04,51800.0
2015-03-17 15:00:00,76.0,76.1,75.76,75.86,90600.0,76.0,76.1,75.76,75.86,90600.0
2015-03-18 09:30:00,75.53,76.2,75.23,75.73,89200.0,75.53,76.2,75.23,75.73,89200.0
2015-03-18 10:00:00,75.72,76.02,75.36,75.42,56200.0,75.72,76.02,75.36,75.42,56200.0
2015-03-18 11:00:00,75.37,75.76,75.37,75.75,27200.0,75.37,75.76,75.37,75.75,27200.0
2015-03-18 12:00:00,75.75,75.86,75.71,75.86,14400.0,75.75,75.86,75.71,75.86,14400.0
2015-03-18 13:00:00,75.78,75.83,75.46,75.77,40800.0,75.78,75.83,75.46,75.77,40800.0
2015-03-18 14:00:00,75.78,76.39,75.78,75.98,98800.0,75.78,76.39,75.78,75.98,98800.0
2015-03-18 15:00:00,76.05,76.42,75.76,75.83,130400.0,76.05,76.42,75.76,75.83,130400.0
2015-03-19 09:30:00,75.7,76.4,75.21,76.4,103800.0,75.7,76.4,75.21,76.4,103800.0
2015-03-19 10:00:00,76.27,76.71,76.05,76.71,44800.0,76.27,76.71,76.05,76.71,44800.0
2015-03-19 11:00:00,76.67,77.05,76.66,76.84,66200.0,76.67,77.05,76.66,76.84,66200.0
2015-03-19 12:00:00,76.78,76.89,76.51,76.89,33200.0,76.78,76.89,76.51,76.89,33200.0
2015-03-19 13:00:00,76.81,77.49,76.8,77.47,55200.0,76.81,77.49,76.8,77.47,55200.0
2015-03-19 14:00:00,77.47,77.86,77.44,77.61,92800.0,77.47,77.86,77.44,77.61,92800.0
2015-03-19 15:00:00,77.65,77.69,77.19,77.21,131000.0,77.65,77.69,77.19,77.21,131000.0
2015-03-20 09:30:00,77.62,78.19,77.04,77.66,202400.0,77.62,78.19,77.04,77.66,202400.0
2015-03-20 10:00:00,77.59,77.59,76.06,76.14,60800.0,77.59,77.59,76.06,76.14,60800.0
2015-03-20 11:00:00,76.21,76.39,75.78,75.99,59600.0,76.21,76.39,75.78,75.99,59600.0
2015-03-20 12:00:00,76.03,76.13,75.42,75.89,94800.0,76.03,76.13,75.42,75.89,94800.0
2015-03-20 13:00:00,75.92,75.93,75.42,75.76,73600.0,75.92,75.93,75.42,75.76,73600.0
2015-03-20 14:00:00,75.77,76.2,75.75,76.2,43800.0,75.77,76.2,75.75,76.2,43800.0
2015-03-20 15:00:00,76.18,76.59,75.92,76.37,184000.0,76.18,76.59,75.92,76.37,184000.0
2015-03-23 09:30:00,76.28,76.73,75.72,75.79,15000.0,76.28,76.73,75.72,75.79,15000.0
2015-03-23 10:00:00,75.88,76.9,75.81,76.85,66600.0,75.88,76.9,75.81,76.85,66600.0
2015-03-23 11:00:00,76.82,77.05,76.49,76.92,58400.0,76.82,77.05,76.49,76.92,58400.0
2015-03-23 12:00:00,76.92,77.04,76.68,76.89,34400.0,76.92,77.04,76.68,76.89,34400.0
2015-03-23 13:00:00,76.91,77.11,76.66,76.83,40200.0,76.91,77.11,76.66,76.83,40200.0
2015-03-23 14:00:00,76.82,77.01,76.67,76.94,80200.0,76.82,77.01,76.67,76.94,80200.0
2015-03-23 15:00:00,76.94,77.33,76.65,77.18,183200.0,76.94,77.33,76.65,77.18,183200.0
2015-03-24 09:30:00,77.47,77.49,77.1,77.32,18600.0,77.47,77.49,77.1,77.32,18600.0
2015-03-24 10:00:00,77.38,77.67,77.38,77.57,23200.0,77.38,77.67,77.38,77.57,23200.0
2015-03-24 11:00:00,77.57,77.87,77.47,77.51,49800.0,77.57,77.87,77.47,77.51,49800.0
2015-03-24 12:00:00,77.53,77.56,77.13,77.13,20600.0,77.53,77.56,77.13,77.13,20600.0
2015-03-24 13:00:00,77.1,77.29,76.67,76.87,81800.0,77.1,77.29,76.67,76.87,81800.0
2015-03-24 14:00:00,76.8,76.83,76.64,76.66,23400.0,76.8,76.83,76.64,76.66,23400.0
2015-03-24 15:00:00,76.69,76.69,76.26,76.29,103000.0,76.69,76.69,76.26,76.29,103000.0
2015-03-25 09:30:00,76.21,76.75,75.82,75.97,7800.0,76.21,76.75,75.82,75.97,7800.0
2015-03-25 10:00:00,75.91,76.21,75.78,75.91,30000.0,75.91,76.21,75.78,75.91,30000.0
2015-03-25 11:00:00,75.85,75.91,75.29,75.41,34200.0,75.85,75.91,75.29,75.41,34200.0
2015-03-25 12:00:00,75.41,75.5,74.92,75.15,34400.0,75.41,75.5,74.92,75.15,34400.0
2015-03-25 13:00:00,74.97,75.11,74.85,74.98,50400.0,74.97,75.11,74.85,74.98,50400.0
2015-03-25 14:00:00,74.9,75.25,74.9,75.01,43800.0,74.9,75.25,74.9,75.01,43800.0
2015-03-25 15:00:00,74.96,75.17,74.88,75.08,108200.0,74.96,75.17,74.88,75.08,108200.0
2015-03-26 09:30:00,74.48,74.87,74.02,74.72,28200.0,74.48,74.87,74.02,74.72,28200.0
2015-03-26 10:00:00,74.83,75.06,74.45,74.98,29000.0,74.83,75.06,74.45,74.98,29000.0
2015-03-26 11:00:00,74.98,75.26,74.89,75.2,28000.0,74.98,75.26,74.89,75.2,28000.0
2015-03-26 12:00:00,75.26,75.52,75.19,75.52,15000.0,75.26,75.52,75.19,75.52,15000.0
2015-03-26 13:00:00,75.47,75.58,75.35,75.55,42600.0,75.47,75.58,75.35,75.55,42600.0
2015-03-26 14:00:00,75.64,75.66,75.32,75.42,24600.0,75.64,75.66,75.32,75.42,24600.0
2015-03-26 15:00:00,75.45,75.49,75.02,75.11,65600.0,75.45,75.49,75.02,75.11,65600.0
2015-03-27 09:30:00,75.08,75.88,74.75,75.56,11200.0,75.08,75.88,74.75,75.56,11200.0
2015-03-27 10:00:00,75.7,76.08,75.35,76.08,30800.0,75.7,76.08,75.35,76.08,30800.0
2015-03-27 11:00:00,76.06,76.32,75.87,75.87,29400.0,76.06,76.32,75.87,75.87,29400.0
2015-03-27 12:00:00,75.92,76.37,75.92,76.29,39000.0,75.92,76.37,75.92,76.29,39000.0
2015-03-27 13:00:00,76.18,76.42,76.05,76.34,93000.0,76.18,76.42,76.05,76.34,93000.0
2015-03-27 14:00:00,76.31,76.68,76.31,76.36,62000.0,76.31,76.68,76.31,76.36,62000.0
2015-03-27 15:00:00,76.36,76.73,76.35,76.58,93600.0,76.36,76.73,76.35,76.58,93600.0
2015-03-30 09:30:00,77.15,77.44,76.71,77.3,90200.0,77.15,77.44,76.71,77.3,90200.0
2015-03-30 10:00:00,77.33,77.96,77.17,77.85,97600.0,77.33,77.96,77.17,77.85,97600.0
2015-03-30 11:00:00,77.86,77.99,77.58,77.67,75000.0,77.86,77.99,77.58,77.67,75000.0
2015-03-30 12:00:00,77.69,78.05,77.68,77.89,48400.0,77.69,78.05,77.68,77.89,48400.0
2015-03-30 13:00:00,77.94,78.41,77.93,78.29,47600.0,77.94,78.41,77.93,78.29,47600.0
2015-03-30 14:00:00,78.3,78.6,78.08,78.16,75800.0,78.3,78.6,78.08,78.16,75800.0
2015-03-30 15:00:00,78.16,78.42,77.99,78.08,123600.0,78.16,78.42,77.99,78.08,123600.0
2015-03-31 09:30:00,77.58,78.04,77.25,77.85,59000.0,77.58,78.04,77.25,77.85,59000.0
2015-03-31 10:00:00,77.81,78.27,77.69,78.18,30400.0,77.81,78.27,77.69,78.18,30400.0
2015-03-31 11:00:00,78.15,78.66,78.03,78.15,77400.0,78.15,78.66,78.03,78.15,77400.0
2015-03-31 12:00:00,78.11,78.32,77.8,78.1,94200.0,78.11,78.32,77.8,78.1,94200.0
2015-03-31 13:00:00,78.12,78.15,77.42,77.46,37600.0,78.12,78.15,77.42,77.46,37600.0
2015-03-31 14:00:00,77.46,77.59,77.21,77.58,37200.0,77.46,77.59,77.21,77.58,37200.0
2015-03-31 15:00:00,77.51,77.58,77.19,77.24,126800.0,77.51,77.58,77.19,77.24,126800.0
2015-04-01 09:30:00,76.89,76.89,75.33,75.33,33200.0,76.89,76.89,75.33,75.33,33200.0
2015-04-01 10:00:00,75.37,76.44,75.33,75.97,107800.0,75.37,76.44,75.33,75.97,107800.0
2015-04-01 11:00:00,76.07,76.09,75.64,75.72,42000.0,76.07,76.09,75.64,75.72,42000.0
2015-04-01 12:00:00,75.66,75.76,75.18,75.18,35400.0,75.66,75.76,75.18,75.18,35400.0
2015-04-01 13:00:00,75.16,75.52,75.03,75.34,77200.0,75.16,75.52,75.03,75.34,77200.0
2015-04-01 14:00:00,75.38,75.63,75.25,75.4,90600.0,75.38,75.63,75.25,75.4,90600.0
2015-04-01 15:00:00,75.39,75.93,75.33,75.83,110800.0,75.39,75.93,75.33,75.83,110800.0
2015-04-02 09:30:00,76.03,76.48,75.74,76.08,33000.0,76.03,76.48,75.74,76.08,33000.0
2015-04-02 10:00:00,76.06,76.63,76.03,76.63,35600.0,76.06,76.63,76.03,76.63,35600.0
2015-04-02 11:00:00,76.61,76.82,76.27,76.34,40800.0,76.61,76.82,76.27,76.34,40800.0
2015-04-02 12:00:00,76.32,76.58,76.11,76.56,25800.0,76.32,76.58,76.11,76.56,25800.0
2015-04-02 13:00:00,76.52,76.66,76.31,76.6,26400.0,76.52,76.66,76.31,76.6,26400.0
2015-04-02 14:00:00,76.65,76.83,76.37,76.53,36800.0,76.65,76.83,76.37,76.53,36800.0
2015-04-02 15:00:00,76.5,76.75,76.42,76.54,90400.0,76.5,76.75,76.42,76.54,90400.0
2015-04-06 09:30:00,76.08,77.08,76.03,77.08,55400.0,76.08,77.08,76.03,77.08,55400.0
2015-04-06 10:00:00,77.07,77.31,76.68,76.97,62000.0,77.07,77.31,76.68,76.97,62000.0
2015-04-06 11:00:00,77.03,77.22,76.64,76.64,25800.0,77.03,77.22,76.64,76.64,25800.0
2015-04-06 12:00:00,76.8,77.08,76.74,77.02,30200.0,76.8,77.08,76.74,77.02,30200.0
2015-04-06 13:00:00,77.04,77.15,76.71,76.89,21400.0,77.04,77.15,76.71,76.89,21400.0
2015-04-06 14:00:00,76.92,76.92,76.31,76.36,34600.0,76.92,76.92,76.31,76.36,34600.0
2015-04-06 15:00:00,76.44,76.67,76.31,76.55,94200.0,76.44,76.67,76.31,76.55,94200.0
2015-04-07 09:30:00,76.47,76.88,76.01,76.61,10200.0,76.47,76.88,76.01,76.61,10200.0
2015-04-07 10:00:00,76.61,76.95,76.16,76.27,63600.0,76.61,76.95,76.16,76.27,63600.0
2015-04-07 11:00:00,76.24,76.52,76.21,76.38,31400.0,76.24,76.52,76.21,76.38,31400.0
2015-04-07 12:00:00,76.26,76.45,76.04,76.04,19000.0,76.26,76.45,76.04,76.04,19000.0
2015-04-07 13:00:00,76.17,76.17,75.75,75.83,29000.0,76.17,76.17,75.75,75.83,29000.0
2015-04-07 14:00:00,75.81,75.81,75.44,75.77,90400.0,75.81,75.81,75.44,75.77,90400.0
2015-04-07 15:00:00,75.83,75.83,75.5,75.52,59800.0,75.83,75.83,75.5,75.52,59800.0
2015-04-08 09:30:00,75.5,75.83,75.29,75.63,85800.0,75.5,75.83,75.29,75.63,85800.0
2015-04-08 10:00:00,75.6,75.8,75.42,75.73,98000.0,75.6,75.8,75.42,75.73,98000.0
2015-04-08 11:00:00,75.73,77.08,75.58,76.81,68400.0,75.73,77.08,75.58,76.81,68400.0
2015-04-08 12:00:00,76.85,77.31,76.71,77.16,33800.0,76.85,77.31,76.71,77.16,33800.0
2015-04-08 13:00:00,77.08,77.23,76.88,77.1,25800.0,77.08,77.23,76.88,77.1,25800.0
2015-04-08 14:00:00,77.08,77.08,76.66,76.8,35200.0,77.08,77.08,76.66,76.8,35200.0
2015-04-08 15:00:00,76.85,76.91,76.58,76.74,92200.0,76.85,76.91,76.58,76.74,92200.0
2015-04-09 09:30:00,77.02,77.03,76.47,76.48,9200.0,77.02,77.03,76.47,76.48,9200.0
2015-04-09 10:00:00,76.61,76.78,76.2,76.31,11000.0,76.61,76.78,76.2,76.31,11000.0
2015-04-09 11:00:00,76.2,76.23,75.9,76.04,11400.0,76.2,76.23,75.9,76.04,11400.0
2015-04-09 12:00:00,76.03,76.36,75.92,76.28,30800.0,76.03,76.36,75.92,76.28,30800.0
2015-04-09 13:00:00,76.25,76.28,75.93,75.94,21400.0,76.25,76.28,75.93,75.94,21400.0
2015-04-09 14:00:00,75.98,76.01,75.69,75.96,16400.0,75.98,76.01,75.69,75.96,16400.0
2015-04-09 15:00:00,75.96,76.43,75.95,76.43,51800.0,75.96,76.43,75.95,76.43,51800.0
2015-04-10 09:30:00,76.63,76.94,76.63,76.94,3400.0,76.63,76.94,76.63,76.94,3400.0
2015-04-10 10:00:00,76.74,77.22,76.64,77.13,19200.0,76.74,77.22,76.64,77.13,19200.0
2015-04-10 11:00:00,77.06,77.24,76.94,77.2,12000.0,77.06,77.24,76.94,77.2,12000.0
2015-04-10 12:00:00,77.2,77.26,76.91,76.91,11200.0,77.2,77.26,76.91,76.91,11200.0
2015-04-10 13:00:00,76.91,77.03,76.82,76.93,27800.0,76.91,77.03,76.82,76.93,27800.0
2015-04-10 14:00:00,76.93,77.0,76.79,76.79,11200.0,76.93,77.0,76.79,76.79,11200.0
2015-04-10 15:00:00,76.69,76.83,76.57,76.82,73600.0,76.69,76.83,76.57,76.82,73600.0
2015-04-13 09:30:00,76.58,77.35,76.56,77.21,45800.0,76.58,77.35,76.56,77.21,45800.0
2015-04-13 10:00:00,77.18,77.23,77.0,77.0,17000.0,77.18,77.23,77.0,77.0,17000.0
2015-04-13 11:00:00,76.9,77.07,76.9,76.91,6200.0,76.9,77.07,76.9,76.91,6200.0
2015-04-13 12:00:00,76.96,77.03,76.82,76.86,11800.0,76.96,77.03,76.82,76.86,11800.0
2015-04-13 13:00:00,76.86,76.86,76.54,76.63,5600.0,76.86,76.86,76.54,76.63,5600.0
2015-04-13 14:00:00,76.66,76.66,76.44,76.44,7200.0,76.66,76.66,76.44,76.44,7200.0
2015-04-13 15:00:00,76.55,76.57,76.33,76.35,49200.0,76.55,76.57,76.33,76.35,49200.0
2015-04-14 09:30:00,76.46,76.53,75.57,75.57,12600.0,76.46,76.53,75.57,75.57,12600.0
2015-04-14 10:00:00,75.5,75.5,75.09,75.29,36000.0,75.5,75.5,75.09,75.29,36000.0
2015-04-14 11:00:00,75.29,75.64,75.22,75.32,54800.0,75.29,75.64,75.22,75.32,54800.0
2015-04-14 12:00:00,75.25,75.39,75.19,75.31,40400.0,75.25,75.39,75.19,75.31,40400.0
2015-04-14 13:00:00,75.16,75.74,75.09,75.61,40000.0,75.16,75.74,75.09,75.61,40000.0
2015-04-14 14:00:00,75.61,75.78,75.4,75.66,23800.0,75.61,75.78,75.4,75.66,23800.0
2015-04-14 15:00:00,75.74,75.92,75.64,75.91,67800.0,75.74,75.92,75.64,75.91,67800.0
2015-04-15 09:30:00,76.01,76.56,75.85,75.96,7000.0,76.01,76.56,75.85,75.96,7000.0
2015-04-15 10:00:00,75.99,76.04,75.71,75.73,10800.0,75.99,76.04,75.71,75.73,10800.0
2015-04-15 11:00:00,75.76,75.78,75.44,75.48,8200.0,75.76,75.78,75.44,75.48,8200.0
2015-04-15 12:00:00,75.66,75.66,75.47,75.66,6200.0,75.66,75.66,75.47,75.66,6200.0
2015-04-15 13:00:00,75.7,76.02,75.69,75.91,17000.0,75.7,76.02,75.69,75.91,17000.0
2015-04-15 14:00:00,75.86,75.89,75.45,75.45,27400.0,75.86,75.89,75.45,75.45,27400.0
2015-04-15 15:00:00,75.45,75.69,75.33,75.5,54600.0,75.45,75.69,75.33,75.5,54600.0
2015-04-16 09:30:00,75.1,75.44,74.94,74.94,13600.0,75.1,75.44,74.94,74.94,13600.0
2015-04-16 10:00:00,75.08,75.39,74.89,75.0,28200.0,75.08,75.39,74.89,75.0,28200.0
2015-04-16 11:00:00,75.02,75.43,74.89,75.27,15600.0,75.02,75.43,74.89,75.27,15600.0
2015-04-16 12:00:00,75.23,75.51,75.22,75.38,13000.0,75.23,75.51,75.22,75.38,13000.0
2015-04-16 13:00:00,75.46,75.74,75.39,75.68,15600.0,75.46,75.74,75.39,75.68,15600.0
2015-04-16 14:00:00,75.69,75.85,75.57,75.83,45400.0,75.69,75.85,75.57,75.83,45400.0
2015-04-16 15:00:00,75.78,76.11,75.73,75.97,62600.0,75.78,76.11,75.73,75.97,62600.0
2015-04-17 09:30:00,75.46,75.66,74.81,75.11,42800.0,75.46,75.66,74.81,75.11,42800.0
2015-04-17 10:00:00,75.15,75.15,74.58,74.76,38000.0,75.15,75.15,74.58,74.76,38000.0
2015-04-17 11:00:00,74.61,74.86,74.57,74.71,26400.0,74.61,74.86,74.57,74.71,26400.0
2015-04-17 12:00:00,74.69,74.82,74.59,74.59,9200.0,74.69,74.82,74.59,74.59,9200.0
2015-04-17 13:00:00,74.59,74.62,74.31,74.36,23200.0,74.59,74.62,74.31,74.36,23200.0
2015-04-17 14:00:00,74.36,74.49,74.17,74.46,47400.0,74.36,74.49,74.17,74.46,47400.0
2015-04-17 15:00:00,74.46,74.73,74.42,74.71,78000.0,74.46,74.73,74.42,74.71,78000.0
2015-04-20 09:30:00,75.04,75.52,74.68,75.25,29200.0,75.04,75.52,74.68,75.25,29200.0
2015-04-20 10:00:00,75.26,76.2,75.19,76.14,150800.0,75.26,76.2,75.19,76.14,150800.0
2015-04-20 11:00:00,76.17,77.08,76.1,76.5,228800.0,76.17,77.08,76.1,76.5,228800.0
2015-04-20 12:00:00,76.51,76.52,76.03,76.13,76000.0,76.51,76.52,76.03,76.13,76000.0
2015-04-20 13:00:00,76.17,76.34,76.04,76.29,38000.0,76.17,76.34,76.04,76.29,38000.0
2015-04-20 14:00:00,76.26,76.31,75.94,75.94,116000.0,76.26,76.31,75.94,75.94,116000.0
2015-04-20 15:00:00,75.96,76.17,75.73,76.05,176800.0,75.96,76.17,75.73,76.05,176800.0
2015-04-21 09:30:00,76.43,76.64,76.39,76.39,19000.0,76.43,76.64,76.39,76.39,19000.0
2015-04-21 10:00:00,76.39,76.61,76.19,76.61,39000.0,76.39,76.61,76.19,76.61,39000.0
2015-04-21 11:00:00,76.65,77.59,76.61,77.45,70200.0,76.65,77.59,76.61,77.45,70200.0
2015-04-21 12:00:00,77.39,77.42,77.28,77.37,7800.0,77.39,77.42,77.28,77.37,7800.0
2015-04-21 13:00:00,77.41,77.65,77.31,77.5,20600.0,77.41,77.65,77.31,77.5,20600.0
2015-04-21 14:00:00,77.5,77.86,77.5,77.86,23000.0,77.5,77.86,77.5,77.86,23000.0
2015-04-21 15:00:00,77.83,77.87,77.56,77.62,105800.0,77.83,77.87,77.56,77.62,105800.0
2015-04-22 09:30:00,77.85,77.88,77.06,77.26,74600.0,77.85,77.88,77.06,77.26,74600.0
2015-04-22 10:00:00,77.41,77.52,76.71,77.06,80600.0,77.41,77.52,76.71,77.06,80600.0
2015-04-22 11:00:00,77.11,77.39,77.04,77.37,45000.0,77.11,77.39,77.04,77.37,45000.0
2015-04-22 12:00:00,77.31,77.5,77.04,77.49,37200.0,77.31,77.5,77.04,77.49,37200.0
2015-04-22 13:00:00,77.49,77.76,77.29,77.67,34000.0,77.49,77.76,77.29,77.67,34000.0
2015-04-22 14:00:00,77.69,77.97,77.63,77.88,22600.0,77.69,77.97,77.63,77.88,22600.0
2015-04-22 15:00:00,77.84,78.06,77.64,77.99,87400.0,77.84,78.06,77.64,77.99,87400.0
2015-04-23 09:30:00,77.51,78.36,77.51,77.92,70400.0,77.51,78.36,77.51,77.92,70400.0
2015-04-23 10:00:00,78.01,78.87,77.94,78.84,65400.0,78.01,78.87,77.94,78.84,65400.0
2015-04-23 11:00:00,78.83,81.0,78.74,80.3,216000.0,78.83,81.0,78.74,80.3,216000.0
2015-04-23 12:00:00,80.25,80.25,79.55,80.06,53000.0,80.25,80.25,79.55,80.06,53000.0
2015-04-23 13:00:00,80.02,80.21,79.89,79.99,50000.0,80.02,80.21,79.89,79.99,50000.0
2015-04-23 14:00:00,79.99,80.08,79.69,79.87,80600.0,79.99,80.08,79.69,79.87,80600.0
2015-04-23 15:00:00,79.86,80.02,79.7,79.7,133000.0,79.86,80.02,79.7,79.7,133000.0
2015-04-24 09:30:00,80.0,81.32,79.41,81.11,105000.0,80.0,81.32,79.41,81.11,105000.0
2015-04-24 10:00:00,81.18,81.38,80.85,81.24,130600.0,81.18,81.38,80.85,81.24,130600.0
2015-04-24 11:00:00,81.24,81.42,80.91,81.13,98800.0,81.24,81.42,80.91,81.13,98800.0
2015-04-24 12:00:00,81.14,81.44,80.92,81.36,59600.0,81.14,81.44,80.92,81.36,59600.0
2015-04-24 13:00:00,81.38,81.85,81.27,81.83,93400.0,81.38,81.85,81.27,81.83,93400.0
2015-04-24 14:00:00,81.86,82.24,81.69,81.74,95400.0,81.86,82.24,81.69,81.74,95400.0
2015-04-24 15:00:00,81.75,82.13,81.64,82.03,193200.0,81.75,82.13,81.64,82.03,193200.0
2015-04-27 09:30:00,81.92,81.97,81.28,81.6,25200.0,81.92,81.97,81.28,81.6,25200.0
2015-04-27 10:00:00,81.45,81.59,81.01,81.11,86600.0,81.45,81.59,81.01,81.11,86600.0
2015-04-27 11:00:00,81.04,81.18,80.92,81.13,96600.0,81.04,81.18,80.92,81.13,96600.0
2015-04-27 12:00:00,81.09,81.13,80.39,80.71,185000.0,81.09,81.13,80.39,80.71,185000.0
2015-04-27 13:00:00,80.74,81.2,80.55,81.08,76400.0,80.74,81.2,80.55,81.08,76400.0
2015-04-27 14:00:00,81.17,81.17,80.45,80.55,128600.0,81.17,81.17,80.45,80.55,128600.0
2015-04-27 15:00:00,80.55,80.76,80.3,80.5,240800.0,80.55,80.76,80.3,80.5,240800.0
2015-04-28 09:30:00,73.51,73.51,69.38,71.17,1168000.0,73.51,73.51,69.38,71.17,1168000.0
2015-04-28 10:00:00,71.13,72.75,70.77,71.42,480200.0,71.13,72.75,70.77,71.42,480200.0
2015-04-28 11:00:00,71.44,71.91,70.06,70.5,397800.0,71.44,71.91,70.06,70.5,397800.0
2015-04-28 12:00:00,70.45,71.02,70.0,70.63,490600.0,70.45,71.02,70.0,70.63,490600.0
2015-04-28 13:00:00,70.63,70.63,69.27,69.29,342800.0,70.63,70.63,69.27,69.29,342800.0
2015-04-28 14:00:00,69.29,69.7,67.88,68.72,574800.0,69.29,69.7,67.88,68.72,574800.0
2015-04-28 15:00:00,68.72,69.23,66.73,66.89,846400.0,68.72,69.23,66.73,66.89,846400.0
2015-04-29 09:30:00,64.89,65.96,63.76,64.26,522800.0,64.89,65.96,63.76,64.26,522800.0
2015-04-29 10:00:00,64.24,64.25,61.37,63.41,990800.0,64.24,64.25,61.37,63.41,990800.0
2015-04-29 11:00:00,63.41,65.26,63.34,64.14,524200.0,63.41,65.26,63.34,64.14,524200.0
2015-04-29 12:00:00,64.17,64.27,63.46,64.06,243200.0,64.17,64.27,63.46,64.06,243200.0
2015-04-29 13:00:00,64.05,64.68,63.65,64.1,341200.0,64.05,64.68,63.65,64.1,341200.0
2015-04-29 14:00:00,64.1,64.9,63.77,64.17,350600.0,64.1,64.9,63.77,64.17,350600.0
2015-04-29 15:00:00,64.15,65.36,63.89,65.33,508000.0,64.15,65.36,63.89,65.33,508000.0
2015-04-30 09:30:00,65.03,65.25,64.31,64.69,107400.0,65.03,65.25,64.31,64.69,107400.0
2015-04-30 10:00:00,64.67,65.26,64.61,64.96,208600.0,64.67,65.26,64.61,64.96,208600.0
2015-04-30 11:00:00,64.99,65.3,64.42,64.53,154400.0,64.99,65.3,64.42,64.53,154400.0
2015-04-30 12:00:00,64.53,65.03,64.5,64.54,215800.0,64.53,65.03,64.5,64.54,215800.0
2015-04-30 13:00:00,64.53,64.72,64.28,64.35,123000.0,64.53,64.72,64.28,64.35,123000.0
2015-04-30 14:00:00,64.32,64.5,63.53,63.53,138600.0,64.32,64.5,63.53,63.53,138600.0
2015-04-30 15:00:00,63.5,63.57,62.49,62.68,517400.0,63.5,63.57,62.49,62.68,517400.0
2015-05-01 09:30:00,62.5,64.01,62.5,63.82,136200.0,62.5,64.01,62.5,63.82,136200.0
2015-05-01 10:00:00,63.77,64.97,63.68,64.9,202600.0,63.77,64.97,63.68,64.9,202600.0
2015-05-01 11:00:00,64.89,65.42,64.8,65.14,211600.0,64.89,65.42,64.8,65.14,211600.0
2015-05-01 12:00:00,65.14,65.16,64.91,64.93,128200.0,65.14,65.16,64.91,64.93,128200.0
2015-05-01 13:00:00,65.0,65.31,64.63,65.24,165600.0,65.0,65.31,64.63,65.24,165600.0
2015-05-01 14:00:00,65.24,65.75,65.12,65.53,205400.0,65.24,65.75,65.12,65.53,205400.0
2015-05-01 15:00:00,65.5,66.53,65.48,66.47,515600.0,65.5,66.53,65.48,66.47,515600.0
2015-05-04 09:30:00,66.5,66.95,66.05,66.31,65400.0,66.5,66.95,66.05,66.31,65400.0
2015-05-04 10:00:00,66.39,66.78,65.9,66.08,134600.0,66.39,66.78,65.9,66.08,134600.0
2015-05-04 11:00:00,66.08,66.21,65.86,65.96,143000.0,66.08,66.21,65.86,65.96,143000.0
2015-05-04 12:00:00,65.95,65.95,65.24,65.38,140200.0,65.95,65.95,65.24,65.38,140200.0
2015-05-04 13:00:00,65.38,65.82,65.28,65.63,92200.0,65.38,65.82,65.28,65.63,92200.0
2015-05-04 14:00:00,65.64,65.64,65.35,65.38,59000.0,65.64,65.64,65.35,65.38,59000.0
2015-05-04 15:00:00,65.36,65.41,65.1,65.25,397000.0,65.36,65.41,65.1,65.25,397000.0
2015-05-05 09:30:00,65.71,65.75,64.39,64.6,39800.0,65.71,65.75,64.39,64.6,39800.0
2015-05-05 10:00:00,64.6,64.82,64.39,64.58,317200.0,64.6,64.82,64.39,64.58,317200.0
2015-05-05 11:00:00,64.59,64.61,63.66,64.05,125200.0,64.59,64.61,63.66,64.05,125200.0
2015-05-05 12:00:00,64.07,64.17,63.54,63.54,103800.0,64.07,64.17,63.54,63.54,103800.0
2015-05-05 13:00:00,63.5,63.6,63.09,63.56,75000.0,63.5,63.6,63.09,63.56,75000.0
2015-05-05 14:00:00,63.52,63.63,63.35,63.44,50200.0,63.52,63.63,63.35,63.44,50200.0
2015-05-05 15:00:00,63.45,63.53,63.27,63.49,210600.0,63.45,63.53,63.27,63.49,210600.0
2015-05-06 09:30:00,65.91,66.83,63.94,64.26,80200.0,65.91,66.83,63.94,64.26,80200.0
2015-05-06 10:00:00,64.38,64.72,63.95,63.97,283800.0,64.38,64.72,63.95,63.97,283800.0
2015-05-06 11:00:00,64.01,64.11,63.6,63.98,126800.0,64.01,64.11,63.6,63.98,126800.0
2015-05-06 12:00:00,63.94,63.97,63.65,63.69,46400.0,63.94,63.97,63.65,63.69,46400.0
2015-05-06 13:00:00,63.71,63.88,63.4,63.75,67200.0,63.71,63.88,63.4,63.75,67200.0
2015-05-06 14:00:00,63.72,63.75,63.22,63.39,77400.0,63.72,63.75,63.22,63.39,77400.0
2015-05-06 15:00:00,63.35,63.97,63.35,63.97,453800.0,63.35,63.97,63.35,63.97,453800.0
2015-05-07 09:30:00,64.25,65.98,64.13,64.95,190200.0,64.25,65.98,64.13,64.95,190200.0
2015-05-07 10:00:00,64.98,65.26,64.61,64.83,175200.0,64.98,65.26,64.61,64.83,175200.0
2015-05-07 11:00:00,64.86,64.86,64.16,64.36,248600.0,64.86,64.86,64.16,64.36,248600.0
2015-05-07 12:00:00,64.36,65.21,64.24,65.2,108400.0,64.36,65.21,64.24,65.2,108400.0
2015-05-07 13:00:00,65.24,65.41,65.13,65.16,62200.0,65.24,65.41,65.13,65.16,62200.0
2015-05-07 14:00:00,65.11,65.14,64.85,65.1,84600.0,65.11,65.14,64.85,65.1,84600.0
2015-05-07 15:00:00,65.12,65.24,65.0,65.13,148000.0,65.12,65.24,65.0,65.13,148000.0
2015-05-08 09:30:00,65.8,66.54,65.39,65.39,69200.0,65.8,66.54,65.39,65.39,69200.0
2015-05-08 10:00:00,65.46,65.92,65.39,65.73,162400.0,65.46,65.92,65.39,65.73,162400.0
2015-05-08 11:00:00,65.73,65.78,65.25,65.34,65600.0,65.73,65.78,65.25,65.34,65600.0
2015-05-08 12:00:00,65.34,65.39,64.97,65.1,53600.0,65.34,65.39,64.97,65.1,53600.0
2015-05-08 13:00:00,65.1,65.14,64.92,64.95,61200.0,65.1,65.14,64.92,64.95,61200.0
2015-05-08 14:00:00,64.98,65.06,64.82,64.85,69200.0,64.98,65.06,64.82,64.85,69200.0
2015-05-08 15:00:00,64.85,65.2,64.85,65.11,133200.0,64.85,65.2,64.85,65.11,133200.0
2015-05-11 09:30:00,65.0,65.26,64.75,64.94,30400.0,65.0,65.26,64.75,64.94,30400.0
2015-05-11 10:00:00,65.09,65.26,64.64,64.66,40600.0,65.09,65.26,64.64,64.66,40600.0
2015-05-11 11:00:00,64.66,65.5,64.65,65.26,72200.0,64.66,65.5,64.65,65.26,72200.0
2015-05-11 12:00:00,65.35,65.45,65.14,65.19,79600.0,65.35,65.45,65.14,65.19,79600.0
2015-05-11 13:00:00,65.17,65.52,65.1,65.23,41200.0,65.17,65.52,65.1,65.23,41200.0
2015-05-11 14:00:00,65.25,65.45,65.13,65.35,77200.0,65.25,65.45,65.13,65.35,77200.0
2015-05-11 15:00:00,65.26,65.52,65.11,65.3,109600.0,65.26,65.52,65.11,65.3,109600.0
2015-05-12 09:30:00,65.0,65.64,64.79,64.96,50400.0,65.0,65.64,64.79,64.96,50400.0
2015-05-12 10:00:00,65.06,65.48,64.97,65.19,87600.0,65.06,65.48,64.97,65.19,87600.0
2015-05-12 11:00:00,65.19,65.36,65.0,65.11,50800.0,65.19,65.36,65.0,65.11,50800.0
2015-05-12 12:00:00,65.06,65.39,65.03,65.35,62400.0,65.06,65.39,65.03,65.35,62400.0
2015-05-12 13:00:00,65.36,66.06,65.34,65.98,118400.0,65.36,66.06,65.34,65.98,118400.0
2015-05-12 14:00:00,65.98,66.25,65.86,66.15,91800.0,65.98,66.25,65.86,66.15,91800.0
2015-05-12 15:00:00,66.14,66.14,65.67,65.86,148800.0,66.14,66.14,65.67,65.86,148800.0
2015-05-13 09:30:00,66.0,66.68,65.17,66.49,131000.0,66.0,66.68,65.17,66.49,131000.0
2015-05-13 10:00:00,66.44,66.55,65.85,66.42,248200.0,66.44,66.55,65.85,66.42,248200.0
2015-05-13 11:00:00,66.43,66.55,65.78,65.83,192400.0,66.43,66.55,65.78,65.83,192400.0
2015-05-13 12:00:00,65.86,66.01,65.64,65.83,89200.0,65.86,66.01,65.64,65.83,89200.0
2015-05-13 13:00:00,65.89,66.11,65.8,65.9,73400.0,65.89,66.11,65.8,65.9,73400.0
2015-05-13 14:00:00,65.9,65.92,65.64,65.91,93000.0,65.9,65.92,65.64,65.91,93000.0
2015-05-13 15:00:00,65.91,66.0,65.35,65.36,189600.0,65.91,66.0,65.35,65.36,189600.0
2015-05-14 09:30:00,65.95,66.91,65.2,65.3,19200.0,65.95,66.91,65.2,65.3,19200.0
2015-05-14 10:00:00,65.32,65.69,65.06,65.69,54000.0,65.32,65.69,65.06,65.69,54000.0
2015-05-14 11:00:00,65.68,66.3,65.68,66.13,68600.0,65.68,66.3,65.68,66.13,68600.0
2015-05-14 12:00:00,66.06,66.6,65.98,66.48,41800.0,66.06,66.6,65.98,66.48,41800.0
2015-05-14 13:00:00,66.49,66.66,66.46,66.54,36200.0,66.49,66.66,66.46,66.54,36200.0
2015-05-14 14:00:00,66.54,66.58,66.26,66.36,45600.0,66.54,66.58,66.26,66.36,45600.0
2015-05-14 15:00:00,66.32,66.71,66.29,66.67,126600.0,66.32,66.71,66.29,66.67,126600.0
2015-05-15 09:30:00,66.86,66.89,66.11,66.55,30000.0,66.86,66.89,66.11,66.55,30000.0
2015-05-15 10:00:00,66.58,68.08,66.39,67.05,121000.0,66.58,68.08,66.39,67.05,121000.0
2015-05-15 11:00:00,67.1,67.37,66.94,67.23,98200.0,67.1,67.37,66.94,67.23,98200.0
2015-05-15 12:00:00,67.18,67.34,67.1,67.15,72400.0,67.18,67.34,67.1,67.15,72400.0
2015-05-15 13:00:00,67.13,67.63,67.11,67.58,91600.0,67.13,67.63,67.11,67.58,91600.0
2015-05-15 14:00:00,67.6,67.75,67.2,67.6,163400.0,67.6,67.75,67.2,67.6,163400.0
2015-05-15 15:00:00,67.61,67.83,67.57,67.64,186400.0,67.61,67.83,67.57,67.64,186400.0
2015-05-18 09:30:00,67.51,68.24,67.32,67.52,21600.0,67.51,68.24,67.32,67.52,21600.0
2015-05-18 10:00:00,67.64,67.64,67.09,67.1,36000.0,67.64,67.64,67.09,67.1,36000.0
2015-05-18 11:00:00,67.16,67.61,67.11,67.61,59000.0,67.16,67.61,67.11,67.61,59000.0
2015-05-18 12:00:00,67.66,67.82,67.51,67.64,45200.0,67.66,67.82,67.51,67.64,45200.0
2015-05-18 13:00:00,67.61,68.08,67.61,68.08,47800.0,67.61,68.08,67.61,68.08,47800.0
2015-05-18 14:00:00,68.08,68.08,67.77,67.85,50000.0,68.08,68.08,67.77,67.85,50000.0
2015-05-18 15:00:00,67.86,68.03,67.74,67.75,104200.0,67.86,68.03,67.74,67.75,104200.0
2015-05-19 09:30:00,67.98,68.31,67.64,67.73,28600.0,67.98,68.31,67.64,67.73,28600.0
2015-05-19 10:00:00,67.79,67.88,67.08,67.11,144800.0,67.79,67.88,67.08,67.11,144800.0
2015-05-19 11:00:00,67.12,67.24,66.86,67.19,43000.0,67.12,67.24,66.86,67.19,43000.0
2015-05-19 12:00:00,67.16,67.32,66.81,66.92,73600.0,67.16,67.32,66.81,66.92,73600.0
2015-05-19 13:00:00,66.93,67.47,66.91,67.16,47000.0,66.93,67.47,66.91,67.16,47000.0
2015-05-19 14:00:00,67.14,67.47,67.14,67.42,76200.0,67.14,67.47,67.14,67.42,76200.0
2015-05-19 15:00:00,67.45,67.74,67.39,67.67,88400.0,67.45,67.74,67.39,67.67,88400.0
2015-05-20 09:30:00,68.02,69.46,67.89,69.07,143000.0,68.02,69.46,67.89,69.07,143000.0
2015-05-20 10:00:00,69.03,69.63,68.78,69.25,124200.0,69.03,69.63,68.78,69.25,124200.0
2015-05-20 11:00:00,69.23,69.4,68.69,68.94,107400.0,69.23,69.4,68.69,68.94,107400.0
2015-05-20 12:00:00,68.94,69.06,68.71,68.98,73600.0,68.94,69.06,68.71,68.98,73600.0
2015-05-20 13:00:00,68.99,69.06,68.69,68.83,120800.0,68.99,69.06,68.69,68.83,120800.0
2015-05-20 14:00:00,68.83,69.11,68.77,69.01,71200.0,68.83,69.11,68.77,69.01,71200.0
2015-05-20 15:00:00,69.01,69.08,68.5,68.6,156800.0,69.01,69.08,68.5,68.6,156800.0
2015-05-21 09:30:00,68.4,69.06,67.92,67.97,23800.0,68.4,69.06,67.92,67.97,23800.0
2015-05-21 10:00:00,67.93,68.2,67.77,67.77,46200.0,67.93,68.2,67.77,67.77,46200.0
2015-05-21 11:00:00,67.82,67.88,67.49,67.64,52600.0,67.82,67.88,67.49,67.64,52600.0
2015-05-21 12:00:00,67.61,67.95,67.48,67.8,53800.0,67.61,67.95,67.48,67.8,53800.0
2015-05-21 13:00:00,67.82,68.09,67.71,67.92,31600.0,67.82,68.09,67.71,67.92,31600.0
2015-05-21 14:00:00,67.89,68.67,67.89,68.64,79600.0,67.89,68.67,67.89,68.64,79600.0
2015-05-21 15:00:00,68.61,69.03,68.58,69.03,227200.0,68.61,69.03,68.58,69.03,227200.0
2015-05-22 09:30:00,69.24,69.24,68.66,69.04,34800.0,69.24,69.24,68.66,69.04,34800.0
2015-05-22 10:00:00,69.06,69.47,68.7,68.97,118400.0,69.06,69.47,68.7,68.97,118400.0
2015-05-22 11:00:00,68.95,69.08,68.73,68.92,53000.0,68.95,69.08,68.73,68.92,53000.0
2015-05-22 12:00:00,68.91,69.24,68.86,69.15,65200.0,68.91,69.24,68.86,69.15,65200.0
2015-05-22 13:00:00,69.15,69.56,69.04,69.42,102600.0,69.15,69.56,69.04,69.42,102600.0
2015-05-22 14:00:00,69.46,69.6,69.14,69.48,62800.0,69.46,69.6,69.14,69.48,62800.0
2015-05-22 15:00:00,69.44,69.82,69.34,69.38,124200.0,69.44,69.82,69.34,69.38,124200.0
2015-05-26 09:30:00,68.92,69.6,68.83,68.86,18000.0,68.92,69.6,68.83,68.86,18000.0
2015-05-26 10:00:00,68.86,68.96,68.14,68.5,79800.0,68.86,68.96,68.14,68.5,79800.0
2015-05-26 11:00:00,68.5,69.16,68.17,69.08,73200.0,68.5,69.16,68.17,69.08,73200.0
2015-05-26 12:00:00,69.13,69.23,68.86,68.86,45600.0,69.13,69.23,68.86,68.86,45600.0
2015-05-26 13:00:00,68.78,68.86,68.36,68.47,64600.0,68.78,68.86,68.36,68.47,64600.0
2015-05-26 14:00:00,68.5,68.77,68.49,68.5,34600.0,68.5,68.77,68.49,68.5,34600.0
2015-05-26 15:00:00,68.5,68.94,68.48,68.92,104200.0,68.5,68.94,68.48,68.92,104200.0
2015-05-27 09:30:00,68.81,68.81,68.07,68.14,54800.0,68.81,68.81,68.07,68.14,54800.0
2015-05-27 10:00:00,68.2,68.5,68.1,68.1,95400.0,68.2,68.5,68.1,68.1,95400.0
2015-05-27 11:00:00,68.11,68.44,67.89,68.26,73200.0,68.11,68.44,67.89,68.26,73200.0
2015-05-27 12:00:00,68.29,68.38,67.9,67.95,44200.0,68.29,68.38,67.9,67.95,44200.0
2015-05-27 13:00:00,67.96,68.41,67.85,68.37,68800.0,67.96,68.41,67.85,68.37,68800.0
2015-05-27 14:00:00,68.38,68.8,68.33,68.52,68000.0,68.38,68.8,68.33,68.52,68000.0
2015-05-27 15:00:00,68.53,68.88,68.52,68.67,142800.0,68.53,68.88,68.52,68.67,142800.0
2015-05-28 09:30:00,68.74,68.84,67.69,67.71,30600.0,68.74,68.84,67.69,67.71,30600.0
2015-05-28 10:00:00,67.7,67.78,67.22,67.78,79800.0,67.7,67.78,67.22,67.78,79800.0
2015-05-28 11:00:00,67.8,67.83,66.91,67.3,187200.0,67.8,67.83,66.91,67.3,187200.0
2015-05-28 12:00:00,67.34,67.58,67.23,67.28,128800.0,67.34,67.58,67.23,67.28,128800.0
2015-05-28 13:00:00,67.3,67.35,66.99,67.24,88400.0,67.3,67.35,66.99,67.24,88400.0
2015-05-28 14:00:00,67.28,67.81,67.06,67.58,135600.0,67.28,67.81,67.06,67.58,135600.0
2015-05-28 15:00:00,67.58,68.11,67.49,68.03,263200.0,67.58,68.11,67.49,68.03,263200.0
2015-05-29 09:30:00,68.17,68.26,67.45,68.21,96496.0,68.17,68.26,67.45,68.21,96496.0
2015-05-29 10:00:00,68.12,68.24,67.59,67.77,103058.0,68.12,68.24,67.59,67.77,103058.0
2015-05-29 11:00:00,67.77,68.44,67.72,68.31,114196.0,67.77,68.44,67.72,68.31,114196.0
2015-05-29 12:00:00,68.3,68.38,68.15,68.22,81336.0,68.3,68.38,68.15,68.22,81336.0
2015-05-29 13:00:00,68.22,68.69,68.17,68.42,86126.0,68.22,68.69,68.17,68.42,86126.0
2015-05-29 14:00:00,68.4,68.4,67.84,68.01,57990.0,68.4,68.4,67.84,68.01,57990.0
2015-05-29 15:00:00,68.01,68.14,67.79,67.82,175432.0,68.01,68.14,67.79,67.82,175432.0
2015-06-01 09:30:00,67.89,68.52,67.1,67.45,25402.0,67.89,68.52,67.1,67.45,25402.0
2015-06-01 10:00:00,67.48,67.73,67.08,67.39,137528.0,67.48,67.73,67.08,67.39,137528.0
2015-06-01 11:00:00,67.51,68.22,67.49,67.69,49096.0,67.51,68.22,67.49,67.69,49096.0
2015-06-01 12:00:00,67.64,68.08,67.6,68.06,57102.0,67.64,68.08,67.6,68.06,57102.0
2015-06-01 13:00:00,68.07,68.17,67.76,67.78,41926.0,68.07,68.17,67.76,67.78,41926.0
2015-06-01 14:00:00,67.76,68.02,67.69,67.76,49922.0,67.76,68.02,67.69,67.76,49922.0
2015-06-01 15:00:00,67.76,67.8,67.54,67.77,141364.0,67.76,67.8,67.54,67.77,141364.0
2015-06-02 09:30:00,67.28,67.77,67.01,67.56,27932.0,67.28,67.77,67.01,67.56,27932.0
2015-06-02 10:00:00,67.67,67.88,67.14,67.83,61940.0,67.67,67.88,67.14,67.83,61940.0
2015-06-02 11:00:00,67.87,68.17,67.56,67.56,72120.0,67.87,68.17,67.56,67.56,72120.0
2015-06-02 12:00:00,67.56,67.81,67.42,67.59,47062.0,67.56,67.81,67.42,67.59,47062.0
2015-06-02 13:00:00,67.62,67.7,67.45,67.5,122888.0,67.62,67.7,67.45,67.5,122888.0
2015-06-02 14:00:00,67.45,67.45,67.03,67.04,72752.0,67.45,67.45,67.03,67.04,72752.0
2015-06-02 15:00:00,67.08,67.29,66.89,67.04,186916.0,67.08,67.29,66.89,67.04,186916.0
2015-06-03 09:30:00,67.49,67.49,66.17,66.37,76718.0,67.49,67.49,66.17,66.37,76718.0
2015-06-03 10:00:00,66.54,66.54,65.5,66.04,266332.0,66.54,66.54,65.5,66.04,266332.0
2015-06-03 11:00:00,66.04,66.39,65.87,66.16,239606.0,66.04,66.39,65.87,66.16,239606.0
2015-06-03 12:00:00,66.22,66.58,66.09,66.25,107816.0,66.22,66.58,66.09,66.25,107816.0
2015-06-03 13:00:00,66.3,66.51,65.88,66.23,158882.0,66.3,66.51,65.88,66.23,158882.0
2015-06-03 14:00:00,66.33,66.42,65.92,65.95,179714.0,66.33,66.42,65.92,65.95,179714.0
2015-06-03 15:00:00,65.95,66.17,65.91,66.09,359510.0,65.95,66.17,65.91,66.09,359510.0
2015-06-04 09:30:00,66.02,66.13,65.58,65.78,119166.0,66.02,66.13,65.58,65.78,119166.0
2015-06-04 10:00:00,65.87,66.55,65.85,66.46,119128.0,65.87,66.55,65.85,66.46,119128.0
2015-06-04 11:00:00,66.38,66.67,66.29,66.36,39398.0,66.38,66.67,66.29,66.36,39398.0
2015-06-04 12:00:00,66.42,66.51,66.2,66.36,64362.0,66.42,66.51,66.2,66.36,64362.0
2015-06-04 13:00:00,66.39,66.39,65.91,66.17,74200.0,66.39,66.39,65.91,66.17,74200.0
2015-06-04 14:00:00,66.14,66.22,65.93,66.17,52868.0,66.14,66.22,65.93,66.17,52868.0
2015-06-04 15:00:00,66.21,66.21,65.94,66.17,143120.0,66.21,66.21,65.94,66.17,143120.0
2015-06-05 09:30:00,65.95,66.17,65.67,65.96,68694.0,65.95,66.17,65.67,65.96,68694.0
2015-06-05 10:00:00,65.98,66.1,65.32,65.51,249580.0,65.98,66.1,65.32,65.51,249580.0
2015-06-05 11:00:00,65.48,65.86,65.44,65.86,75876.0,65.48,65.86,65.44,65.86,75876.0
2015-06-05 12:00:00,65.86,66.0,65.56,65.57,56082.0,65.86,66.0,65.56,65.57,56082.0
2015-06-05 13:00:00,65.55,65.75,65.47,65.63,38100.0,65.55,65.75,65.47,65.63,38100.0
2015-06-05 14:00:00,65.66,65.72,65.49,65.71,121928.0,65.66,65.72,65.49,65.71,121928.0
2015-06-05 15:00:00,65.73,65.97,65.48,65.6,242304.0,65.73,65.97,65.48,65.6,242304.0
2015-06-08 09:30:00,65.42,65.98,65.25,65.7,18202.0,65.42,65.98,65.25,65.7,18202.0
2015-06-08 10:00:00,65.67,66.11,65.57,65.73,129662.0,65.67,66.11,65.57,65.73,129662.0
2015-06-08 11:00:00,65.69,65.77,65.34,65.63,72110.0,65.69,65.77,65.34,65.63,72110.0
2015-06-08 12:00:00,65.63,65.65,65.26,65.32,91420.0,65.63,65.65,65.26,65.32,91420.0
2015-06-08 13:00:00,65.33,65.81,65.2,65.81,52248.0,65.33,65.81,65.2,65.81,52248.0
2015-06-08 14:00:00,65.75,65.75,65.38,65.54,66700.0,65.75,65.75,65.38,65.54,66700.0
2015-06-08 15:00:00,65.54,65.57,65.35,65.5,111910.0,65.54,65.57,65.35,65.5,111910.0
2015-06-09 09:30:00,65.24,65.38,64.99,65.11,26656.0,65.24,65.38,64.99,65.11,26656.0
2015-06-09 10:00:00,65.14,65.14,64.39,64.99,76656.0,65.14,65.14,64.39,64.99,76656.0
2015-06-09 11:00:00,65.0,65.17,64.85,64.98,80702.0,65.0,65.17,64.85,64.98,80702.0
2015-06-09 12:00:00,64.98,65.26,64.91,65.2,48000.0,64.98,65.26,64.91,65.2,48000.0
2015-06-09 13:00:00,65.22,65.55,65.21,65.41,37946.0,65.22,65.55,65.21,65.41,37946.0
2015-06-09 14:00:00,65.39,65.58,65.3,65.3,27778.0,65.39,65.58,65.3,65.3,27778.0
2015-06-09 15:00:00,65.3,65.36,64.58,64.58,276708.0,65.3,65.36,64.58,64.58,276708.0
2015-06-10 09:30:00,64.66,64.82,64.07,64.39,67506.0,64.66,64.82,64.07,64.39,67506.0
2015-06-10 10:00:00,64.4,64.57,64.16,64.5,111066.0,64.4,64.57,64.16,64.5,111066.0
2015-06-10 11:00:00,64.49,64.69,64.2,64.69,156426.0,64.49,64.69,64.2,64.69,156426.0
2015-06-10 12:00:00,64.69,65.05,64.69,64.82,58712.0,64.69,65.05,64.69,64.82,58712.0
2015-06-10 13:00:00,64.85,65.0,64.85,64.97,50542.0,64.85,65.0,64.85,64.97,50542.0
2015-06-10 14:00:00,64.98,65.35,64.82,65.29,92434.0,64.98,65.35,64.82,65.29,92434.0
2015-06-10 15:00:00,65.33,65.34,65.13,65.14,116296.0,65.33,65.34,65.13,65.14,116296.0
2015-06-11 09:30:00,65.18,65.75,65.01,65.46,26822.0,65.18,65.75,65.01,65.46,26822.0
2015-06-11 10:00:00,65.47,65.52,64.81,65.22,74758.0,65.47,65.52,64.81,65.22,74758.0
2015-06-11 11:00:00,65.23,65.78,65.23,65.69,57838.0,65.23,65.78,65.23,65.69,57838.0
2015-06-11 12:00:00,65.67,65.87,65.53,65.86,49092.0,65.67,65.87,65.53,65.86,49092.0
2015-06-11 13:00:00,65.88,65.89,65.54,65.79,56534.0,65.88,65.89,65.54,65.79,56534.0
2015-06-11 14:00:00,65.79,65.79,65.46,65.48,57514.0,65.79,65.79,65.46,65.48,57514.0
2015-06-11 15:00:00,65.48,65.58,65.16,65.39,159818.0,65.48,65.58,65.16,65.39,159818.0
2015-06-12 09:30:00,64.97,65.39,64.76,65.17,26954.0,64.97,65.39,64.76,65.17,26954.0
2015-06-12 10:00:00,65.05,65.36,65.0,65.29,162020.0,65.05,65.36,65.0,65.29,162020.0
2015-06-12 11:00:00,65.23,65.33,65.08,65.21,57728.0,65.23,65.33,65.08,65.21,57728.0
2015-06-12 12:00:00,65.22,65.24,65.04,65.2,99824.0,65.22,65.24,65.04,65.2,99824.0
2015-06-12 13:00:00,65.23,65.23,65.07,65.08,69234.0,65.23,65.23,65.07,65.08,69234.0
2015-06-12 14:00:00,65.18,65.18,64.98,64.99,25580.0,65.18,65.18,64.98,64.99,25580.0
2015-06-12 15:00:00,64.99,65.13,64.79,64.8,149308.0,64.99,65.13,64.79,64.8,149308.0
2015-06-15 09:30:00,64.5,65.23,64.0,64.64,67372.0,64.5,65.23,64.0,64.64,67372.0
2015-06-15 10:00:00,64.6,64.97,64.6,64.81,52892.0,64.6,64.97,64.6,64.81,52892.0
2015-06-15 11:00:00,64.82,65.3,64.75,65.08,237002.0,64.82,65.3,64.75,65.08,237002.0
2015-06-15 12:00:00,65.2,65.51,65.2,65.39,36308.0,65.2,65.51,65.2,65.39,36308.0
2015-06-15 13:00:00,65.39,65.81,65.38,65.74,67308.0,65.39,65.81,65.38,65.74,67308.0
2015-06-15 14:00:00,65.77,66.06,65.67,65.92,113586.0,65.77,66.06,65.67,65.92,113586.0
2015-06-15 15:00:00,65.98,66.22,65.81,66.2,216556.0,65.98,66.22,65.81,66.2,216556.0
2015-06-16 09:30:00,66.4,66.91,66.22,66.65,32402.0,66.4,66.91,66.22,66.65,32402.0
2015-06-16 10:00:00,66.66,66.97,66.01,66.12,69211.0,66.66,66.97,66.01,66.12,69211.0
2015-06-16 11:00:00,66.11,66.51,66.11,66.27,26609.0,66.11,66.51,66.11,66.27,26609.0
2015-06-16 12:00:00,66.28,66.68,66.1,66.63,28092.0,66.28,66.68,66.1,66.63,28092.0
2015-06-16 13:00:00,66.68,66.78,66.48,66.54,28872.0,66.68,66.78,66.48,66.54,28872.0
2015-06-16 14:00:00,66.58,66.6,66.29,66.54,29914.0,66.58,66.6,66.29,66.54,29914.0
2015-06-16 15:00:00,66.54,66.69,66.39,66.42,103686.0,66.54,66.69,66.39,66.42,103686.0
2015-06-17 09:30:00,66.34,66.97,66.25,66.9,25528.0,66.34,66.97,66.25,66.9,25528.0
2015-06-17 10:00:00,66.95,67.16,66.76,66.84,41558.0,66.95,67.16,66.76,66.84,41558.0
2015-06-17 11:00:00,66.9,66.91,66.46,66.63,41884.0,66.9,66.91,66.46,66.63,41884.0
2015-06-17 12:00:00,66.64,66.71,66.41,66.51,25104.0,66.64,66.71,66.41,66.51,25104.0
2015-06-17 13:00:00,66.49,66.52,66.25,66.36,25391.0,66.49,66.52,66.25,66.36,25391.0
2015-06-17 14:00:00,66.35,66.76,66.2,66.49,65200.0,66.35,66.76,66.2,66.49,65200.0
2015-06-17 15:00:00,66.52,66.55,66.34,66.38,97816.0,66.52,66.55,66.34,66.38,97816.0
2015-06-18 09:30:00,66.47,67.39,66.47,67.21,23406.0,66.47,67.39,66.47,67.21,23406.0
2015-06-18 10:00:00,67.28,67.69,67.24,67.34,115080.0,67.28,67.69,67.24,67.34,115080.0
2015-06-18 11:00:00,67.35,67.54,67.16,67.54,72875.0,67.35,67.54,67.16,67.54,72875.0
2015-06-18 12:00:00,67.52,67.95,67.41,67.78,47652.0,67.52,67.95,67.41,67.78,47652.0
2015-06-18 13:00:00,67.78,67.84,67.56,67.73,51292.0,67.78,67.84,67.56,67.73,51292.0
2015-06-18 14:00:00,67.73,67.85,67.39,67.43,41806.0,67.73,67.85,67.39,67.43,41806.0
2015-06-18 15:00:00,67.44,67.62,67.25,67.26,144004.0,67.44,67.62,67.25,67.26,144004.0
2015-06-19 09:30:00,67.47,67.78,66.73,66.85,99478.0,67.47,67.78,66.73,66.85,99478.0
2015-06-19 10:00:00,66.86,67.17,66.69,66.74,47140.0,66.86,67.17,66.69,66.74,47140.0
2015-06-19 11:00:00,66.7,66.96,66.61,66.82,58529.0,66.7,66.96,66.61,66.82,58529.0
2015-06-19 12:00:00,66.82,66.83,66.62,66.66,31446.0,66.82,66.83,66.62,66.66,31446.0
2015-06-19 13:00:00,66.69,66.79,66.62,66.7,55726.0,66.69,66.79,66.62,66.7,55726.0
2015-06-19 14:00:00,66.7,66.7,66.51,66.55,75436.0,66.7,66.7,66.51,66.55,75436.0
2015-06-19 15:00:00,66.55,66.64,66.4,66.5,180246.0,66.55,66.64,66.4,66.5,180246.0
2015-06-22 09:30:00,66.5,66.6,66.25,66.57,74373.0,66.5,66.6,66.25,66.57,74373.0
2015-06-22 10:00:00,66.56,66.63,66.3,66.3,82571.0,66.56,66.63,66.3,66.3,82571.0
2015-06-22 11:00:00,66.3,66.73,66.25,66.42,84268.0,66.3,66.73,66.25,66.42,84268.0
2015-06-22 12:00:00,66.42,66.55,66.37,66.46,39192.0,66.42,66.55,66.37,66.46,39192.0
2015-06-22 13:00:00,66.48,66.61,66.08,66.09,55098.0,66.48,66.61,66.08,66.09,55098.0
2015-06-22 14:00:00,66.1,66.55,66.1,66.55,63677.0,66.1,66.55,66.1,66.55,63677.0
2015-06-22 15:00:00,66.54,66.57,66.38,66.53,131847.0,66.54,66.57,66.38,66.53,131847.0
2015-06-23 09:30:00,66.37,66.48,66.12,66.12,22313.0,66.37,66.48,66.12,66.12,22313.0
2015-06-23 10:00:00,66.15,66.25,65.94,66.21,67242.0,66.15,66.25,65.94,66.21,67242.0
2015-06-23 11:00:00,66.21,66.25,65.9,65.95,68081.0,66.21,66.25,65.9,65.95,68081.0
2015-06-23 12:00:00,65.97,66.11,65.58,65.58,62735.0,65.97,66.11,65.58,65.58,62735.0
2015-06-23 13:00:00,65.6,65.8,65.53,65.73,35253.0,65.6,65.8,65.53,65.73,35253.0
2015-06-23 14:00:00,65.73,66.06,65.73,66.05,50539.0,65.73,66.06,65.73,66.05,50539.0
2015-06-23 15:00:00,66.03,66.07,65.7,65.77,119073.0,66.03,66.07,65.7,65.77,119073.0
2015-06-24 09:30:00,65.83,65.91,65.43,65.57,16170.0,65.83,65.91,65.43,65.57,16170.0
2015-06-24 10:00:00,65.71,65.71,65.3,65.56,60438.0,65.71,65.71,65.3,65.56,60438.0
2015-06-24 11:00:00,65.57,65.61,65.12,65.14,38878.0,65.57,65.61,65.12,65.14,38878.0
2015-06-24 12:00:00,65.12,65.23,64.63,64.64,45662.0,65.12,65.23,64.63,64.64,45662.0
2015-06-24 13:00:00,64.69,65.02,64.65,64.84,33072.0,64.69,65.02,64.65,64.84,33072.0
2015-06-24 14:00:00,64.87,64.91,64.57,64.83,35771.0,64.87,64.91,64.57,64.83,35771.0
2015-06-24 15:00:00,64.79,65.0,64.69,64.82,126660.0,64.79,65.0,64.69,64.82,126660.0
2015-06-25 09:30:00,65.12,65.63,64.88,64.96,25109.0,65.12,65.63,64.88,64.96,25109.0
2015-06-25 10:00:00,64.96,65.2,64.86,65.11,51507.0,64.96,65.2,64.86,65.11,51507.0
2015-06-25 11:00:00,65.08,65.15,64.63,64.73,57630.0,65.08,65.15,64.63,64.73,57630.0
2015-06-25 12:00:00,64.73,64.99,64.7,64.94,48203.0,64.73,64.99,64.7,64.94,48203.0
2015-06-25 13:00:00,64.92,65.03,64.76,65.0,24345.0,64.92,65.03,64.76,65.0,24345.0
2015-06-25 14:00:00,64.98,65.01,64.54,64.63,85848.0,64.98,65.01,64.54,64.63,85848.0
2015-06-25 15:00:00,64.65,64.75,64.26,64.3,199582.0,64.65,64.75,64.26,64.3,199582.0
2015-06-26 09:30:00,64.35,64.73,63.75,64.54,109022.0,64.35,64.73,63.75,64.54,109022.0
2015-06-26 10:00:00,64.54,64.69,64.24,64.25,184748.0,64.54,64.69,64.24,64.25,184748.0
2015-06-26 11:00:00,64.26,64.34,63.49,63.67,136981.0,64.26,64.34,63.49,63.67,136981.0
2015-06-26 12:00:00,63.66,64.44,63.61,63.7,122839.0,63.66,64.44,63.61,63.7,122839.0
2015-06-26 13:00:00,63.71,64.12,63.65,63.69,91645.0,63.71,64.12,63.65,63.69,91645.0
2015-06-26 14:00:00,63.71,63.82,63.46,63.58,80958.0,63.71,63.82,63.46,63.58,80958.0
2015-06-26 15:00:00,63.6,63.85,63.58,63.69,161928.0,63.6,63.85,63.58,63.69,161928.0
2015-06-29 09:30:00,63.5,64.5,63.38,64.29,73894.0,63.5,64.5,63.38,64.29,73894.0
2015-06-29 10:00:00,64.23,65.74,64.19,65.48,398644.0,64.23,65.74,64.19,65.48,398644.0
2015-06-29 11:00:00,65.48,65.85,64.56,64.84,247136.0,65.48,65.85,64.56,64.84,247136.0
2015-06-29 12:00:00,64.84,64.97,64.52,64.58,53811.0,64.84,64.97,64.52,64.58,53811.0
2015-06-29 13:00:00,64.61,64.85,64.56,64.62,55867.0,64.61,64.85,64.56,64.62,55867.0
2015-06-29 14:00:00,64.64,64.64,64.06,64.25,84430.0,64.64,64.64,64.06,64.25,84430.0
2015-06-29 15:00:00,64.27,64.27,63.44,63.52,148902.0,64.27,64.27,63.44,63.52,148902.0
2015-06-30 09:30:00,64.17,64.63,63.56,63.69,39589.0,64.17,64.63,63.56,63.69,39589.0
2015-06-30 10:00:00,63.68,64.03,63.42,63.56,84290.0,63.68,64.03,63.42,63.56,84290.0
2015-06-30 11:00:00,63.54,63.98,63.43,63.61,72086.0,63.54,63.98,63.43,63.61,72086.0
2015-06-30 12:00:00,63.63,63.79,63.37,63.74,105992.0,63.63,63.79,63.37,63.74,105992.0
2015-06-30 13:00:00,63.75,64.18,63.75,63.97,47978.0,63.75,64.18,63.75,63.97,47978.0
2015-06-30 14:00:00,63.98,64.45,63.91,64.21,118106.0,63.98,64.45,63.91,64.21,118106.0
2015-06-30 15:00:00,64.2,64.46,64.14,64.14,296644.0,64.2,64.46,64.14,64.14,296644.0
2015-07-01 09:30:00,64.97,65.26,63.95,64.05,75176.0,64.97,65.26,63.95,64.05,75176.0
2015-07-01 10:00:00,64.05,64.14,63.27,63.7,140386.0,64.05,64.14,63.27,63.7,140386.0
2015-07-01 11:00:00,63.73,63.74,63.33,63.61,90839.0,63.73,63.74,63.33,63.61,90839.0
2015-07-01 12:00:00,63.6,63.73,63.48,63.6,69503.0,63.6,63.73,63.48,63.6,69503.0
2015-07-01 13:00:00,63.59,63.87,63.54,63.64,120325.0,63.59,63.87,63.54,63.64,120325.0
2015-07-01 14:00:00,63.61,63.68,62.9,63.09,104888.0,63.61,63.68,62.9,63.09,104888.0
2015-07-01 15:00:00,63.09,63.26,63.0,63.13,178082.0,63.09,63.26,63.0,63.13,178082.0
2015-07-02 09:30:00,62.96,63.49,62.26,62.28,54427.0,62.96,63.49,62.26,62.28,54427.0
2015-07-02 10:00:00,62.27,62.48,62.09,62.46,89371.0,62.27,62.48,62.09,62.46,89371.0
2015-07-02 11:00:00,62.48,62.71,62.39,62.59,81506.0,62.48,62.71,62.39,62.59,81506.0
2015-07-02 12:00:00,62.64,62.76,62.25,62.46,56684.0,62.64,62.76,62.25,62.46,56684.0
2015-07-02 13:00:00,62.48,62.72,62.33,62.59,58666.0,62.48,62.72,62.33,62.59,58666.0
2015-07-02 14:00:00,62.64,62.69,62.18,62.26,75469.0,62.64,62.69,62.18,62.26,75469.0
2015-07-02 15:00:00,62.24,62.57,62.2,62.38,178137.0,62.24,62.57,62.2,62.38,178137.0
2015-07-06 09:30:00,62.0,62.93,61.91,62.7,57295.0,62.0,62.93,61.91,62.7,57295.0
2015-07-06 10:00:00,62.71,63.07,62.56,62.69,94776.0,62.71,63.07,62.56,62.69,94776.0
2015-07-06 11:00:00,62.69,62.96,62.59,62.96,76225.0,62.69,62.96,62.59,62.96,76225.0
2015-07-06 12:00:00,62.95,62.97,62.36,62.54,52694.0,62.95,62.97,62.36,62.54,52694.0
2015-07-06 13:00:00,62.59,62.71,62.15,62.31,58992.0,62.59,62.71,62.15,62.31,58992.0
2015-07-06 14:00:00,62.33,62.49,62.01,62.21,94260.0,62.33,62.49,62.01,62.21,94260.0
2015-07-06 15:00:00,62.24,62.67,62.2,62.51,288818.0,62.24,62.67,62.2,62.51,288818.0
2015-07-07 09:30:00,62.9,63.12,62.58,62.77,36900.0,62.9,63.12,62.58,62.77,36900.0
2015-07-07 10:00:00,62.75,62.75,61.73,62.11,74322.0,62.75,62.75,61.73,62.11,74322.0
2015-07-07 11:00:00,62.15,62.18,61.58,61.99,62639.0,62.15,62.18,61.58,61.99,62639.0
2015-07-07 12:00:00,62.01,62.61,61.9,62.56,43682.0,62.01,62.61,61.9,62.56,43682.0
2015-07-07 13:00:00,62.55,62.87,62.52,62.68,77430.0,62.55,62.87,62.52,62.68,77430.0
2015-07-07 14:00:00,62.64,62.74,62.07,62.71,66812.0,62.64,62.74,62.07,62.71,66812.0
2015-07-07 15:00:00,62.74,62.86,62.46,62.59,149301.0,62.74,62.86,62.46,62.59,149301.0
2015-07-08 09:30:00,62.11,63.33,62.11,62.58,23998.0,62.11,63.33,62.11,62.58,23998.0
2015-07-08 10:00:00,62.54,63.17,62.25,63.12,71464.0,62.54,63.17,62.25,63.12,71464.0
2015-07-08 11:00:00,63.09,63.12,62.41,62.47,59487.0,63.09,63.12,62.41,62.47,59487.0
2015-07-08 12:00:00,62.47,62.58,62.07,62.42,25371.0,62.47,62.58,62.07,62.42,25371.0
2015-07-08 13:00:00,62.35,62.5,62.11,62.5,27540.0,62.35,62.5,62.11,62.5,27540.0
2015-07-08 14:00:00,62.47,62.5,61.77,61.97,41208.0,62.47,62.5,61.77,61.97,41208.0
2015-07-08 15:00:00,61.98,62.28,61.93,61.95,152606.0,61.98,62.28,61.93,61.95,152606.0
2015-07-09 09:30:00,62.61,63.07,62.31,62.45,22566.0,62.61,63.07,62.31,62.45,22566.0
2015-07-09 10:00:00,62.48,62.92,62.41,62.79,152150.0,62.48,62.92,62.41,62.79,152150.0
2015-07-09 11:00:00,62.81,63.26,62.77,63.1,101025.0,62.81,63.26,62.77,63.1,101025.0
2015-07-09 12:00:00,63.09,63.39,63.02,63.36,56121.0,63.09,63.39,63.02,63.36,56121.0
2015-07-09 13:00:00,63.35,63.45,63.1,63.16,51324.0,63.35,63.45,63.1,63.16,51324.0
2015-07-09 14:00:00,63.16,63.23,63.03,63.15,41449.0,63.16,63.23,63.03,63.15,41449.0
2015-07-09 15:00:00,63.12,63.3,62.87,62.87,108896.0,63.12,63.3,62.87,62.87,108896.0
2015-07-10 09:30:00,63.5,63.99,63.13,63.27,64999.0,63.5,63.99,63.13,63.27,64999.0
2015-07-10 10:00:00,63.25,63.82,62.97,63.73,54457.0,63.25,63.82,62.97,63.73,54457.0
2015-07-10 11:00:00,63.73,64.15,63.67,64.1,54500.0,63.73,64.15,63.67,64.1,54500.0
2015-07-10 12:00:00,64.09,64.1,63.81,63.92,55211.0,64.09,64.1,63.81,63.92,55211.0
2015-07-10 13:00:00,63.94,64.24,63.92,64.22,59578.0,63.94,64.24,63.92,64.22,59578.0
2015-07-10 14:00:00,64.24,64.39,64.08,64.22,53429.0,64.24,64.39,64.08,64.22,53429.0
2015-07-10 15:00:00,64.22,64.37,64.07,64.09,103540.0,64.22,64.37,64.07,64.09,103540.0
2015-07-13 09:30:00,64.57,64.99,64.06,64.55,28171.0,64.57,64.99,64.06,64.55,28171.0
2015-07-13 10:00:00,64.61,64.96,64.61,64.89,40928.0,64.61,64.96,64.61,64.89,40928.0
2015-07-13 11:00:00,64.87,64.92,64.39,64.45,47628.0,64.87,64.92,64.39,64.45,47628.0
2015-07-13 12:00:00,64.42,64.63,64.34,64.5,30966.0,64.42,64.63,64.34,64.5,30966.0
2015-07-13 13:00:00,64.49,64.68,64.43,64.55,40232.0,64.49,64.68,64.43,64.55,40232.0
2015-07-13 14:00:00,64.52,64.82,64.52,64.82,36473.0,64.52,64.82,64.52,64.82,36473.0
2015-07-13 15:00:00,64.82,65.05,64.7,64.91,76592.0,64.82,65.05,64.7,64.91,76592.0
2015-07-14 09:30:00,64.86,65.24,64.74,64.93,28060.0,64.86,65.24,64.74,64.93,28060.0
2015-07-14 10:00:00,64.91,65.03,64.57,64.68,64326.0,64.91,65.03,64.57,64.68,64326.0
2015-07-14 11:00:00,64.69,65.2,64.69,65.08,32735.0,64.69,65.2,64.69,65.08,32735.0
2015-07-14 12:00:00,65.08,65.08,64.72,64.77,45158.0,65.08,65.08,64.72,64.77,45158.0
2015-07-14 13:00:00,64.79,64.84,64.62,64.71,35421.0,64.79,64.84,64.62,64.71,35421.0
2015-07-14 14:00:00,64.73,65.08,64.69,65.08,51893.0,64.73,65.08,64.69,65.08,51893.0
2015-07-14 15:00:00,65.05,65.07,64.68,64.72,112810.0,65.05,65.07,64.68,64.72,112810.0
2015-07-15 09:30:00,64.64,65.36,64.32,64.87,74272.0,64.64,65.36,64.32,64.87,74272.0
2015-07-15 10:00:00,64.8,65.05,64.73,64.9,45983.0,64.8,65.05,64.73,64.9,45983.0
2015-07-15 11:00:00,64.87,65.01,64.12,64.26,53091.0,64.87,65.01,64.12,64.26,53091.0
2015-07-15 12:00:00,64.26,64.33,63.79,64.15,77340.0,64.26,64.33,63.79,64.15,77340.0
2015-07-15 13:00:00,64.15,64.23,64.01,64.15,61784.0,64.15,64.23,64.01,64.15,61784.0
2015-07-15 14:00:00,64.15,64.22,63.54,63.78,82405.0,64.15,64.22,63.54,63.78,82405.0
2015-07-15 15:00:00,63.81,64.2,63.8,64.15,161575.0,63.81,64.2,63.8,64.15,161575.0
2015-07-16 09:30:00,64.76,64.89,63.01,63.92,47856.0,64.76,64.89,63.01,63.92,47856.0
2015-07-16 10:00:00,63.98,64.01,63.15,63.74,123275.0,63.98,64.01,63.15,63.74,123275.0
2015-07-16 11:00:00,63.77,64.1,63.67,63.73,106873.0,63.77,64.1,63.67,63.73,106873.0
2015-07-16 12:00:00,63.8,63.87,63.67,63.77,61396.0,63.8,63.87,63.67,63.77,61396.0
2015-07-16 13:00:00,63.76,63.96,63.46,63.72,78297.0,63.76,63.96,63.46,63.72,78297.0
2015-07-16 14:00:00,63.73,63.8,63.54,63.77,80968.0,63.73,63.8,63.54,63.77,80968.0
2015-07-16 15:00:00,63.77,64.02,63.72,63.84,131426.0,63.77,64.02,63.72,63.84,131426.0
2015-07-17 09:30:00,63.92,64.14,63.65,63.87,38211.0,63.92,64.14,63.65,63.87,38211.0
2015-07-17 10:00:00,63.88,63.96,63.15,63.36,56693.0,63.88,63.96,63.15,63.36,56693.0
2015-07-17 11:00:00,63.41,63.71,63.22,63.54,44356.0,63.41,63.71,63.22,63.54,44356.0
2015-07-17 12:00:00,63.5,63.56,63.31,63.31,62769.0,63.5,63.56,63.31,63.31,62769.0
2015-07-17 13:00:00,63.32,63.45,63.05,63.39,39181.0,63.32,63.45,63.05,63.39,39181.0
2015-07-17 14:00:00,63.36,63.63,63.29,63.38,48739.0,63.36,63.63,63.29,63.38,48739.0
2015-07-17 15:00:00,63.38,63.52,63.15,63.22,121860.0,63.38,63.52,63.15,63.22,121860.0
2015-07-20 09:30:00,63.14,63.5,62.75,63.5,59817.0,63.14,63.5,62.75,63.5,59817.0
2015-07-20 10:00:00,63.47,63.58,62.93,63.08,102734.0,63.47,63.58,62.93,63.08,102734.0
2015-07-20 11:00:00,63.07,63.17,62.63,62.94,93214.0,63.07,63.17,62.63,62.94,93214.0
2015-07-20 12:00:00,62.96,63.36,62.82,63.14,84902.0,62.96,63.36,62.82,63.14,84902.0
2015-07-20 13:00:00,63.13,63.17,62.8,63.01,50549.0,63.13,63.17,62.8,63.01,50549.0
2015-07-20 14:00:00,62.99,63.27,62.87,63.24,84161.0,62.99,63.27,62.87,63.24,84161.0
2015-07-20 15:00:00,63.24,63.46,63.19,63.39,183805.0,63.24,63.46,63.19,63.39,183805.0
2015-07-21 09:30:00,63.47,64.1,63.47,63.86,39736.0,63.47,64.1,63.47,63.86,39736.0
2015-07-21 10:00:00,63.83,64.05,63.68,63.84,139402.0,63.83,64.05,63.68,63.84,139402.0
2015-07-21 11:00:00,63.84,64.04,63.7,63.9,85477.0,63.84,64.04,63.7,63.9,85477.0
2015-07-21 12:00:00,63.91,64.39,63.84,63.97,55034.0,63.91,64.39,63.84,63.97,55034.0
2015-07-21 13:00:00,63.92,64.17,63.79,64.12,37699.0,63.92,64.17,63.79,64.12,37699.0
2015-07-21 14:00:00,64.11,64.38,63.96,64.34,59054.0,64.11,64.38,63.96,64.34,59054.0
2015-07-21 15:00:00,64.34,64.37,63.89,63.99,243858.0,64.34,64.37,63.89,63.99,243858.0
2015-07-22 09:30:00,63.89,65.22,63.89,65.06,55680.0,63.89,65.22,63.89,65.06,55680.0
2015-07-22 10:00:00,65.06,66.21,64.85,65.93,139101.0,65.06,66.21,64.85,65.93,139101.0
2015-07-22 11:00:00,66.0,66.76,65.86,66.6,154632.0,66.0,66.76,65.86,66.6,154632.0
2015-07-22 12:00:00,66.65,68.25,66.56,67.89,306056.0,66.65,68.25,66.56,67.89,306056.0
2015-07-22 13:00:00,67.83,68.51,67.57,68.48,220485.0,67.83,68.51,67.57,68.48,220485.0
2015-07-22 14:00:00,68.51,69.49,68.38,69.49,402138.0,68.51,69.49,68.38,69.49,402138.0
2015-07-22 15:00:00,69.48,70.36,69.27,70.36,686442.0,69.48,70.36,69.27,70.36,686442.0
2015-07-23 09:30:00,70.88,71.17,69.9,70.18,193634.0,70.88,71.17,69.9,70.18,193634.0
2015-07-23 10:00:00,70.21,70.23,69.35,69.67,284673.0,70.21,70.23,69.35,69.67,284673.0
2015-07-23 11:00:00,69.75,69.98,69.22,69.25,271072.0,69.75,69.98,69.22,69.25,271072.0
2015-07-23 12:00:00,69.28,69.28,68.33,68.33,233501.0,69.28,69.28,68.33,68.33,233501.0
2015-07-23 13:00:00,68.27,68.28,67.05,67.08,210322.0,68.27,68.28,67.05,67.08,210322.0
2015-07-23 14:00:00,67.06,67.35,66.79,66.79,347952.0,67.06,67.35,66.79,66.79,347952.0
2015-07-23 15:00:00,66.8,67.17,66.8,67.05,346063.0,66.8,67.17,66.8,67.05,346063.0
2015-07-24 09:30:00,66.6,66.8,66.29,66.47,46501.0,66.6,66.8,66.29,66.47,46501.0
2015-07-24 10:00:00,66.46,66.68,66.3,66.39,77489.0,66.46,66.68,66.3,66.39,77489.0
2015-07-24 11:00:00,66.41,66.46,65.87,65.99,90987.0,66.41,66.46,65.87,65.99,90987.0
2015-07-24 12:00:00,66.12,66.3,65.9,65.92,41143.0,66.12,66.3,65.9,65.92,41143.0
2015-07-24 13:00:00,65.96,66.03,65.55,65.71,73552.0,65.96,66.03,65.55,65.71,73552.0
2015-07-24 14:00:00,65.72,66.0,65.54,66.0,86418.0,65.72,66.0,65.54,66.0,86418.0
2015-07-24 15:00:00,65.99,66.42,65.89,66.26,283413.0,65.99,66.42,65.89,66.26,283413.0
2015-07-27 09:30:00,66.25,66.48,65.61,66.32,28040.0,66.25,66.48,65.61,66.32,28040.0
2015-07-27 10:00:00,66.3,66.9,65.65,66.86,89482.0,66.3,66.9,65.65,66.86,89482.0
2015-07-27 11:00:00,66.79,67.11,66.11,66.92,101950.0,66.79,67.11,66.11,66.92,101950.0
2015-07-27 12:00:00,66.95,67.11,66.15,66.43,67632.0,66.95,67.11,66.15,66.43,67632.0
2015-07-27 13:00:00,66.43,66.83,66.32,66.78,46750.0,66.43,66.83,66.32,66.78,46750.0
2015-07-27 14:00:00,66.71,66.72,66.23,66.23,39845.0,66.71,66.72,66.23,66.23,39845.0
2015-07-27 15:00:00,66.23,66.43,66.17,66.3,101548.0,66.23,66.43,66.17,66.3,101548.0
2015-07-28 09:30:00,66.27,66.34,65.65,65.81,62156.0,66.27,66.34,65.65,65.81,62156.0
2015-07-28 10:00:00,65.81,65.81,65.28,65.49,89288.0,65.81,65.81,65.28,65.49,89288.0
2015-07-28 11:00:00,65.48,65.66,65.36,65.54,55754.0,65.48,65.66,65.36,65.54,55754.0
2015-07-28 12:00:00,65.54,65.8,65.48,65.8,47730.0,65.54,65.8,65.48,65.8,47730.0
2015-07-28 13:00:00,65.73,65.94,65.66,65.76,57322.0,65.73,65.94,65.66,65.76,57322.0
2015-07-28 14:00:00,65.73,65.91,65.66,65.71,72402.0,65.73,65.91,65.66,65.71,72402.0
2015-07-28 15:00:00,65.68,65.87,65.55,65.83,208667.0,65.68,65.87,65.55,65.83,208667.0
2015-07-29 09:30:00,65.84,66.39,65.56,66.31,93143.0,65.84,66.39,65.56,66.31,93143.0
2015-07-29 10:00:00,66.29,66.41,65.97,66.01,78430.0,66.29,66.41,65.97,66.01,78430.0
2015-07-29 11:00:00,65.98,66.23,65.72,65.81,70393.0,65.98,66.23,65.72,65.81,70393.0
2015-07-29 12:00:00,65.82,66.03,65.6,65.89,80167.0,65.82,66.03,65.6,65.89,80167.0
2015-07-29 13:00:00,65.88,66.14,65.67,65.99,312723.0,65.88,66.14,65.67,65.99,312723.0
2015-07-29 14:00:00,66.0,66.52,65.94,66.48,106508.0,66.0,66.52,65.94,66.48,106508.0
2015-07-29 15:00:00,66.49,66.84,66.28,66.51,236155.0,66.49,66.84,66.28,66.51,236155.0
2015-07-30 09:30:00,66.0,69.99,65.06,68.35,202905.0,66.0,69.99,65.06,68.35,202905.0
2015-07-30 10:00:00,68.29,70.61,67.87,70.32,219044.0,68.29,70.61,67.87,70.32,219044.0
2015-07-30 11:00:00,70.32,71.54,70.0,71.45,266934.0,70.32,71.54,70.0,71.45,266934.0
2015-07-30 12:00:00,71.46,73.47,71.46,72.7,211501.0,71.46,73.47,71.46,72.7,211501.0
2015-07-30 13:00:00,72.72,73.05,72.01,72.4,336922.0,72.72,73.05,72.01,72.4,336922.0
2015-07-30 14:00:00,72.4,72.6,71.08,71.08,246419.0,72.4,72.6,71.08,71.08,246419.0
2015-07-30 15:00:00,71.13,71.68,71.12,71.34,301074.0,71.13,71.68,71.12,71.34,301074.0
2015-07-31 09:30:00,71.95,72.84,71.62,72.69,95969.0,71.95,72.84,71.62,72.69,95969.0
2015-07-31 10:00:00,72.66,73.04,72.42,72.82,145807.0,72.66,73.04,72.42,72.82,145807.0
2015-07-31 11:00:00,72.84,73.48,72.64,72.95,196505.0,72.84,73.48,72.64,72.95,196505.0
2015-07-31 12:00:00,72.96,73.59,72.78,73.37,94555.0,72.96,73.59,72.78,73.37,94555.0
2015-07-31 13:00:00,73.34,73.52,72.75,72.9,165384.0,73.34,73.52,72.75,72.9,165384.0
2015-07-31 14:00:00,72.91,73.77,72.91,73.39,158180.0,72.91,73.77,72.91,73.39,158180.0
2015-07-31 15:00:00,73.37,73.61,72.55,72.73,394439.0,73.37,73.61,72.55,72.73,394439.0
2015-08-03 09:30:00,73.19,73.78,72.88,73.28,105711.0,73.19,73.78,72.88,73.28,105711.0
2015-08-03 10:00:00,73.27,73.42,73.12,73.2,151403.0,73.27,73.42,73.12,73.2,151403.0
2015-08-03 11:00:00,73.2,73.48,73.12,73.35,81919.0,73.2,73.48,73.12,73.35,81919.0
2015-08-03 12:00:00,73.39,73.83,73.34,73.7,179422.0,73.39,73.83,73.34,73.7,179422.0
2015-08-03 13:00:00,73.7,74.27,73.58,74.15,122862.0,73.7,74.27,73.58,74.15,122862.0
2015-08-03 14:00:00,74.11,74.25,73.4,73.52,130761.0,74.11,74.25,73.4,73.52,130761.0
2015-08-03 15:00:00,73.56,74.24,73.44,74.13,214330.0,73.56,74.24,73.44,74.13,214330.0
2015-08-04 09:30:00,74.31,74.75,74.1,74.64,38286.0,74.31,74.75,74.1,74.64,38286.0
2015-08-04 10:00:00,74.69,74.8,73.94,74.27,86276.0,74.69,74.8,73.94,74.27,86276.0
2015-08-04 11:00:00,74.21,74.32,73.75,73.84,60142.0,74.21,74.32,73.75,73.84,60142.0
2015-08-04 12:00:00,73.9,74.05,73.66,73.76,48530.0,73.9,74.05,73.66,73.76,48530.0
2015-08-04 13:00:00,73.78,73.9,73.2,73.3,60826.0,73.78,73.9,73.2,73.3,60826.0
2015-08-04 14:00:00,73.3,73.59,73.08,73.45,95453.0,73.3,73.59,73.08,73.45,95453.0
2015-08-04 15:00:00,73.46,73.67,73.27,73.45,176465.0,73.46,73.67,73.27,73.45,176465.0
2015-08-05 09:30:00,73.44,74.54,73.44,74.41,44704.0,73.44,74.54,73.44,74.41,44704.0
2015-08-05 10:00:00,74.47,74.83,74.12,74.42,171936.0,74.47,74.83,74.12,74.42,171936.0
2015-08-05 11:00:00,74.42,74.56,73.86,73.95,72818.0,74.42,74.56,73.86,73.95,72818.0
2015-08-05 12:00:00,73.96,74.86,73.69,74.82,98318.0,73.96,74.86,73.69,74.82,98318.0
2015-08-05 13:00:00,74.88,75.05,74.47,74.76,102700.0,74.88,75.05,74.47,74.76,102700.0
2015-08-05 14:00:00,74.78,74.94,74.56,74.56,78501.0,74.78,74.94,74.56,74.56,78501.0
2015-08-05 15:00:00,74.56,75.21,74.56,75.12,244316.0,74.56,75.21,74.56,75.12,244316.0
2015-08-06 09:30:00,75.98,77.64,75.49,77.58,167726.0,75.98,77.64,75.49,77.58,167726.0
2015-08-06 10:00:00,77.56,77.7,76.52,76.84,249962.0,77.56,77.7,76.52,76.84,249962.0
2015-08-06 11:00:00,76.86,77.24,75.87,76.06,185106.0,76.86,77.24,75.87,76.06,185106.0
2015-08-06 12:00:00,76.04,76.31,75.39,75.42,209122.0,76.04,76.31,75.39,75.42,209122.0
2015-08-06 13:00:00,75.44,75.72,75.13,75.16,75734.0,75.44,75.72,75.13,75.16,75734.0
2015-08-06 14:00:00,75.08,75.34,74.94,75.15,159320.0,75.08,75.34,74.94,75.15,159320.0
2015-08-06 15:00:00,75.15,75.31,74.87,75.24,274672.0,75.15,75.31,74.87,75.24,274672.0
2015-08-07 09:30:00,75.34,75.49,74.7,75.44,117646.0,75.34,75.49,74.7,75.44,117646.0
2015-08-07 10:00:00,75.43,75.53,74.67,74.92,82334.0,75.43,75.53,74.67,74.92,82334.0
2015-08-07 11:00:00,74.92,75.04,74.55,74.95,105021.0,74.92,75.04,74.55,74.95,105021.0
2015-08-07 12:00:00,74.91,75.26,74.91,75.16,48743.0,74.91,75.26,74.91,75.16,48743.0
2015-08-07 13:00:00,75.2,75.55,75.04,75.39,48568.0,75.2,75.55,75.04,75.39,48568.0
2015-08-07 14:00:00,75.39,76.3,75.29,76.28,96389.0,75.39,76.3,75.29,76.28,96389.0
2015-08-07 15:00:00,76.28,76.68,76.18,76.58,181433.0,76.28,76.68,76.18,76.58,181433.0
2015-08-10 09:30:00,76.92,78.13,76.76,77.87,84601.0,76.92,78.13,76.76,77.87,84601.0
2015-08-10 10:00:00,77.86,78.19,77.68,77.99,158381.0,77.86,78.19,77.68,77.99,158381.0
2015-08-10 11:00:00,77.99,78.08,77.51,78.02,93613.0,77.99,78.08,77.51,78.02,93613.0
2015-08-10 12:00:00,77.95,78.06,77.44,77.63,68988.0,77.95,78.06,77.44,77.63,68988.0
2015-08-10 13:00:00,77.63,77.75,77.11,77.45,74567.0,77.63,77.75,77.11,77.45,74567.0
2015-08-10 14:00:00,77.49,77.49,77.0,77.3,105138.0,77.49,77.49,77.0,77.3,105138.0
2015-08-10 15:00:00,77.3,77.55,77.17,77.45,163872.0,77.3,77.55,77.17,77.45,163872.0
2015-08-11 09:30:00,76.95,77.64,76.66,77.05,34950.0,76.95,77.64,76.66,77.05,34950.0
2015-08-11 10:00:00,77.04,78.02,76.81,78.0,70941.0,77.04,78.02,76.81,78.0,70941.0
2015-08-11 11:00:00,78.0,78.06,76.81,77.03,106851.0,78.0,78.06,76.81,77.03,106851.0
2015-08-11 12:00:00,77.03,77.27,76.6,76.69,80077.0,77.03,77.27,76.6,76.69,80077.0
2015-08-11 13:00:00,76.69,77.05,76.5,76.88,47632.0,76.69,77.05,76.5,76.88,47632.0
2015-08-11 14:00:00,76.85,77.23,76.8,77.16,57588.0,76.85,77.23,76.8,77.16,57588.0
2015-08-11 15:00:00,77.19,77.3,76.97,77.22,96473.0,77.19,77.3,76.97,77.22,96473.0
2015-08-12 09:30:00,76.73,77.2,76.05,76.82,39825.0,76.73,77.2,76.05,76.82,39825.0
2015-08-12 10:00:00,76.83,76.96,76.15,76.32,61891.0,76.83,76.96,76.15,76.32,61891.0
2015-08-12 11:00:00,76.33,76.64,75.89,75.95,45749.0,76.33,76.64,75.89,75.95,45749.0
2015-08-12 12:00:00,75.89,76.67,75.8,76.26,34607.0,75.89,76.67,75.8,76.26,34607.0
2015-08-12 13:00:00,76.36,77.1,76.28,76.86,51176.0,76.36,77.1,76.28,76.86,51176.0
2015-08-12 14:00:00,76.8,76.97,76.46,76.96,37279.0,76.8,76.97,76.46,76.96,37279.0
2015-08-12 15:00:00,76.92,77.18,76.76,77.18,84201.0,76.92,77.18,76.76,77.18,84201.0
2015-08-13 09:30:00,77.21,77.25,76.55,76.71,20744.0,77.21,77.25,76.55,76.71,20744.0
2015-08-13 10:00:00,76.73,77.75,76.51,77.41,36682.0,76.73,77.75,76.51,77.41,36682.0
2015-08-13 11:00:00,77.4,77.66,77.14,77.51,35669.0,77.4,77.66,77.14,77.51,35669.0
2015-08-13 12:00:00,77.52,77.76,77.19,77.29,38172.0,77.52,77.76,77.19,77.29,38172.0
2015-08-13 13:00:00,77.26,77.38,76.98,76.98,32347.0,77.26,77.38,76.98,76.98,32347.0
2015-08-13 14:00:00,77.05,77.41,77.04,77.23,24232.0,77.05,77.41,77.04,77.23,24232.0
2015-08-13 15:00:00,77.25,77.42,77.08,77.15,80566.0,77.25,77.42,77.08,77.15,80566.0
2015-08-14 09:30:00,77.35,77.39,76.75,77.08,10136.0,77.35,77.39,76.75,77.08,10136.0
2015-08-14 10:00:00,77.08,77.5,77.0,77.1,54366.0,77.08,77.5,77.0,77.1,54366.0
2015-08-14 11:00:00,77.03,77.4,76.8,77.25,29248.0,77.03,77.4,76.8,77.25,29248.0
2015-08-14 12:00:00,77.29,77.46,77.01,77.17,36017.0,77.29,77.46,77.01,77.17,36017.0
2015-08-14 13:00:00,77.23,77.8,77.02,77.52,43577.0,77.23,77.8,77.02,77.52,43577.0
2015-08-14 14:00:00,77.47,77.74,77.32,77.51,32645.0,77.47,77.74,77.32,77.51,32645.0
2015-08-14 15:00:00,77.52,77.74,77.35,77.66,54324.0,77.52,77.74,77.35,77.66,54324.0
2015-08-17 09:30:00,77.22,77.46,76.86,77.3,29410.0,77.22,77.46,76.86,77.3,29410.0
2015-08-17 10:00:00,77.33,78.33,77.22,78.32,39046.0,77.33,78.33,77.22,78.32,39046.0
2015-08-17 11:00:00,78.33,78.72,77.83,78.39,41912.0,78.33,78.72,77.83,78.39,41912.0
2015-08-17 12:00:00,78.43,78.74,78.23,78.65,51150.0,78.43,78.74,78.23,78.65,51150.0
2015-08-17 13:00:00,78.61,78.66,78.23,78.65,50040.0,78.61,78.66,78.23,78.65,50040.0
2015-08-17 14:00:00,78.65,78.69,78.16,78.43,46849.0,78.65,78.69,78.16,78.43,46849.0
2015-08-17 15:00:00,78.5,78.86,78.28,78.67,177867.0,78.5,78.86,78.28,78.67,177867.0
2015-08-18 09:30:00,78.14,79.34,78.14,79.31,44344.0,78.14,79.34,78.14,79.31,44344.0
2015-08-18 10:00:00,79.27,79.62,78.78,79.56,103659.0,79.27,79.62,78.78,79.56,103659.0
2015-08-18 11:00:00,79.56,79.58,78.74,79.31,73927.0,79.56,79.58,78.74,79.31,73927.0
2015-08-18 12:00:00,79.33,79.39,78.5,78.51,46729.0,79.33,79.39,78.5,78.51,46729.0
2015-08-18 13:00:00,78.46,78.98,78.4,78.4,42504.0,78.46,78.98,78.4,78.4,42504.0
2015-08-18 14:00:00,78.4,78.59,78.19,78.41,36807.0,78.4,78.59,78.19,78.41,36807.0
2015-08-18 15:00:00,78.44,78.48,78.25,78.4,72463.0,78.44,78.48,78.25,78.4,72463.0
2015-08-19 09:30:00,78.47,78.47,77.29,77.55,36206.0,78.47,78.47,77.29,77.55,36206.0
2015-08-19 10:00:00,77.55,78.1,77.37,77.49,64266.0,77.55,78.1,77.37,77.49,64266.0
2015-08-19 11:00:00,77.59,78.12,77.43,78.04,76298.0,77.59,78.12,77.43,78.04,76298.0
2015-08-19 12:00:00,78.08,78.65,77.87,78.23,41958.0,78.08,78.65,77.87,78.23,41958.0
2015-08-19 13:00:00,78.2,78.76,78.05,78.16,44873.0,78.2,78.76,78.05,78.16,44873.0
2015-08-19 14:00:00,78.23,78.81,78.13,78.24,46542.0,78.23,78.81,78.13,78.24,46542.0
2015-08-19 15:00:00,78.24,78.46,78.05,78.2,106742.0,78.24,78.46,78.05,78.2,106742.0
2015-08-20 09:30:00,77.17,77.34,76.71,76.98,62325.0,77.17,77.34,76.71,76.98,62325.0
2015-08-20 10:00:00,76.98,77.31,76.34,76.51,57764.0,76.98,77.31,76.34,76.51,57764.0
2015-08-20 11:00:00,76.51,77.21,76.2,77.18,61810.0,76.51,77.21,76.2,77.18,61810.0
2015-08-20 12:00:00,77.1,77.23,76.34,76.46,37491.0,77.1,77.23,76.34,76.46,37491.0
2015-08-20 13:00:00,76.5,77.06,76.24,77.03,36664.0,76.5,77.06,76.24,77.03,36664.0
2015-08-20 14:00:00,77.01,77.01,76.23,76.33,87911.0,77.01,77.01,76.23,76.33,87911.0
2015-08-20 15:00:00,76.33,76.57,75.77,75.8,112634.0,76.33,76.57,75.77,75.8,112634.0
2015-08-21 09:30:00,75.29,75.8,75.01,75.37,55373.0,75.29,75.8,75.01,75.37,55373.0
2015-08-21 10:00:00,75.37,75.63,74.82,75.07,88921.0,75.37,75.63,74.82,75.07,88921.0
2015-08-21 11:00:00,75.17,75.3,74.31,75.3,82681.0,75.17,75.3,74.31,75.3,82681.0
2015-08-21 12:00:00,75.2,75.29,74.18,74.18,53041.0,75.2,75.29,74.18,74.18,53041.0
2015-08-21 13:00:00,74.15,75.17,74.15,75.15,48331.0,74.15,75.17,74.15,75.15,48331.0
2015-08-21 14:00:00,75.22,75.26,74.32,74.41,56616.0,75.22,75.26,74.32,74.41,56616.0
2015-08-21 15:00:00,74.42,74.65,73.96,74.17,121101.0,74.42,74.65,73.96,74.17,121101.0
2015-08-24 09:30:00,71.28,72.91,69.9,72.03,83422.0,71.28,72.91,69.9,72.03,83422.0
2015-08-24 10:00:00,72.01,73.78,71.92,73.55,221407.0,72.01,73.78,71.92,73.55,221407.0
2015-08-24 11:00:00,73.55,73.73,72.31,73.28,101518.0,73.55,73.73,72.31,73.28,101518.0
2015-08-24 12:00:00,73.25,73.25,72.33,72.52,91723.0,73.25,73.25,72.33,72.52,91723.0
2015-08-24 13:00:00,72.47,72.93,71.62,71.7,94579.0,72.47,72.93,71.62,71.7,94579.0
2015-08-24 14:00:00,71.74,71.77,70.64,70.64,119620.0,71.74,71.77,70.64,70.64,119620.0
2015-08-24 15:00:00,70.64,71.68,70.25,70.87,281792.0,70.64,71.68,70.25,70.87,281792.0
2015-08-25 09:30:00,72.96,73.78,71.32,71.78,51505.0,72.96,73.78,71.32,71.78,51505.0
2015-08-25 10:00:00,71.9,72.06,71.15,71.49,82360.0,71.9,72.06,71.15,71.49,82360.0
2015-08-25 11:00:00,71.58,72.27,71.58,71.92,81526.0,71.58,72.27,71.58,71.92,81526.0
2015-08-25 12:00:00,71.96,72.04,71.67,71.78,58383.0,71.96,72.04,71.67,71.78,58383.0
2015-08-25 13:00:00,71.75,71.93,70.4,70.64,128139.0,71.75,71.93,70.4,70.64,128139.0
2015-08-25 14:00:00,70.66,71.07,70.47,70.87,130912.0,70.66,71.07,70.47,70.87,130912.0
2015-08-25 15:00:00,70.93,71.22,69.88,69.94,203277.0,70.93,71.22,69.88,69.94,203277.0
2015-08-26 09:30:00,71.23,71.23,70.11,70.83,51356.0,71.23,71.23,70.11,70.83,51356.0
2015-08-26 10:00:00,70.95,71.44,70.45,70.71,50299.0,70.95,71.44,70.45,70.71,50299.0
2015-08-26 11:00:00,70.69,70.79,70.17,70.5,32575.0,70.69,70.79,70.17,70.5,32575.0
2015-08-26 12:00:00,70.37,70.58,69.77,70.01,46863.0,70.37,70.58,69.77,70.01,46863.0
2015-08-26 13:00:00,70.19,71.13,70.14,71.06,26590.0,70.19,71.13,70.14,71.06,26590.0
2015-08-26 14:00:00,71.01,71.49,70.57,71.49,39719.0,71.01,71.49,70.57,71.49,39719.0
2015-08-26 15:00:00,71.38,72.06,71.18,71.93,90502.0,71.38,72.06,71.18,71.93,90502.0
2015-08-27 09:30:00,73.02,73.02,71.96,72.02,50566.0,73.02,73.02,71.96,72.02,50566.0
2015-08-27 10:00:00,72.0,72.91,71.61,72.64,53476.0,72.0,72.91,71.61,72.64,53476.0
2015-08-27 11:00:00,72.58,73.02,72.58,73.0,28364.0,72.58,73.02,72.58,73.0,28364.0
2015-08-27 12:00:00,72.99,73.35,72.87,73.24,25170.0,72.99,73.35,72.87,73.24,25170.0
2015-08-27 13:00:00,73.23,73.46,72.87,73.16,24828.0,73.23,73.46,72.87,73.16,24828.0
2015-08-27 14:00:00,73.19,73.28,72.46,72.53,28559.0,73.19,73.28,72.46,72.53,28559.0
2015-08-27 15:00:00,72.54,73.48,72.15,73.41,92173.0,72.54,73.48,72.15,73.41,92173.0
2015-08-28 09:30:00,71.95,72.74,71.17,72.69,41128.0,71.95,72.74,71.17,72.69,41128.0
2015-08-28 10:00:00,72.7,72.72,71.89,72.35,49454.0,72.7,72.72,71.89,72.35,49454.0
2015-08-28 11:00:00,72.31,73.38,72.31,72.97,80199.0,72.31,73.38,72.31,72.97,80199.0
2015-08-28 12:00:00,73.07,73.49,72.87,73.28,43695.0,73.07,73.49,72.87,73.28,43695.0
2015-08-28 13:00:00,73.32,73.68,72.86,72.94,57067.0,73.32,73.68,72.86,72.94,57067.0
2015-08-28 14:00:00,72.97,73.22,72.81,73.14,30766.0,72.97,73.22,72.81,73.14,30766.0
2015-08-28 15:00:00,73.19,73.26,72.78,73.22,100688.0,73.19,73.26,72.78,73.22,100688.0
2015-08-31 09:30:00,73.06,73.86,72.7,72.7,50570.0,73.06,73.86,72.7,72.7,50570.0
2015-08-31 10:00:00,72.7,72.93,72.41,72.41,75182.0,72.7,72.93,72.41,72.41,75182.0
2015-08-31 11:00:00,72.38,72.56,71.6,71.82,108938.0,72.38,72.56,71.6,71.82,108938.0
2015-08-31 12:00:00,71.84,72.41,71.84,72.24,52438.0,71.84,72.41,71.84,72.24,52438.0
2015-08-31 13:00:00,72.23,72.37,71.42,71.59,80490.0,72.23,72.37,71.42,71.59,80490.0
2015-08-31 14:00:00,71.59,71.77,71.44,71.54,86986.0,71.59,71.77,71.44,71.54,86986.0
2015-08-31 15:00:00,71.56,71.9,71.25,71.5,324142.0,71.56,71.9,71.25,71.5,324142.0
2015-09-01 09:30:00,69.94,70.77,69.46,70.68,38196.0,69.94,70.77,69.46,70.68,38196.0
2015-09-01 10:00:00,70.67,71.18,70.09,70.91,57823.0,70.67,71.18,70.09,70.91,57823.0
2015-09-01 11:00:00,70.94,71.41,70.56,71.23,84297.0,70.94,71.41,70.56,71.23,84297.0
2015-09-01 12:00:00,71.31,71.41,70.52,70.59,89209.0,71.31,71.41,70.52,70.59,89209.0
2015-09-01 13:00:00,70.53,70.68,70.01,70.64,59399.0,70.53,70.68,70.01,70.64,59399.0
2015-09-01 14:00:00,70.6,70.93,70.36,70.69,136144.0,70.6,70.93,70.36,70.69,136144.0
2015-09-01 15:00:00,70.71,70.85,70.24,70.52,321450.0,70.71,70.85,70.24,70.52,321450.0
2015-09-02 09:30:00,71.62,72.24,71.27,71.35,70462.0,71.62,72.24,71.27,71.35,70462.0
2015-09-02 10:00:00,71.42,71.76,71.08,71.69,57661.0,71.42,71.76,71.08,71.69,57661.0
2015-09-02 11:00:00,71.81,71.98,71.18,71.48,66974.0,71.81,71.98,71.18,71.48,66974.0
2015-09-02 12:00:00,71.5,72.06,71.42,71.98,43638.0,71.5,72.06,71.42,71.98,43638.0
2015-09-02 13:00:00,71.93,72.1,71.74,71.92,30581.0,71.93,72.1,71.74,71.92,30581.0
2015-09-02 14:00:00,71.99,72.47,71.95,72.11,33342.0,71.99,72.47,71.95,72.11,33342.0
2015-09-02 15:00:00,72.09,72.9,72.0,72.9,151701.0,72.09,72.9,72.0,72.9,151701.0
2015-09-03 09:30:00,72.95,73.59,72.39,72.53,61411.0,72.95,73.59,72.39,72.53,61411.0
2015-09-03 10:00:00,72.5,73.42,72.2,73.42,73227.0,72.5,73.42,72.2,73.42,73227.0
2015-09-03 11:00:00,73.4,73.47,72.97,73.43,54707.0,73.4,73.47,72.97,73.43,54707.0
2015-09-03 12:00:00,73.42,73.62,73.17,73.23,48288.0,73.42,73.62,73.17,73.23,48288.0
2015-09-03 13:00:00,73.21,73.36,72.96,73.08,48667.0,73.21,73.36,72.96,73.08,48667.0
2015-09-03 14:00:00,73.08,73.68,72.95,73.34,62371.0,73.08,73.68,72.95,73.34,62371.0
2015-09-03 15:00:00,73.33,73.59,72.84,72.96,114210.0,73.33,73.59,72.84,72.96,114210.0
2015-09-04 09:30:00,71.97,72.92,71.97,72.22,18517.0,71.97,72.92,71.97,72.22,18517.0
2015-09-04 10:00:00,72.17,72.79,72.16,72.37,29294.0,72.17,72.79,72.16,72.37,29294.0
2015-09-04 11:00:00,72.37,72.54,72.12,72.16,39902.0,72.37,72.54,72.12,72.16,39902.0
2015-09-04 12:00:00,72.15,72.31,71.89,72.22,33224.0,72.15,72.31,71.89,72.22,33224.0
2015-09-04 13:00:00,72.17,72.25,71.91,72.03,40036.0,72.17,72.25,71.91,72.03,40036.0
2015-09-04 14:00:00,72.07,72.54,71.97,72.54,37804.0,72.07,72.54,71.97,72.54,37804.0
2015-09-04 15:00:00,72.55,72.79,72.43,72.54,66710.0,72.55,72.79,72.43,72.54,66710.0
2015-09-08 09:30:00,73.5,73.73,73.01,73.37,28066.0,73.5,73.73,73.01,73.37,28066.0
2015-09-08 10:00:00,73.4,74.29,73.21,74.28,58902.0,73.4,74.29,73.21,74.28,58902.0
2015-09-08 11:00:00,74.25,74.34,73.64,74.04,63131.0,74.25,74.34,73.64,74.04,63131.0
2015-09-08 12:00:00,74.02,74.74,74.02,74.37,36059.0,74.02,74.74,74.02,74.37,36059.0
2015-09-08 13:00:00,74.37,74.83,74.12,74.83,33673.0,74.37,74.83,74.12,74.83,33673.0
2015-09-08 14:00:00,74.81,74.92,74.56,74.56,32106.0,74.81,74.92,74.56,74.56,32106.0
2015-09-08 15:00:00,74.56,74.97,74.49,74.74,147509.0,74.56,74.97,74.49,74.74,147509.0
2015-09-09 09:30:00,75.21,75.21,74.71,74.87,19651.0,75.21,75.21,74.71,74.87,19651.0
2015-09-09 10:00:00,74.91,75.21,74.71,75.12,67465.0,74.91,75.21,74.71,75.12,67465.0
2015-09-09 11:00:00,75.14,75.35,74.96,75.11,45824.0,75.14,75.35,74.96,75.11,45824.0
2015-09-09 12:00:00,75.13,75.48,75.08,75.43,37113.0,75.13,75.48,75.08,75.43,37113.0
2015-09-09 13:00:00,75.37,75.41,74.84,74.94,42470.0,75.37,75.41,74.84,74.94,42470.0
2015-09-09 14:00:00,74.99,75.22,74.85,74.98,42583.0,74.99,75.22,74.85,74.98,42583.0
2015-09-09 15:00:00,74.95,75.13,74.21,74.37,115769.0,74.95,75.13,74.21,74.37,115769.0
2015-09-10 09:30:00,74.48,74.71,74.19,74.45,24966.0,74.48,74.71,74.19,74.45,24966.0
2015-09-10 10:00:00,74.47,75.55,74.24,75.55,60577.0,74.47,75.55,74.24,75.55,60577.0
2015-09-10 11:00:00,75.56,75.62,75.11,75.4,48612.0,75.56,75.62,75.11,75.4,48612.0
2015-09-10 12:00:00,75.47,75.68,75.36,75.53,43882.0,75.47,75.68,75.36,75.53,43882.0
2015-09-10 13:00:00,75.52,75.93,75.47,75.64,42227.0,75.52,75.93,75.47,75.64,42227.0
2015-09-10 14:00:00,75.64,75.64,74.96,74.96,71180.0,75.64,75.64,74.96,74.96,71180.0
2015-09-10 15:00:00,74.92,75.43,74.9,75.33,125770.0,74.92,75.43,74.9,75.33,125770.0
2015-09-11 09:30:00,75.13,75.31,74.78,74.81,9293.0,75.13,75.31,74.78,74.81,9293.0
2015-09-11 10:00:00,74.76,75.38,74.56,75.21,41096.0,74.76,75.38,74.56,75.21,41096.0
2015-09-11 11:00:00,75.23,75.93,75.09,75.92,40095.0,75.23,75.93,75.09,75.92,40095.0
2015-09-11 12:00:00,75.91,76.58,75.84,76.24,32027.0,75.91,76.58,75.84,76.24,32027.0
2015-09-11 13:00:00,76.22,76.47,75.7,75.81,27800.0,76.22,76.47,75.7,75.81,27800.0
2015-09-11 14:00:00,75.8,76.0,75.71,75.87,22316.0,75.8,76.0,75.71,75.87,22316.0
2015-09-11 15:00:00,75.88,76.36,75.88,76.35,76029.0,75.88,76.36,75.88,76.35,76029.0
2015-09-14 09:30:00,76.4,76.4,75.62,75.62,10523.0,76.4,76.4,75.62,75.62,10523.0
2015-09-14 10:00:00,75.63,75.73,75.01,75.16,51011.0,75.63,75.73,75.01,75.16,51011.0
2015-09-14 11:00:00,75.16,75.26,74.8,74.83,40275.0,75.16,75.26,74.8,74.83,40275.0
2015-09-14 12:00:00,74.83,75.24,74.66,74.97,32687.0,74.83,75.24,74.66,74.97,32687.0
2015-09-14 13:00:00,74.94,75.08,74.83,75.02,42342.0,74.94,75.08,74.83,75.02,42342.0
2015-09-14 14:00:00,74.99,75.34,74.88,75.28,78616.0,74.99,75.34,74.88,75.28,78616.0
2015-09-14 15:00:00,75.31,75.72,75.23,75.7,136949.0,75.31,75.72,75.23,75.7,136949.0
2015-09-15 09:30:00,75.76,75.76,75.03,75.43,13805.0,75.76,75.76,75.03,75.43,13805.0
2015-09-15 10:00:00,75.44,76.17,74.96,76.02,67746.0,75.44,76.17,74.96,76.02,67746.0
2015-09-15 11:00:00,76.03,76.31,75.87,76.11,35610.0,76.03,76.31,75.87,76.11,35610.0
2015-09-15 12:00:00,76.17,76.65,76.15,76.42,34484.0,76.17,76.65,76.15,76.42,34484.0
2015-09-15 13:00:00,76.39,76.85,76.36,76.7,24655.0,76.39,76.85,76.36,76.7,24655.0
2015-09-15 14:00:00,76.67,76.93,76.58,76.84,29800.0,76.67,76.93,76.58,76.84,29800.0
2015-09-15 15:00:00,76.85,77.12,76.84,76.95,82967.0,76.85,77.12,76.84,76.95,82967.0
2015-09-16 09:30:00,76.55,76.99,76.1,76.51,17151.0,76.55,76.99,76.1,76.51,17151.0
2015-09-16 10:00:00,76.5,76.63,76.04,76.13,35482.0,76.5,76.63,76.04,76.13,35482.0
2015-09-16 11:00:00,76.13,76.98,76.09,76.98,39775.0,76.13,76.98,76.09,76.98,39775.0
2015-09-16 12:00:00,77.0,77.16,76.8,76.85,31569.0,77.0,77.16,76.8,76.85,31569.0
2015-09-16 13:00:00,76.88,77.05,76.65,76.99,24995.0,76.88,77.05,76.65,76.99,24995.0
2015-09-16 14:00:00,76.98,77.24,76.66,77.14,34974.0,76.98,77.24,76.66,77.14,34974.0
2015-09-16 15:00:00,77.1,77.24,76.87,76.94,75702.0,77.1,77.24,76.87,76.94,75702.0
2015-09-17 09:30:00,77.17,77.55,76.82,76.98,20787.0,77.17,77.55,76.82,76.98,20787.0
2015-09-17 10:00:00,77.03,77.67,77.02,77.14,26523.0,77.03,77.67,77.02,77.14,26523.0
2015-09-17 11:00:00,77.15,77.88,76.96,77.88,18915.0,77.15,77.88,76.96,77.88,18915.0
2015-09-17 12:00:00,77.85,77.85,77.15,77.47,36166.0,77.85,77.85,77.15,77.47,36166.0
2015-09-17 13:00:00,77.47,78.07,77.41,77.52,46240.0,77.47,78.07,77.41,77.52,46240.0
2015-09-17 14:00:00,77.67,79.07,77.26,78.85,118669.0,77.67,79.07,77.26,78.85,118669.0
2015-09-17 15:00:00,78.85,79.11,77.87,77.9,133000.0,78.85,79.11,77.87,77.9,133000.0
2015-09-18 09:30:00,76.8,77.54,76.52,77.05,88729.0,76.8,77.54,76.52,77.05,88729.0
2015-09-18 10:00:00,77.03,77.26,76.65,77.18,41964.0,77.03,77.26,76.65,77.18,41964.0
2015-09-18 11:00:00,77.1,77.43,76.64,77.39,56309.0,77.1,77.43,76.64,77.39,56309.0
2015-09-18 12:00:00,77.44,77.46,76.77,77.12,45497.0,77.44,77.46,76.77,77.12,45497.0
2015-09-18 13:00:00,77.07,77.32,76.74,76.89,39703.0,77.07,77.32,76.74,76.89,39703.0
2015-09-18 14:00:00,76.82,77.13,76.66,76.84,44508.0,76.82,77.13,76.66,76.84,44508.0
2015-09-18 15:00:00,76.84,76.93,76.47,76.65,122290.0,76.84,76.93,76.47,76.65,122290.0
2015-09-21 09:30:00,77.03,78.15,77.03,77.71,32315.0,77.03,78.15,77.03,77.71,32315.0
2015-09-21 10:00:00,77.73,78.32,77.71,78.05,40374.0,77.73,78.32,77.71,78.05,40374.0
2015-09-21 11:00:00,78.08,78.15,76.85,76.92,48607.0,78.08,78.15,76.85,76.92,48607.0
2015-09-21 12:00:00,76.88,76.9,76.12,76.33,45406.0,76.88,76.9,76.12,76.33,45406.0
2015-09-21 13:00:00,76.35,76.85,76.32,76.61,69967.0,76.35,76.85,76.32,76.61,69967.0
2015-09-21 14:00:00,76.7,76.91,76.2,76.36,63705.0,76.7,76.91,76.2,76.36,63705.0
2015-09-21 15:00:00,76.37,76.66,76.16,76.45,90065.0,76.37,76.66,76.16,76.45,90065.0
2015-09-22 09:30:00,75.63,76.27,75.55,75.66,20392.0,75.63,76.27,75.55,75.66,20392.0
2015-09-22 10:00:00,75.7,75.96,75.4,75.5,44393.0,75.7,75.96,75.4,75.5,44393.0
2015-09-22 11:00:00,75.51,75.84,75.45,75.75,54875.0,75.51,75.84,75.45,75.75,54875.0
2015-09-22 12:00:00,75.71,76.36,75.65,76.0,61977.0,75.71,76.36,75.65,76.0,61977.0
2015-09-22 13:00:00,76.03,76.26,75.68,76.11,66167.0,76.03,76.26,75.68,76.11,66167.0
2015-09-22 14:00:00,76.04,76.14,75.61,75.87,46089.0,76.04,76.14,75.61,75.87,46089.0
2015-09-22 15:00:00,75.93,76.28,75.85,76.23,97842.0,75.93,76.28,75.85,76.23,97842.0
2015-09-23 09:30:00,76.13,76.46,75.98,76.34,24729.0,76.13,76.46,75.98,76.34,24729.0
2015-09-23 10:00:00,76.34,77.09,76.12,77.09,56547.0,76.34,77.09,76.12,77.09,56547.0
2015-09-23 11:00:00,77.15,77.52,76.62,76.95,58750.0,77.15,77.52,76.62,76.95,58750.0
2015-09-23 12:00:00,76.95,77.03,76.59,76.62,41114.0,76.95,77.03,76.59,76.62,41114.0
2015-09-23 13:00:00,76.67,76.8,76.42,76.51,23830.0,76.67,76.8,76.42,76.51,23830.0
2015-09-23 14:00:00,76.53,76.93,76.35,76.37,37375.0,76.53,76.93,76.35,76.37,37375.0
2015-09-23 15:00:00,76.42,76.76,76.33,76.7,67618.0,76.42,76.76,76.33,76.7,67618.0
2015-09-24 09:30:00,76.05,76.36,75.64,76.24,24688.0,76.05,76.36,75.64,76.24,24688.0
2015-09-24 10:00:00,76.17,76.42,75.44,75.61,53312.0,76.17,76.42,75.44,75.61,53312.0
2015-09-24 11:00:00,75.51,75.71,75.14,75.7,37560.0,75.51,75.71,75.14,75.7,37560.0
2015-09-24 12:00:00,75.66,76.04,75.51,75.72,20217.0,75.66,76.04,75.51,75.72,20217.0
2015-09-24 13:00:00,75.75,75.8,75.23,75.57,31480.0,75.75,75.8,75.23,75.57,31480.0
2015-09-24 14:00:00,75.57,76.46,75.49,76.28,39669.0,75.57,76.46,75.49,76.28,39669.0
2015-09-24 15:00:00,76.25,76.53,75.98,76.07,79013.0,76.25,76.53,75.98,76.07,79013.0
2015-09-25 09:30:00,76.46,76.9,76.0,76.27,21028.0,76.46,76.9,76.0,76.27,21028.0
2015-09-25 10:00:00,76.11,76.73,75.86,76.69,25788.0,76.11,76.73,75.86,76.69,25788.0
2015-09-25 11:00:00,76.85,76.91,76.49,76.69,14985.0,76.85,76.91,76.49,76.69,14985.0
2015-09-25 12:00:00,76.64,76.72,76.21,76.43,15030.0,76.64,76.72,76.21,76.43,15030.0
2015-09-25 13:00:00,76.47,76.48,76.04,76.09,31566.0,76.47,76.48,76.04,76.09,31566.0
2015-09-25 14:00:00,76.06,76.12,74.15,74.68,58134.0,76.06,76.12,74.15,74.68,58134.0
2015-09-25 15:00:00,74.73,74.76,73.93,74.61,60750.0,74.73,74.76,73.93,74.61,60750.0
2015-09-28 09:30:00,74.26,74.57,73.73,73.8,41290.0,74.26,74.57,73.73,73.8,41290.0
2015-09-28 10:00:00,73.76,73.76,72.57,73.48,100832.0,73.76,73.76,72.57,73.48,100832.0
2015-09-28 11:00:00,73.53,73.82,72.94,73.33,94974.0,73.53,73.82,72.94,73.33,94974.0
2015-09-28 12:00:00,73.32,73.32,71.85,72.03,141798.0,73.32,73.32,71.85,72.03,141798.0
2015-09-28 13:00:00,72.03,72.88,72.01,72.4,151550.0,72.03,72.88,72.01,72.4,151550.0
2015-09-28 14:00:00,72.36,72.75,71.81,72.72,118632.0,72.36,72.75,71.81,72.72,118632.0
2015-09-28 15:00:00,72.66,72.78,72.36,72.48,283714.0,72.66,72.78,72.36,72.48,283714.0
2015-09-29 09:30:00,72.58,72.77,71.29,71.93,52499.0,72.58,72.77,71.29,71.93,52499.0
2015-09-29 10:00:00,71.97,72.94,71.65,72.24,95638.0,71.97,72.94,71.65,72.24,95638.0
2015-09-29 11:00:00,72.24,72.53,71.74,72.1,63059.0,72.24,72.53,71.74,72.1,63059.0
2015-09-29 12:00:00,72.08,72.34,71.72,71.86,49718.0,72.08,72.34,71.72,71.86,49718.0
2015-09-29 13:00:00,71.86,72.57,71.86,72.39,40826.0,71.86,72.57,71.86,72.39,40826.0
2015-09-29 14:00:00,72.33,72.42,71.74,71.95,50116.0,72.33,72.42,71.74,71.95,50116.0
2015-09-29 15:00:00,71.92,72.26,71.6,72.01,144180.0,71.92,72.26,71.6,72.01,144180.0
2015-09-30 09:30:00,72.77,73.53,71.9,73.18,47818.0,72.77,73.53,71.9,73.18,47818.0
2015-09-30 10:00:00,73.29,74.21,72.94,73.86,105109.0,73.29,74.21,72.94,73.86,105109.0
2015-09-30 11:00:00,73.91,73.96,73.43,73.61,78885.0,73.91,73.96,73.43,73.61,78885.0
2015-09-30 12:00:00,73.69,73.94,73.47,73.84,40255.0,73.69,73.94,73.47,73.84,40255.0
2015-09-30 13:00:00,73.85,74.0,73.55,73.99,67199.0,73.85,74.0,73.55,73.99,67199.0
2015-09-30 14:00:00,74.0,74.16,73.65,74.02,85740.0,74.0,74.16,73.65,74.02,85740.0
2015-09-30 15:00:00,74.05,74.42,73.87,74.25,225865.0,74.05,74.42,73.87,74.25,225865.0
2015-10-01 09:30:00,74.08,74.47,73.22,73.51,24185.0,74.08,74.47,73.22,73.51,24185.0
2015-10-01 10:00:00,73.61,74.22,73.35,73.81,64708.0,73.61,74.22,73.35,73.81,64708.0
2015-10-01 11:00:00,73.81,73.84,72.46,72.63,51899.0,73.81,73.84,72.46,72.63,51899.0
2015-10-01 12:00:00,72.64,73.06,72.53,72.79,57320.0,72.64,73.06,72.53,72.79,57320.0
2015-10-01 13:00:00,72.74,72.75,72.19,72.5,68979.0,72.74,72.75,72.19,72.5,68979.0
2015-10-01 14:00:00,72.55,73.25,72.42,73.24,103451.0,72.55,73.25,72.42,73.24,103451.0
2015-10-01 15:00:00,73.24,73.77,73.11,73.68,229032.0,73.24,73.77,73.11,73.68,229032.0
2015-10-02 09:30:00,73.08,74.24,72.17,73.42,40551.0,73.08,74.24,72.17,73.42,40551.0
2015-10-02 10:00:00,73.3,75.11,73.04,74.79,85652.0,73.3,75.11,73.04,74.79,85652.0
2015-10-02 11:00:00,74.81,74.94,73.91,74.4,66086.0,74.81,74.94,73.91,74.4,66086.0
2015-10-02 12:00:00,74.42,74.79,74.12,74.55,40679.0,74.42,74.79,74.12,74.55,40679.0
2015-10-02 13:00:00,74.55,74.66,74.04,74.14,34597.0,74.55,74.66,74.04,74.14,34597.0
2015-10-02 14:00:00,74.14,74.72,74.03,74.43,53550.0,74.14,74.72,74.03,74.43,53550.0
2015-10-02 15:00:00,74.43,75.59,74.31,75.56,139181.0,74.43,75.59,74.31,75.56,139181.0
2015-10-05 09:30:00,75.83,77.27,75.83,76.67,55066.0,75.83,77.27,75.83,76.67,55066.0
2015-10-05 10:00:00,76.67,76.71,75.83,75.95,58341.0,76.67,76.71,75.83,75.95,58341.0
2015-10-05 11:00:00,75.92,76.08,75.12,75.33,50447.0,75.92,76.08,75.12,75.33,50447.0
2015-10-05 12:00:00,75.35,75.6,75.1,75.31,66104.0,75.35,75.6,75.1,75.31,66104.0
2015-10-05 13:00:00,75.33,75.38,75.07,75.18,52401.0,75.33,75.38,75.07,75.18,52401.0
2015-10-05 14:00:00,75.24,75.27,74.55,74.7,75090.0,75.24,75.27,74.55,74.7,75090.0
2015-10-05 15:00:00,74.62,75.17,74.61,75.05,271281.0,74.62,75.17,74.61,75.05,271281.0
2015-10-06 09:30:00,75.07,75.07,74.07,74.39,50555.0,75.07,75.07,74.07,74.39,50555.0
2015-10-06 10:00:00,74.48,74.48,73.14,73.27,49122.0,74.48,74.48,73.14,73.27,49122.0
2015-10-06 11:00:00,73.31,73.32,71.21,71.22,106258.0,73.31,73.32,71.21,71.22,106258.0
2015-10-06 12:00:00,71.26,71.54,70.93,71.54,166189.0,71.26,71.54,70.93,71.54,166189.0
2015-10-06 13:00:00,71.62,71.92,71.44,71.83,131717.0,71.62,71.92,71.44,71.83,131717.0
2015-10-06 14:00:00,71.8,72.24,71.74,72.17,162741.0,71.8,72.24,71.74,72.17,162741.0
2015-10-06 15:00:00,72.17,72.17,71.5,71.7,184847.0,72.17,72.17,71.5,71.7,184847.0
2015-10-07 09:30:00,71.74,74.25,71.14,72.18,25012.0,71.74,74.25,71.14,72.18,25012.0
2015-10-07 10:00:00,72.29,72.4,71.47,71.5,89023.0,72.29,72.4,71.47,71.5,89023.0
2015-10-07 11:00:00,71.49,71.91,71.14,71.7,76656.0,71.49,71.91,71.14,71.7,76656.0
2015-10-07 12:00:00,71.66,71.71,71.22,71.57,74665.0,71.66,71.71,71.22,71.57,74665.0
2015-10-07 13:00:00,71.55,72.89,71.51,72.86,51526.0,71.55,72.89,71.51,72.86,51526.0
2015-10-07 14:00:00,72.86,73.14,72.47,72.48,58069.0,72.86,73.14,72.47,72.48,58069.0
2015-10-07 15:00:00,72.48,72.73,72.28,72.7,175500.0,72.48,72.73,72.28,72.7,175500.0
2015-10-08 09:30:00,72.35,72.58,71.47,72.05,27148.0,72.35,72.58,71.47,72.05,27148.0
2015-10-08 10:00:00,72.05,72.2,71.49,71.59,48927.0,72.05,72.2,71.49,71.59,48927.0
2015-10-08 11:00:00,71.67,71.83,70.97,71.79,55474.0,71.67,71.83,70.97,71.79,55474.0
2015-10-08 12:00:00,71.83,72.04,71.36,71.38,37614.0,71.83,72.04,71.36,71.38,37614.0
2015-10-08 13:00:00,71.34,71.9,71.2,71.84,36080.0,71.34,71.9,71.2,71.84,36080.0
2015-10-08 14:00:00,71.9,72.85,71.79,72.83,57976.0,71.9,72.85,71.79,72.83,57976.0
2015-10-08 15:00:00,72.85,73.44,72.85,73.24,103416.0,72.85,73.44,72.85,73.24,103416.0
2015-10-09 09:30:00,73.62,73.94,72.74,73.66,16283.0,73.62,73.94,72.74,73.66,16283.0
2015-10-09 10:00:00,73.72,74.6,73.38,74.51,45212.0,73.72,74.6,73.38,74.51,45212.0
2015-10-09 11:00:00,74.5,74.65,73.76,74.03,33664.0,74.5,74.65,73.76,74.03,33664.0
2015-10-09 12:00:00,74.02,74.13,73.32,73.56,31712.0,74.02,74.13,73.32,73.56,31712.0
2015-10-09 13:00:00,73.58,73.75,73.3,73.56,30587.0,73.58,73.75,73.3,73.56,30587.0
2015-10-09 14:00:00,73.6,73.92,73.42,73.9,36856.0,73.6,73.92,73.42,73.9,36856.0
2015-10-09 15:00:00,73.93,74.24,73.83,74.05,90065.0,73.93,74.24,73.83,74.05,90065.0
2015-10-12 09:30:00,73.9,74.88,73.73,73.86,13530.0,73.9,74.88,73.73,73.86,13530.0
2015-10-12 10:00:00,73.86,74.96,73.77,74.79,50785.0,73.86,74.96,73.77,74.79,50785.0
2015-10-12 11:00:00,74.83,75.33,74.54,74.93,39727.0,74.83,75.33,74.54,74.93,39727.0
2015-10-12 12:00:00,74.91,75.2,74.85,74.85,14224.0,74.91,75.2,74.85,74.85,14224.0
2015-10-12 13:00:00,74.86,75.29,74.72,75.14,21448.0,74.86,75.29,74.72,75.14,21448.0
2015-10-12 14:00:00,75.08,75.31,75.0,75.2,22907.0,75.08,75.31,75.0,75.2,22907.0
2015-10-12 15:00:00,75.19,75.41,75.1,75.22,48510.0,75.19,75.41,75.1,75.22,48510.0
2015-10-13 09:30:00,74.74,75.14,74.0,74.47,50444.0,74.74,75.14,74.0,74.47,50444.0
2015-10-13 10:00:00,74.47,74.92,73.77,74.7,56247.0,74.47,74.92,73.77,74.7,56247.0
2015-10-13 11:00:00,74.68,74.77,73.85,73.88,50240.0,74.68,74.77,73.85,73.88,50240.0
2015-10-13 12:00:00,73.9,74.11,73.74,73.84,35951.0,73.9,74.11,73.74,73.84,35951.0
2015-10-13 13:00:00,73.84,73.84,73.15,73.19,74524.0,73.84,73.84,73.15,73.19,74524.0
2015-10-13 14:00:00,73.16,73.24,73.01,73.14,55764.0,73.16,73.24,73.01,73.14,55764.0
2015-10-13 15:00:00,73.16,73.16,72.65,72.73,103449.0,73.16,73.16,72.65,72.73,103449.0
2015-10-14 09:30:00,72.99,73.75,72.81,73.64,21908.0,72.99,73.75,72.81,73.64,21908.0
2015-10-14 10:00:00,73.64,73.64,71.76,72.23,59040.0,73.64,73.64,71.76,72.23,59040.0
2015-10-14 11:00:00,72.29,72.39,71.61,71.61,37252.0,72.29,72.39,71.61,71.61,37252.0
2015-10-14 12:00:00,71.64,72.34,71.33,72.25,28997.0,71.64,72.34,71.33,72.25,28997.0
2015-10-14 13:00:00,72.29,72.35,71.64,71.9,30611.0,72.29,72.35,71.64,71.9,30611.0
2015-10-14 14:00:00,71.83,71.93,71.06,71.15,77736.0,71.83,71.93,71.06,71.15,77736.0
2015-10-14 15:00:00,71.17,71.65,71.17,71.57,160050.0,71.17,71.65,71.17,71.57,160050.0
2015-10-15 09:30:00,71.25,72.44,71.18,72.08,24015.0,71.25,72.44,71.18,72.08,24015.0
2015-10-15 10:00:00,72.2,72.51,71.91,72.32,53097.0,72.2,72.51,71.91,72.32,53097.0
2015-10-15 11:00:00,72.32,72.36,71.86,71.92,38654.0,72.32,72.36,71.86,71.92,38654.0
2015-10-15 12:00:00,71.89,72.35,71.87,72.17,23204.0,71.89,72.35,71.87,72.17,23204.0
2015-10-15 13:00:00,72.11,73.17,72.09,73.11,35035.0,72.11,73.17,72.09,73.11,35035.0
2015-10-15 14:00:00,73.11,73.55,73.01,73.18,47914.0,73.11,73.55,73.01,73.18,47914.0
2015-10-15 15:00:00,73.2,73.48,73.03,73.39,89963.0,73.2,73.48,73.03,73.39,89963.0
2015-10-16 09:30:00,73.69,74.41,72.41,73.98,30478.0,73.69,74.41,72.41,73.98,30478.0
2015-10-16 10:00:00,74.09,74.15,73.24,73.24,82886.0,74.09,74.15,73.24,73.24,82886.0
2015-10-16 11:00:00,73.31,73.67,72.97,73.63,36572.0,73.31,73.67,72.97,73.63,36572.0
2015-10-16 12:00:00,73.62,73.72,73.13,73.5,21378.0,73.62,73.72,73.13,73.5,21378.0
2015-10-16 13:00:00,73.53,73.53,72.75,72.79,43306.0,73.53,73.53,72.75,72.79,43306.0
2015-10-16 14:00:00,72.75,73.62,72.6,73.5,104904.0,72.75,73.62,72.6,73.5,104904.0
2015-10-16 15:00:00,73.48,73.98,73.35,73.7,108702.0,73.48,73.98,73.35,73.7,108702.0
2015-10-19 09:30:00,73.75,74.01,73.33,74.01,41259.0,73.75,74.01,73.33,74.01,41259.0
2015-10-19 10:00:00,73.96,74.6,73.71,74.27,83443.0,73.96,74.6,73.71,74.27,83443.0
2015-10-19 11:00:00,74.32,74.81,74.13,74.63,36023.0,74.32,74.81,74.13,74.63,36023.0
2015-10-19 12:00:00,74.7,74.7,73.89,74.54,32996.0,74.7,74.7,73.89,74.54,32996.0
2015-10-19 13:00:00,74.54,74.91,73.64,74.13,46588.0,74.54,74.91,73.64,74.13,46588.0
2015-10-19 14:00:00,74.11,74.47,73.93,73.98,58220.0,74.11,74.47,73.93,73.98,58220.0
2015-10-19 15:00:00,74.03,74.38,73.91,74.19,73147.0,74.03,74.38,73.91,74.19,73147.0
2015-10-20 09:30:00,73.91,74.62,73.63,74.55,13598.0,73.91,74.62,73.63,74.55,13598.0
2015-10-20 10:00:00,74.56,74.86,74.24,74.3,37181.0,74.56,74.86,74.24,74.3,37181.0
2015-10-20 11:00:00,74.31,74.31,73.76,74.14,49437.0,74.31,74.31,73.76,74.14,49437.0
2015-10-20 12:00:00,74.05,74.05,73.49,73.84,25720.0,74.05,74.05,73.49,73.84,25720.0
2015-10-20 13:00:00,73.96,74.16,73.82,74.07,66702.0,73.96,74.16,73.82,74.07,66702.0
2015-10-20 14:00:00,74.07,74.72,74.05,74.56,64605.0,74.07,74.72,74.05,74.56,64605.0
2015-10-20 15:00:00,74.61,74.73,74.14,74.27,108235.0,74.61,74.73,74.14,74.27,108235.0
2015-10-21 09:30:00,74.93,74.98,74.23,74.44,11570.0,74.93,74.98,74.23,74.44,11570.0
2015-10-21 10:00:00,74.49,74.68,73.83,74.43,64219.0,74.49,74.68,73.83,74.43,64219.0
2015-10-21 11:00:00,74.5,74.5,73.87,74.41,62803.0,74.5,74.5,73.87,74.41,62803.0
2015-10-21 12:00:00,74.35,74.44,74.01,74.08,29119.0,74.35,74.44,74.01,74.08,29119.0
2015-10-21 13:00:00,74.06,74.57,73.66,74.44,55776.0,74.06,74.57,73.66,74.44,55776.0
2015-10-21 14:00:00,74.35,75.41,74.35,75.21,40185.0,74.35,75.41,74.35,75.21,40185.0
2015-10-21 15:00:00,75.13,75.48,74.55,74.7,94313.0,75.13,75.48,74.55,74.7,94313.0
2015-10-22 09:30:00,75.03,75.1,74.14,74.38,12352.0,75.03,75.1,74.14,74.38,12352.0
2015-10-22 10:00:00,74.39,74.92,74.24,74.35,30868.0,74.39,74.92,74.24,74.35,30868.0
2015-10-22 11:00:00,74.49,74.63,73.77,73.93,35334.0,74.49,74.63,73.77,73.93,35334.0
2015-10-22 12:00:00,73.91,74.01,73.22,73.55,35539.0,73.91,74.01,73.22,73.55,35539.0
2015-10-22 13:00:00,73.54,73.55,72.11,72.11,49157.0,73.54,73.55,72.11,72.11,49157.0
2015-10-22 14:00:00,72.09,72.59,71.67,72.38,49272.0,72.09,72.59,71.67,72.38,49272.0
2015-10-22 15:00:00,72.38,73.32,71.92,73.25,285458.0,72.38,73.32,71.92,73.25,285458.0
2015-10-23 09:30:00,74.01,74.48,73.6,73.96,41458.0,74.01,74.48,73.6,73.96,41458.0
2015-10-23 10:00:00,73.87,73.95,73.15,73.47,85212.0,73.87,73.95,73.15,73.47,85212.0
2015-10-23 11:00:00,73.53,74.24,73.46,74.02,60793.0,73.53,74.24,73.46,74.02,60793.0
2015-10-23 12:00:00,74.01,74.81,73.96,74.58,95587.0,74.01,74.81,73.96,74.58,95587.0
2015-10-23 13:00:00,74.67,75.12,74.18,74.98,101820.0,74.67,75.12,74.18,74.98,101820.0
2015-10-23 14:00:00,74.98,75.08,74.55,75.02,43935.0,74.98,75.08,74.55,75.02,43935.0
2015-10-23 15:00:00,75.02,75.11,74.91,75.01,159552.0,75.02,75.11,74.91,75.01,159552.0
2015-10-26 09:30:00,74.8,75.58,74.44,75.12,22249.0,74.8,75.58,74.44,75.12,22249.0
2015-10-26 10:00:00,75.15,75.94,74.91,75.78,89066.0,75.15,75.94,74.91,75.78,89066.0
2015-10-26 11:00:00,75.79,76.13,75.3,75.33,74586.0,75.79,76.13,75.3,75.33,74586.0
2015-10-26 12:00:00,75.34,75.74,75.1,75.54,48008.0,75.34,75.74,75.1,75.54,48008.0
2015-10-26 13:00:00,75.52,76.08,75.4,75.96,50760.0,75.52,76.08,75.4,75.96,50760.0
2015-10-26 14:00:00,75.96,76.18,75.7,76.16,52239.0,75.96,76.18,75.7,76.16,52239.0
2015-10-26 15:00:00,76.15,76.2,75.62,75.94,126629.0,76.15,76.2,75.62,75.94,126629.0
2015-10-27 09:30:00,75.78,76.75,74.47,74.5,84639.0,75.78,76.75,74.47,74.5,84639.0
2015-10-27 10:00:00,74.64,75.07,73.68,74.79,150067.0,74.64,75.07,73.68,74.79,150067.0
2015-10-27 11:00:00,74.79,75.98,74.7,75.37,99831.0,74.79,75.98,74.7,75.37,99831.0
2015-10-27 12:00:00,75.5,76.38,75.03,76.26,92195.0,75.5,76.38,75.03,76.26,92195.0
2015-10-27 13:00:00,76.24,76.85,75.75,76.1,191853.0,76.24,76.85,75.75,76.1,191853.0
2015-10-27 14:00:00,76.09,76.46,75.98,76.22,172157.0,76.09,76.46,75.98,76.22,172157.0
2015-10-27 15:00:00,76.22,77.08,76.19,76.75,372129.0,76.22,77.08,76.19,76.75,372129.0
2015-10-28 09:30:00,68.75,69.11,65.79,66.91,606460.0,68.75,69.11,65.79,66.91,606460.0
2015-10-28 10:00:00,66.91,66.98,65.03,66.37,874497.0,66.91,66.98,65.03,66.37,874497.0
2015-10-28 11:00:00,66.37,66.87,65.55,66.3,369367.0,66.37,66.87,65.55,66.3,369367.0
2015-10-28 12:00:00,66.27,69.13,66.16,68.34,516762.0,66.27,69.13,66.16,68.34,516762.0
2015-10-28 13:00:00,68.43,68.88,67.96,68.18,246452.0,68.43,68.88,67.96,68.18,246452.0
2015-10-28 14:00:00,68.22,68.27,66.47,67.32,363114.0,68.22,68.27,66.47,67.32,363114.0
2015-10-28 15:00:00,67.32,68.94,66.77,68.92,619767.0,67.32,68.94,66.77,68.92,619767.0
2015-10-29 09:30:00,67.92,68.25,66.89,68.25,192051.0,67.92,68.25,66.89,68.25,192051.0
2015-10-29 10:00:00,68.25,71.0,68.23,70.7,557363.0,68.25,71.0,68.23,70.7,557363.0
2015-10-29 11:00:00,70.7,71.9,70.39,71.48,263160.0,70.7,71.9,70.39,71.48,263160.0
2015-10-29 12:00:00,71.51,71.6,69.79,70.31,184824.0,71.51,71.6,69.79,70.31,184824.0
2015-10-29 13:00:00,70.31,70.6,69.9,69.9,195145.0,70.31,70.6,69.9,69.9,195145.0
2015-10-29 14:00:00,69.91,70.05,69.56,70.0,198655.0,69.91,70.05,69.56,70.0,198655.0
2015-10-29 15:00:00,70.03,70.29,69.71,69.92,327073.0,70.03,70.29,69.71,69.92,327073.0
2015-10-30 09:30:00,70.27,70.3,69.22,69.27,49013.0,70.27,70.3,69.22,69.27,49013.0
2015-10-30 10:00:00,69.26,69.49,68.66,69.15,104766.0,69.26,69.49,68.66,69.15,104766.0
2015-10-30 11:00:00,69.19,69.19,67.91,68.22,127003.0,69.19,69.19,67.91,68.22,127003.0
2015-10-30 12:00:00,68.24,68.32,67.85,68.25,97562.0,68.24,68.32,67.85,68.25,97562.0
2015-10-30 13:00:00,68.31,69.22,68.29,69.15,123907.0,68.31,69.22,68.29,69.15,123907.0
2015-10-30 14:00:00,69.12,69.39,68.59,68.6,105095.0,69.12,69.39,68.59,68.6,105095.0
2015-10-30 15:00:00,68.62,69.08,68.57,68.64,215526.0,68.62,69.08,68.57,68.64,215526.0
2015-11-02 09:30:00,68.66,69.27,68.62,69.26,24428.0,68.66,69.27,68.62,69.26,24428.0
2015-11-02 10:00:00,69.28,69.39,68.56,69.13,112062.0,69.28,69.39,68.56,69.13,112062.0
2015-11-02 11:00:00,69.18,69.36,69.02,69.18,37141.0,69.18,69.36,69.02,69.18,37141.0
2015-11-02 12:00:00,69.1,69.55,69.1,69.36,32513.0,69.1,69.55,69.1,69.36,32513.0
2015-11-02 13:00:00,69.38,69.42,69.08,69.28,51942.0,69.38,69.42,69.08,69.28,51942.0
2015-11-02 14:00:00,69.3,69.52,69.02,69.43,55781.0,69.3,69.52,69.02,69.43,55781.0
2015-11-02 15:00:00,69.48,69.61,69.13,69.58,149951.0,69.48,69.61,69.13,69.58,149951.0
2015-11-03 09:30:00,69.2,70.0,68.61,68.67,32079.0,69.2,70.0,68.61,68.67,32079.0
2015-11-03 10:00:00,68.71,69.58,68.29,69.54,110831.0,68.71,69.58,68.29,69.54,110831.0
2015-11-03 11:00:00,69.56,70.31,69.53,70.28,60963.0,69.56,70.31,69.53,70.28,60963.0
2015-11-03 12:00:00,70.29,70.33,69.79,70.16,46086.0,70.29,70.33,69.79,70.16,46086.0
2015-11-03 13:00:00,70.2,70.4,70.02,70.4,47852.0,70.2,70.4,70.02,70.4,47852.0
2015-11-03 14:00:00,70.38,70.44,70.24,70.33,63384.0,70.38,70.44,70.24,70.33,63384.0
2015-11-03 15:00:00,70.33,70.36,69.86,70.06,90602.0,70.33,70.36,69.86,70.06,90602.0
2015-11-04 09:30:00,70.26,70.26,68.96,69.51,24148.0,70.26,70.26,68.96,69.51,24148.0
2015-11-04 10:00:00,69.59,70.89,69.47,70.71,120698.0,69.59,70.89,69.47,70.71,120698.0
2015-11-04 11:00:00,70.71,71.44,70.63,70.86,108046.0,70.71,71.44,70.63,70.86,108046.0
2015-11-04 12:00:00,70.93,71.08,70.57,70.61,51438.0,70.93,71.08,70.57,70.61,51438.0
2015-11-04 13:00:00,70.62,70.8,70.0,70.76,53445.0,70.62,70.8,70.0,70.76,53445.0
2015-11-04 14:00:00,70.73,70.98,70.45,70.53,38267.0,70.73,70.98,70.45,70.53,38267.0
2015-11-04 15:00:00,70.57,70.71,70.28,70.38,141790.0,70.57,70.71,70.28,70.38,141790.0
2015-11-05 09:30:00,70.12,70.55,69.68,70.33,29845.0,70.12,70.55,69.68,70.33,29845.0
2015-11-05 10:00:00,70.44,70.52,69.2,69.71,79687.0,70.44,70.52,69.2,69.71,79687.0
2015-11-05 11:00:00,69.81,70.56,69.75,70.56,46373.0,69.81,70.56,69.75,70.56,46373.0
2015-11-05 12:00:00,70.52,70.61,70.11,70.29,16402.0,70.52,70.61,70.11,70.29,16402.0
2015-11-05 13:00:00,70.25,70.5,70.17,70.5,27580.0,70.25,70.5,70.17,70.5,27580.0
2015-11-05 14:00:00,70.47,70.59,70.15,70.48,26353.0,70.47,70.59,70.15,70.48,26353.0
2015-11-05 15:00:00,70.45,70.91,70.45,70.7,65645.0,70.45,70.91,70.45,70.7,65645.0
2015-11-06 09:30:00,70.6,70.99,70.2,70.43,33392.0,70.6,70.99,70.2,70.43,33392.0
2015-11-06 10:00:00,70.41,70.67,69.91,70.54,107508.0,70.41,70.67,69.91,70.54,107508.0
2015-11-06 11:00:00,70.53,70.64,70.34,70.56,56578.0,70.53,70.64,70.34,70.56,56578.0
2015-11-06 12:00:00,70.5,70.56,70.15,70.3,63492.0,70.5,70.56,70.15,70.3,63492.0
2015-11-06 13:00:00,70.36,70.56,70.34,70.5,65138.0,70.36,70.56,70.34,70.5,65138.0
2015-11-06 14:00:00,70.52,70.67,70.22,70.34,64032.0,70.52,70.67,70.22,70.34,64032.0
2015-11-06 15:00:00,70.36,70.59,70.18,70.52,217846.0,70.36,70.59,70.18,70.52,217846.0
2015-11-09 09:30:00,70.01,70.81,70.01,70.7,22599.0,70.01,70.81,70.01,70.7,22599.0
2015-11-09 10:00:00,70.66,70.74,69.9,70.72,48310.0,70.66,70.74,69.9,70.72,48310.0
2015-11-09 11:00:00,70.69,70.69,70.16,70.17,45721.0,70.69,70.69,70.16,70.17,45721.0
2015-11-09 12:00:00,70.24,70.25,69.89,70.05,20309.0,70.24,70.25,69.89,70.05,20309.0
2015-11-09 13:00:00,69.89,69.99,69.25,69.82,62772.0,69.89,69.99,69.25,69.82,62772.0
2015-11-09 14:00:00,69.79,70.47,69.79,70.41,40885.0,69.79,70.47,69.79,70.41,40885.0
2015-11-09 15:00:00,70.36,70.92,70.16,70.69,115484.0,70.36,70.92,70.16,70.69,115484.0
2015-11-10 09:30:00,70.45,71.16,69.42,70.76,52167.0,70.45,71.16,69.42,70.76,52167.0
2015-11-10 10:00:00,70.84,71.01,69.9,70.39,67843.0,70.84,71.01,69.9,70.39,67843.0
2015-11-10 11:00:00,70.39,70.4,70.06,70.33,26465.0,70.39,70.4,70.06,70.33,26465.0
2015-11-10 12:00:00,70.38,70.51,70.21,70.33,20001.0,70.38,70.51,70.21,70.33,20001.0
2015-11-10 13:00:00,70.33,70.52,70.27,70.42,25162.0,70.33,70.52,70.27,70.42,25162.0
2015-11-10 14:00:00,70.42,70.77,70.08,70.63,55831.0,70.42,70.77,70.08,70.63,55831.0
2015-11-10 15:00:00,70.59,70.89,70.56,70.86,76853.0,70.59,70.89,70.56,70.86,76853.0
2015-11-11 09:30:00,71.34,71.34,69.71,69.95,42307.0,71.34,71.34,69.71,69.95,42307.0
2015-11-11 10:00:00,70.03,70.04,69.0,69.36,80486.0,70.03,70.04,69.0,69.36,80486.0
2015-11-11 11:00:00,69.41,69.74,69.32,69.58,38982.0,69.41,69.74,69.32,69.58,38982.0
2015-11-11 12:00:00,69.66,69.82,69.36,69.54,44232.0,69.66,69.82,69.36,69.54,44232.0
2015-11-11 13:00:00,69.52,69.81,69.42,69.64,36762.0,69.52,69.81,69.42,69.64,36762.0
2015-11-11 14:00:00,69.65,70.11,69.49,69.56,74340.0,69.65,70.11,69.49,69.56,74340.0
2015-11-11 15:00:00,69.57,70.15,69.55,69.74,138708.0,69.57,70.15,69.55,69.74,138708.0
2015-11-12 09:30:00,69.64,69.77,68.66,68.72,23116.0,69.64,69.77,68.66,68.72,23116.0
2015-11-12 10:00:00,68.66,68.88,67.96,68.86,126893.0,68.66,68.88,67.96,68.86,126893.0
2015-11-12 11:00:00,68.9,68.94,68.1,68.56,98412.0,68.9,68.94,68.1,68.56,98412.0
2015-11-12 12:00:00,68.54,68.65,68.14,68.14,59997.0,68.54,68.65,68.14,68.14,59997.0
2015-11-12 13:00:00,68.21,68.35,67.89,67.98,71351.0,68.21,68.35,67.89,67.98,71351.0
2015-11-12 14:00:00,68.04,68.04,67.51,67.64,62764.0,68.04,68.04,67.51,67.64,62764.0
2015-11-12 15:00:00,67.61,67.66,67.13,67.14,173755.0,67.61,67.66,67.13,67.14,173755.0
2015-11-13 09:30:00,68.02,68.02,66.19,66.67,73736.0,68.02,68.02,66.19,66.67,73736.0
2015-11-13 10:00:00,66.68,67.32,66.08,67.32,79283.0,66.68,67.32,66.08,67.32,79283.0
2015-11-13 11:00:00,67.23,67.26,66.68,66.82,76853.0,67.23,67.26,66.68,66.82,76853.0
2015-11-13 12:00:00,66.82,67.07,66.54,67.04,114713.0,66.82,67.07,66.54,67.04,114713.0
2015-11-13 13:00:00,67.0,67.4,66.97,67.04,67943.0,67.0,67.4,66.97,67.04,67943.0
2015-11-13 14:00:00,67.04,67.29,66.71,66.82,59325.0,67.04,67.29,66.71,66.82,59325.0
2015-11-13 15:00:00,66.82,67.17,66.72,66.92,108617.0,66.82,67.17,66.72,66.92,108617.0
2015-11-16 09:30:00,66.98,67.66,66.51,67.41,19187.0,66.98,67.66,66.51,67.41,19187.0
2015-11-16 10:00:00,67.59,68.11,67.48,67.7,42791.0,67.59,68.11,67.48,67.7,42791.0
2015-11-16 11:00:00,67.78,67.86,67.17,67.78,60687.0,67.78,67.86,67.17,67.78,60687.0
2015-11-16 12:00:00,67.76,67.9,67.4,67.85,44635.0,67.76,67.9,67.4,67.85,44635.0
2015-11-16 13:00:00,67.87,67.92,67.49,67.86,80499.0,67.87,67.92,67.49,67.86,80499.0
2015-11-16 14:00:00,67.95,68.1,67.72,67.81,46972.0,67.95,68.1,67.72,67.81,46972.0
2015-11-16 15:00:00,67.87,68.15,67.8,67.92,102191.0,67.87,68.15,67.8,67.92,102191.0
2015-11-17 09:30:00,68.17,68.44,67.43,68.24,33651.0,68.17,68.44,67.43,68.24,33651.0
2015-11-17 10:00:00,68.29,68.29,67.68,67.94,61431.0,68.29,68.29,67.68,67.94,61431.0
2015-11-17 11:00:00,67.85,67.98,67.75,67.8,55175.0,67.85,67.98,67.75,67.8,55175.0
2015-11-17 12:00:00,67.84,67.91,67.64,67.82,51803.0,67.84,67.91,67.64,67.82,51803.0
2015-11-17 13:00:00,67.82,68.16,67.56,68.12,45856.0,67.82,68.16,67.56,68.12,45856.0
2015-11-17 14:00:00,68.12,68.55,68.0,68.36,72312.0,68.12,68.55,68.0,68.36,72312.0
2015-11-17 15:00:00,68.34,68.5,68.09,68.2,144104.0,68.34,68.5,68.09,68.2,144104.0
2015-11-18 09:30:00,68.32,68.48,67.7,67.91,25705.0,68.32,68.48,67.7,67.91,25705.0
2015-11-18 10:00:00,67.98,68.27,67.72,68.19,43491.0,67.98,68.27,67.72,68.19,43491.0
2015-11-18 11:00:00,68.2,68.55,68.12,68.49,58255.0,68.2,68.55,68.12,68.49,58255.0
2015-11-18 12:00:00,68.48,68.58,68.22,68.41,31727.0,68.48,68.58,68.22,68.41,31727.0
2015-11-18 13:00:00,68.38,68.5,68.19,68.36,224598.0,68.38,68.5,68.19,68.36,224598.0
2015-11-18 14:00:00,68.35,68.56,68.19,68.34,107967.0,68.35,68.56,68.19,68.34,107967.0
2015-11-18 15:00:00,68.36,68.59,68.23,68.37,226859.0,68.36,68.59,68.23,68.37,226859.0
2015-11-19 09:30:00,68.04,68.63,68.02,68.43,27960.0,68.04,68.63,68.02,68.43,27960.0
2015-11-19 10:00:00,68.42,69.01,68.34,68.97,29931.0,68.42,69.01,68.34,68.97,29931.0
2015-11-19 11:00:00,69.02,69.38,68.87,69.23,37752.0,69.02,69.38,68.87,69.23,37752.0
2015-11-19 12:00:00,69.23,69.31,68.43,68.44,37749.0,69.23,69.31,68.43,68.44,37749.0
2015-11-19 13:00:00,68.42,68.42,68.1,68.24,38405.0,68.42,68.42,68.1,68.24,38405.0
2015-11-19 14:00:00,68.27,68.83,68.23,68.58,38540.0,68.27,68.83,68.23,68.58,38540.0
2015-11-19 15:00:00,68.58,69.11,68.58,69.06,113064.0,68.58,69.11,68.58,69.06,113064.0
2015-11-20 09:30:00,69.5,69.96,68.94,69.48,23291.0,69.5,69.96,68.94,69.48,23291.0
2015-11-20 10:00:00,69.48,70.22,69.42,70.0,17660.0,69.48,70.22,69.42,70.0,17660.0
2015-11-20 11:00:00,70.01,70.53,69.9,69.9,21930.0,70.01,70.53,69.9,69.9,21930.0
2015-11-20 12:00:00,69.95,70.19,69.69,69.74,53813.0,69.95,70.19,69.69,69.74,53813.0
2015-11-20 13:00:00,69.74,69.76,69.14,69.48,24409.0,69.74,69.76,69.14,69.48,24409.0
2015-11-20 14:00:00,69.47,69.64,69.39,69.39,19160.0,69.47,69.64,69.39,69.39,19160.0
2015-11-20 15:00:00,69.39,69.44,69.08,69.23,105292.0,69.39,69.44,69.08,69.23,105292.0
2015-11-23 09:30:00,68.66,69.09,68.01,68.69,45223.0,68.66,69.09,68.01,68.69,45223.0
2015-11-23 10:00:00,68.86,69.75,68.65,69.66,90804.0,68.86,69.75,68.65,69.66,90804.0
2015-11-23 11:00:00,69.66,69.94,69.5,69.94,39808.0,69.66,69.94,69.5,69.94,39808.0
2015-11-23 12:00:00,69.9,69.99,69.05,69.38,59263.0,69.9,69.99,69.05,69.38,59263.0
2015-11-23 13:00:00,69.37,69.5,69.12,69.12,49816.0,69.37,69.5,69.12,69.12,49816.0
2015-11-23 14:00:00,69.15,69.3,68.91,69.2,51717.0,69.15,69.3,68.91,69.2,51717.0
2015-11-23 15:00:00,69.22,69.33,68.87,69.05,117539.0,69.22,69.33,68.87,69.05,117539.0
2015-11-24 09:30:00,68.59,69.0,68.16,68.86,14904.0,68.59,69.0,68.16,68.86,14904.0
2015-11-24 10:00:00,68.94,69.06,68.68,68.98,48449.0,68.94,69.06,68.68,68.98,48449.0
2015-11-24 11:00:00,68.97,69.06,68.44,68.44,63197.0,68.97,69.06,68.44,68.44,63197.0
2015-11-24 12:00:00,68.44,68.55,68.39,68.5,44330.0,68.44,68.55,68.39,68.5,44330.0
2015-11-24 13:00:00,68.52,68.56,68.24,68.36,41885.0,68.52,68.56,68.24,68.36,41885.0
2015-11-24 14:00:00,68.41,68.98,68.41,68.98,35011.0,68.41,68.98,68.41,68.98,35011.0
2015-11-24 15:00:00,68.98,69.16,68.9,69.0,74884.0,68.98,69.16,68.9,69.0,74884.0
2015-11-25 09:30:00,69.15,69.35,68.88,69.03,26761.0,69.15,69.35,68.88,69.03,26761.0
2015-11-25 10:00:00,69.12,69.13,68.87,69.12,49369.0,69.12,69.13,68.87,69.12,49369.0
2015-11-25 11:00:00,69.16,69.98,69.16,69.95,24410.0,69.16,69.98,69.16,69.95,24410.0
2015-11-25 12:00:00,69.93,70.14,69.9,69.91,23133.0,69.93,70.14,69.9,69.91,23133.0
2015-11-25 13:00:00,69.94,70.12,69.68,70.12,21976.0,69.94,70.12,69.68,70.12,21976.0
2015-11-25 14:00:00,70.11,70.47,70.1,70.35,27053.0,70.11,70.47,70.1,70.35,27053.0
2015-11-25 15:00:00,70.38,70.39,70.11,70.25,75586.0,70.38,70.39,70.11,70.25,75586.0
2015-11-27 09:30:00,70.28,70.99,69.98,70.89,14646.0,70.28,70.99,69.98,70.89,14646.0
2015-11-27 10:00:00,70.88,71.07,70.41,70.83,29996.0,70.88,71.07,70.41,70.83,29996.0
2015-11-27 11:00:00,70.87,71.2,70.69,70.78,28277.0,70.87,71.2,70.69,70.78,28277.0
2015-11-27 12:00:00,70.84,70.9,70.53,70.68,45648.0,70.84,70.9,70.53,70.68,45648.0
2015-11-30 09:30:00,70.86,70.86,69.53,69.97,29029.0,70.86,70.86,69.53,69.97,29029.0
2015-11-30 10:00:00,69.99,70.35,69.69,70.19,32984.0,69.99,70.35,69.69,70.19,32984.0
2015-11-30 11:00:00,70.16,70.5,70.16,70.35,27830.0,70.16,70.5,70.16,70.35,27830.0
2015-11-30 12:00:00,70.38,70.97,70.38,70.77,57719.0,70.38,70.97,70.38,70.77,57719.0
2015-11-30 13:00:00,70.72,71.17,70.66,71.16,52866.0,70.72,71.17,70.66,71.16,52866.0
2015-11-30 14:00:00,71.14,71.35,70.68,70.74,49199.0,71.14,71.35,70.68,70.74,49199.0
2015-11-30 15:00:00,70.71,70.91,70.63,70.8,113014.0,70.71,70.91,70.63,70.8,113014.0
2015-12-01 09:30:00,70.25,71.76,69.16,71.71,69948.0,70.25,71.76,69.16,71.71,69948.0
2015-12-01 10:00:00,71.61,71.87,70.87,71.28,90415.0,71.61,71.87,70.87,71.28,90415.0
2015-12-01 11:00:00,71.35,71.58,71.04,71.18,35681.0,71.35,71.58,71.04,71.18,35681.0
2015-12-01 12:00:00,71.18,71.43,71.18,71.28,16946.0,71.18,71.43,71.18,71.28,16946.0
2015-12-01 13:00:00,71.24,71.24,70.95,71.15,24919.0,71.24,71.24,70.95,71.15,24919.0
2015-12-01 14:00:00,71.14,71.77,71.14,71.49,52249.0,71.14,71.77,71.14,71.49,52249.0
2015-12-01 15:00:00,71.5,71.86,71.42,71.56,86309.0,71.5,71.86,71.42,71.56,86309.0
2015-12-02 09:30:00,71.54,71.73,71.05,71.73,11782.0,71.54,71.73,71.05,71.73,11782.0
2015-12-02 10:00:00,71.76,72.4,71.39,72.32,63853.0,71.76,72.4,71.39,72.32,63853.0
2015-12-02 11:00:00,72.26,72.8,72.04,72.37,69875.0,72.26,72.8,72.04,72.37,69875.0
2015-12-02 12:00:00,72.39,72.76,72.39,72.6,59099.0,72.39,72.76,72.39,72.6,59099.0
2015-12-02 13:00:00,72.59,72.72,72.5,72.5,98622.0,72.59,72.72,72.5,72.5,98622.0
2015-12-02 14:00:00,72.49,72.49,71.91,72.08,57288.0,72.49,72.49,71.91,72.08,57288.0
2015-12-02 15:00:00,72.09,72.19,71.47,71.88,161250.0,72.09,72.19,71.47,71.88,161250.0
2015-12-03 09:30:00,71.96,72.57,71.65,72.01,32824.0,71.96,72.57,71.65,72.01,32824.0
2015-12-03 10:00:00,71.9,72.21,71.4,71.91,29409.0,71.9,72.21,71.4,71.91,29409.0
2015-12-03 11:00:00,71.88,72.15,71.58,71.77,33570.0,71.88,72.15,71.58,71.77,33570.0
2015-12-03 12:00:00,71.75,71.86,70.91,71.11,31893.0,71.75,71.86,70.91,71.11,31893.0
2015-12-03 13:00:00,71.06,71.27,70.73,70.73,22851.0,71.06,71.27,70.73,70.73,22851.0
2015-12-03 14:00:00,70.72,70.73,70.1,70.59,43538.0,70.72,70.73,70.1,70.59,43538.0
2015-12-03 15:00:00,70.53,70.54,69.85,70.02,141830.0,70.53,70.54,69.85,70.02,141830.0
2015-12-04 09:30:00,70.0,71.18,70.0,70.07,25470.0,70.0,71.18,70.0,70.07,25470.0
2015-12-04 10:00:00,70.09,70.36,69.72,70.3,55098.0,70.09,70.36,69.72,70.3,55098.0
2015-12-04 11:00:00,70.31,70.32,69.7,70.01,54374.0,70.31,70.32,69.7,70.01,54374.0
2015-12-04 12:00:00,69.98,70.27,69.69,70.17,50591.0,69.98,70.27,69.69,70.17,50591.0
2015-12-04 13:00:00,70.15,70.34,70.0,70.23,37777.0,70.15,70.34,70.0,70.23,37777.0
2015-12-04 14:00:00,70.23,70.39,70.17,70.23,45950.0,70.23,70.39,70.17,70.23,45950.0
2015-12-04 15:00:00,70.26,70.5,70.13,70.39,96372.0,70.26,70.5,70.13,70.39,96372.0
2015-12-07 09:30:00,70.52,70.71,69.9,70.12,22787.0,70.52,70.71,69.9,70.12,22787.0
2015-12-07 10:00:00,70.18,70.38,69.91,70.04,49150.0,70.18,70.38,69.91,70.04,49150.0
2015-12-07 11:00:00,70.14,70.51,70.07,70.51,30606.0,70.14,70.51,70.07,70.51,30606.0
2015-12-07 12:00:00,70.51,70.6,70.22,70.35,46130.0,70.51,70.6,70.22,70.35,46130.0
2015-12-07 13:00:00,70.42,70.52,69.71,69.92,40229.0,70.42,70.52,69.71,69.92,40229.0
2015-12-07 14:00:00,69.92,70.31,69.87,70.09,44619.0,69.92,70.31,69.87,70.09,44619.0
2015-12-07 15:00:00,70.09,70.27,69.97,70.16,92574.0,70.09,70.27,69.97,70.16,92574.0
2015-12-08 09:30:00,69.75,70.95,68.61,69.82,30347.0,69.75,70.95,68.61,69.82,30347.0
2015-12-08 10:00:00,69.64,69.93,69.36,69.6,83707.0,69.64,69.93,69.36,69.6,83707.0
2015-12-08 11:00:00,69.64,69.83,69.39,69.53,51710.0,69.64,69.83,69.39,69.53,51710.0
2015-12-08 12:00:00,69.56,69.78,69.26,69.67,37028.0,69.56,69.78,69.26,69.67,37028.0
2015-12-08 13:00:00,69.72,69.87,69.49,69.73,39573.0,69.72,69.87,69.49,69.73,39573.0
2015-12-08 14:00:00,69.75,69.98,69.58,69.58,57050.0,69.75,69.98,69.58,69.58,57050.0
2015-12-08 15:00:00,69.65,69.77,69.49,69.57,77106.0,69.65,69.77,69.49,69.57,77106.0
2015-12-09 09:30:00,69.34,69.84,69.01,69.2,32786.0,69.34,69.84,69.01,69.2,32786.0
2015-12-09 10:00:00,69.2,69.89,69.13,69.2,70952.0,69.2,69.89,69.13,69.2,70952.0
2015-12-09 11:00:00,69.21,69.25,68.59,68.65,86555.0,69.21,69.25,68.59,68.65,86555.0
2015-12-09 12:00:00,68.82,68.98,68.12,68.45,48424.0,68.82,68.98,68.12,68.45,48424.0
2015-12-09 13:00:00,68.45,69.21,68.3,69.05,39340.0,68.45,69.21,68.3,69.05,39340.0
2015-12-09 14:00:00,69.05,69.23,68.76,69.17,65711.0,69.05,69.23,68.76,69.17,65711.0
2015-12-09 15:00:00,69.14,69.22,68.84,69.01,116476.0,69.14,69.22,68.84,69.01,116476.0
2015-12-10 09:30:00,69.16,69.55,68.0,69.21,20652.0,69.16,69.55,68.0,69.21,20652.0
2015-12-10 10:00:00,69.28,69.59,69.16,69.24,61643.0,69.28,69.59,69.16,69.24,61643.0
2015-12-10 11:00:00,69.29,69.52,69.24,69.34,38470.0,69.29,69.52,69.24,69.34,38470.0
2015-12-10 12:00:00,69.36,69.39,69.05,69.39,19700.0,69.36,69.39,69.05,69.39,19700.0
2015-12-10 13:00:00,69.44,69.54,69.17,69.47,24214.0,69.44,69.54,69.17,69.47,24214.0
2015-12-10 14:00:00,69.47,69.61,69.39,69.44,41605.0,69.47,69.61,69.39,69.44,41605.0
2015-12-10 15:00:00,69.41,69.41,68.71,69.03,89665.0,69.41,69.41,68.71,69.03,89665.0
2015-12-11 09:30:00,68.32,69.23,68.32,69.19,24002.0,68.32,69.23,68.32,69.19,24002.0
2015-12-11 10:00:00,69.16,69.58,68.92,68.92,43619.0,69.16,69.58,68.92,68.92,43619.0
2015-12-11 11:00:00,68.96,69.17,68.81,69.05,30458.0,68.96,69.17,68.81,69.05,30458.0
2015-12-11 12:00:00,69.07,69.07,68.2,68.28,44271.0,69.07,69.07,68.2,68.28,44271.0
2015-12-11 13:00:00,68.34,69.0,68.3,68.86,25347.0,68.34,69.0,68.3,68.86,25347.0
2015-12-11 14:00:00,68.87,69.23,68.7,68.75,33116.0,68.87,69.23,68.7,68.75,33116.0
2015-12-11 15:00:00,68.78,68.79,68.18,68.53,65406.0,68.78,68.79,68.18,68.53,65406.0
2015-12-14 09:30:00,68.29,69.22,68.25,69.21,30382.0,68.29,69.22,68.25,69.21,30382.0
2015-12-14 10:00:00,69.25,69.45,68.64,68.73,48955.0,69.25,69.45,68.64,68.73,48955.0
2015-12-14 11:00:00,68.72,68.95,68.05,68.51,41921.0,68.72,68.95,68.05,68.51,41921.0
2015-12-14 12:00:00,68.5,69.03,68.46,68.91,39338.0,68.5,69.03,68.46,68.91,39338.0
2015-12-14 13:00:00,68.82,68.97,68.51,68.51,31267.0,68.82,68.97,68.51,68.51,31267.0
2015-12-14 14:00:00,68.51,68.66,68.26,68.66,36031.0,68.51,68.66,68.26,68.66,36031.0
2015-12-14 15:00:00,68.64,68.88,68.53,68.82,88145.0,68.64,68.88,68.53,68.82,88145.0
2015-12-15 09:30:00,69.33,69.69,68.81,69.31,29382.0,69.33,69.69,68.81,69.31,29382.0
2015-12-15 10:00:00,69.38,69.5,68.54,69.03,52355.0,69.38,69.5,68.54,69.03,52355.0
2015-12-15 11:00:00,69.11,69.21,68.68,68.84,39474.0,69.11,69.21,68.68,68.84,39474.0
2015-12-15 12:00:00,68.84,69.24,68.78,69.07,34065.0,68.84,69.24,68.78,69.07,34065.0
2015-12-15 13:00:00,69.08,69.63,68.84,69.47,44758.0,69.08,69.63,68.84,69.47,44758.0
2015-12-15 14:00:00,69.49,69.74,69.35,69.62,79540.0,69.49,69.74,69.35,69.62,79540.0
2015-12-15 15:00:00,69.61,69.65,69.1,69.23,105509.0,69.61,69.65,69.1,69.23,105509.0
2015-12-16 09:30:00,69.75,70.27,69.21,70.12,18266.0,69.75,70.27,69.21,70.12,18266.0
2015-12-16 10:00:00,70.15,70.19,69.04,69.18,47489.0,70.15,70.19,69.04,69.18,47489.0
2015-12-16 11:00:00,69.28,69.52,69.12,69.45,31602.0,69.28,69.52,69.12,69.45,31602.0
2015-12-16 12:00:00,69.46,69.47,68.41,68.42,47022.0,69.46,69.47,68.41,68.42,47022.0
2015-12-16 13:00:00,68.49,69.15,68.25,68.97,58832.0,68.49,69.15,68.25,68.97,58832.0
2015-12-16 14:00:00,68.99,69.43,68.62,69.32,70495.0,68.99,69.43,68.62,69.32,70495.0
2015-12-16 15:00:00,69.32,70.17,69.2,69.82,142275.0,69.32,70.17,69.2,69.82,142275.0
2015-12-17 09:30:00,70.04,70.05,69.44,69.8,20004.0,70.04,70.05,69.44,69.8,20004.0
2015-12-17 10:00:00,69.71,70.02,69.41,69.65,46722.0,69.71,70.02,69.41,69.65,46722.0
2015-12-17 11:00:00,69.6,70.17,69.58,69.92,43291.0,69.6,70.17,69.58,69.92,43291.0
2015-12-17 12:00:00,69.92,70.09,69.7,70.04,50487.0,69.92,70.09,69.7,70.04,50487.0
2015-12-17 13:00:00,70.05,70.2,69.89,70.08,21049.0,70.05,70.2,69.89,70.08,21049.0
2015-12-17 14:00:00,70.06,70.08,69.85,70.06,31206.0,70.06,70.08,69.85,70.06,31206.0
2015-12-17 15:00:00,70.05,70.15,69.82,69.83,86374.0,70.05,70.15,69.82,69.83,86374.0
2015-12-18 09:30:00,69.82,70.56,68.84,70.15,140642.0,69.82,70.56,68.84,70.15,140642.0
2015-12-18 10:00:00,70.08,70.16,69.44,69.83,81295.0,70.08,70.16,69.44,69.83,81295.0
2015-12-18 11:00:00,69.76,70.35,69.76,70.24,33842.0,69.76,70.35,69.76,70.24,33842.0
2015-12-18 12:00:00,70.2,70.33,69.97,70.2,38289.0,70.2,70.33,69.97,70.2,38289.0
2015-12-18 13:00:00,70.19,70.41,70.13,70.24,36712.0,70.19,70.41,70.13,70.24,36712.0
2015-12-18 14:00:00,70.25,70.42,70.1,70.15,53799.0,70.25,70.42,70.1,70.15,53799.0
2015-12-18 15:00:00,70.16,70.22,69.79,69.96,245238.0,70.16,70.22,69.79,69.96,245238.0
2015-12-21 09:30:00,70.24,70.63,70.05,70.59,59732.0,70.24,70.63,70.05,70.59,59732.0
2015-12-21 10:00:00,70.59,70.96,70.3,70.35,42194.0,70.59,70.96,70.3,70.35,42194.0
2015-12-21 11:00:00,70.35,70.82,70.27,70.7,47217.0,70.35,70.82,70.27,70.7,47217.0
2015-12-21 12:00:00,70.72,70.97,70.29,70.97,35493.0,70.72,70.97,70.29,70.97,35493.0
2015-12-21 13:00:00,70.97,71.18,70.85,70.98,43225.0,70.97,71.18,70.85,70.98,43225.0
2015-12-21 14:00:00,70.97,71.07,70.87,70.97,46581.0,70.97,71.07,70.87,70.97,46581.0
2015-12-21 15:00:00,70.97,71.37,70.83,71.37,96093.0,70.97,71.37,70.83,71.37,96093.0
2015-12-22 09:30:00,71.52,72.02,71.31,71.83,31205.0,71.52,72.02,71.31,71.83,31205.0
2015-12-22 10:00:00,71.84,71.98,71.47,71.67,45020.0,71.84,71.98,71.47,71.67,45020.0
2015-12-22 11:00:00,71.67,71.82,71.3,71.72,37353.0,71.67,71.82,71.3,71.72,37353.0
2015-12-22 12:00:00,71.72,71.73,71.36,71.53,31817.0,71.72,71.73,71.36,71.53,31817.0
2015-12-22 13:00:00,71.58,71.81,71.55,71.78,41826.0,71.58,71.81,71.55,71.78,41826.0
2015-12-22 14:00:00,71.78,72.2,71.63,72.2,59144.0,71.78,72.2,71.63,72.2,59144.0
2015-12-22 15:00:00,72.21,72.34,72.01,72.23,130733.0,72.21,72.34,72.01,72.23,130733.0
2015-12-23 09:30:00,72.53,72.72,72.16,72.66,24449.0,72.53,72.72,72.16,72.66,24449.0
2015-12-23 10:00:00,72.64,73.46,72.6,73.15,52150.0,72.64,73.46,72.6,73.15,52150.0
2015-12-23 11:00:00,73.16,73.59,72.96,73.22,29325.0,73.16,73.59,72.96,73.22,29325.0
2015-12-23 12:00:00,73.13,73.14,72.57,72.68,25803.0,73.13,73.14,72.57,72.68,25803.0
2015-12-23 13:00:00,72.64,72.76,72.3,72.75,28849.0,72.64,72.76,72.3,72.75,28849.0
2015-12-23 14:00:00,72.7,72.8,72.26,72.65,31091.0,72.7,72.8,72.26,72.65,31091.0
2015-12-23 15:00:00,72.67,72.67,72.22,72.47,81245.0,72.67,72.67,72.22,72.47,81245.0
2015-12-24 09:30:00,72.48,72.98,71.91,72.36,21999.0,72.48,72.98,71.91,72.36,21999.0
2015-12-24 10:00:00,72.39,72.92,72.38,72.73,38472.0,72.39,72.92,72.38,72.73,38472.0
2015-12-24 11:00:00,72.74,73.0,72.67,72.81,38838.0,72.74,73.0,72.67,72.81,38838.0
2015-12-24 12:00:00,72.79,73.24,72.72,73.01,63580.0,72.79,73.24,72.72,73.01,63580.0
2015-12-28 09:30:00,72.79,74.04,72.48,73.91,36795.0,72.79,74.04,72.48,73.91,36795.0
2015-12-28 10:00:00,73.92,73.94,73.15,73.15,41205.0,73.92,73.94,73.15,73.15,41205.0
2015-12-28 11:00:00,73.12,74.1,73.11,73.73,42434.0,73.12,74.1,73.11,73.73,42434.0
2015-12-28 12:00:00,73.7,74.07,73.7,73.81,33267.0,73.7,74.07,73.7,73.81,33267.0
2015-12-28 13:00:00,73.81,74.1,73.62,73.81,28765.0,73.81,74.1,73.62,73.81,28765.0
2015-12-28 14:00:00,73.81,74.36,73.75,74.12,44055.0,73.81,74.36,73.75,74.12,44055.0
2015-12-28 15:00:00,74.12,74.25,74.0,74.16,107119.0,74.12,74.25,74.0,74.16,107119.0
2015-12-29 09:30:00,74.32,74.97,74.32,74.58,18815.0,74.32,74.97,74.32,74.58,18815.0
2015-12-29 10:00:00,74.6,74.91,74.26,74.26,27438.0,74.6,74.91,74.26,74.26,27438.0
2015-12-29 11:00:00,74.26,74.44,73.83,73.83,16652.0,74.26,74.44,73.83,73.83,16652.0
2015-12-29 12:00:00,73.88,74.26,73.75,74.23,25274.0,73.88,74.26,73.75,74.23,25274.0
2015-12-29 13:00:00,74.26,74.34,74.07,74.23,32856.0,74.26,74.34,74.07,74.23,32856.0
2015-12-29 14:00:00,74.16,74.38,73.94,74.38,30185.0,74.16,74.38,73.94,74.38,30185.0
2015-12-29 15:00:00,74.33,74.38,74.07,74.3,69486.0,74.33,74.38,74.07,74.3,69486.0
2015-12-30 09:30:00,74.33,74.99,74.0,74.25,32704.0,74.33,74.99,74.0,74.25,32704.0
2015-12-30 10:00:00,74.29,74.77,74.1,74.57,42410.0,74.29,74.77,74.1,74.57,42410.0
2015-12-30 11:00:00,74.45,74.72,74.21,74.55,29000.0,74.45,74.72,74.21,74.55,29000.0
2015-12-30 12:00:00,74.55,74.66,74.28,74.33,20409.0,74.55,74.66,74.28,74.33,20409.0
2015-12-30 13:00:00,74.4,74.42,73.94,74.22,36357.0,74.4,74.42,73.94,74.22,36357.0
2015-12-30 14:00:00,74.28,74.43,74.2,74.27,26569.0,74.28,74.43,74.2,74.27,26569.0
2015-12-30 15:00:00,74.26,74.27,73.91,73.97,73972.0,74.26,74.27,73.91,73.97,73972.0
2015-12-31 09:30:00,73.53,74.17,73.53,73.97,18367.0,73.53,74.17,73.53,73.97,18367.0
2015-12-31 10:00:00,74.01,74.08,73.03,73.53,40022.0,74.01,74.08,73.03,73.53,40022.0
2015-12-31 11:00:00,73.6,73.81,73.35,73.78,35126.0,73.6,73.81,73.35,73.78,35126.0
2015-12-31 12:00:00,73.78,73.88,73.6,73.81,28169.0,73.78,73.88,73.6,73.81,28169.0
2015-12-31 13:00:00,73.82,73.89,73.58,73.66,22592.0,73.82,73.89,73.58,73.66,22592.0
2015-12-31 14:00:00,73.68,73.73,73.47,73.6,19586.0,73.68,73.73,73.47,73.6,19586.0
2015-12-31 15:00:00,73.58,73.59,72.9,72.92,92904.0,73.58,73.59,72.9,72.92,92904.0
2016-01-04 09:30:00,72.35,72.66,71.18,71.57,39282.0,72.35,72.66,71.18,71.57,39282.0
2016-01-04 10:00:00,71.46,71.78,70.96,71.73,65714.0,71.46,71.78,70.96,71.73,65714.0
2016-01-04 11:00:00,71.75,72.09,71.45,71.94,62965.0,71.75,72.09,71.45,71.94,62965.0
2016-01-04 12:00:00,71.91,72.14,71.6,71.76,61347.0,71.91,72.14,71.6,71.76,61347.0
2016-01-04 13:00:00,71.71,72.07,71.62,71.62,113462.0,71.71,72.07,71.62,71.62,113462.0
2016-01-04 14:00:00,71.69,71.69,70.94,71.1,54852.0,71.69,71.69,70.94,71.1,54852.0
2016-01-04 15:00:00,71.06,71.14,70.6,71.09,122047.0,71.06,71.14,70.6,71.09,122047.0
2016-01-05 09:30:00,71.23,71.99,70.95,71.91,35777.0,71.23,71.99,70.95,71.91,35777.0
2016-01-05 10:00:00,71.98,72.49,71.81,72.08,78433.0,71.98,72.49,71.81,72.08,78433.0
2016-01-05 11:00:00,72.07,72.82,72.05,72.7,66612.0,72.07,72.82,72.05,72.7,66612.0
2016-01-05 12:00:00,72.65,72.68,71.61,71.82,39149.0,72.65,72.68,71.61,71.82,39149.0
2016-01-05 13:00:00,71.85,71.9,71.34,71.67,39635.0,71.85,71.9,71.34,71.67,39635.0
2016-01-05 14:00:00,71.74,71.99,71.71,71.84,54148.0,71.74,71.99,71.71,71.84,54148.0
2016-01-05 15:00:00,71.88,71.88,71.63,71.82,129039.0,71.88,71.88,71.63,71.82,129039.0
2016-01-06 09:30:00,71.5,72.74,70.74,71.21,40948.0,71.5,72.74,70.74,71.21,40948.0
2016-01-06 10:00:00,71.25,71.27,70.58,71.08,103419.0,71.25,71.27,70.58,71.08,103419.0
2016-01-06 11:00:00,71.09,71.56,70.96,70.97,89541.0,71.09,71.56,70.96,70.97,89541.0
2016-01-06 12:00:00,70.96,71.54,70.84,71.5,135993.0,70.96,71.54,70.84,71.5,135993.0
2016-01-06 13:00:00,71.5,71.95,71.08,71.1,120924.0,71.5,71.95,71.08,71.1,120924.0
2016-01-06 14:00:00,71.0,71.71,70.98,71.3,109794.0,71.0,71.71,70.98,71.3,109794.0
2016-01-06 15:00:00,71.3,71.5,71.09,71.32,289848.0,71.3,71.5,71.09,71.32,289848.0
2016-01-07 09:30:00,70.49,70.53,69.85,70.32,31630.0,70.49,70.53,69.85,70.32,31630.0
2016-01-07 10:00:00,70.33,70.74,69.91,70.63,46944.0,70.33,70.74,69.91,70.63,46944.0
2016-01-07 11:00:00,70.58,70.65,70.12,70.33,58685.0,70.58,70.65,70.12,70.33,58685.0
2016-01-07 12:00:00,70.31,70.48,69.9,70.02,138641.0,70.31,70.48,69.9,70.02,138641.0
2016-01-07 13:00:00,70.11,70.18,69.6,69.94,89499.0,70.11,70.18,69.6,69.94,89499.0
2016-01-07 14:00:00,69.97,70.12,69.75,69.92,52719.0,69.97,70.12,69.75,69.92,52719.0
2016-01-07 15:00:00,69.92,70.13,69.76,69.8,112803.0,69.92,70.13,69.76,69.8,112803.0
2016-01-08 09:30:00,70.35,70.95,69.86,70.17,35931.0,70.35,70.95,69.86,70.17,35931.0
2016-01-08 10:00:00,70.17,70.38,69.89,70.04,111629.0,70.17,70.38,69.89,70.04,111629.0
2016-01-08 11:00:00,70.06,70.28,69.65,69.83,86378.0,70.06,70.28,69.65,69.83,86378.0
2016-01-08 12:00:00,69.88,70.02,69.64,69.92,96670.0,69.88,70.02,69.64,69.92,96670.0
2016-01-08 13:00:00,69.92,69.97,69.66,69.8,36045.0,69.92,69.97,69.66,69.8,36045.0
2016-01-08 14:00:00,69.83,69.85,69.56,69.56,49216.0,69.83,69.85,69.56,69.56,49216.0
2016-01-08 15:00:00,69.56,69.68,69.05,69.09,92407.0,69.56,69.68,69.05,69.09,92407.0
2016-01-11 09:30:00,69.3,69.58,68.45,68.45,18880.0,69.3,69.58,68.45,68.45,18880.0
2016-01-11 10:00:00,68.45,69.23,68.44,68.77,71302.0,68.45,69.23,68.44,68.77,71302.0
2016-01-11 11:00:00,68.78,68.95,68.42,68.64,46900.0,68.78,68.95,68.42,68.64,46900.0
2016-01-11 12:00:00,68.67,68.79,68.33,68.42,49810.0,68.67,68.79,68.33,68.42,49810.0
2016-01-11 13:00:00,68.43,68.56,67.98,68.22,72744.0,68.43,68.56,67.98,68.22,72744.0
2016-01-11 14:00:00,68.23,68.38,67.93,68.27,51561.0,68.23,68.38,67.93,68.27,51561.0
2016-01-11 15:00:00,68.27,68.88,68.02,68.47,92212.0,68.27,68.88,68.02,68.47,92212.0
2016-01-12 09:30:00,68.95,69.78,68.65,69.41,36855.0,68.95,69.78,68.65,69.41,36855.0
2016-01-12 10:00:00,69.3,69.34,68.79,69.14,43582.0,69.3,69.34,68.79,69.14,43582.0
2016-01-12 11:00:00,69.18,69.25,68.67,68.95,31741.0,69.18,69.25,68.67,68.95,31741.0
2016-01-12 12:00:00,69.01,69.17,68.67,69.06,35356.0,69.01,69.17,68.67,69.06,35356.0
2016-01-12 13:00:00,69.04,69.17,68.88,69.02,33444.0,69.04,69.17,68.88,69.02,33444.0
2016-01-12 14:00:00,68.94,69.48,68.65,69.45,75399.0,68.94,69.48,68.65,69.45,75399.0
2016-01-12 15:00:00,69.44,69.49,69.0,69.26,91201.0,69.44,69.49,69.0,69.26,91201.0
2016-01-13 09:30:00,69.5,69.73,69.13,69.43,108221.0,69.5,69.73,69.13,69.43,108221.0
2016-01-13 10:00:00,69.35,69.51,69.0,69.19,64184.0,69.35,69.51,69.0,69.19,64184.0
2016-01-13 11:00:00,69.14,69.61,68.99,69.3,114806.0,69.14,69.61,68.99,69.3,114806.0
2016-01-13 12:00:00,69.34,69.45,68.98,69.07,142046.0,69.34,69.45,68.98,69.07,142046.0
2016-01-13 13:00:00,69.07,69.17,67.9,67.9,108320.0,69.07,69.17,67.9,67.9,108320.0
2016-01-13 14:00:00,67.91,68.07,67.33,67.51,133745.0,67.91,68.07,67.33,67.51,133745.0
2016-01-13 15:00:00,67.52,67.95,67.33,67.39,146420.0,67.52,67.95,67.33,67.39,146420.0
2016-01-14 09:30:00,67.48,68.19,67.0,67.05,77594.0,67.48,68.19,67.0,67.05,77594.0
2016-01-14 10:00:00,67.06,67.81,66.7,67.57,176602.0,67.06,67.81,66.7,67.57,176602.0
2016-01-14 11:00:00,67.57,67.68,67.29,67.37,84104.0,67.57,67.68,67.29,67.37,84104.0
2016-01-14 12:00:00,67.48,67.77,67.3,67.48,82690.0,67.48,67.77,67.3,67.48,82690.0
2016-01-14 13:00:00,67.51,68.18,67.5,68.18,67136.0,67.51,68.18,67.5,68.18,67136.0
2016-01-14 14:00:00,68.18,68.24,67.54,68.16,60092.0,68.18,68.24,67.54,68.16,60092.0
2016-01-14 15:00:00,68.19,68.36,67.87,68.08,150091.0,68.19,68.36,67.87,68.08,150091.0
2016-01-15 09:30:00,66.87,68.0,66.6,66.87,27834.0,66.87,68.0,66.6,66.87,27834.0
2016-01-15 10:00:00,66.77,67.44,66.6,66.75,88619.0,66.77,67.44,66.6,66.75,88619.0
2016-01-15 11:00:00,66.78,66.88,66.33,66.34,87413.0,66.78,66.88,66.33,66.34,87413.0
2016-01-15 12:00:00,66.31,66.71,66.18,66.47,113089.0,66.31,66.71,66.18,66.47,113089.0
2016-01-15 13:00:00,66.47,66.71,66.26,66.51,49334.0,66.47,66.71,66.26,66.51,49334.0
2016-01-15 14:00:00,66.58,67.12,66.46,67.12,72219.0,66.58,67.12,66.46,67.12,72219.0
2016-01-15 15:00:00,67.11,67.16,66.63,67.12,160598.0,67.11,67.16,66.63,67.12,160598.0
2016-01-19 09:30:00,67.67,68.1,66.51,67.0,67463.0,67.67,68.1,66.51,67.0,67463.0
2016-01-19 10:00:00,66.9,68.01,66.86,67.88,147785.0,66.9,68.01,66.86,67.88,147785.0
2016-01-19 11:00:00,67.85,68.38,67.67,68.1,146941.0,67.85,68.38,67.67,68.1,146941.0
2016-01-19 12:00:00,68.11,68.21,67.68,67.73,78758.0,68.11,68.21,67.68,67.73,78758.0
2016-01-19 13:00:00,67.73,67.9,67.14,67.18,47798.0,67.73,67.9,67.14,67.18,47798.0
2016-01-19 14:00:00,67.22,67.23,66.42,66.83,60941.0,67.22,67.23,66.42,66.83,60941.0
2016-01-19 15:00:00,66.82,67.34,66.57,66.91,192747.0,66.82,67.34,66.57,66.91,192747.0
2016-01-20 09:30:00,66.2,66.54,65.53,65.75,103173.0,66.2,66.54,65.53,65.75,103173.0
2016-01-20 10:00:00,65.73,65.9,64.92,64.98,126349.0,65.73,65.9,64.92,64.98,126349.0
2016-01-20 11:00:00,64.93,65.38,64.67,65.0,138719.0,64.93,65.38,64.67,65.0,138719.0
2016-01-20 12:00:00,65.05,65.19,63.84,64.57,124470.0,65.05,65.19,63.84,64.57,124470.0
2016-01-20 13:00:00,64.65,65.5,64.5,65.29,160008.0,64.65,65.5,64.5,65.29,160008.0
2016-01-20 14:00:00,65.29,66.12,65.04,65.81,116839.0,65.29,66.12,65.04,65.81,116839.0
2016-01-20 15:00:00,65.84,67.0,65.63,66.41,171402.0,65.84,67.0,65.63,66.41,171402.0
2016-01-21 09:30:00,66.71,67.02,65.52,66.29,61222.0,66.71,67.02,65.52,66.29,61222.0
2016-01-21 10:00:00,66.39,66.89,65.92,66.27,111089.0,66.39,66.89,65.92,66.27,111089.0
2016-01-21 11:00:00,66.27,66.92,65.89,66.92,238295.0,66.27,66.92,65.89,66.92,238295.0
2016-01-21 12:00:00,66.93,67.24,66.2,66.3,70597.0,66.93,67.24,66.2,66.3,70597.0
2016-01-21 13:00:00,66.3,66.8,65.71,65.91,72812.0,66.3,66.8,65.71,65.91,72812.0
2016-01-21 14:00:00,65.97,66.17,65.39,65.91,158289.0,65.97,66.17,65.39,65.91,158289.0
2016-01-21 15:00:00,65.95,65.98,65.53,65.63,122470.0,65.95,65.98,65.53,65.63,122470.0
2016-01-22 09:30:00,66.01,66.09,63.66,65.87,178203.0,66.01,66.09,63.66,65.87,178203.0
2016-01-22 10:00:00,65.85,66.21,65.65,66.07,97505.0,65.85,66.21,65.65,66.07,97505.0
2016-01-22 11:00:00,66.14,66.22,65.88,65.88,101952.0,66.14,66.22,65.88,65.88,101952.0
2016-01-22 12:00:00,65.87,66.03,65.74,65.88,130674.0,65.87,66.03,65.74,65.88,130674.0
2016-01-22 13:00:00,65.86,65.86,65.56,65.6,116731.0,65.86,65.86,65.56,65.6,116731.0
2016-01-22 14:00:00,65.6,66.03,65.56,65.95,418141.0,65.6,66.03,65.56,65.95,418141.0
2016-01-22 15:00:00,65.93,66.47,65.83,66.35,408854.0,65.93,66.47,65.83,66.35,408854.0
2016-01-25 09:30:00,66.18,66.73,66.16,66.23,38890.0,66.18,66.73,66.16,66.23,38890.0
2016-01-25 10:00:00,66.23,66.58,66.13,66.22,67246.0,66.23,66.58,66.13,66.22,67246.0
2016-01-25 11:00:00,66.19,66.69,66.15,66.63,72597.0,66.19,66.69,66.15,66.63,72597.0
2016-01-25 12:00:00,66.67,66.67,66.38,66.4,65348.0,66.67,66.67,66.38,66.4,65348.0
2016-01-25 13:00:00,66.44,66.55,65.76,65.92,80729.0,66.44,66.55,65.76,65.92,80729.0
2016-01-25 14:00:00,65.95,66.39,65.89,66.39,120054.0,65.95,66.39,65.89,66.39,120054.0
2016-01-25 15:00:00,66.39,66.43,65.57,65.87,186629.0,66.39,66.43,65.57,65.87,186629.0
2016-01-26 09:30:00,66.04,66.49,65.26,65.27,24401.0,66.04,66.49,65.26,65.27,24401.0
2016-01-26 10:00:00,65.34,66.14,65.26,65.52,73566.0,65.34,66.14,65.26,65.52,73566.0
2016-01-26 11:00:00,65.55,65.83,65.42,65.49,63926.0,65.55,65.83,65.42,65.49,63926.0
2016-01-26 12:00:00,65.51,65.99,65.5,65.71,77076.0,65.51,65.99,65.5,65.71,77076.0
2016-01-26 13:00:00,65.71,66.08,65.69,65.86,126184.0,65.71,66.08,65.69,65.86,126184.0
2016-01-26 14:00:00,65.88,65.95,65.67,65.88,78497.0,65.88,65.95,65.67,65.88,78497.0
2016-01-26 15:00:00,65.89,65.92,65.57,65.79,170577.0,65.89,65.92,65.57,65.79,170577.0
2016-01-27 09:30:00,65.62,66.16,65.29,65.43,103345.0,65.62,66.16,65.29,65.43,103345.0
2016-01-27 10:00:00,65.42,66.0,65.38,65.85,203984.0,65.42,66.0,65.38,65.85,203984.0
2016-01-27 11:00:00,65.9,66.29,65.78,66.2,124301.0,65.9,66.29,65.78,66.2,124301.0
2016-01-27 12:00:00,66.2,66.54,66.12,66.45,76432.0,66.2,66.54,66.12,66.45,76432.0
2016-01-27 13:00:00,66.4,66.5,66.22,66.29,59505.0,66.4,66.5,66.22,66.29,59505.0
2016-01-27 14:00:00,66.3,66.3,65.25,65.33,62313.0,66.3,66.3,65.25,65.33,62313.0
2016-01-27 15:00:00,65.33,65.49,64.84,65.19,123959.0,65.33,65.49,64.84,65.19,123959.0
2016-01-28 09:30:00,65.61,65.68,64.8,64.82,35845.0,65.61,65.68,64.8,64.82,35845.0
2016-01-28 10:00:00,64.72,64.84,63.48,64.59,82089.0,64.72,64.84,63.48,64.59,82089.0
2016-01-28 11:00:00,64.57,64.98,64.4,64.52,97401.0,64.57,64.98,64.4,64.52,97401.0
2016-01-28 12:00:00,64.49,64.77,64.28,64.53,75430.0,64.49,64.77,64.28,64.53,75430.0
2016-01-28 13:00:00,64.58,64.74,64.05,64.49,91448.0,64.58,64.74,64.05,64.49,91448.0
2016-01-28 14:00:00,64.46,64.97,64.37,64.53,107561.0,64.46,64.97,64.37,64.53,107561.0
2016-01-28 15:00:00,64.54,64.85,64.29,64.72,209587.0,64.54,64.85,64.29,64.72,209587.0
2016-01-29 09:30:00,67.7,70.44,67.7,68.83,267322.0,67.7,70.44,67.7,68.83,267322.0
2016-01-29 10:00:00,68.78,68.89,67.5,68.12,219586.0,68.78,68.89,67.5,68.12,219586.0
2016-01-29 11:00:00,68.23,69.15,68.23,69.08,161719.0,68.23,69.15,68.23,69.08,161719.0
2016-01-29 12:00:00,69.06,69.48,68.76,69.09,200333.0,69.06,69.48,68.76,69.09,200333.0
2016-01-29 13:00:00,69.1,70.15,69.05,69.71,162416.0,69.1,70.15,69.05,69.71,162416.0
2016-01-29 14:00:00,69.73,70.16,69.49,70.16,168169.0,69.73,70.16,69.49,70.16,168169.0
2016-01-29 15:00:00,70.1,70.39,69.75,70.15,344972.0,70.1,70.39,69.75,70.15,344972.0
2016-02-01 09:30:00,69.85,71.4,68.56,71.19,141414.0,69.85,71.4,68.56,71.19,141414.0
2016-02-01 10:00:00,71.18,71.48,70.28,71.4,195809.0,71.18,71.48,70.28,71.4,195809.0
2016-02-01 11:00:00,71.37,71.79,70.73,71.76,166724.0,71.37,71.79,70.73,71.76,166724.0
2016-02-01 12:00:00,71.81,71.89,70.83,71.1,154089.0,71.81,71.89,70.83,71.1,154089.0
2016-02-01 13:00:00,71.1,71.54,70.8,71.11,108149.0,71.1,71.54,70.8,71.11,108149.0
2016-02-01 14:00:00,71.16,71.49,70.85,71.21,146395.0,71.16,71.49,70.85,71.21,146395.0
2016-02-01 15:00:00,71.23,71.88,71.09,71.39,240347.0,71.23,71.88,71.09,71.39,240347.0
2016-02-02 09:30:00,70.3,71.64,70.29,71.58,101195.0,70.3,71.64,70.29,71.58,101195.0
2016-02-02 10:00:00,71.57,71.85,71.46,71.8,127017.0,71.57,71.85,71.46,71.8,127017.0
2016-02-02 11:00:00,71.83,72.01,71.17,71.28,116904.0,71.83,72.01,71.17,71.28,116904.0
2016-02-02 12:00:00,71.25,71.57,71.02,71.46,149510.0,71.25,71.57,71.02,71.46,149510.0
2016-02-02 13:00:00,71.45,71.89,71.25,71.42,112123.0,71.45,71.89,71.25,71.42,112123.0
2016-02-02 14:00:00,71.47,71.68,71.14,71.25,124007.0,71.47,71.68,71.14,71.25,124007.0
2016-02-02 15:00:00,71.25,71.52,71.06,71.44,223562.0,71.25,71.52,71.06,71.44,223562.0
2016-02-03 09:30:00,71.68,71.83,70.65,71.31,57040.0,71.68,71.83,70.65,71.31,57040.0
2016-02-03 10:00:00,71.26,71.34,70.42,70.9,186453.0,71.26,71.34,70.42,70.9,186453.0
2016-02-03 11:00:00,70.81,71.13,70.5,70.94,109094.0,70.81,71.13,70.5,70.94,109094.0
2016-02-03 12:00:00,70.94,71.34,70.44,71.07,91704.0,70.94,71.34,70.44,71.07,91704.0
2016-02-03 13:00:00,71.12,71.17,70.7,70.76,94791.0,71.12,71.17,70.7,70.76,94791.0
2016-02-03 14:00:00,70.71,71.95,70.71,71.95,148534.0,70.71,71.95,70.71,71.95,148534.0
2016-02-03 15:00:00,71.93,71.94,71.11,71.5,266853.0,71.93,71.94,71.11,71.5,266853.0
2016-02-04 09:30:00,71.59,72.0,71.23,71.6,42126.0,71.59,72.0,71.23,71.6,42126.0
2016-02-04 10:00:00,71.6,72.37,71.31,71.84,76465.0,71.6,72.37,71.31,71.84,76465.0
2016-02-04 11:00:00,71.88,71.88,71.18,71.48,44728.0,71.88,71.88,71.18,71.48,44728.0
2016-02-04 12:00:00,71.37,71.89,71.32,71.73,67945.0,71.37,71.89,71.32,71.73,67945.0
2016-02-04 13:00:00,71.6,71.91,70.95,70.95,104044.0,71.6,71.91,70.95,70.95,104044.0
2016-02-04 14:00:00,70.96,71.22,70.81,71.04,40891.0,70.96,71.22,70.81,71.04,40891.0
2016-02-04 15:00:00,71.04,71.22,70.72,70.91,191265.0,71.04,71.22,70.72,70.91,191265.0
2016-02-05 09:30:00,70.76,71.83,70.07,70.07,42520.0,70.76,71.83,70.07,70.07,42520.0
2016-02-05 10:00:00,70.22,70.67,70.16,70.19,79268.0,70.22,70.67,70.16,70.19,79268.0
2016-02-05 11:00:00,70.27,70.38,69.7,70.15,94766.0,70.27,70.38,69.7,70.15,94766.0
2016-02-05 12:00:00,70.21,70.96,70.21,70.86,188416.0,70.21,70.96,70.21,70.86,188416.0
2016-02-05 13:00:00,70.86,71.39,70.81,71.24,142138.0,70.86,71.39,70.81,71.24,142138.0
2016-02-05 14:00:00,71.24,71.33,70.68,70.94,308153.0,71.24,71.33,70.68,70.94,308153.0
2016-02-05 15:00:00,70.93,71.36,70.63,71.05,391332.0,70.93,71.36,70.63,71.05,391332.0
2016-02-08 09:30:00,70.27,70.46,69.54,69.96,184349.0,70.27,70.46,69.54,69.96,184349.0
2016-02-08 10:00:00,69.96,70.17,68.6,69.23,403070.0,69.96,70.17,68.6,69.23,403070.0
2016-02-08 11:00:00,69.23,69.51,68.62,69.03,252802.0,69.23,69.51,68.62,69.03,252802.0
2016-02-08 12:00:00,69.07,70.1,68.64,69.59,173301.0,69.07,70.1,68.64,69.59,173301.0
2016-02-08 13:00:00,69.51,69.62,68.74,68.9,315614.0,69.51,69.62,68.74,68.9,315614.0
2016-02-08 14:00:00,68.89,69.23,68.44,68.73,235079.0,68.89,69.23,68.44,68.73,235079.0
2016-02-08 15:00:00,68.73,69.94,68.64,69.58,403602.0,68.73,69.94,68.64,69.58,403602.0
2016-02-09 09:30:00,67.74,69.79,67.22,69.57,67874.0,67.74,69.79,67.22,69.57,67874.0
2016-02-09 10:00:00,69.57,70.07,68.12,68.27,110921.0,69.57,70.07,68.12,68.27,110921.0
2016-02-09 11:00:00,68.31,69.07,68.3,68.45,38795.0,68.31,69.07,68.3,68.45,38795.0
2016-02-09 12:00:00,68.49,68.88,68.37,68.7,42209.0,68.49,68.88,68.37,68.7,42209.0
2016-02-09 13:00:00,68.68,68.9,68.29,68.63,54235.0,68.68,68.9,68.29,68.63,54235.0
2016-02-09 14:00:00,68.64,69.05,68.45,68.66,52054.0,68.64,69.05,68.45,68.66,52054.0
2016-02-09 15:00:00,68.61,69.03,68.35,68.51,147559.0,68.61,69.03,68.35,68.51,147559.0
2016-02-10 09:30:00,69.05,70.22,68.96,70.08,45392.0,69.05,70.22,68.96,70.08,45392.0
2016-02-10 10:00:00,70.21,71.05,70.01,70.47,55531.0,70.21,71.05,70.01,70.47,55531.0
2016-02-10 11:00:00,70.43,70.45,70.0,70.27,61948.0,70.43,70.45,70.0,70.27,61948.0
2016-02-10 12:00:00,70.24,70.39,70.0,70.39,48897.0,70.24,70.39,70.0,70.39,48897.0
2016-02-10 13:00:00,70.41,70.57,70.17,70.24,34570.0,70.41,70.57,70.17,70.24,34570.0
2016-02-10 14:00:00,70.26,70.76,70.25,70.48,38924.0,70.26,70.76,70.25,70.48,38924.0
2016-02-10 15:00:00,70.47,70.76,69.58,69.65,116600.0,70.47,70.76,69.58,69.65,116600.0
2016-02-11 09:30:00,68.66,69.55,67.0,68.97,49456.0,68.66,69.55,67.0,68.97,49456.0
2016-02-11 10:00:00,68.91,69.02,68.3,68.31,25585.0,68.91,69.02,68.3,68.31,25585.0
2016-02-11 11:00:00,68.28,68.45,67.66,68.12,114598.0,68.28,68.45,67.66,68.12,114598.0
2016-02-11 12:00:00,68.08,68.45,67.89,68.18,67678.0,68.08,68.45,67.89,68.18,67678.0
2016-02-11 13:00:00,68.23,68.41,67.56,67.74,51497.0,68.23,68.41,67.56,67.74,51497.0
2016-02-11 14:00:00,67.74,68.02,67.09,67.72,61895.0,67.74,68.02,67.09,67.72,61895.0
2016-02-11 15:00:00,67.7,67.77,67.2,67.23,170695.0,67.7,67.77,67.2,67.23,170695.0
2016-02-12 09:30:00,68.09,68.87,66.87,67.01,114772.0,68.09,68.87,66.87,67.01,114772.0
2016-02-12 10:00:00,67.03,67.87,66.95,67.4,88537.0,67.03,67.87,66.95,67.4,88537.0
2016-02-12 11:00:00,67.44,67.64,66.82,67.36,119664.0,67.44,67.64,66.82,67.36,119664.0
2016-02-12 12:00:00,67.36,67.38,66.82,67.13,248960.0,67.36,67.38,66.82,67.13,248960.0
2016-02-12 13:00:00,67.12,67.54,67.05,67.44,72801.0,67.12,67.54,67.05,67.44,72801.0
2016-02-12 14:00:00,67.49,67.74,67.38,67.73,84427.0,67.49,67.74,67.38,67.73,84427.0
2016-02-12 15:00:00,67.71,67.94,67.62,67.83,168398.0,67.71,67.94,67.62,67.83,168398.0
2016-02-16 09:30:00,68.39,69.0,68.16,68.22,40784.0,68.39,69.0,68.16,68.22,40784.0
2016-02-16 10:00:00,68.22,69.25,68.18,68.96,52044.0,68.22,69.25,68.18,68.96,52044.0
2016-02-16 11:00:00,68.93,69.06,68.59,68.94,58688.0,68.93,69.06,68.59,68.94,58688.0
2016-02-16 12:00:00,68.96,69.46,68.8,69.14,36641.0,68.96,69.46,68.8,69.14,36641.0
2016-02-16 13:00:00,69.16,69.66,69.13,69.58,42462.0,69.16,69.66,69.13,69.58,42462.0
2016-02-16 14:00:00,69.56,69.93,69.42,69.55,41153.0,69.56,69.93,69.42,69.55,41153.0
2016-02-16 15:00:00,69.57,69.7,69.31,69.37,125502.0,69.57,69.7,69.31,69.37,125502.0
2016-02-17 09:30:00,69.7,70.57,69.69,70.4,36855.0,69.7,70.57,69.69,70.4,36855.0
2016-02-17 10:00:00,70.46,70.67,70.13,70.53,46550.0,70.46,70.67,70.13,70.53,46550.0
2016-02-17 11:00:00,70.5,70.93,70.4,70.81,50454.0,70.5,70.93,70.4,70.81,50454.0
2016-02-17 12:00:00,70.81,70.99,70.54,70.59,41623.0,70.81,70.99,70.54,70.59,41623.0
2016-02-17 13:00:00,70.59,71.09,70.57,71.04,63594.0,70.59,71.09,70.57,71.04,63594.0
2016-02-17 14:00:00,71.04,71.43,70.99,71.07,42689.0,71.04,71.43,70.99,71.07,42689.0
2016-02-17 15:00:00,71.16,71.6,70.9,71.52,118171.0,71.16,71.6,70.9,71.52,118171.0
2016-02-18 09:30:00,71.52,71.52,70.47,71.28,17403.0,71.52,71.52,70.47,71.28,17403.0
2016-02-18 10:00:00,71.3,71.34,70.03,70.59,51870.0,71.3,71.34,70.03,70.59,51870.0
2016-02-18 11:00:00,70.57,70.74,70.21,70.64,27642.0,70.57,70.74,70.21,70.64,27642.0
2016-02-18 12:00:00,70.62,70.99,70.46,70.46,34746.0,70.62,70.99,70.46,70.46,34746.0
2016-02-18 13:00:00,70.46,70.5,70.16,70.29,28206.0,70.46,70.5,70.16,70.29,28206.0
2016-02-18 14:00:00,70.35,70.69,70.32,70.55,30768.0,70.35,70.69,70.32,70.55,30768.0
2016-02-18 15:00:00,70.55,70.71,70.47,70.64,135696.0,70.55,70.71,70.47,70.64,135696.0
2016-02-19 09:30:00,70.11,71.01,70.08,70.44,15926.0,70.11,71.01,70.08,70.44,15926.0
2016-02-19 10:00:00,70.46,71.36,70.36,71.09,58444.0,70.46,71.36,70.36,71.09,58444.0
2016-02-19 11:00:00,71.04,71.38,70.76,71.01,30699.0,71.04,71.38,70.76,71.01,30699.0
2016-02-19 12:00:00,71.02,71.17,70.69,71.03,56841.0,71.02,71.17,70.69,71.03,56841.0
2016-02-19 13:00:00,71.03,71.37,70.84,71.37,39558.0,71.03,71.37,70.84,71.37,39558.0
2016-02-19 14:00:00,71.39,71.61,71.31,71.37,26584.0,71.39,71.61,71.31,71.37,26584.0
2016-02-19 15:00:00,71.37,71.51,71.25,71.36,76368.0,71.37,71.51,71.25,71.36,76368.0
2016-02-22 09:30:00,71.84,72.49,71.04,72.17,34871.0,71.84,72.49,71.04,72.17,34871.0
2016-02-22 10:00:00,72.03,72.03,71.39,71.45,19073.0,72.03,72.03,71.39,71.45,19073.0
2016-02-22 11:00:00,71.53,71.98,71.39,71.52,25178.0,71.53,71.98,71.39,71.52,25178.0
2016-02-22 12:00:00,71.54,71.61,71.31,71.31,25491.0,71.54,71.61,71.31,71.31,25491.0
2016-02-22 13:00:00,71.36,71.46,71.18,71.39,36537.0,71.36,71.46,71.18,71.39,36537.0
2016-02-22 14:00:00,71.39,71.46,71.17,71.37,20972.0,71.39,71.46,71.17,71.37,20972.0
2016-02-22 15:00:00,71.38,71.5,71.21,71.42,62147.0,71.38,71.5,71.21,71.42,62147.0
2016-02-23 09:30:00,71.17,71.63,70.78,70.96,36461.0,71.17,71.63,70.78,70.96,36461.0
2016-02-23 10:00:00,70.96,71.01,70.43,70.82,69447.0,70.96,71.01,70.43,70.82,69447.0
2016-02-23 11:00:00,70.88,71.51,70.46,71.44,37597.0,70.88,71.51,70.46,71.44,37597.0
2016-02-23 12:00:00,71.54,71.7,71.27,71.7,24177.0,71.54,71.7,71.27,71.7,24177.0
2016-02-23 13:00:00,71.8,71.95,71.55,71.71,24600.0,71.8,71.95,71.55,71.71,24600.0
2016-02-23 14:00:00,71.72,71.97,71.65,71.83,26256.0,71.72,71.97,71.65,71.83,26256.0
2016-02-23 15:00:00,71.81,71.91,71.53,71.68,97204.0,71.81,71.91,71.53,71.68,97204.0
2016-02-24 09:30:00,71.09,71.77,70.85,71.0,13133.0,71.09,71.77,70.85,71.0,13133.0
2016-02-24 10:00:00,70.92,70.96,70.28,70.34,31184.0,70.92,70.96,70.28,70.34,31184.0
2016-02-24 11:00:00,70.37,71.42,70.26,71.41,42968.0,70.37,71.42,70.26,71.41,42968.0
2016-02-24 12:00:00,71.44,71.46,71.05,71.26,24688.0,71.44,71.46,71.05,71.26,24688.0
2016-02-24 13:00:00,71.31,71.7,71.22,71.5,30035.0,71.31,71.7,71.22,71.5,30035.0
2016-02-24 14:00:00,71.46,72.08,71.46,71.69,36446.0,71.46,72.08,71.46,71.69,36446.0
2016-02-24 15:00:00,71.69,72.26,71.69,72.03,59957.0,71.69,72.26,71.69,72.03,59957.0
2016-02-25 09:30:00,71.73,72.58,71.58,72.56,26685.0,71.73,72.58,71.58,72.56,26685.0
2016-02-25 10:00:00,72.43,72.94,72.2,72.2,80851.0,72.43,72.94,72.2,72.2,80851.0
2016-02-25 11:00:00,72.15,72.76,71.98,72.32,42252.0,72.15,72.76,71.98,72.32,42252.0
2016-02-25 12:00:00,72.32,72.39,72.14,72.18,27085.0,72.32,72.39,72.14,72.18,27085.0
2016-02-25 13:00:00,72.2,72.26,71.95,72.02,29148.0,72.2,72.26,71.95,72.02,29148.0
2016-02-25 14:00:00,72.05,72.63,71.98,72.63,61142.0,72.05,72.63,71.98,72.63,61142.0
2016-02-25 15:00:00,72.63,73.21,72.59,73.2,109054.0,72.63,73.21,72.59,73.2,109054.0
2016-02-26 09:30:00,73.51,73.66,73.04,73.41,20335.0,73.51,73.66,73.04,73.41,20335.0
2016-02-26 10:00:00,73.35,73.84,73.3,73.64,68024.0,73.35,73.84,73.3,73.64,68024.0
2016-02-26 11:00:00,73.65,74.12,73.55,73.62,50332.0,73.65,74.12,73.55,73.62,50332.0
2016-02-26 12:00:00,73.61,73.77,73.41,73.71,24438.0,73.61,73.77,73.41,73.71,24438.0
2016-02-26 13:00:00,73.66,73.78,73.56,73.64,40861.0,73.66,73.78,73.56,73.64,40861.0
2016-02-26 14:00:00,73.61,73.99,73.5,73.74,56497.0,73.61,73.99,73.5,73.74,56497.0
2016-02-26 15:00:00,73.7,73.88,73.43,73.47,93556.0,73.7,73.88,73.43,73.47,93556.0
2016-02-29 09:30:00,73.31,74.4,72.82,73.27,29930.0,73.31,74.4,72.82,73.27,29930.0
2016-02-29 10:00:00,73.19,73.67,73.05,73.62,64906.0,73.19,73.67,73.05,73.62,64906.0
2016-02-29 11:00:00,73.55,73.73,73.21,73.51,79060.0,73.55,73.73,73.21,73.51,79060.0
2016-02-29 12:00:00,73.51,73.8,73.28,73.7,36344.0,73.51,73.8,73.28,73.7,36344.0
2016-02-29 13:00:00,73.7,73.76,73.21,73.22,63704.0,73.7,73.76,73.21,73.22,63704.0
2016-02-29 14:00:00,73.23,73.43,72.85,73.32,100212.0,73.23,73.43,72.85,73.32,100212.0
2016-02-29 15:00:00,73.31,73.49,73.17,73.24,312048.0,73.31,73.49,73.17,73.24,312048.0
2016-03-01 09:30:00,73.42,73.64,72.92,73.03,25251.0,73.42,73.64,72.92,73.03,25251.0
2016-03-01 10:00:00,73.13,73.62,72.6,73.57,69924.0,73.13,73.62,72.6,73.57,69924.0
2016-03-01 11:00:00,73.5,73.98,73.5,73.85,70720.0,73.5,73.98,73.5,73.85,70720.0
2016-03-01 12:00:00,73.83,74.43,73.75,74.36,83186.0,73.83,74.43,73.75,74.36,83186.0
2016-03-01 13:00:00,74.36,74.9,74.21,74.81,87254.0,74.36,74.9,74.21,74.81,87254.0
2016-03-01 14:00:00,74.78,75.42,74.78,75.39,107073.0,74.78,75.42,74.78,75.39,107073.0
2016-03-01 15:00:00,75.38,75.76,75.32,75.46,180437.0,75.38,75.76,75.32,75.46,180437.0
2016-03-02 09:30:00,75.23,75.69,74.71,75.37,20105.0,75.23,75.69,74.71,75.37,20105.0
2016-03-02 10:00:00,75.31,75.94,75.26,75.59,95750.0,75.31,75.94,75.26,75.59,95750.0
2016-03-02 11:00:00,75.59,75.6,74.95,75.05,59115.0,75.59,75.6,74.95,75.05,59115.0
2016-03-02 12:00:00,75.03,75.35,74.93,75.3,35170.0,75.03,75.35,74.93,75.3,35170.0
2016-03-02 13:00:00,75.35,75.65,75.13,75.29,55467.0,75.35,75.65,75.13,75.29,55467.0
2016-03-02 14:00:00,75.29,75.66,75.18,75.54,55398.0,75.29,75.66,75.18,75.54,55398.0
2016-03-02 15:00:00,75.48,75.66,75.29,75.6,133484.0,75.48,75.66,75.29,75.6,133484.0
2016-03-03 09:30:00,75.21,75.88,74.82,75.29,21640.0,75.21,75.88,74.82,75.29,21640.0
2016-03-03 10:00:00,75.31,75.4,74.83,75.0,55527.0,75.31,75.4,74.83,75.0,55527.0
2016-03-03 11:00:00,74.99,75.05,74.7,74.98,39141.0,74.99,75.05,74.7,74.98,39141.0
2016-03-03 12:00:00,74.99,74.99,74.37,74.43,43255.0,74.99,74.99,74.37,74.43,43255.0
2016-03-03 13:00:00,74.42,75.15,74.42,75.02,114691.0,74.42,75.15,74.42,75.02,114691.0
2016-03-03 14:00:00,75.05,75.24,74.9,75.09,47533.0,75.05,75.24,74.9,75.09,47533.0
2016-03-03 15:00:00,75.16,75.6,75.12,75.5,156722.0,75.16,75.6,75.12,75.5,156722.0
2016-03-04 09:30:00,75.7,75.97,75.23,75.64,39319.0,75.7,75.97,75.23,75.64,39319.0
2016-03-04 10:00:00,75.62,76.21,75.3,76.2,93032.0,75.62,76.21,75.3,76.2,93032.0
2016-03-04 11:00:00,76.25,76.34,76.01,76.2,107610.0,76.25,76.34,76.01,76.2,107610.0
2016-03-04 12:00:00,76.2,76.6,76.1,76.6,84102.0,76.2,76.6,76.1,76.6,84102.0
2016-03-04 13:00:00,76.56,76.6,76.15,76.32,80619.0,76.56,76.6,76.15,76.32,80619.0
2016-03-04 14:00:00,76.3,76.43,76.17,76.31,80355.0,76.3,76.43,76.17,76.31,80355.0
2016-03-04 15:00:00,76.31,76.49,76.18,76.43,156025.0,76.31,76.49,76.18,76.43,156025.0
2016-03-07 09:30:00,76.22,77.2,76.22,76.28,42607.0,76.22,77.2,76.22,76.28,42607.0
2016-03-07 10:00:00,76.33,76.95,76.27,76.92,48631.0,76.33,76.95,76.27,76.92,48631.0
2016-03-07 11:00:00,76.95,77.87,76.92,77.7,80783.0,76.95,77.87,76.92,77.7,80783.0
2016-03-07 12:00:00,77.74,77.76,77.58,77.72,39673.0,77.74,77.76,77.58,77.72,39673.0
2016-03-07 13:00:00,77.73,77.87,77.64,77.77,57739.0,77.73,77.87,77.64,77.77,57739.0
2016-03-07 14:00:00,77.73,77.94,77.67,77.86,70818.0,77.73,77.94,77.67,77.86,70818.0
2016-03-07 15:00:00,77.86,77.94,77.63,77.76,146071.0,77.86,77.94,77.63,77.76,146071.0
2016-03-08 09:30:00,77.8,77.82,76.79,77.11,60795.0,77.8,77.82,76.79,77.11,60795.0
2016-03-08 10:00:00,77.06,77.19,76.2,76.44,105253.0,77.06,77.19,76.2,76.44,105253.0
2016-03-08 11:00:00,76.59,77.0,76.28,76.84,47490.0,76.59,77.0,76.28,76.84,47490.0
2016-03-08 12:00:00,76.83,76.92,76.19,76.27,22702.0,76.83,76.92,76.19,76.27,22702.0
2016-03-08 13:00:00,76.28,77.04,76.28,76.81,37251.0,76.28,77.04,76.28,76.81,37251.0
2016-03-08 14:00:00,76.81,77.06,76.69,77.05,60494.0,76.81,77.06,76.69,77.05,60494.0
2016-03-08 15:00:00,77.02,77.3,76.95,77.19,132060.0,77.02,77.3,76.95,77.19,132060.0
2016-03-09 09:30:00,77.18,77.65,75.08,77.29,44773.0,77.18,77.65,75.08,77.29,44773.0
2016-03-09 10:00:00,77.28,77.47,76.65,76.77,60059.0,77.28,77.47,76.65,76.77,60059.0
2016-03-09 11:00:00,76.76,77.42,76.66,77.37,78936.0,76.76,77.42,76.66,77.37,78936.0
2016-03-09 12:00:00,77.39,77.39,77.06,77.12,47957.0,77.39,77.39,77.06,77.12,47957.0
2016-03-09 13:00:00,77.08,77.62,76.99,77.57,57384.0,77.08,77.62,76.99,77.57,57384.0
2016-03-09 14:00:00,77.54,77.82,77.51,77.8,44292.0,77.54,77.82,77.51,77.8,44292.0
2016-03-09 15:00:00,77.78,78.04,77.62,77.93,141445.0,77.78,78.04,77.62,77.93,141445.0
2016-03-10 09:30:00,78.38,78.38,77.81,78.1,34652.0,78.38,78.38,77.81,78.1,34652.0
2016-03-10 10:00:00,78.13,78.22,77.32,77.41,40957.0,78.13,78.22,77.32,77.41,40957.0
2016-03-10 11:00:00,77.49,77.63,77.1,77.35,67100.0,77.49,77.63,77.1,77.35,67100.0
2016-03-10 12:00:00,77.33,77.63,77.01,77.08,26550.0,77.33,77.63,77.01,77.08,26550.0
2016-03-10 13:00:00,77.06,77.31,76.66,76.9,49361.0,77.06,77.31,76.66,76.9,49361.0
2016-03-10 14:00:00,76.92,77.42,76.82,77.1,59659.0,76.92,77.42,76.82,77.1,59659.0
2016-03-10 15:00:00,77.11,77.46,76.94,77.41,149264.0,77.11,77.46,76.94,77.41,149264.0
2016-03-11 09:30:00,78.0,78.33,77.6,77.88,25475.0,78.0,78.33,77.6,77.88,25475.0
2016-03-11 10:00:00,77.91,78.37,77.86,78.3,34964.0,77.91,78.37,77.86,78.3,34964.0
2016-03-11 11:00:00,78.33,78.49,77.97,77.98,36566.0,78.33,78.49,77.97,77.98,36566.0
2016-03-11 12:00:00,77.98,78.21,77.86,77.86,33437.0,77.98,78.21,77.86,77.86,33437.0
2016-03-11 13:00:00,77.84,78.39,77.8,78.05,41191.0,77.84,78.39,77.8,78.05,41191.0
2016-03-11 14:00:00,78.05,78.13,77.89,77.99,28514.0,78.05,78.13,77.89,77.99,28514.0
2016-03-11 15:00:00,77.99,78.23,77.97,78.13,71030.0,77.99,78.23,77.97,78.13,71030.0
2016-03-14 09:30:00,78.13,78.28,77.43,77.9,8090.0,78.13,78.28,77.43,77.9,8090.0
2016-03-14 10:00:00,77.9,78.1,76.84,76.89,38631.0,77.9,78.1,76.84,76.89,38631.0
2016-03-14 11:00:00,76.91,77.42,76.88,77.02,39824.0,76.91,77.42,76.88,77.02,39824.0
2016-03-14 12:00:00,77.02,77.53,77.02,77.47,18945.0,77.02,77.53,77.02,77.47,18945.0
2016-03-14 13:00:00,77.54,77.89,77.52,77.83,39405.0,77.54,77.89,77.52,77.83,39405.0
2016-03-14 14:00:00,77.83,78.17,77.75,78.05,36876.0,77.83,78.17,77.75,78.05,36876.0
2016-03-14 15:00:00,78.04,78.38,77.85,78.22,80077.0,78.04,78.38,77.85,78.22,80077.0
2016-03-15 09:30:00,77.49,78.17,77.49,77.88,79642.0,77.49,78.17,77.49,77.88,79642.0
2016-03-15 10:00:00,77.82,77.9,76.88,77.13,181896.0,77.82,77.9,76.88,77.13,181896.0
2016-03-15 11:00:00,77.13,77.42,76.93,76.94,104696.0,77.13,77.42,76.93,76.94,104696.0
2016-03-15 12:00:00,76.96,77.26,76.84,77.0,308810.0,76.96,77.26,76.84,77.0,308810.0
2016-03-15 13:00:00,77.0,77.34,76.79,77.19,207334.0,77.0,77.34,76.79,77.19,207334.0
2016-03-15 14:00:00,77.22,77.34,77.1,77.21,141622.0,77.22,77.34,77.1,77.21,141622.0
2016-03-15 15:00:00,77.2,77.37,76.93,77.03,509258.0,77.2,77.37,76.93,77.03,509258.0
2016-03-16 09:30:00,76.26,76.41,74.95,75.03,78720.0,76.26,76.41,74.95,75.03,78720.0
2016-03-16 10:00:00,75.03,75.18,73.97,74.09,211402.0,75.03,75.18,73.97,74.09,211402.0
2016-03-16 11:00:00,74.09,74.1,72.88,72.89,103638.0,74.09,74.1,72.88,72.89,103638.0
2016-03-16 12:00:00,72.9,73.36,72.9,73.23,75892.0,72.9,73.36,72.9,73.23,75892.0
2016-03-16 13:00:00,73.23,73.85,73.22,73.45,47167.0,73.23,73.85,73.22,73.45,47167.0
2016-03-16 14:00:00,73.5,74.13,73.5,73.82,60009.0,73.5,74.13,73.5,73.82,60009.0
2016-03-16 15:00:00,73.81,74.39,73.78,74.36,340096.0,73.81,74.39,73.78,74.36,340096.0
2016-03-17 09:30:00,74.1,74.76,72.7,72.7,48096.0,74.1,74.76,72.7,72.7,48096.0
2016-03-17 10:00:00,72.7,73.09,72.29,72.91,128081.0,72.7,73.09,72.29,72.91,128081.0
2016-03-17 11:00:00,73.0,73.1,72.69,73.06,120550.0,73.0,73.1,72.69,73.06,120550.0
2016-03-17 12:00:00,73.01,73.85,72.83,73.61,85458.0,73.01,73.85,72.83,73.61,85458.0
2016-03-17 13:00:00,73.61,74.42,73.51,74.34,75819.0,73.61,74.42,73.51,74.34,75819.0
2016-03-17 14:00:00,74.3,74.71,74.22,74.48,39085.0,74.3,74.71,74.22,74.48,39085.0
2016-03-17 15:00:00,74.44,74.87,74.44,74.63,60671.0,74.44,74.87,74.44,74.63,60671.0
2016-03-18 09:30:00,74.23,75.33,74.16,75.27,135784.0,74.23,75.33,74.16,75.27,135784.0
2016-03-18 10:00:00,75.31,75.5,75.03,75.33,63007.0,75.31,75.5,75.03,75.33,63007.0
2016-03-18 11:00:00,75.34,75.57,75.26,75.42,50029.0,75.34,75.57,75.26,75.42,50029.0
2016-03-18 12:00:00,75.42,75.57,75.33,75.48,38383.0,75.42,75.57,75.33,75.48,38383.0
2016-03-18 13:00:00,75.48,75.5,75.2,75.39,32444.0,75.48,75.5,75.2,75.39,32444.0
2016-03-18 14:00:00,75.43,75.48,75.22,75.41,49201.0,75.43,75.48,75.22,75.41,49201.0
2016-03-18 15:00:00,75.41,75.56,75.38,75.42,197615.0,75.41,75.56,75.38,75.42,197615.0
2016-03-21 09:30:00,75.9,76.68,75.45,75.93,52222.0,75.9,76.68,75.45,75.93,52222.0
2016-03-21 10:00:00,75.92,76.37,75.78,76.17,64509.0,75.92,76.37,75.78,76.17,64509.0
2016-03-21 11:00:00,76.22,76.38,76.1,76.34,33571.0,76.22,76.38,76.1,76.34,33571.0
2016-03-21 12:00:00,76.34,76.4,76.04,76.12,30451.0,76.34,76.4,76.04,76.12,30451.0
2016-03-21 13:00:00,76.15,76.42,76.13,76.35,46091.0,76.15,76.42,76.13,76.35,46091.0
2016-03-21 14:00:00,76.36,76.38,76.19,76.32,54197.0,76.36,76.38,76.19,76.32,54197.0
2016-03-21 15:00:00,76.28,76.34,76.12,76.17,114406.0,76.28,76.34,76.12,76.17,114406.0
2016-03-22 09:30:00,75.67,76.13,75.67,75.94,41716.0,75.67,76.13,75.67,75.94,41716.0
2016-03-22 10:00:00,75.96,76.35,75.9,76.16,65627.0,75.96,76.35,75.9,76.16,65627.0
2016-03-22 11:00:00,76.15,76.47,76.06,76.1,54028.0,76.15,76.47,76.06,76.1,54028.0
2016-03-22 12:00:00,76.14,76.55,76.13,76.53,61733.0,76.14,76.55,76.13,76.53,61733.0
2016-03-22 13:00:00,76.53,76.89,76.42,76.67,82013.0,76.53,76.89,76.42,76.67,82013.0
2016-03-22 14:00:00,76.69,76.91,76.67,76.73,66806.0,76.69,76.91,76.67,76.73,66806.0
2016-03-22 15:00:00,76.73,76.81,76.51,76.59,101457.0,76.73,76.81,76.51,76.59,101457.0
2016-03-23 09:30:00,76.37,76.53,75.9,76.15,27275.0,76.37,76.53,75.9,76.15,27275.0
2016-03-23 10:00:00,76.2,76.32,75.75,75.8,53596.0,76.2,76.32,75.75,75.8,53596.0
2016-03-23 11:00:00,75.79,75.86,75.3,75.53,68797.0,75.79,75.86,75.3,75.53,68797.0
2016-03-23 12:00:00,75.5,75.73,75.5,75.7,38555.0,75.5,75.73,75.5,75.7,38555.0
2016-03-23 13:00:00,75.66,75.7,75.56,75.61,31156.0,75.66,75.7,75.56,75.61,31156.0
2016-03-23 14:00:00,75.65,75.91,75.61,75.74,43070.0,75.65,75.91,75.61,75.74,43070.0
2016-03-23 15:00:00,75.74,75.82,75.39,75.46,80163.0,75.74,75.82,75.39,75.46,80163.0
2016-03-24 09:30:00,75.4,75.4,74.48,75.36,45864.0,75.4,75.4,74.48,75.36,45864.0
2016-03-24 10:00:00,75.37,75.74,75.12,75.33,39166.0,75.37,75.74,75.12,75.33,39166.0
2016-03-24 11:00:00,75.33,75.4,74.68,74.85,43464.0,75.33,75.4,74.68,74.85,43464.0
2016-03-24 12:00:00,74.92,75.29,74.81,75.2,23746.0,74.92,75.29,74.81,75.2,23746.0
2016-03-24 13:00:00,75.19,75.33,75.09,75.3,37923.0,75.19,75.33,75.09,75.3,37923.0
2016-03-24 14:00:00,75.31,75.56,75.14,75.54,49536.0,75.31,75.56,75.14,75.54,49536.0
2016-03-24 15:00:00,75.56,75.69,75.4,75.63,87586.0,75.56,75.69,75.4,75.63,87586.0
2016-03-28 09:30:00,76.0,76.35,75.39,76.29,17210.0,76.0,76.35,75.39,76.29,17210.0
2016-03-28 10:00:00,76.22,76.31,75.57,75.69,102640.0,76.22,76.31,75.57,75.69,102640.0
2016-03-28 11:00:00,75.63,76.11,75.51,75.81,61990.0,75.63,76.11,75.51,75.81,61990.0
2016-03-28 12:00:00,75.85,76.2,75.59,75.97,44696.0,75.85,76.2,75.59,75.97,44696.0
2016-03-28 13:00:00,75.95,76.06,75.81,75.99,55578.0,75.95,76.06,75.81,75.99,55578.0
2016-03-28 14:00:00,75.9,76.1,75.84,75.9,64298.0,75.9,76.1,75.84,75.9,64298.0
2016-03-28 15:00:00,75.91,76.18,75.77,75.86,165732.0,75.91,76.18,75.77,75.86,165732.0
2016-03-29 09:30:00,75.71,76.55,75.55,76.18,17186.0,75.71,76.55,75.55,76.18,17186.0
2016-03-29 10:00:00,76.31,76.69,76.14,76.4,39738.0,76.31,76.69,76.14,76.4,39738.0
2016-03-29 11:00:00,76.47,77.28,76.32,77.08,50763.0,76.47,77.28,76.32,77.08,50763.0
2016-03-29 12:00:00,77.04,77.6,76.96,77.51,38475.0,77.04,77.6,76.96,77.51,38475.0
2016-03-29 13:00:00,77.53,77.96,77.51,77.86,32758.0,77.53,77.96,77.51,77.86,32758.0
2016-03-29 14:00:00,77.85,78.34,77.83,78.17,55918.0,77.85,78.34,77.83,78.17,55918.0
2016-03-29 15:00:00,78.18,78.24,77.89,78.19,120137.0,78.18,78.24,77.89,78.19,120137.0
2016-03-30 09:30:00,78.43,78.95,77.56,78.29,18087.0,78.43,78.95,77.56,78.29,18087.0
2016-03-30 10:00:00,78.31,78.88,78.17,78.47,52117.0,78.31,78.88,78.17,78.47,52117.0
2016-03-30 11:00:00,78.47,78.59,78.01,78.55,44374.0,78.47,78.59,78.01,78.55,44374.0
2016-03-30 12:00:00,78.56,78.57,77.86,78.17,33296.0,78.56,78.57,77.86,78.17,33296.0
2016-03-30 13:00:00,78.21,78.41,77.98,78.21,34291.0,78.21,78.41,77.98,78.21,34291.0
2016-03-30 14:00:00,78.2,78.38,77.89,77.95,33360.0,78.2,78.38,77.89,77.95,33360.0
2016-03-30 15:00:00,77.95,78.08,77.67,77.75,112327.0,77.95,78.08,77.67,77.75,112327.0
2016-03-31 09:30:00,77.5,78.43,75.03,78.42,20335.0,77.5,78.43,75.03,78.42,20335.0
2016-03-31 10:00:00,78.47,79.03,78.15,78.17,68394.0,78.47,79.03,78.15,78.17,68394.0
2016-03-31 11:00:00,78.2,78.4,77.88,78.17,68755.0,78.2,78.4,77.88,78.17,68755.0
2016-03-31 12:00:00,78.18,78.52,78.17,78.37,86930.0,78.18,78.52,78.17,78.37,86930.0
2016-03-31 13:00:00,78.38,78.49,78.1,78.11,27897.0,78.38,78.49,78.1,78.11,27897.0
2016-03-31 14:00:00,78.13,78.48,77.98,78.32,64037.0,78.13,78.48,77.98,78.32,64037.0
2016-03-31 15:00:00,78.31,78.6,78.16,78.35,171896.0,78.31,78.6,78.16,78.35,171896.0
2016-04-01 09:30:00,77.53,78.06,76.55,77.66,50535.0,77.53,78.06,76.55,77.66,50535.0
2016-04-01 10:00:00,77.68,78.44,77.58,78.34,104528.0,77.68,78.44,77.58,78.34,104528.0
2016-04-01 11:00:00,78.42,78.76,78.22,78.46,82466.0,78.42,78.76,78.22,78.46,82466.0
2016-04-01 12:00:00,78.43,78.65,78.37,78.65,44953.0,78.43,78.65,78.37,78.65,44953.0
2016-04-01 13:00:00,78.66,78.85,78.59,78.67,68378.0,78.66,78.85,78.59,78.67,68378.0
2016-04-01 14:00:00,78.67,79.31,78.64,79.3,93025.0,78.67,79.31,78.64,79.3,93025.0
2016-04-01 15:00:00,79.32,79.43,79.18,79.39,120325.0,79.32,79.43,79.18,79.39,120325.0
2016-04-04 09:30:00,79.27,79.75,78.58,79.52,56515.0,79.27,79.75,78.58,79.52,56515.0
2016-04-04 10:00:00,79.61,79.68,79.18,79.46,69366.0,79.61,79.68,79.18,79.46,69366.0
2016-04-04 11:00:00,79.41,79.48,79.26,79.44,103618.0,79.41,79.48,79.26,79.44,103618.0
2016-04-04 12:00:00,79.42,80.2,79.42,80.16,78055.0,79.42,80.2,79.42,80.16,78055.0
2016-04-04 13:00:00,80.12,80.13,79.74,79.85,41472.0,80.12,80.13,79.74,79.85,41472.0
2016-04-04 14:00:00,79.83,79.83,79.5,79.68,51432.0,79.83,79.83,79.5,79.68,51432.0
2016-04-04 15:00:00,79.69,79.77,79.53,79.76,145657.0,79.69,79.77,79.53,79.76,145657.0
2016-04-05 09:30:00,79.23,79.71,79.05,79.55,29847.0,79.23,79.71,79.05,79.55,29847.0
2016-04-05 10:00:00,79.62,79.84,79.15,79.21,66172.0,79.62,79.84,79.15,79.21,66172.0
2016-04-05 11:00:00,79.19,79.24,78.91,79.17,62349.0,79.19,79.24,78.91,79.17,62349.0
2016-04-05 12:00:00,79.19,79.56,78.82,79.56,72956.0,79.19,79.56,78.82,79.56,72956.0
2016-04-05 13:00:00,79.49,79.53,79.14,79.31,109352.0,79.49,79.53,79.14,79.31,109352.0
2016-04-05 14:00:00,79.3,79.64,79.17,79.52,62318.0,79.3,79.64,79.17,79.52,62318.0
2016-04-05 15:00:00,79.52,79.55,79.0,79.22,204099.0,79.52,79.55,79.0,79.22,204099.0
2016-04-06 09:30:00,79.08,79.49,76.98,79.11,20904.0,79.08,79.49,76.98,79.11,20904.0
2016-04-06 10:00:00,79.01,79.58,78.86,79.58,32514.0,79.01,79.58,78.86,79.58,32514.0
2016-04-06 11:00:00,79.56,79.78,79.45,79.61,40725.0,79.56,79.78,79.45,79.61,40725.0
2016-04-06 12:00:00,79.69,79.83,79.48,79.77,27223.0,79.69,79.83,79.48,79.77,27223.0
2016-04-06 13:00:00,79.76,79.99,79.72,79.84,25522.0,79.76,79.99,79.72,79.84,25522.0
2016-04-06 14:00:00,79.84,79.94,79.57,79.94,44169.0,79.84,79.94,79.57,79.94,44169.0
2016-04-06 15:00:00,79.89,80.23,79.86,80.2,147614.0,79.89,80.23,79.86,80.2,147614.0
2016-04-07 09:30:00,80.0,80.21,79.0,79.8,20804.0,80.0,80.21,79.0,79.8,20804.0
2016-04-07 10:00:00,79.87,79.93,79.05,79.11,98004.0,79.87,79.93,79.05,79.11,98004.0
2016-04-07 11:00:00,79.12,79.89,78.94,79.4,70758.0,79.12,79.89,78.94,79.4,70758.0
2016-04-07 12:00:00,79.34,79.85,78.9,79.84,61261.0,79.34,79.85,78.9,79.84,61261.0
2016-04-07 13:00:00,79.84,80.23,79.84,80.14,156835.0,79.84,80.23,79.84,80.14,156835.0
2016-04-07 14:00:00,80.14,80.14,79.77,79.98,226873.0,80.14,80.14,79.77,79.98,226873.0
2016-04-07 15:00:00,79.98,80.56,79.98,80.47,148821.0,79.98,80.56,79.98,80.47,148821.0
2016-04-08 09:30:00,80.92,80.99,79.02,80.96,19914.0,80.92,80.99,79.02,80.96,19914.0
2016-04-08 10:00:00,80.99,81.19,80.27,80.47,28094.0,80.99,81.19,80.27,80.47,28094.0
2016-04-08 11:00:00,80.53,80.85,80.19,80.51,39172.0,80.53,80.85,80.19,80.51,39172.0
2016-04-08 12:00:00,80.52,80.85,80.24,80.85,43924.0,80.52,80.85,80.24,80.85,43924.0
2016-04-08 13:00:00,80.83,80.86,80.44,80.78,34825.0,80.83,80.86,80.44,80.78,34825.0
2016-04-08 14:00:00,80.75,80.88,80.33,80.42,45643.0,80.75,80.88,80.33,80.42,45643.0
2016-04-08 15:00:00,80.45,80.6,80.28,80.54,111230.0,80.45,80.6,80.28,80.54,111230.0
2016-04-11 09:30:00,81.02,81.2,80.08,80.63,16914.0,81.02,81.2,80.08,80.63,16914.0
2016-04-11 10:00:00,80.61,81.08,80.46,80.46,48041.0,80.61,81.08,80.46,80.46,48041.0
2016-04-11 11:00:00,80.39,80.81,80.35,80.68,39412.0,80.39,80.81,80.35,80.68,39412.0
2016-04-11 12:00:00,80.7,80.97,80.62,80.89,42275.0,80.7,80.97,80.62,80.89,42275.0
2016-04-11 13:00:00,80.89,81.0,80.14,80.25,36919.0,80.89,81.0,80.14,80.25,36919.0
2016-04-11 14:00:00,80.24,80.51,80.06,80.49,47247.0,80.24,80.51,80.06,80.49,47247.0
2016-04-11 15:00:00,80.47,80.49,80.23,80.31,80143.0,80.47,80.49,80.23,80.31,80143.0
2016-04-12 09:30:00,80.29,80.88,79.74,80.2,19651.0,80.29,80.88,79.74,80.2,19651.0
2016-04-12 10:00:00,80.23,80.55,80.0,80.48,52109.0,80.23,80.55,80.0,80.48,52109.0
2016-04-12 11:00:00,80.53,80.59,79.96,80.0,39631.0,80.53,80.59,79.96,80.0,39631.0
2016-04-12 12:00:00,80.0,80.4,80.0,80.21,34245.0,80.0,80.4,80.0,80.21,34245.0
2016-04-12 13:00:00,80.2,80.44,80.0,80.4,144708.0,80.2,80.44,80.0,80.4,144708.0
2016-04-12 14:00:00,80.41,80.45,80.08,80.36,112183.0,80.41,80.45,80.08,80.36,112183.0
2016-04-12 15:00:00,80.42,80.46,80.16,80.34,195289.0,80.42,80.46,80.16,80.34,195289.0
2016-04-13 09:30:00,80.99,80.99,80.06,80.32,67237.0,80.99,80.99,80.06,80.32,67237.0
2016-04-13 10:00:00,80.21,80.5,79.97,80.31,91445.0,80.21,80.5,79.97,80.31,91445.0
2016-04-13 11:00:00,80.33,80.57,80.32,80.47,53797.0,80.33,80.57,80.32,80.47,53797.0
2016-04-13 12:00:00,80.48,80.55,80.32,80.32,71232.0,80.48,80.55,80.32,80.32,71232.0
2016-04-13 13:00:00,80.28,80.44,80.21,80.44,45578.0,80.28,80.44,80.21,80.44,45578.0
2016-04-13 14:00:00,80.44,80.56,80.36,80.52,93086.0,80.44,80.56,80.36,80.52,93086.0
2016-04-13 15:00:00,80.53,80.67,80.38,80.45,208548.0,80.53,80.67,80.38,80.45,208548.0
2016-04-14 09:30:00,80.36,80.77,79.98,80.53,24071.0,80.36,80.77,79.98,80.53,24071.0
2016-04-14 10:00:00,80.53,80.64,80.05,80.27,92496.0,80.53,80.64,80.05,80.27,92496.0
2016-04-14 11:00:00,80.21,80.34,79.67,79.72,121370.0,80.21,80.34,79.67,79.72,121370.0
2016-04-14 12:00:00,79.77,80.06,79.61,80.0,76886.0,79.77,80.06,79.61,80.0,76886.0
2016-04-14 13:00:00,80.0,80.01,79.55,79.62,90985.0,80.0,80.01,79.55,79.62,90985.0
2016-04-14 14:00:00,79.64,79.66,79.29,79.61,129233.0,79.64,79.66,79.29,79.61,129233.0
2016-04-14 15:00:00,79.62,79.88,79.53,79.8,292411.0,79.62,79.88,79.53,79.8,292411.0
2016-04-15 09:30:00,79.62,79.96,79.29,79.57,37284.0,79.62,79.96,79.29,79.57,37284.0
2016-04-15 10:00:00,79.58,79.64,79.1,79.3,82570.0,79.58,79.64,79.1,79.3,82570.0
2016-04-15 11:00:00,79.33,79.46,79.07,79.29,85398.0,79.33,79.46,79.07,79.29,85398.0
2016-04-15 12:00:00,79.26,79.3,78.91,79.04,100512.0,79.26,79.3,78.91,79.04,100512.0
2016-04-15 13:00:00,79.04,79.31,78.87,79.28,85089.0,79.04,79.31,78.87,79.28,85089.0
2016-04-15 14:00:00,79.29,79.58,79.23,79.58,133842.0,79.29,79.58,79.23,79.58,133842.0
2016-04-15 15:00:00,79.6,79.81,79.46,79.73,209233.0,79.6,79.81,79.46,79.73,209233.0
2016-04-18 09:30:00,79.73,80.35,79.3,79.4,34176.0,79.73,80.35,79.3,79.4,34176.0
2016-04-18 10:00:00,79.35,79.86,79.29,79.47,192289.0,79.35,79.86,79.29,79.47,192289.0
2016-04-18 11:00:00,79.48,79.83,79.47,79.52,48247.0,79.48,79.83,79.47,79.52,48247.0
2016-04-18 12:00:00,79.56,79.9,79.45,79.58,56099.0,79.56,79.9,79.45,79.58,56099.0
2016-04-18 13:00:00,79.54,80.03,79.54,79.98,62386.0,79.54,80.03,79.54,79.98,62386.0
2016-04-18 14:00:00,79.98,80.03,79.74,79.89,77163.0,79.98,80.03,79.74,79.89,77163.0
2016-04-18 15:00:00,79.89,80.03,79.71,79.93,247744.0,79.89,80.03,79.71,79.93,247744.0
2016-04-19 09:30:00,80.42,80.42,79.86,80.34,77538.0,80.42,80.42,79.86,80.34,77538.0
2016-04-19 10:00:00,80.34,80.41,80.08,80.38,129937.0,80.34,80.41,80.08,80.38,129937.0
2016-04-19 11:00:00,80.34,80.38,80.06,80.12,41642.0,80.34,80.38,80.06,80.12,41642.0
2016-04-19 12:00:00,80.16,80.32,80.09,80.29,59483.0,80.16,80.32,80.09,80.29,59483.0
2016-04-19 13:00:00,80.29,80.33,80.18,80.29,80268.0,80.29,80.33,80.18,80.29,80268.0
2016-04-19 14:00:00,80.26,80.31,80.2,80.2,62053.0,80.26,80.31,80.2,80.2,62053.0
2016-04-19 15:00:00,80.21,80.32,80.12,80.32,177776.0,80.21,80.32,80.12,80.32,177776.0
2016-04-20 09:30:00,80.44,80.64,80.11,80.35,50386.0,80.44,80.64,80.11,80.35,50386.0
2016-04-20 10:00:00,80.31,80.54,80.11,80.46,145756.0,80.31,80.54,80.11,80.46,145756.0
2016-04-20 11:00:00,80.46,80.97,80.27,80.93,147818.0,80.46,80.97,80.27,80.93,147818.0
2016-04-20 12:00:00,80.92,81.08,80.74,81.02,71684.0,80.92,81.08,80.74,81.02,71684.0
2016-04-20 13:00:00,81.05,81.24,80.82,81.16,36704.0,81.05,81.24,80.82,81.16,36704.0
2016-04-20 14:00:00,81.13,81.42,80.93,81.38,61002.0,81.13,81.42,80.93,81.38,61002.0
2016-04-20 15:00:00,81.39,81.43,80.98,80.99,180583.0,81.39,81.43,80.98,80.99,180583.0
2016-04-21 09:30:00,80.82,81.23,80.52,80.55,49714.0,80.82,81.23,80.52,80.55,49714.0
2016-04-21 10:00:00,80.56,80.76,80.17,80.63,107627.0,80.56,80.76,80.17,80.63,107627.0
2016-04-21 11:00:00,80.68,80.77,80.28,80.54,198321.0,80.68,80.77,80.28,80.54,198321.0
2016-04-21 12:00:00,80.55,80.75,80.5,80.6,39220.0,80.55,80.75,80.5,80.6,39220.0
2016-04-21 13:00:00,80.63,80.7,80.37,80.48,65039.0,80.63,80.7,80.37,80.48,65039.0
2016-04-21 14:00:00,80.45,80.61,80.43,80.55,46684.0,80.45,80.61,80.43,80.55,46684.0
2016-04-21 15:00:00,80.59,80.79,80.54,80.73,159427.0,80.59,80.79,80.54,80.73,159427.0
2016-04-22 09:30:00,80.48,81.02,80.32,80.79,14778.0,80.48,81.02,80.32,80.79,14778.0
2016-04-22 10:00:00,80.84,80.96,80.56,80.61,55755.0,80.84,80.96,80.56,80.61,55755.0
2016-04-22 11:00:00,80.63,81.3,80.53,81.28,117342.0,80.63,81.3,80.53,81.28,117342.0
2016-04-22 12:00:00,81.32,81.58,81.18,81.38,65257.0,81.32,81.58,81.18,81.38,65257.0
2016-04-22 13:00:00,81.39,81.64,81.34,81.37,64240.0,81.39,81.64,81.34,81.37,64240.0
2016-04-22 14:00:00,81.35,81.52,81.25,81.38,36509.0,81.35,81.52,81.25,81.38,36509.0
2016-04-22 15:00:00,81.39,81.39,80.99,81.12,99235.0,81.39,81.39,80.99,81.12,99235.0
2016-04-25 09:30:00,80.91,81.1,80.53,80.94,62776.0,80.91,81.1,80.53,80.94,62776.0
2016-04-25 10:00:00,80.97,81.16,80.69,80.92,123346.0,80.97,81.16,80.69,80.92,123346.0
2016-04-25 11:00:00,80.89,81.31,80.89,81.18,81036.0,80.89,81.31,80.89,81.18,81036.0
2016-04-25 12:00:00,81.19,81.49,81.19,81.38,107521.0,81.19,81.49,81.19,81.38,107521.0
2016-04-25 13:00:00,81.4,81.4,81.03,81.12,51878.0,81.4,81.4,81.03,81.12,51878.0
2016-04-25 14:00:00,81.15,81.35,81.1,81.26,67517.0,81.15,81.35,81.1,81.26,67517.0
2016-04-25 15:00:00,81.26,81.26,81.09,81.22,130372.0,81.26,81.26,81.09,81.22,130372.0
2016-04-26 09:30:00,81.29,81.85,81.05,81.43,55632.0,81.29,81.85,81.05,81.43,55632.0
2016-04-26 10:00:00,81.41,81.71,81.13,81.16,138187.0,81.41,81.71,81.13,81.16,138187.0
2016-04-26 11:00:00,81.21,81.52,81.13,81.36,51907.0,81.21,81.52,81.13,81.36,51907.0
2016-04-26 12:00:00,81.39,81.65,81.34,81.57,54156.0,81.39,81.65,81.34,81.57,54156.0
2016-04-26 13:00:00,81.56,81.86,81.49,81.73,115266.0,81.56,81.86,81.49,81.73,115266.0
2016-04-26 14:00:00,81.74,81.88,81.68,81.81,59396.0,81.74,81.88,81.68,81.81,59396.0
2016-04-26 15:00:00,81.8,81.99,81.73,81.83,155901.0,81.8,81.99,81.73,81.83,155901.0
2016-04-27 09:30:00,81.61,82.21,80.61,82.08,69027.0,81.61,82.21,80.61,82.08,69027.0
2016-04-27 10:00:00,82.11,82.41,81.67,81.75,122201.0,82.11,82.41,81.67,81.75,122201.0
2016-04-27 11:00:00,81.71,81.92,81.54,81.77,52270.0,81.71,81.92,81.54,81.77,52270.0
2016-04-27 12:00:00,81.76,81.95,81.65,81.74,77599.0,81.76,81.95,81.65,81.74,77599.0
2016-04-27 13:00:00,81.76,81.91,81.67,81.82,38273.0,81.76,81.91,81.67,81.82,38273.0
2016-04-27 14:00:00,81.78,81.97,81.69,81.85,79834.0,81.78,81.97,81.69,81.85,79834.0
2016-04-27 15:00:00,81.83,81.99,81.81,81.93,222043.0,81.83,81.99,81.81,81.93,222043.0
2016-04-28 09:30:00,81.52,82.06,81.18,81.54,34437.0,81.52,82.06,81.18,81.54,34437.0
2016-04-28 10:00:00,81.57,81.78,81.42,81.7,84138.0,81.57,81.78,81.42,81.7,84138.0
2016-04-28 11:00:00,81.69,81.8,81.46,81.67,98811.0,81.69,81.8,81.46,81.67,98811.0
2016-04-28 12:00:00,81.69,81.76,81.42,81.46,88671.0,81.69,81.76,81.42,81.46,88671.0
2016-04-28 13:00:00,81.45,81.79,81.38,81.54,97259.0,81.45,81.79,81.38,81.54,97259.0
2016-04-28 14:00:00,81.54,81.66,81.36,81.39,89015.0,81.54,81.66,81.36,81.39,89015.0
2016-04-28 15:00:00,81.36,81.39,80.57,80.8,166619.0,81.36,81.39,80.57,80.8,166619.0
2016-04-29 09:30:00,84.0,84.0,81.39,82.84,382172.0,84.0,84.0,81.39,82.84,382172.0
2016-04-29 10:00:00,82.85,83.5,82.63,83.25,449400.0,82.85,83.5,82.63,83.25,449400.0
2016-04-29 11:00:00,83.25,83.33,82.83,83.2,189462.0,83.25,83.33,82.83,83.2,189462.0
2016-04-29 12:00:00,83.2,83.75,83.16,83.7,198702.0,83.2,83.75,83.16,83.7,198702.0
2016-04-29 13:00:00,83.71,83.95,83.63,83.66,171149.0,83.71,83.95,83.63,83.66,171149.0
2016-04-29 14:00:00,83.65,84.14,83.6,84.07,256134.0,83.65,84.14,83.6,84.07,256134.0
2016-04-29 15:00:00,84.07,84.5,84.03,84.34,648700.0,84.07,84.5,84.03,84.34,648700.0
2016-05-02 09:30:00,85.0,85.36,84.35,85.0,104519.0,85.0,85.36,84.35,85.0,104519.0
2016-05-02 10:00:00,84.99,85.43,84.6,84.88,149138.0,84.99,85.43,84.6,84.88,149138.0
2016-05-02 11:00:00,84.85,85.28,84.75,85.13,107694.0,84.85,85.28,84.75,85.13,107694.0
2016-05-02 12:00:00,85.14,85.33,85.06,85.19,75130.0,85.14,85.33,85.06,85.19,75130.0
2016-05-02 13:00:00,85.21,85.38,85.07,85.37,95619.0,85.21,85.38,85.07,85.37,95619.0
2016-05-02 14:00:00,85.35,85.42,85.04,85.18,102066.0,85.35,85.42,85.04,85.18,102066.0
2016-05-02 15:00:00,85.2,85.38,85.12,85.29,162869.0,85.2,85.38,85.12,85.29,162869.0
2016-05-03 09:30:00,84.63,85.17,84.39,84.81,46758.0,84.63,85.17,84.39,84.81,46758.0
2016-05-03 10:00:00,84.92,85.18,84.77,84.79,83284.0,84.92,85.18,84.77,84.79,83284.0
2016-05-03 11:00:00,84.79,84.92,84.52,84.74,49065.0,84.79,84.92,84.52,84.74,49065.0
2016-05-03 12:00:00,84.79,84.95,84.64,84.91,50544.0,84.79,84.95,84.64,84.91,50544.0
2016-05-03 13:00:00,84.89,85.29,84.78,85.18,45410.0,84.89,85.29,84.78,85.18,45410.0
2016-05-03 14:00:00,85.22,85.29,84.94,85.17,60958.0,85.22,85.29,84.94,85.17,60958.0
2016-05-03 15:00:00,85.18,85.25,85.03,85.16,135877.0,85.18,85.25,85.03,85.16,135877.0
2016-05-04 09:30:00,84.72,85.46,83.65,84.97,17917.0,84.72,85.46,83.65,84.97,17917.0
2016-05-04 10:00:00,84.98,85.12,84.8,84.97,65957.0,84.98,85.12,84.8,84.97,65957.0
2016-05-04 11:00:00,84.98,85.01,84.59,84.75,56706.0,84.98,85.01,84.59,84.75,56706.0
2016-05-04 12:00:00,84.74,84.77,84.47,84.65,39706.0,84.74,84.77,84.47,84.65,39706.0
2016-05-04 13:00:00,84.63,85.18,84.56,84.91,83168.0,84.63,85.18,84.56,84.91,83168.0
2016-05-04 14:00:00,84.9,84.9,84.58,84.74,51919.0,84.9,84.9,84.58,84.74,51919.0
2016-05-04 15:00:00,84.77,85.19,84.73,85.0,144481.0,84.77,85.19,84.73,85.0,144481.0
2016-05-05 09:30:00,84.48,85.53,84.48,85.49,58675.0,84.48,85.53,84.48,85.49,58675.0
2016-05-05 10:00:00,85.49,86.4,85.44,86.39,122482.0,85.49,86.4,85.44,86.39,122482.0
2016-05-05 11:00:00,86.35,86.57,85.94,86.57,79905.0,86.35,86.57,85.94,86.57,79905.0
2016-05-05 12:00:00,86.56,86.61,86.36,86.46,66563.0,86.56,86.61,86.36,86.46,66563.0
2016-05-05 13:00:00,86.44,86.52,86.01,86.06,45116.0,86.44,86.52,86.01,86.06,45116.0
2016-05-05 14:00:00,86.05,86.37,85.97,86.24,56503.0,86.05,86.37,85.97,86.24,56503.0
2016-05-05 15:00:00,86.24,86.36,86.05,86.13,155835.0,86.24,86.36,86.05,86.13,155835.0
2016-05-06 09:30:00,85.63,86.48,85.63,86.35,56915.0,85.63,86.48,85.63,86.35,56915.0
2016-05-06 10:00:00,86.4,86.92,86.38,86.52,135300.0,86.4,86.92,86.38,86.52,135300.0
2016-05-06 11:00:00,86.54,87.0,86.48,86.82,60812.0,86.54,87.0,86.48,86.82,60812.0
2016-05-06 12:00:00,86.86,86.92,86.59,86.82,37548.0,86.86,86.92,86.59,86.82,37548.0
2016-05-06 13:00:00,86.83,87.03,86.8,87.03,36056.0,86.83,87.03,86.8,87.03,36056.0
2016-05-06 14:00:00,87.05,87.19,86.82,86.96,58311.0,87.05,87.19,86.82,86.96,58311.0
2016-05-06 15:00:00,86.97,87.04,86.46,86.59,166233.0,86.97,87.04,86.46,86.59,166233.0
2016-05-09 09:30:00,86.23,87.26,86.23,86.98,39689.0,86.23,87.26,86.23,86.98,39689.0
2016-05-09 10:00:00,87.0,87.27,86.9,87.08,105893.0,87.0,87.27,86.9,87.08,105893.0
2016-05-09 11:00:00,87.08,87.22,86.94,87.13,52219.0,87.08,87.22,86.94,87.13,52219.0
2016-05-09 12:00:00,87.12,87.2,86.96,87.06,46147.0,87.12,87.2,86.96,87.06,46147.0
2016-05-09 13:00:00,87.05,87.26,86.97,87.04,43238.0,87.05,87.26,86.97,87.04,43238.0
2016-05-09 14:00:00,87.05,87.33,87.03,87.26,76657.0,87.05,87.33,87.03,87.26,76657.0
2016-05-09 15:00:00,87.29,87.37,87.14,87.17,104258.0,87.29,87.37,87.14,87.17,104258.0
2016-05-10 09:30:00,87.67,87.83,87.09,87.48,36379.0,87.67,87.83,87.09,87.48,36379.0
2016-05-10 10:00:00,87.44,87.63,87.31,87.45,178589.0,87.44,87.63,87.31,87.45,178589.0
2016-05-10 11:00:00,87.44,87.71,87.37,87.7,82321.0,87.44,87.71,87.37,87.7,82321.0
2016-05-10 12:00:00,87.7,87.72,87.46,87.63,93634.0,87.7,87.72,87.46,87.63,93634.0
2016-05-10 13:00:00,87.64,87.66,87.4,87.57,70130.0,87.64,87.66,87.4,87.57,70130.0
2016-05-10 14:00:00,87.57,87.73,87.57,87.71,96850.0,87.57,87.73,87.57,87.71,96850.0
2016-05-10 15:00:00,87.7,87.85,87.64,87.84,214731.0,87.7,87.85,87.64,87.84,214731.0
2016-05-11 09:30:00,87.82,87.87,87.37,87.46,31130.0,87.82,87.87,87.37,87.46,31130.0
2016-05-11 10:00:00,87.51,87.69,87.27,87.53,52739.0,87.51,87.69,87.27,87.53,52739.0
2016-05-11 11:00:00,87.51,87.54,87.22,87.26,53717.0,87.51,87.54,87.22,87.26,53717.0
2016-05-11 12:00:00,87.25,87.5,87.24,87.36,31897.0,87.25,87.5,87.24,87.36,31897.0
2016-05-11 13:00:00,87.36,87.5,87.3,87.36,36763.0,87.36,87.5,87.3,87.36,36763.0
2016-05-11 14:00:00,87.35,87.41,87.14,87.29,47381.0,87.35,87.41,87.14,87.29,47381.0
2016-05-11 15:00:00,87.3,87.4,87.08,87.12,113408.0,87.3,87.4,87.08,87.12,113408.0
2016-05-12 09:30:00,87.52,87.76,87.01,87.61,39619.0,87.52,87.76,87.01,87.61,39619.0
2016-05-12 10:00:00,87.6,87.76,86.98,87.08,100956.0,87.6,87.76,86.98,87.08,100956.0
2016-05-12 11:00:00,87.06,87.08,86.62,86.97,72423.0,87.06,87.08,86.62,86.97,72423.0
2016-05-12 12:00:00,86.94,86.99,86.52,86.73,42852.0,86.94,86.99,86.52,86.73,42852.0
2016-05-12 13:00:00,86.76,87.05,86.68,87.05,58961.0,86.76,87.05,86.68,87.05,58961.0
2016-05-12 14:00:00,87.05,87.3,87.02,87.22,83144.0,87.05,87.3,87.02,87.22,83144.0
2016-05-12 15:00:00,87.21,87.24,87.04,87.13,120439.0,87.21,87.24,87.04,87.13,120439.0
2016-05-13 09:30:00,87.03,87.53,86.63,86.87,75822.0,87.03,87.53,86.63,86.87,75822.0
2016-05-13 10:00:00,86.92,87.23,86.8,86.84,199674.0,86.92,87.23,86.8,86.84,199674.0
2016-05-13 11:00:00,86.87,87.39,86.85,87.24,112457.0,86.87,87.39,86.85,87.24,112457.0
2016-05-13 12:00:00,87.23,87.23,87.08,87.15,71188.0,87.23,87.23,87.08,87.15,71188.0
2016-05-13 13:00:00,87.17,87.31,86.95,87.0,84997.0,87.17,87.31,86.95,87.0,84997.0
2016-05-13 14:00:00,86.98,86.99,86.56,86.59,88350.0,86.98,86.99,86.56,86.59,88350.0
2016-05-13 15:00:00,86.59,86.76,86.52,86.65,207197.0,86.59,86.76,86.52,86.65,207197.0
2016-05-16 09:30:00,87.06,87.85,86.97,87.77,108825.0,87.06,87.85,86.97,87.77,108825.0
2016-05-16 10:00:00,87.85,88.03,87.53,87.66,126878.0,87.85,88.03,87.53,87.66,126878.0
2016-05-16 11:00:00,87.69,87.87,87.56,87.84,107390.0,87.69,87.87,87.56,87.84,107390.0
2016-05-16 12:00:00,87.84,87.98,87.75,87.96,70458.0,87.84,87.98,87.75,87.96,70458.0
2016-05-16 13:00:00,87.96,88.03,87.92,87.97,71893.0,87.96,88.03,87.92,87.97,71893.0
2016-05-16 14:00:00,88.0,88.39,87.95,88.35,107517.0,88.0,88.39,87.95,88.35,107517.0
2016-05-16 15:00:00,88.34,88.54,88.32,88.44,183572.0,88.34,88.54,88.32,88.44,183572.0
2016-05-17 09:30:00,88.02,88.57,88.02,88.27,35083.0,88.02,88.57,88.02,88.27,35083.0
2016-05-17 10:00:00,88.24,88.46,88.03,88.36,114570.0,88.24,88.46,88.03,88.36,114570.0
2016-05-17 11:00:00,88.39,88.6,88.3,88.55,72673.0,88.39,88.6,88.3,88.55,72673.0
2016-05-17 12:00:00,88.56,88.62,88.21,88.25,47193.0,88.56,88.62,88.21,88.25,47193.0
2016-05-17 13:00:00,88.27,88.38,88.14,88.14,50257.0,88.27,88.38,88.14,88.14,50257.0
2016-05-17 14:00:00,88.14,88.14,86.74,87.0,172361.0,88.14,88.14,86.74,87.0,172361.0
2016-05-17 15:00:00,87.02,87.32,86.85,87.21,282362.0,87.02,87.32,86.85,87.21,282362.0
2016-05-18 09:30:00,87.03,88.02,87.03,87.95,70369.0,87.03,88.02,87.03,87.95,70369.0
2016-05-18 10:00:00,87.94,88.43,87.64,88.33,175685.0,87.94,88.43,87.64,88.33,175685.0
2016-05-18 11:00:00,88.36,88.52,88.16,88.33,78727.0,88.36,88.52,88.16,88.33,78727.0
2016-05-18 12:00:00,88.31,88.55,88.1,88.52,78731.0,88.31,88.55,88.1,88.52,78731.0
2016-05-18 13:00:00,88.51,88.88,88.51,88.77,56701.0,88.51,88.88,88.51,88.77,56701.0
2016-05-18 14:00:00,88.77,88.77,87.9,88.35,110094.0,88.77,88.77,87.9,88.35,110094.0
2016-05-18 15:00:00,88.39,88.51,88.11,88.32,173573.0,88.39,88.51,88.11,88.32,173573.0
2016-05-19 09:30:00,87.75,88.39,87.22,87.88,23953.0,87.75,88.39,87.22,87.88,23953.0
2016-05-19 10:00:00,87.9,88.15,87.82,87.84,52896.0,87.9,88.15,87.82,87.84,52896.0
2016-05-19 11:00:00,87.83,88.02,87.59,87.61,46523.0,87.83,88.02,87.59,87.61,46523.0
2016-05-19 12:00:00,87.6,87.93,87.59,87.67,37874.0,87.6,87.93,87.59,87.67,37874.0
2016-05-19 13:00:00,87.68,87.95,87.67,87.76,61308.0,87.68,87.95,87.67,87.76,61308.0
2016-05-19 14:00:00,87.78,87.99,87.7,87.9,53666.0,87.78,87.99,87.7,87.9,53666.0
2016-05-19 15:00:00,87.89,88.28,87.89,88.16,114697.0,87.89,88.28,87.89,88.16,114697.0
2016-05-20 09:30:00,88.64,88.89,88.29,88.84,59369.0,88.64,88.89,88.29,88.84,59369.0
2016-05-20 10:00:00,88.81,89.24,88.69,88.79,174867.0,88.81,89.24,88.69,88.79,174867.0
2016-05-20 11:00:00,88.81,89.08,88.75,88.91,154480.0,88.81,89.08,88.75,88.91,154480.0
2016-05-20 12:00:00,88.9,88.95,88.66,88.9,103943.0,88.9,88.95,88.66,88.9,103943.0
2016-05-20 13:00:00,88.9,89.0,88.81,88.86,74009.0,88.9,89.0,88.81,88.86,74009.0
2016-05-20 14:00:00,88.86,89.02,88.85,89.0,94697.0,88.86,89.02,88.85,89.0,94697.0
2016-05-20 15:00:00,89.01,89.01,88.88,88.97,243162.0,89.01,89.01,88.88,88.97,243162.0
2016-05-23 09:30:00,89.27,89.38,88.52,88.52,45125.0,89.27,89.38,88.52,88.52,45125.0
2016-05-23 10:00:00,88.52,88.58,88.22,88.24,108863.0,88.52,88.58,88.22,88.24,108863.0
2016-05-23 11:00:00,88.21,88.25,88.02,88.04,97537.0,88.21,88.25,88.02,88.04,97537.0
2016-05-23 12:00:00,88.06,88.21,87.9,88.16,50223.0,88.06,88.21,87.9,88.16,50223.0
2016-05-23 13:00:00,88.15,88.25,87.98,88.14,78121.0,88.15,88.25,87.98,88.14,78121.0
2016-05-23 14:00:00,88.12,88.27,88.02,88.2,83963.0,88.12,88.27,88.02,88.2,83963.0
2016-05-23 15:00:00,88.25,88.26,87.96,88.11,132971.0,88.25,88.26,87.96,88.11,132971.0
2016-05-24 09:30:00,88.71,89.34,88.39,89.34,42102.0,88.71,89.34,88.39,89.34,42102.0
2016-05-24 10:00:00,89.34,89.9,89.25,89.9,109147.0,89.34,89.9,89.25,89.9,109147.0
2016-05-24 11:00:00,89.9,89.96,89.48,89.66,92313.0,89.9,89.96,89.48,89.66,92313.0
2016-05-24 12:00:00,89.65,89.77,89.62,89.73,72430.0,89.65,89.77,89.62,89.73,72430.0
2016-05-24 13:00:00,89.73,89.89,89.62,89.85,70086.0,89.73,89.89,89.62,89.85,70086.0
2016-05-24 14:00:00,89.85,90.0,89.83,89.97,90796.0,89.85,90.0,89.83,89.97,90796.0
2016-05-24 15:00:00,89.97,90.33,89.97,90.22,240691.0,89.97,90.33,89.97,90.22,240691.0
2016-05-25 09:30:00,90.8,91.38,90.52,90.59,47037.0,90.8,91.38,90.52,90.59,47037.0
2016-05-25 10:00:00,90.56,90.87,90.39,90.43,50833.0,90.56,90.87,90.39,90.43,50833.0
2016-05-25 11:00:00,90.49,90.58,90.34,90.39,47130.0,90.49,90.58,90.34,90.39,47130.0
2016-05-25 12:00:00,90.38,90.41,90.1,90.12,36094.0,90.38,90.41,90.1,90.12,36094.0
2016-05-25 13:00:00,90.14,90.22,89.99,90.09,68901.0,90.14,90.22,89.99,90.09,68901.0
2016-05-25 14:00:00,90.09,90.1,89.76,89.76,67981.0,90.09,90.1,89.76,89.76,67981.0
2016-05-25 15:00:00,89.77,90.16,89.7,90.08,159171.0,89.77,90.16,89.7,90.08,159171.0
2016-05-26 09:30:00,89.99,90.72,89.65,90.59,48763.0,89.99,90.72,89.65,90.59,48763.0
2016-05-26 10:00:00,90.6,90.63,90.0,90.0,110260.0,90.6,90.63,90.0,90.0,110260.0
2016-05-26 11:00:00,89.99,89.99,89.49,89.54,84375.0,89.99,89.99,89.49,89.54,84375.0
2016-05-26 12:00:00,89.54,89.8,89.52,89.63,72683.0,89.54,89.8,89.52,89.63,72683.0
2016-05-26 13:00:00,89.62,89.8,89.55,89.77,48992.0,89.62,89.8,89.55,89.77,48992.0
2016-05-26 14:00:00,89.77,89.82,89.68,89.7,58409.0,89.77,89.82,89.68,89.7,58409.0
2016-05-26 15:00:00,89.7,89.84,89.69,89.71,187975.0,89.7,89.84,89.69,89.71,187975.0
2016-05-27 09:30:00,89.63,90.27,89.47,89.48,95959.0,89.63,90.27,89.47,89.48,95959.0
2016-05-27 10:00:00,89.51,90.0,89.42,89.94,77753.0,89.51,90.0,89.42,89.94,77753.0
2016-05-27 11:00:00,89.95,90.45,89.92,90.21,88013.0,89.95,90.45,89.92,90.21,88013.0
2016-05-27 12:00:00,90.21,90.21,90.03,90.13,66143.0,90.21,90.21,90.03,90.13,66143.0
2016-05-27 13:00:00,90.1,90.17,89.7,89.85,66425.0,90.1,90.17,89.7,89.85,66425.0
2016-05-27 14:00:00,89.84,89.96,89.68,89.86,145208.0,89.84,89.96,89.68,89.86,145208.0
2016-05-27 15:00:00,89.86,90.08,89.76,90.08,178271.0,89.86,90.08,89.76,90.08,178271.0
2016-05-31 09:30:00,89.96,90.48,88.99,89.18,62542.0,89.96,90.48,88.99,89.18,62542.0
2016-05-31 10:00:00,89.18,89.45,88.79,88.81,153339.0,89.18,89.45,88.79,88.81,153339.0
2016-05-31 11:00:00,88.8,88.81,88.42,88.42,137266.0,88.8,88.81,88.42,88.42,137266.0
2016-05-31 12:00:00,88.44,88.51,88.2,88.23,103554.0,88.44,88.51,88.2,88.23,103554.0
2016-05-31 13:00:00,88.22,88.72,88.21,88.46,113075.0,88.22,88.72,88.21,88.46,113075.0
2016-05-31 14:00:00,88.44,88.44,88.09,88.25,177059.0,88.44,88.44,88.09,88.25,177059.0
2016-05-31 15:00:00,88.26,88.52,87.3,87.61,1078344.0,88.26,88.52,87.3,87.61,1078344.0
2016-06-01 09:30:00,87.56,87.63,87.2,87.56,78071.0,87.56,87.63,87.2,87.56,78071.0
2016-06-01 10:00:00,87.53,87.62,87.14,87.56,125978.0,87.53,87.62,87.14,87.56,125978.0
2016-06-01 11:00:00,87.57,87.83,87.52,87.81,123853.0,87.57,87.83,87.52,87.81,123853.0
2016-06-01 12:00:00,87.81,88.01,87.79,87.95,126854.0,87.81,88.01,87.79,87.95,126854.0
2016-06-01 13:00:00,87.95,88.01,87.69,87.94,105915.0,87.95,88.01,87.69,87.94,105915.0
2016-06-01 14:00:00,87.96,88.1,87.79,88.09,128624.0,87.96,88.1,87.79,88.09,128624.0
2016-06-01 15:00:00,88.1,88.23,87.98,88.22,239092.0,88.1,88.23,87.98,88.22,239092.0
2016-06-02 09:30:00,87.42,88.67,87.42,88.34,45095.0,87.42,88.67,87.42,88.34,45095.0
2016-06-02 10:00:00,88.41,88.63,88.28,88.52,64875.0,88.41,88.63,88.28,88.52,64875.0
2016-06-02 11:00:00,88.54,88.66,88.35,88.54,44680.0,88.54,88.66,88.35,88.54,44680.0
2016-06-02 12:00:00,88.54,88.59,88.41,88.53,32329.0,88.54,88.59,88.41,88.53,32329.0
2016-06-02 13:00:00,88.52,88.82,88.44,88.78,70302.0,88.52,88.82,88.44,88.78,70302.0
2016-06-02 14:00:00,88.8,88.88,88.69,88.79,80743.0,88.8,88.88,88.69,88.79,80743.0
2016-06-02 15:00:00,88.79,88.88,88.65,88.88,135146.0,88.79,88.88,88.65,88.88,135146.0
2016-06-03 09:30:00,89.04,89.04,88.42,88.69,15366.0,89.04,89.04,88.42,88.69,15366.0
2016-06-03 10:00:00,88.69,88.73,88.12,88.42,66853.0,88.69,88.73,88.12,88.42,66853.0
2016-06-03 11:00:00,88.41,88.42,88.03,88.29,47023.0,88.41,88.42,88.03,88.29,47023.0
2016-06-03 12:00:00,88.31,88.34,88.03,88.08,33429.0,88.31,88.34,88.03,88.08,33429.0
2016-06-03 13:00:00,88.05,88.32,88.03,88.22,55949.0,88.05,88.32,88.03,88.22,55949.0
2016-06-03 14:00:00,88.22,88.44,88.17,88.24,82553.0,88.22,88.44,88.17,88.24,82553.0
2016-06-03 15:00:00,88.23,88.28,88.04,88.1,97413.0,88.23,88.28,88.04,88.1,97413.0
2016-06-06 09:30:00,88.06,88.47,87.0,87.51,37917.0,88.06,88.47,87.0,87.51,37917.0
2016-06-06 10:00:00,87.52,87.83,87.5,87.64,74950.0,87.52,87.83,87.5,87.64,74950.0
2016-06-06 11:00:00,87.64,87.88,87.55,87.84,114911.0,87.64,87.88,87.55,87.84,114911.0
2016-06-06 12:00:00,87.85,87.93,87.71,87.85,34725.0,87.85,87.93,87.71,87.85,34725.0
2016-06-06 13:00:00,87.87,88.18,87.87,88.08,38825.0,87.87,88.18,87.87,88.08,38825.0
2016-06-06 14:00:00,88.08,88.23,88.04,88.17,31702.0,88.08,88.23,88.04,88.17,31702.0
2016-06-06 15:00:00,88.16,88.24,88.0,88.03,84156.0,88.16,88.24,88.0,88.03,84156.0
2016-06-07 09:30:00,88.38,89.32,88.08,88.1,66880.0,88.38,89.32,88.08,88.1,66880.0
2016-06-07 10:00:00,88.13,88.48,88.04,88.43,114588.0,88.13,88.48,88.04,88.43,114588.0
2016-06-07 11:00:00,88.45,88.59,88.39,88.49,90405.0,88.45,88.59,88.39,88.49,90405.0
2016-06-07 12:00:00,88.48,88.81,88.43,88.7,70759.0,88.48,88.81,88.43,88.7,70759.0
2016-06-07 13:00:00,88.7,88.72,88.62,88.63,47863.0,88.7,88.72,88.62,88.63,47863.0
2016-06-07 14:00:00,88.63,88.89,88.63,88.87,52504.0,88.63,88.89,88.63,88.87,52504.0
2016-06-07 15:00:00,88.88,88.93,88.73,88.81,169837.0,88.88,88.93,88.73,88.81,169837.0
2016-06-08 09:30:00,88.63,88.66,87.68,88.66,66325.0,88.63,88.66,87.68,88.66,66325.0
2016-06-08 10:00:00,88.67,88.98,88.4,88.94,63528.0,88.67,88.98,88.4,88.94,63528.0
2016-06-08 11:00:00,88.95,89.26,88.91,89.21,76471.0,88.95,89.26,88.91,89.21,76471.0
2016-06-08 12:00:00,89.2,89.29,89.13,89.28,41761.0,89.2,89.29,89.13,89.28,41761.0
2016-06-08 13:00:00,89.27,89.32,89.01,89.08,57766.0,89.27,89.32,89.01,89.08,57766.0
2016-06-08 14:00:00,89.07,89.34,89.06,89.16,56713.0,89.07,89.34,89.06,89.16,56713.0
2016-06-08 15:00:00,89.17,89.25,88.85,88.86,136844.0,89.17,89.25,88.85,88.86,136844.0
2016-06-09 09:30:00,88.52,89.3,88.52,89.07,28268.0,88.52,89.3,88.52,89.07,28268.0
2016-06-09 10:00:00,89.03,89.2,88.77,89.1,100999.0,89.03,89.2,88.77,89.1,100999.0
2016-06-09 11:00:00,89.11,89.55,89.11,89.26,113108.0,89.11,89.55,89.11,89.26,113108.0
2016-06-09 12:00:00,89.27,89.68,89.26,89.56,104532.0,89.27,89.68,89.26,89.56,104532.0
2016-06-09 13:00:00,89.57,89.61,89.29,89.49,44040.0,89.57,89.61,89.29,89.49,44040.0
2016-06-09 14:00:00,89.49,89.99,89.46,89.97,80737.0,89.49,89.99,89.46,89.97,80737.0
2016-06-09 15:00:00,89.97,90.25,89.91,90.25,154943.0,89.97,90.25,89.91,90.25,154943.0
2016-06-10 09:30:00,89.76,89.98,89.06,89.1,34623.0,89.76,89.98,89.06,89.1,34623.0
2016-06-10 10:00:00,89.1,89.41,88.88,89.27,89155.0,89.1,89.41,88.88,89.27,89155.0
2016-06-10 11:00:00,89.29,89.5,89.22,89.27,68081.0,89.29,89.5,89.22,89.27,68081.0
2016-06-10 12:00:00,89.27,89.29,88.89,89.2,48022.0,89.27,89.29,88.89,89.2,48022.0
2016-06-10 13:00:00,89.19,89.22,88.89,88.91,44401.0,89.19,89.22,88.89,88.91,44401.0
2016-06-10 14:00:00,88.89,88.9,88.68,88.77,47573.0,88.89,88.9,88.68,88.77,47573.0
2016-06-10 15:00:00,88.78,88.9,88.65,88.88,94549.0,88.78,88.9,88.65,88.88,94549.0
2016-06-13 09:30:00,88.6,89.21,88.56,88.75,25285.0,88.6,89.21,88.56,88.75,25285.0
2016-06-13 10:00:00,88.72,89.22,88.62,89.12,70053.0,88.72,89.22,88.62,89.12,70053.0
2016-06-13 11:00:00,89.11,89.11,88.73,88.92,52702.0,89.11,89.11,88.73,88.92,52702.0
2016-06-13 12:00:00,88.93,89.4,88.9,89.39,44979.0,88.93,89.4,88.9,89.39,44979.0
2016-06-13 13:00:00,89.38,89.42,89.16,89.29,43017.0,89.38,89.42,89.16,89.29,43017.0
2016-06-13 14:00:00,89.29,89.43,89.15,89.29,43413.0,89.29,89.43,89.15,89.29,43413.0
2016-06-13 15:00:00,89.29,89.33,88.89,88.94,114219.0,89.29,89.33,88.89,88.94,114219.0
2016-06-14 09:30:00,89.03,89.03,88.36,88.57,45288.0,89.03,89.03,88.36,88.57,45288.0
2016-06-14 10:00:00,88.57,88.74,88.38,88.53,70706.0,88.57,88.74,88.38,88.53,70706.0
2016-06-14 11:00:00,88.5,88.84,88.47,88.74,46666.0,88.5,88.84,88.47,88.74,46666.0
2016-06-14 12:00:00,88.75,89.16,88.65,88.99,41577.0,88.75,89.16,88.65,88.99,41577.0
2016-06-14 13:00:00,89.0,89.08,88.85,88.85,41427.0,89.0,89.08,88.85,88.85,41427.0
2016-06-14 14:00:00,88.88,89.3,88.85,89.17,64826.0,88.88,89.3,88.85,89.17,64826.0
2016-06-14 15:00:00,89.17,89.62,89.16,89.56,129367.0,89.17,89.62,89.16,89.56,129367.0
2016-06-15 09:30:00,89.92,89.92,88.77,89.85,23018.0,89.92,89.92,88.77,89.85,23018.0
2016-06-15 10:00:00,89.84,89.86,89.25,89.27,76106.0,89.84,89.86,89.25,89.27,76106.0
2016-06-15 11:00:00,89.22,89.32,88.9,89.28,41778.0,89.22,89.32,88.9,89.28,41778.0
2016-06-15 12:00:00,89.28,89.61,89.26,89.52,61315.0,89.28,89.61,89.26,89.52,61315.0
2016-06-15 13:00:00,89.51,89.53,89.25,89.29,54142.0,89.51,89.53,89.25,89.29,54142.0
2016-06-15 14:00:00,89.29,89.41,88.9,89.26,99460.0,89.29,89.41,88.9,89.26,99460.0
2016-06-15 15:00:00,89.27,89.43,88.88,89.0,108106.0,89.27,89.43,88.88,89.0,108106.0
2016-06-16 09:30:00,88.24,88.76,88.03,88.03,21380.0,88.24,88.76,88.03,88.03,21380.0
2016-06-16 10:00:00,88.01,88.17,87.8,87.93,74479.0,88.01,88.17,87.8,87.93,74479.0
2016-06-16 11:00:00,87.93,88.4,87.93,88.1,66052.0,87.93,88.4,87.93,88.1,66052.0
2016-06-16 12:00:00,88.12,88.78,88.08,88.65,67638.0,88.12,88.78,88.08,88.65,67638.0
2016-06-16 13:00:00,88.65,88.76,88.56,88.73,61943.0,88.65,88.76,88.56,88.73,61943.0
2016-06-16 14:00:00,88.71,88.98,88.54,88.92,80764.0,88.71,88.98,88.54,88.92,80764.0
2016-06-16 15:00:00,88.9,89.02,88.83,89.01,109627.0,88.9,89.02,88.83,89.01,109627.0
2016-06-17 09:30:00,88.71,89.42,88.05,88.12,129541.0,88.71,89.42,88.05,88.12,129541.0
2016-06-17 10:00:00,88.12,88.31,87.4,87.49,92762.0,88.12,88.31,87.4,87.49,92762.0
2016-06-17 11:00:00,87.44,87.44,87.05,87.34,47290.0,87.44,87.44,87.05,87.34,47290.0
2016-06-17 12:00:00,87.36,87.64,87.35,87.42,32078.0,87.36,87.64,87.35,87.42,32078.0
2016-06-17 13:00:00,87.41,87.7,87.3,87.55,48840.0,87.41,87.7,87.3,87.55,48840.0
2016-06-17 14:00:00,87.53,87.77,87.44,87.74,77675.0,87.53,87.77,87.44,87.74,77675.0
2016-06-17 15:00:00,87.73,87.91,87.44,87.67,211876.0,87.73,87.91,87.44,87.67,211876.0
2016-06-20 09:30:00,88.71,89.56,88.44,89.56,33730.0,88.71,89.56,88.44,89.56,33730.0
2016-06-20 10:00:00,89.63,89.93,89.51,89.72,62332.0,89.63,89.93,89.51,89.72,62332.0
2016-06-20 11:00:00,89.74,90.14,89.74,90.14,76190.0,89.74,90.14,89.74,90.14,76190.0
2016-06-20 12:00:00,90.14,90.24,90.04,90.12,49724.0,90.14,90.24,90.04,90.12,49724.0
2016-06-20 13:00:00,90.11,90.16,89.73,89.79,75455.0,90.11,90.16,89.73,89.79,75455.0
2016-06-20 14:00:00,89.8,89.81,89.18,89.31,98970.0,89.8,89.81,89.18,89.31,98970.0
2016-06-20 15:00:00,89.3,89.35,89.06,89.12,156914.0,89.3,89.35,89.06,89.12,156914.0
2016-06-21 09:30:00,89.13,89.5,88.83,89.06,124076.0,89.13,89.5,88.83,89.06,124076.0
2016-06-21 10:00:00,89.09,89.44,88.95,89.0,71334.0,89.09,89.44,88.95,89.0,71334.0
2016-06-21 11:00:00,88.98,89.21,88.97,89.17,41518.0,88.98,89.21,88.97,89.17,41518.0
2016-06-21 12:00:00,89.15,89.42,89.07,89.32,37617.0,89.15,89.42,89.07,89.32,37617.0
2016-06-21 13:00:00,89.31,89.62,89.26,89.62,44085.0,89.31,89.62,89.26,89.62,44085.0
2016-06-21 14:00:00,89.63,89.82,89.54,89.68,60484.0,89.63,89.82,89.54,89.68,60484.0
2016-06-21 15:00:00,89.68,89.76,89.52,89.65,122525.0,89.68,89.76,89.52,89.65,122525.0
2016-06-22 09:30:00,89.81,90.01,89.19,89.8,42900.0,89.81,90.01,89.19,89.8,42900.0
2016-06-22 10:00:00,89.88,90.56,89.66,90.36,59710.0,89.88,90.56,89.66,90.36,59710.0
2016-06-22 11:00:00,90.36,90.56,90.18,90.52,30055.0,90.36,90.56,90.18,90.52,30055.0
2016-06-22 12:00:00,90.54,90.57,90.02,90.06,31827.0,90.54,90.57,90.02,90.06,31827.0
2016-06-22 13:00:00,90.04,90.3,89.91,90.21,32297.0,90.04,90.3,89.91,90.21,32297.0
2016-06-22 14:00:00,90.22,90.25,90.02,90.19,33596.0,90.22,90.25,90.02,90.19,33596.0
2016-06-22 15:00:00,90.21,90.28,89.92,90.04,80672.0,90.21,90.28,89.92,90.04,80672.0
2016-06-23 09:30:00,90.59,90.97,89.25,90.97,27219.0,90.59,90.97,89.25,90.97,27219.0
2016-06-23 10:00:00,90.92,91.13,90.8,90.94,70864.0,90.92,91.13,90.8,90.94,70864.0
2016-06-23 11:00:00,90.95,91.48,90.95,91.34,44318.0,90.95,91.48,90.95,91.34,44318.0
2016-06-23 12:00:00,91.36,91.48,91.28,91.4,35962.0,91.36,91.48,91.28,91.4,35962.0
2016-06-23 13:00:00,91.41,91.54,91.3,91.41,34317.0,91.41,91.54,91.3,91.41,34317.0
2016-06-23 14:00:00,91.42,91.74,91.37,91.62,40947.0,91.42,91.74,91.37,91.62,40947.0
2016-06-23 15:00:00,91.66,91.73,91.41,91.67,142670.0,91.66,91.73,91.41,91.67,142670.0
2016-06-24 09:30:00,88.88,89.3,88.23,88.94,63590.0,88.88,89.3,88.23,88.94,63590.0
2016-06-24 10:00:00,88.92,89.77,88.9,89.57,118815.0,88.92,89.77,88.9,89.57,118815.0
2016-06-24 11:00:00,89.57,89.63,88.84,89.02,103787.0,89.57,89.63,88.84,89.02,103787.0
2016-06-24 12:00:00,89.03,89.03,88.25,88.29,33733.0,89.03,89.03,88.25,88.29,33733.0
2016-06-24 13:00:00,88.29,88.66,88.25,88.54,33130.0,88.29,88.66,88.25,88.54,33130.0
2016-06-24 14:00:00,88.53,88.61,87.91,88.18,54303.0,88.53,88.61,87.91,88.18,54303.0
2016-06-24 15:00:00,88.16,88.27,87.68,87.79,214948.0,88.16,88.27,87.68,87.79,214948.0
2016-06-27 09:30:00,87.52,88.63,87.06,87.19,79236.0,87.52,88.63,87.06,87.19,79236.0
2016-06-27 10:00:00,87.16,87.42,86.27,86.27,83571.0,87.16,87.42,86.27,86.27,83571.0
2016-06-27 11:00:00,86.22,86.82,85.98,86.69,57715.0,86.22,86.82,85.98,86.69,57715.0
2016-06-27 12:00:00,86.68,86.96,86.63,86.85,47776.0,86.68,86.96,86.63,86.85,47776.0
2016-06-27 13:00:00,86.85,87.11,86.61,86.7,27192.0,86.85,87.11,86.61,86.7,27192.0
2016-06-27 14:00:00,86.68,86.73,86.47,86.54,68592.0,86.68,86.73,86.47,86.54,68592.0
2016-06-27 15:00:00,86.57,86.89,86.25,86.62,110223.0,86.57,86.89,86.25,86.62,110223.0
2016-06-28 09:30:00,87.83,88.05,87.06,87.41,63324.0,87.83,88.05,87.06,87.41,63324.0
2016-06-28 10:00:00,87.37,87.8,86.84,87.55,78274.0,87.37,87.8,86.84,87.55,78274.0
2016-06-28 11:00:00,87.57,87.81,87.17,87.72,41153.0,87.57,87.81,87.17,87.72,41153.0
2016-06-28 12:00:00,87.7,88.01,87.59,87.78,38239.0,87.7,88.01,87.59,87.78,38239.0
2016-06-28 13:00:00,87.73,87.9,87.55,87.75,50860.0,87.73,87.9,87.55,87.75,50860.0
2016-06-28 14:00:00,87.76,88.41,87.6,88.35,54332.0,87.76,88.41,87.6,88.35,54332.0
2016-06-28 15:00:00,88.34,88.55,88.15,88.5,106708.0,88.34,88.55,88.15,88.5,106708.0
2016-06-29 09:30:00,89.5,89.91,89.1,89.76,56526.0,89.5,89.91,89.1,89.76,56526.0
2016-06-29 10:00:00,89.74,90.39,89.67,90.14,58293.0,89.74,90.39,89.67,90.14,58293.0
2016-06-29 11:00:00,90.13,90.37,90.02,90.36,40219.0,90.13,90.37,90.02,90.36,40219.0
2016-06-29 12:00:00,90.32,90.66,90.26,90.39,58287.0,90.32,90.66,90.26,90.39,58287.0
2016-06-29 13:00:00,90.39,90.52,90.25,90.42,35223.0,90.39,90.52,90.25,90.42,35223.0
2016-06-29 14:00:00,90.4,90.84,90.31,90.84,61775.0,90.4,90.84,90.31,90.84,61775.0
2016-06-29 15:00:00,90.84,91.15,90.81,91.11,161749.0,90.84,91.15,90.81,91.11,161749.0
2016-06-30 09:30:00,91.6,91.78,91.11,91.2,41642.0,91.6,91.78,91.11,91.2,41642.0
2016-06-30 10:00:00,91.18,91.25,90.7,91.25,66297.0,91.18,91.25,90.7,91.25,66297.0
2016-06-30 11:00:00,91.25,91.77,91.16,91.63,49059.0,91.25,91.77,91.16,91.63,49059.0
2016-06-30 12:00:00,91.72,92.33,91.68,92.21,34450.0,91.72,92.33,91.68,92.21,34450.0
2016-06-30 13:00:00,92.21,92.28,91.95,92.08,30653.0,92.21,92.28,91.95,92.08,30653.0
2016-06-30 14:00:00,92.08,92.58,92.02,92.58,64535.0,92.08,92.58,92.02,92.58,64535.0
2016-06-30 15:00:00,92.59,92.87,92.31,92.83,177118.0,92.59,92.87,92.31,92.83,177118.0
2016-07-01 09:30:00,93.16,93.66,92.83,93.34,43055.0,93.16,93.66,92.83,93.34,43055.0
2016-07-01 10:00:00,93.31,93.53,93.17,93.45,75113.0,93.31,93.53,93.17,93.45,75113.0
2016-07-01 11:00:00,93.42,93.42,92.94,93.08,32814.0,93.42,93.42,92.94,93.08,32814.0
2016-07-01 12:00:00,93.05,93.08,92.68,92.72,29328.0,93.05,93.08,92.68,92.72,29328.0
2016-07-01 13:00:00,92.74,92.93,92.57,92.6,34862.0,92.74,92.93,92.57,92.6,34862.0
2016-07-01 14:00:00,92.61,92.81,92.58,92.69,30486.0,92.61,92.81,92.58,92.69,30486.0
2016-07-01 15:00:00,92.74,93.15,92.71,93.08,83607.0,92.74,93.15,92.71,93.08,83607.0
2016-07-05 09:30:00,93.1,93.63,92.94,93.29,27223.0,93.1,93.63,92.94,93.29,27223.0
2016-07-05 10:00:00,93.29,93.51,93.01,93.11,31345.0,93.29,93.51,93.01,93.11,31345.0
2016-07-05 11:00:00,93.07,93.24,92.82,93.0,30744.0,93.07,93.24,92.82,93.0,30744.0
2016-07-05 12:00:00,93.0,93.08,92.73,92.96,23639.0,93.0,93.08,92.73,92.96,23639.0
2016-07-05 13:00:00,92.96,93.06,92.74,92.82,25986.0,92.96,93.06,92.74,92.82,25986.0
2016-07-05 14:00:00,92.83,93.21,92.83,92.97,38639.0,92.83,93.21,92.83,92.97,38639.0
2016-07-05 15:00:00,92.99,93.69,92.95,93.38,136842.0,92.99,93.69,92.95,93.38,136842.0
2016-07-06 09:30:00,93.5,93.5,92.72,93.22,29304.0,93.5,93.5,92.72,93.22,29304.0
2016-07-06 10:00:00,93.31,93.49,92.82,93.24,41543.0,93.31,93.49,92.82,93.24,41543.0
2016-07-06 11:00:00,93.26,93.42,93.15,93.2,32485.0,93.26,93.42,93.15,93.2,32485.0
2016-07-06 12:00:00,93.2,93.44,93.18,93.41,30152.0,93.2,93.44,93.18,93.41,30152.0
2016-07-06 13:00:00,93.44,93.65,93.19,93.19,30229.0,93.44,93.65,93.19,93.19,30229.0
2016-07-06 14:00:00,93.2,93.54,93.07,93.45,36079.0,93.2,93.54,93.07,93.45,36079.0
2016-07-06 15:00:00,93.44,93.7,93.3,93.58,94989.0,93.44,93.7,93.3,93.58,94989.0
2016-07-07 09:30:00,93.86,94.1,93.68,93.84,19986.0,93.86,94.1,93.68,93.84,19986.0
2016-07-07 10:00:00,93.85,94.06,93.6,93.95,47929.0,93.85,94.06,93.6,93.95,47929.0
2016-07-07 11:00:00,93.99,94.15,93.59,94.01,47025.0,93.99,94.15,93.59,94.01,47025.0
2016-07-07 12:00:00,94.02,94.07,93.55,93.59,39971.0,94.02,94.07,93.55,93.59,39971.0
2016-07-07 13:00:00,93.55,93.81,93.44,93.67,27602.0,93.55,93.81,93.44,93.67,27602.0
2016-07-07 14:00:00,93.69,93.89,93.63,93.7,39195.0,93.69,93.89,93.63,93.7,39195.0
2016-07-07 15:00:00,93.72,93.99,93.66,93.86,96568.0,93.72,93.99,93.66,93.86,96568.0
2016-07-08 09:30:00,94.2,94.2,93.68,93.82,25805.0,94.2,94.2,93.68,93.82,25805.0
2016-07-08 10:00:00,93.9,94.65,93.87,94.61,53001.0,93.9,94.65,93.87,94.61,53001.0
2016-07-08 11:00:00,94.59,94.78,94.42,94.7,34694.0,94.59,94.78,94.42,94.7,34694.0
2016-07-08 12:00:00,94.75,94.85,94.49,94.53,39383.0,94.75,94.85,94.49,94.53,39383.0
2016-07-08 13:00:00,94.54,94.74,94.5,94.74,40911.0,94.54,94.74,94.5,94.74,40911.0
2016-07-08 14:00:00,94.75,94.91,94.65,94.72,61617.0,94.75,94.91,94.65,94.72,61617.0
2016-07-08 15:00:00,94.75,95.0,94.71,94.91,139670.0,94.75,95.0,94.71,94.91,139670.0
2016-07-11 09:30:00,94.97,95.1,94.45,94.98,32818.0,94.97,95.1,94.45,94.98,32818.0
2016-07-11 10:00:00,94.97,95.22,94.82,95.09,35613.0,94.97,95.22,94.82,95.09,35613.0
2016-07-11 11:00:00,95.14,95.3,94.75,95.03,38209.0,95.14,95.3,94.75,95.03,38209.0
2016-07-11 12:00:00,95.03,95.14,94.82,94.91,31223.0,95.03,95.14,94.82,94.91,31223.0
2016-07-11 13:00:00,94.93,95.04,94.55,94.58,55712.0,94.93,95.04,94.55,94.58,55712.0
2016-07-11 14:00:00,94.56,94.8,94.56,94.6,38050.0,94.56,94.8,94.56,94.6,38050.0
2016-07-11 15:00:00,94.6,94.72,94.5,94.6,109812.0,94.6,94.72,94.5,94.6,109812.0
2016-07-12 09:30:00,94.8,95.5,94.8,94.8,22905.0,94.8,95.5,94.8,94.8,22905.0
2016-07-12 10:00:00,94.73,94.85,94.26,94.42,41636.0,94.73,94.85,94.26,94.42,41636.0
2016-07-12 11:00:00,94.38,94.54,94.22,94.52,36508.0,94.38,94.54,94.22,94.52,36508.0
2016-07-12 12:00:00,94.52,94.61,94.41,94.42,26008.0,94.52,94.61,94.41,94.42,26008.0
2016-07-12 13:00:00,94.44,94.56,94.32,94.33,20460.0,94.44,94.56,94.32,94.33,20460.0
2016-07-12 14:00:00,94.37,94.5,94.32,94.41,36567.0,94.37,94.5,94.32,94.41,36567.0
2016-07-12 15:00:00,94.41,94.47,94.08,94.22,88652.0,94.41,94.47,94.08,94.22,88652.0
2016-07-13 09:30:00,94.23,94.68,93.53,94.21,19439.0,94.23,94.68,93.53,94.21,19439.0
2016-07-13 10:00:00,94.23,94.47,94.07,94.08,62486.0,94.23,94.47,94.07,94.08,62486.0
2016-07-13 11:00:00,94.08,94.1,93.64,93.76,33360.0,94.08,94.1,93.64,93.76,33360.0
2016-07-13 12:00:00,93.77,93.78,93.54,93.58,30307.0,93.77,93.78,93.54,93.58,30307.0
2016-07-13 13:00:00,93.58,93.73,93.44,93.58,28048.0,93.58,93.73,93.44,93.58,28048.0
2016-07-13 14:00:00,93.61,93.73,93.46,93.68,25265.0,93.61,93.73,93.46,93.68,25265.0
2016-07-13 15:00:00,93.68,93.87,93.65,93.65,61790.0,93.68,93.87,93.65,93.65,61790.0
2016-07-14 09:30:00,93.81,94.02,93.52,93.59,31134.0,93.81,94.02,93.52,93.59,31134.0
2016-07-14 10:00:00,93.61,93.73,93.27,93.36,43811.0,93.61,93.73,93.27,93.36,43811.0
2016-07-14 11:00:00,93.36,93.47,93.12,93.19,75526.0,93.36,93.47,93.12,93.19,75526.0
2016-07-14 12:00:00,93.19,93.24,93.11,93.19,49642.0,93.19,93.24,93.11,93.19,49642.0
2016-07-14 13:00:00,93.19,93.35,93.03,93.23,46214.0,93.19,93.35,93.03,93.23,46214.0
2016-07-14 14:00:00,93.26,93.33,93.16,93.28,39773.0,93.26,93.33,93.16,93.28,39773.0
2016-07-14 15:00:00,93.26,93.42,93.19,93.24,87274.0,93.26,93.42,93.19,93.24,87274.0
2016-07-15 09:30:00,93.22,93.48,93.0,93.15,13831.0,93.22,93.48,93.0,93.15,13831.0
2016-07-15 10:00:00,93.18,93.48,93.12,93.39,42600.0,93.18,93.48,93.12,93.39,42600.0
2016-07-15 11:00:00,93.36,93.44,92.93,93.13,34807.0,93.36,93.44,92.93,93.13,34807.0
2016-07-15 12:00:00,93.13,93.32,93.1,93.15,40151.0,93.13,93.32,93.1,93.15,40151.0
2016-07-15 13:00:00,93.16,93.24,93.15,93.23,35929.0,93.16,93.24,93.15,93.23,35929.0
2016-07-15 14:00:00,93.24,93.36,93.19,93.25,44874.0,93.24,93.36,93.19,93.25,44874.0
2016-07-15 15:00:00,93.23,93.56,93.18,93.46,116071.0,93.23,93.56,93.18,93.46,116071.0
2016-07-18 09:30:00,93.69,94.19,93.69,94.06,27883.0,93.69,94.19,93.69,94.06,27883.0
2016-07-18 10:00:00,94.06,94.21,93.69,94.16,35468.0,94.06,94.21,93.69,94.16,35468.0
2016-07-18 11:00:00,94.15,94.24,93.7,93.73,12200.0,94.15,94.24,93.7,93.73,12200.0
2016-07-18 12:00:00,93.69,93.72,93.51,93.53,13666.0,93.69,93.72,93.51,93.53,13666.0
2016-07-18 13:00:00,93.6,93.87,93.52,93.86,15950.0,93.6,93.87,93.52,93.86,15950.0
2016-07-18 14:00:00,93.82,93.85,93.58,93.83,21399.0,93.82,93.85,93.58,93.83,21399.0
2016-07-18 15:00:00,93.82,93.93,93.72,93.75,84046.0,93.82,93.93,93.72,93.75,84046.0
2016-07-19 09:30:00,93.51,93.7,93.44,93.57,9651.0,93.51,93.7,93.44,93.57,9651.0
2016-07-19 10:00:00,93.48,93.63,93.0,93.3,80431.0,93.48,93.63,93.0,93.3,80431.0
2016-07-19 11:00:00,93.31,94.05,93.31,94.0,40061.0,93.31,94.05,93.31,94.0,40061.0
2016-07-19 12:00:00,93.99,93.99,93.86,93.97,33721.0,93.99,93.99,93.86,93.97,33721.0
2016-07-19 13:00:00,93.99,94.09,93.81,93.84,47497.0,93.99,94.09,93.81,93.84,47497.0
2016-07-19 14:00:00,93.86,94.11,93.81,94.0,39970.0,93.86,94.11,93.81,94.0,39970.0
2016-07-19 15:00:00,94.01,94.16,93.97,94.08,61675.0,94.01,94.16,93.97,94.08,61675.0
2016-07-20 09:30:00,94.63,94.9,94.32,94.9,17760.0,94.63,94.9,94.32,94.9,17760.0
2016-07-20 10:00:00,94.93,95.15,94.82,94.94,45125.0,94.93,95.15,94.82,94.94,45125.0
2016-07-20 11:00:00,94.85,95.13,94.74,95.12,39458.0,94.85,95.13,94.74,95.12,39458.0
2016-07-20 12:00:00,95.11,95.19,95.0,95.14,19799.0,95.11,95.19,95.0,95.14,19799.0
2016-07-20 13:00:00,95.14,95.43,95.08,95.32,25020.0,95.14,95.43,95.08,95.32,25020.0
2016-07-20 14:00:00,95.32,95.47,95.3,95.41,25811.0,95.32,95.47,95.3,95.41,25811.0
2016-07-20 15:00:00,95.42,95.42,95.19,95.26,87282.0,95.42,95.42,95.19,95.26,87282.0
2016-07-21 09:30:00,95.0,95.55,95.0,95.34,20612.0,95.0,95.55,95.0,95.34,20612.0
2016-07-21 10:00:00,95.24,95.33,94.78,94.81,16900.0,95.24,95.33,94.78,94.81,16900.0
2016-07-21 11:00:00,94.83,95.07,94.7,94.78,21894.0,94.83,95.07,94.7,94.78,21894.0
2016-07-21 12:00:00,94.8,94.83,94.52,94.63,14465.0,94.8,94.83,94.52,94.63,14465.0
2016-07-21 13:00:00,94.64,94.66,94.45,94.45,16698.0,94.64,94.66,94.45,94.45,16698.0
2016-07-21 14:00:00,94.45,94.45,94.04,94.05,38903.0,94.45,94.45,94.04,94.05,38903.0
2016-07-21 15:00:00,94.02,94.27,93.96,94.25,44137.0,94.02,94.27,93.96,94.25,44137.0
2016-07-22 09:30:00,94.55,94.57,93.69,93.8,24877.0,94.55,94.57,93.69,93.8,24877.0
2016-07-22 10:00:00,93.86,93.9,93.33,93.78,21101.0,93.86,93.9,93.33,93.78,21101.0
2016-07-22 11:00:00,93.75,93.94,93.47,93.85,26855.0,93.75,93.94,93.47,93.85,26855.0
2016-07-22 12:00:00,93.85,94.22,93.79,94.14,27459.0,93.85,94.22,93.79,94.14,27459.0
2016-07-22 13:00:00,94.12,94.36,94.09,94.36,22161.0,94.12,94.36,94.09,94.36,22161.0
2016-07-22 14:00:00,94.31,94.48,94.18,94.43,20778.0,94.31,94.48,94.18,94.43,20778.0
2016-07-22 15:00:00,94.45,94.52,94.36,94.44,49672.0,94.45,94.52,94.36,94.44,49672.0
2016-07-25 09:30:00,94.51,94.51,93.46,93.54,29700.0,94.51,94.51,93.46,93.54,29700.0
2016-07-25 10:00:00,93.54,93.64,93.0,93.02,49667.0,93.54,93.64,93.0,93.02,49667.0
2016-07-25 11:00:00,93.0,93.3,92.9,92.97,46277.0,93.0,93.3,92.9,92.97,46277.0
2016-07-25 12:00:00,92.98,93.34,92.96,93.33,18370.0,92.98,93.34,92.96,93.33,18370.0
2016-07-25 13:00:00,93.32,93.38,93.18,93.23,24260.0,93.32,93.38,93.18,93.23,24260.0
2016-07-25 14:00:00,93.25,93.35,93.02,93.1,38448.0,93.25,93.35,93.02,93.1,38448.0
2016-07-25 15:00:00,93.12,93.19,92.98,93.09,121778.0,93.12,93.19,92.98,93.09,121778.0
2016-07-26 09:30:00,93.0,93.6,93.0,93.37,13093.0,93.0,93.6,93.0,93.37,13093.0
2016-07-26 10:00:00,93.37,93.68,93.16,93.17,29877.0,93.37,93.68,93.16,93.17,29877.0
2016-07-26 11:00:00,93.08,93.74,93.05,93.69,17853.0,93.08,93.74,93.05,93.69,17853.0
2016-07-26 12:00:00,93.69,93.83,93.51,93.51,27248.0,93.69,93.83,93.51,93.51,27248.0
2016-07-26 13:00:00,93.54,93.61,93.29,93.4,23435.0,93.54,93.61,93.29,93.4,23435.0
2016-07-26 14:00:00,93.44,93.6,93.4,93.45,39628.0,93.44,93.6,93.4,93.45,39628.0
2016-07-26 15:00:00,93.47,93.72,93.45,93.7,93752.0,93.47,93.72,93.45,93.7,93752.0
2016-07-27 09:30:00,93.75,94.16,92.96,93.28,21294.0,93.75,94.16,92.96,93.28,21294.0
2016-07-27 10:00:00,93.26,93.27,92.68,93.13,67075.0,93.26,93.27,92.68,93.13,67075.0
2016-07-27 11:00:00,93.16,93.6,93.03,93.22,48744.0,93.16,93.6,93.03,93.22,48744.0
2016-07-27 12:00:00,93.17,93.37,93.11,93.27,20770.0,93.17,93.37,93.11,93.27,20770.0
2016-07-27 13:00:00,93.3,93.42,92.82,92.94,88875.0,93.3,93.42,92.82,92.94,88875.0
2016-07-27 14:00:00,92.94,93.37,92.54,93.02,97668.0,92.94,93.37,92.54,93.02,97668.0
2016-07-27 15:00:00,93.03,93.24,92.71,92.77,175579.0,93.03,93.24,92.71,92.77,175579.0
2016-07-28 09:30:00,92.77,93.79,92.77,93.47,20924.0,92.77,93.79,92.77,93.47,20924.0
2016-07-28 10:00:00,93.54,93.54,92.52,92.92,64703.0,93.54,93.54,92.52,92.92,64703.0
2016-07-28 11:00:00,92.94,93.06,92.67,92.91,56590.0,92.94,93.06,92.67,92.91,56590.0
2016-07-28 12:00:00,92.91,93.12,92.77,93.08,100117.0,92.91,93.12,92.77,93.08,100117.0
2016-07-28 13:00:00,93.06,93.21,92.91,93.14,44814.0,93.06,93.21,92.91,93.14,44814.0
2016-07-28 14:00:00,93.2,93.35,93.01,93.09,63177.0,93.2,93.35,93.01,93.09,63177.0
2016-07-28 15:00:00,93.06,93.35,93.06,93.25,99591.0,93.06,93.35,93.06,93.25,99591.0
2016-07-29 09:30:00,93.01,93.65,93.01,93.23,11611.0,93.01,93.65,93.01,93.23,11611.0
2016-07-29 10:00:00,93.37,93.93,93.14,93.76,32103.0,93.37,93.93,93.14,93.76,32103.0
2016-07-29 11:00:00,93.75,94.46,93.62,94.3,34986.0,93.75,94.46,93.62,94.3,34986.0
2016-07-29 12:00:00,94.29,94.41,93.74,93.83,20434.0,94.29,94.41,93.74,93.83,20434.0
2016-07-29 13:00:00,93.85,94.03,93.81,93.99,16903.0,93.85,94.03,93.81,93.99,16903.0
2016-07-29 14:00:00,93.98,94.23,93.89,94.07,29461.0,93.98,94.23,93.89,94.07,29461.0
2016-07-29 15:00:00,94.09,94.1,93.75,93.8,83047.0,94.09,94.1,93.75,93.8,83047.0
2016-08-01 09:30:00,93.43,93.99,93.21,93.66,37872.0,93.43,93.99,93.21,93.66,37872.0
2016-08-01 10:00:00,93.7,94.08,93.65,93.98,92088.0,93.7,94.08,93.65,93.98,92088.0
2016-08-01 11:00:00,93.98,94.46,93.83,94.06,55591.0,93.98,94.46,93.83,94.06,55591.0
2016-08-01 12:00:00,94.05,94.11,93.54,93.61,43400.0,94.05,94.11,93.54,93.61,43400.0
2016-08-01 13:00:00,93.62,93.74,93.36,93.55,49296.0,93.62,93.74,93.36,93.55,49296.0
2016-08-01 14:00:00,93.57,93.66,93.4,93.53,56832.0,93.57,93.66,93.4,93.53,56832.0
2016-08-01 15:00:00,93.53,93.63,93.14,93.48,125592.0,93.53,93.63,93.14,93.48,125592.0
2016-08-02 09:30:00,103.76,108.17,103.13,107.06,533792.0,103.76,108.17,103.13,107.06,533792.0
2016-08-02 10:00:00,107.08,108.64,106.21,106.95,362986.0,107.08,108.64,106.21,106.95,362986.0
2016-08-02 11:00:00,107.12,108.2,106.31,106.77,231974.0,107.12,108.2,106.31,106.77,231974.0
2016-08-02 12:00:00,106.88,106.97,105.86,106.39,153974.0,106.88,106.97,105.86,106.39,153974.0
2016-08-02 13:00:00,106.41,106.51,105.78,106.0,166348.0,106.41,106.51,105.78,106.0,166348.0
2016-08-02 14:00:00,106.05,107.93,105.91,106.81,382348.0,106.05,107.93,105.91,106.81,382348.0
2016-08-02 15:00:00,106.84,106.84,105.76,105.79,648602.0,106.84,106.84,105.76,105.79,648602.0
2016-08-03 09:30:00,105.0,108.6,104.02,108.6,271655.0,105.0,108.6,104.02,108.6,271655.0
2016-08-03 10:00:00,108.59,109.93,107.95,108.81,340783.0,108.59,109.93,107.95,108.81,340783.0
2016-08-03 11:00:00,108.81,109.34,107.76,108.08,133953.0,108.81,109.34,107.76,108.08,133953.0
2016-08-03 12:00:00,108.02,108.05,107.64,108.03,81361.0,108.02,108.05,107.64,108.03,81361.0
2016-08-03 13:00:00,108.04,108.04,107.77,107.84,67275.0,108.04,108.04,107.77,107.84,67275.0
2016-08-03 14:00:00,107.84,108.04,107.42,107.85,96235.0,107.84,108.04,107.42,107.85,96235.0
2016-08-03 15:00:00,107.83,108.09,107.64,107.95,222350.0,107.83,108.09,107.64,107.95,222350.0
2016-08-04 09:30:00,107.18,108.3,107.05,108.1,89708.0,107.18,108.3,107.05,108.1,89708.0
2016-08-04 10:00:00,108.08,108.34,107.02,108.08,147331.0,108.08,108.34,107.02,108.08,147331.0
2016-08-04 11:00:00,108.06,108.2,107.69,107.85,86675.0,108.06,108.2,107.69,107.85,86675.0
2016-08-04 12:00:00,107.86,108.39,107.86,108.36,96106.0,107.86,108.39,107.86,108.36,96106.0
2016-08-04 13:00:00,108.37,108.5,108.06,108.15,80874.0,108.37,108.5,108.06,108.15,80874.0
2016-08-04 14:00:00,108.12,108.31,107.75,107.85,81957.0,108.12,108.31,107.75,107.85,81957.0
2016-08-04 15:00:00,107.86,108.27,107.8,107.96,165290.0,107.86,108.27,107.8,107.96,165290.0
2016-08-05 09:30:00,108.57,109.16,108.11,109.08,23534.0,108.57,109.16,108.11,109.08,23534.0
2016-08-05 10:00:00,109.06,109.5,108.88,109.13,51127.0,109.06,109.5,108.88,109.13,51127.0
2016-08-05 11:00:00,109.15,109.4,108.75,108.83,31948.0,109.15,109.4,108.75,108.83,31948.0
2016-08-05 12:00:00,108.8,109.18,108.76,109.18,31563.0,108.8,109.18,108.76,109.18,31563.0
2016-08-05 13:00:00,109.17,109.4,109.07,109.34,24204.0,109.17,109.4,109.07,109.34,24204.0
2016-08-05 14:00:00,109.34,109.34,109.03,109.14,38243.0,109.34,109.34,109.03,109.14,38243.0
2016-08-05 15:00:00,109.1,109.23,108.98,109.05,80143.0,109.1,109.23,108.98,109.05,80143.0
2016-08-08 09:30:00,108.97,108.97,108.27,108.92,27311.0,108.97,108.97,108.27,108.92,27311.0
2016-08-08 10:00:00,108.96,109.37,108.52,109.11,43032.0,108.96,109.37,108.52,109.11,43032.0
2016-08-08 11:00:00,109.12,109.33,109.04,109.11,42979.0,109.12,109.33,109.04,109.11,42979.0
2016-08-08 12:00:00,109.09,109.3,109.04,109.26,29175.0,109.09,109.3,109.04,109.26,29175.0
2016-08-08 13:00:00,109.26,109.27,109.03,109.17,24393.0,109.26,109.27,109.03,109.17,24393.0
2016-08-08 14:00:00,109.18,109.18,108.64,108.65,26745.0,109.18,109.18,108.64,108.65,26745.0
2016-08-08 15:00:00,108.62,108.77,108.51,108.64,66744.0,108.62,108.77,108.51,108.64,66744.0
2016-08-09 09:30:00,108.87,109.87,108.72,109.87,13217.0,108.87,109.87,108.72,109.87,13217.0
2016-08-09 10:00:00,109.82,110.34,109.79,110.32,40849.0,109.82,110.34,109.79,110.32,40849.0
2016-08-09 11:00:00,110.34,111.05,110.34,111.05,81130.0,110.34,111.05,110.34,111.05,81130.0
2016-08-09 12:00:00,111.05,111.19,110.85,111.18,41774.0,111.05,111.19,110.85,111.18,41774.0
2016-08-09 13:00:00,111.18,111.37,110.87,110.93,37768.0,111.18,111.37,110.87,110.93,37768.0
2016-08-09 14:00:00,110.94,111.04,110.87,111.01,32218.0,110.94,111.04,110.87,111.01,32218.0
2016-08-09 15:00:00,111.0,111.19,110.85,110.98,108588.0,111.0,111.19,110.85,110.98,108588.0
2016-08-10 09:30:00,110.75,110.75,109.59,110.03,36968.0,110.75,110.75,109.59,110.03,36968.0
2016-08-10 10:00:00,110.03,110.1,109.57,109.7,54279.0,110.03,110.1,109.57,109.7,54279.0
2016-08-10 11:00:00,109.72,109.76,109.06,109.59,51270.0,109.72,109.76,109.06,109.59,51270.0
2016-08-10 12:00:00,109.58,110.14,109.56,110.14,41962.0,109.58,110.14,109.56,110.14,41962.0
2016-08-10 13:00:00,110.14,110.15,109.84,109.96,31682.0,110.14,110.15,109.84,109.96,31682.0
2016-08-10 14:00:00,109.97,109.98,109.59,109.69,45779.0,109.97,109.98,109.59,109.69,45779.0
2016-08-10 15:00:00,109.69,109.93,109.6,109.85,75101.0,109.69,109.93,109.6,109.85,75101.0
2016-08-11 09:30:00,110.0,110.59,109.74,110.57,19646.0,110.0,110.59,109.74,110.57,19646.0
2016-08-11 10:00:00,110.52,111.13,110.4,111.0,58516.0,110.52,111.13,110.4,111.0,58516.0
2016-08-11 11:00:00,111.05,111.05,110.39,110.82,64136.0,111.05,111.05,110.39,110.82,64136.0
2016-08-11 12:00:00,110.82,110.88,110.51,110.74,44041.0,110.82,110.88,110.51,110.74,44041.0
2016-08-11 13:00:00,110.78,110.78,110.55,110.63,52486.0,110.78,110.78,110.55,110.63,52486.0
2016-08-11 14:00:00,110.67,110.7,110.53,110.64,65334.0,110.67,110.7,110.53,110.64,65334.0
2016-08-11 15:00:00,110.64,111.07,110.6,110.96,131048.0,110.64,111.07,110.6,110.96,131048.0
2016-08-12 09:30:00,110.9,111.17,110.62,110.76,10337.0,110.9,111.17,110.62,110.76,10337.0
2016-08-12 10:00:00,110.77,111.2,110.7,110.92,23533.0,110.77,111.2,110.7,110.92,23533.0
2016-08-12 11:00:00,110.91,110.96,110.38,110.71,27621.0,110.91,110.96,110.38,110.71,27621.0
2016-08-12 12:00:00,110.72,110.81,110.54,110.54,9484.0,110.72,110.81,110.54,110.54,9484.0
2016-08-12 13:00:00,110.58,110.7,110.43,110.67,21053.0,110.58,110.7,110.43,110.67,21053.0
2016-08-12 14:00:00,110.68,110.9,110.65,110.75,20190.0,110.68,110.9,110.65,110.75,20190.0
2016-08-12 15:00:00,110.73,110.89,110.67,110.78,57858.0,110.73,110.89,110.67,110.78,57858.0
2016-08-15 09:30:00,111.48,111.84,111.07,111.63,22491.0,111.48,111.84,111.07,111.63,22491.0
2016-08-15 10:00:00,111.71,111.95,111.4,111.45,20307.0,111.71,111.95,111.4,111.45,20307.0
2016-08-15 11:00:00,111.47,111.9,111.24,111.83,45114.0,111.47,111.9,111.24,111.83,45114.0
2016-08-15 12:00:00,111.83,111.99,111.63,111.99,31021.0,111.83,111.99,111.63,111.99,31021.0
2016-08-15 13:00:00,111.91,112.26,111.86,112.05,29518.0,111.91,112.26,111.86,112.05,29518.0
2016-08-15 14:00:00,112.02,112.22,111.77,112.06,100920.0,112.02,112.22,111.77,112.06,100920.0
2016-08-15 15:00:00,112.06,112.15,111.82,111.92,85072.0,112.06,112.15,111.82,111.92,85072.0
2016-08-16 09:30:00,111.75,111.98,111.21,111.57,18646.0,111.75,111.98,111.21,111.57,18646.0
2016-08-16 10:00:00,111.61,111.93,111.59,111.79,56280.0,111.61,111.93,111.59,111.79,56280.0
2016-08-16 11:00:00,111.77,111.96,111.57,111.75,34314.0,111.77,111.96,111.57,111.75,34314.0
2016-08-16 12:00:00,111.71,111.76,111.42,111.43,49365.0,111.71,111.76,111.42,111.43,49365.0
2016-08-16 13:00:00,111.42,111.42,110.93,111.11,28289.0,111.42,111.42,110.93,111.11,28289.0
2016-08-16 14:00:00,111.12,111.3,110.91,111.2,37792.0,111.12,111.3,110.91,111.2,37792.0
2016-08-16 15:00:00,111.15,111.25,110.87,110.9,91290.0,111.15,111.25,110.87,110.9,91290.0
2016-08-17 09:30:00,111.41,111.41,110.86,111.15,13716.0,111.41,111.41,110.86,111.15,13716.0
2016-08-17 10:00:00,111.22,111.25,110.77,110.78,32878.0,111.22,111.25,110.77,110.78,32878.0
2016-08-17 11:00:00,110.8,110.8,110.36,110.6,28420.0,110.8,110.8,110.36,110.6,28420.0
2016-08-17 12:00:00,110.6,111.1,110.58,110.88,40372.0,110.6,111.1,110.58,110.88,40372.0
2016-08-17 13:00:00,110.84,111.03,110.69,110.8,15428.0,110.84,111.03,110.69,110.8,15428.0
2016-08-17 14:00:00,110.78,111.13,110.61,110.71,37113.0,110.78,111.13,110.61,110.71,37113.0
2016-08-17 15:00:00,110.72,110.86,110.52,110.82,66408.0,110.72,110.86,110.52,110.82,66408.0
2016-08-18 09:30:00,110.87,111.15,110.54,110.55,19080.0,110.87,111.15,110.54,110.55,19080.0
2016-08-18 10:00:00,110.57,110.88,110.47,110.83,33111.0,110.57,110.88,110.47,110.83,33111.0
2016-08-18 11:00:00,110.82,110.99,110.6,110.62,27510.0,110.82,110.99,110.6,110.62,27510.0
2016-08-18 12:00:00,110.66,110.82,110.42,110.7,33926.0,110.66,110.82,110.42,110.7,33926.0
2016-08-18 13:00:00,110.68,110.68,110.36,110.54,22252.0,110.68,110.68,110.36,110.54,22252.0
2016-08-18 14:00:00,110.55,110.75,110.41,110.68,24306.0,110.55,110.75,110.41,110.68,24306.0
2016-08-18 15:00:00,110.69,110.94,110.66,110.85,59720.0,110.69,110.94,110.66,110.85,59720.0
2016-08-19 09:30:00,111.0,111.77,110.27,110.52,26840.0,111.0,111.77,110.27,110.52,26840.0
2016-08-19 10:00:00,110.5,111.48,110.4,111.29,45026.0,110.5,111.48,110.4,111.29,45026.0
2016-08-19 11:00:00,111.28,111.67,111.26,111.48,35086.0,111.28,111.67,111.26,111.48,35086.0
2016-08-19 12:00:00,111.55,111.55,110.91,110.93,13788.0,111.55,111.55,110.91,110.93,13788.0
2016-08-19 13:00:00,110.93,111.0,110.73,110.89,20051.0,110.93,111.0,110.73,110.89,20051.0
2016-08-19 14:00:00,110.91,111.08,110.76,111.07,19980.0,110.91,111.08,110.76,111.07,19980.0
2016-08-19 15:00:00,111.11,111.31,111.01,111.16,59300.0,111.11,111.31,111.01,111.16,59300.0
2016-08-22 09:30:00,111.43,111.88,111.17,111.47,29153.0,111.43,111.88,111.17,111.47,29153.0
2016-08-22 10:00:00,111.37,111.77,111.18,111.19,63145.0,111.37,111.77,111.18,111.19,63145.0
2016-08-22 11:00:00,111.2,111.4,110.05,110.48,97372.0,111.2,111.4,110.05,110.48,97372.0
2016-08-22 12:00:00,110.48,110.91,110.4,110.43,35044.0,110.48,110.91,110.4,110.43,35044.0
2016-08-22 13:00:00,110.48,110.72,110.07,110.61,42697.0,110.48,110.72,110.07,110.61,42697.0
2016-08-22 14:00:00,110.68,110.87,110.36,110.36,37082.0,110.68,110.87,110.36,110.36,37082.0
2016-08-22 15:00:00,110.39,110.6,110.16,110.46,130173.0,110.39,110.6,110.16,110.46,130173.0
2016-08-23 09:30:00,110.36,111.38,110.36,111.38,14289.0,110.36,111.38,110.36,111.38,14289.0
2016-08-23 10:00:00,111.32,111.38,110.76,110.76,36139.0,111.32,111.38,110.76,110.76,36139.0
2016-08-23 11:00:00,110.81,110.95,110.37,110.5,37802.0,110.81,110.95,110.37,110.5,37802.0
2016-08-23 12:00:00,110.47,110.74,110.35,110.58,50332.0,110.47,110.74,110.35,110.58,50332.0
2016-08-23 13:00:00,110.61,110.81,110.6,110.76,25825.0,110.61,110.81,110.6,110.76,25825.0
2016-08-23 14:00:00,110.76,110.96,110.69,110.82,24831.0,110.76,110.96,110.69,110.82,24831.0
2016-08-23 15:00:00,110.81,110.96,110.58,110.62,64699.0,110.81,110.96,110.58,110.62,64699.0
2016-08-24 09:30:00,110.34,110.79,110.25,110.25,8124.0,110.34,110.79,110.25,110.25,8124.0
2016-08-24 10:00:00,110.22,110.69,109.89,110.45,22880.0,110.22,110.69,109.89,110.45,22880.0
2016-08-24 11:00:00,110.56,110.78,110.37,110.44,16642.0,110.56,110.78,110.37,110.44,16642.0
2016-08-24 12:00:00,110.45,110.65,110.31,110.64,27979.0,110.45,110.65,110.31,110.64,27979.0
2016-08-24 13:00:00,110.64,110.7,110.38,110.38,30446.0,110.64,110.7,110.38,110.38,30446.0
2016-08-24 14:00:00,110.35,110.37,110.13,110.23,57770.0,110.35,110.37,110.13,110.23,57770.0
2016-08-24 15:00:00,110.23,110.23,109.49,109.76,82046.0,110.23,110.23,109.49,109.76,82046.0
2016-08-25 09:30:00,109.48,110.32,109.43,109.83,12077.0,109.48,110.32,109.43,109.83,12077.0
2016-08-25 10:00:00,109.9,110.56,109.76,110.11,30300.0,109.9,110.56,109.76,110.11,30300.0
2016-08-25 11:00:00,110.1,110.48,109.89,110.04,49424.0,110.1,110.48,109.89,110.04,49424.0
2016-08-25 12:00:00,110.04,110.34,109.77,110.21,22097.0,110.04,110.34,109.77,110.21,22097.0
2016-08-25 13:00:00,110.27,110.44,109.89,110.12,16118.0,110.27,110.44,109.89,110.12,16118.0
2016-08-25 14:00:00,110.09,110.15,109.5,109.54,26570.0,110.09,110.15,109.5,109.54,26570.0
2016-08-25 15:00:00,109.54,109.91,109.43,109.87,74570.0,109.54,109.91,109.43,109.87,74570.0
2016-08-26 09:30:00,109.74,110.24,109.72,110.14,28415.0,109.74,110.24,109.72,110.14,28415.0
2016-08-26 10:00:00,110.1,111.27,109.71,110.47,71777.0,110.1,111.27,109.71,110.47,71777.0
2016-08-26 11:00:00,110.45,110.55,109.65,109.69,55201.0,110.45,110.55,109.65,109.69,55201.0
2016-08-26 12:00:00,109.73,110.17,109.48,110.17,28074.0,109.73,110.17,109.48,110.17,28074.0
2016-08-26 13:00:00,110.14,110.19,109.71,109.82,52258.0,110.14,110.19,109.71,109.82,52258.0
2016-08-26 14:00:00,109.8,110.03,109.6,109.81,28691.0,109.8,110.03,109.6,109.81,28691.0
2016-08-26 15:00:00,109.88,110.28,109.78,110.14,63682.0,109.88,110.28,109.78,110.14,63682.0
2016-08-29 09:30:00,110.15,111.27,110.02,111.01,21827.0,110.15,111.27,110.02,111.01,21827.0
2016-08-29 10:00:00,110.92,111.84,110.74,111.8,42008.0,110.92,111.84,110.74,111.8,42008.0
2016-08-29 11:00:00,111.8,112.46,111.58,112.41,47744.0,111.8,112.46,111.58,112.41,47744.0
2016-08-29 12:00:00,112.36,112.48,112.14,112.46,30025.0,112.36,112.48,112.14,112.46,30025.0
2016-08-29 13:00:00,112.47,112.65,112.34,112.55,34166.0,112.47,112.65,112.34,112.55,34166.0
2016-08-29 14:00:00,112.5,112.78,112.28,112.39,61779.0,112.5,112.78,112.28,112.39,61779.0
2016-08-29 15:00:00,112.45,112.49,111.99,112.07,84572.0,112.45,112.49,111.99,112.07,84572.0
2016-08-30 09:30:00,112.35,113.48,112.21,113.17,34635.0,112.35,113.48,112.21,113.17,34635.0
2016-08-30 10:00:00,113.16,113.43,112.62,113.02,115199.0,113.16,113.43,112.62,113.02,115199.0
2016-08-30 11:00:00,113.05,113.31,112.84,113.2,68108.0,113.05,113.31,112.84,113.2,68108.0
2016-08-30 12:00:00,113.19,113.38,112.9,113.08,44899.0,113.19,113.38,112.9,113.08,44899.0
2016-08-30 13:00:00,113.08,113.18,112.94,113.06,48260.0,113.08,113.18,112.94,113.06,48260.0
2016-08-30 14:00:00,113.05,113.05,112.61,112.7,71273.0,113.05,113.05,112.61,112.7,71273.0
2016-08-30 15:00:00,112.68,113.12,112.62,113.12,181824.0,112.68,113.12,112.62,113.12,181824.0
2016-08-31 09:30:00,112.6,113.07,111.83,112.2,18735.0,112.6,113.07,111.83,112.2,18735.0
2016-08-31 10:00:00,112.18,112.32,111.75,112.0,39018.0,112.18,112.32,111.75,112.0,39018.0
2016-08-31 11:00:00,111.96,112.38,111.9,112.09,36075.0,111.96,112.38,111.9,112.09,36075.0
2016-08-31 12:00:00,112.15,112.23,111.89,111.93,20957.0,112.15,112.23,111.89,111.93,20957.0
2016-08-31 13:00:00,111.98,112.23,111.9,112.16,20775.0,111.98,112.23,111.9,112.16,20775.0
2016-08-31 14:00:00,112.14,112.83,112.11,112.33,46748.0,112.14,112.83,112.11,112.33,46748.0
2016-08-31 15:00:00,112.32,112.83,112.29,112.65,70775.0,112.32,112.83,112.29,112.65,70775.0
2016-09-01 09:30:00,113.01,113.01,112.26,112.7,15531.0,113.01,113.01,112.26,112.7,15531.0
2016-09-01 10:00:00,112.48,113.09,112.37,112.86,41683.0,112.48,113.09,112.37,112.86,41683.0
2016-09-01 11:00:00,112.82,113.89,112.65,113.72,59079.0,112.82,113.89,112.65,113.72,59079.0
2016-09-01 12:00:00,113.72,113.8,113.49,113.49,36983.0,113.72,113.8,113.49,113.49,36983.0
2016-09-01 13:00:00,113.5,113.56,113.31,113.38,23680.0,113.5,113.56,113.31,113.38,23680.0
2016-09-01 14:00:00,113.36,113.36,113.03,113.07,28173.0,113.36,113.36,113.03,113.07,28173.0
2016-09-01 15:00:00,113.07,113.27,112.92,113.15,75741.0,113.07,113.27,112.92,113.15,75741.0
2016-09-02 09:30:00,113.3,114.09,113.3,113.56,11019.0,113.3,114.09,113.3,113.56,11019.0
2016-09-02 10:00:00,113.7,113.98,113.46,113.56,33190.0,113.7,113.98,113.46,113.56,33190.0
2016-09-02 11:00:00,113.56,114.1,113.53,113.78,33593.0,113.56,114.1,113.53,113.78,33593.0
2016-09-02 12:00:00,113.84,113.85,113.43,113.7,16322.0,113.84,113.85,113.43,113.7,16322.0
2016-09-02 13:00:00,113.71,113.8,113.6,113.68,16707.0,113.71,113.8,113.6,113.68,16707.0
2016-09-02 14:00:00,113.69,114.04,113.68,113.96,21300.0,113.69,114.04,113.68,113.96,21300.0
2016-09-02 15:00:00,113.94,114.19,113.82,114.09,50993.0,113.94,114.19,113.82,114.09,50993.0
2016-09-06 09:30:00,114.21,114.4,113.48,113.53,15323.0,114.21,114.4,113.48,113.53,15323.0
2016-09-06 10:00:00,113.51,114.14,113.08,114.14,37551.0,113.51,114.14,113.08,114.14,37551.0
2016-09-06 11:00:00,114.14,114.51,113.95,114.46,26484.0,114.14,114.51,113.95,114.46,26484.0
2016-09-06 12:00:00,114.47,114.51,114.3,114.32,24935.0,114.47,114.51,114.3,114.32,24935.0
2016-09-06 13:00:00,114.28,114.37,114.21,114.22,15735.0,114.28,114.37,114.21,114.22,15735.0
2016-09-06 14:00:00,114.23,114.33,114.12,114.18,24498.0,114.23,114.33,114.12,114.18,24498.0
2016-09-06 15:00:00,114.18,114.24,113.81,113.95,150488.0,114.18,114.24,113.81,113.95,150488.0
2016-09-07 09:30:00,114.07,114.62,113.8,114.08,18382.0,114.07,114.62,113.8,114.08,18382.0
2016-09-07 10:00:00,114.17,114.48,114.05,114.15,32398.0,114.17,114.48,114.05,114.15,32398.0
2016-09-07 11:00:00,114.11,114.55,114.04,114.55,69298.0,114.11,114.55,114.04,114.55,69298.0
2016-09-07 12:00:00,114.5,115.06,114.38,114.4,37690.0,114.5,115.06,114.38,114.4,37690.0
2016-09-07 13:00:00,114.39,114.5,114.23,114.39,19768.0,114.39,114.5,114.23,114.39,19768.0
2016-09-07 14:00:00,114.36,114.56,114.29,114.5,21586.0,114.36,114.56,114.29,114.5,21586.0
2016-09-07 15:00:00,114.51,114.81,114.51,114.76,72585.0,114.51,114.81,114.51,114.76,72585.0
2016-09-08 09:30:00,114.61,114.83,113.82,114.57,10588.0,114.61,114.83,113.82,114.57,10588.0
2016-09-08 10:00:00,114.43,114.56,114.2,114.36,21740.0,114.43,114.56,114.2,114.36,21740.0
2016-09-08 11:00:00,114.39,114.61,114.28,114.46,39142.0,114.39,114.61,114.28,114.46,39142.0
2016-09-08 12:00:00,114.42,114.47,114.01,114.02,35942.0,114.42,114.47,114.01,114.02,35942.0
2016-09-08 13:00:00,114.12,114.26,114.02,114.23,24387.0,114.12,114.26,114.02,114.23,24387.0
2016-09-08 14:00:00,114.23,114.31,114.03,114.09,29304.0,114.23,114.31,114.03,114.09,29304.0
2016-09-08 15:00:00,114.09,114.3,113.93,114.19,85796.0,114.09,114.3,113.93,114.19,85796.0
2016-09-09 09:30:00,113.35,113.39,112.26,112.29,30530.0,113.35,113.39,112.26,112.29,30530.0
2016-09-09 10:00:00,112.22,112.28,111.8,111.95,25647.0,112.22,112.28,111.8,111.95,25647.0
2016-09-09 11:00:00,112.07,112.15,111.39,111.5,42242.0,112.07,112.15,111.39,111.5,42242.0
2016-09-09 12:00:00,111.37,111.71,111.23,111.47,17856.0,111.37,111.71,111.23,111.47,17856.0
2016-09-09 13:00:00,111.42,111.47,110.56,110.7,34261.0,111.42,111.47,110.56,110.7,34261.0
2016-09-09 14:00:00,110.72,110.91,110.4,110.5,31216.0,110.72,110.91,110.4,110.5,31216.0
2016-09-09 15:00:00,110.48,110.55,109.92,109.92,96034.0,110.48,110.55,109.92,109.92,96034.0
2016-09-12 09:30:00,109.6,110.61,109.17,109.9,34177.0,109.6,110.61,109.17,109.9,34177.0
2016-09-12 10:00:00,109.92,110.22,109.7,109.75,62219.0,109.92,110.22,109.7,109.75,62219.0
2016-09-12 11:00:00,109.75,110.65,109.63,110.56,44299.0,109.75,110.65,109.63,110.56,44299.0
2016-09-12 12:00:00,110.54,110.72,110.32,110.62,33015.0,110.54,110.72,110.32,110.62,33015.0
2016-09-12 13:00:00,110.69,111.02,110.41,110.96,22381.0,110.69,111.02,110.41,110.96,22381.0
2016-09-12 14:00:00,110.96,111.65,110.95,111.37,29181.0,110.96,111.65,110.95,111.37,29181.0
2016-09-12 15:00:00,111.36,111.75,111.19,111.66,78666.0,111.36,111.75,111.19,111.66,78666.0
2016-09-13 09:30:00,111.0,111.0,110.55,110.67,9768.0,111.0,111.0,110.55,110.67,9768.0
2016-09-13 10:00:00,110.57,110.94,110.4,110.49,23568.0,110.57,110.94,110.4,110.49,23568.0
2016-09-13 11:00:00,110.43,110.5,109.55,109.59,38465.0,110.43,110.5,109.55,109.59,38465.0
2016-09-13 12:00:00,109.59,109.64,108.39,108.46,60599.0,109.59,109.64,108.39,108.46,60599.0
2016-09-13 13:00:00,108.48,109.37,108.41,108.83,122436.0,108.48,109.37,108.41,108.83,122436.0
2016-09-13 14:00:00,108.85,109.02,108.4,108.4,52394.0,108.85,109.02,108.4,108.4,52394.0
2016-09-13 15:00:00,108.47,108.73,108.16,108.17,142614.0,108.47,108.73,108.16,108.17,142614.0
2016-09-14 09:30:00,108.18,109.04,108.18,108.63,13313.0,108.18,109.04,108.18,108.63,13313.0
2016-09-14 10:00:00,108.55,109.03,108.05,108.15,47150.0,108.55,109.03,108.05,108.15,47150.0
2016-09-14 11:00:00,108.16,108.83,107.71,108.72,67456.0,108.16,108.83,107.71,108.72,67456.0
2016-09-14 12:00:00,108.84,108.89,108.32,108.48,16823.0,108.84,108.89,108.32,108.48,16823.0
2016-09-14 13:00:00,108.55,108.61,108.31,108.52,28201.0,108.55,108.61,108.31,108.52,28201.0
2016-09-14 14:00:00,108.54,108.66,108.1,108.63,45573.0,108.54,108.66,108.1,108.63,45573.0
2016-09-14 15:00:00,108.67,108.68,108.27,108.55,57586.0,108.67,108.68,108.27,108.55,57586.0
2016-09-15 09:30:00,108.48,109.04,108.31,108.68,17890.0,108.48,109.04,108.31,108.68,17890.0
2016-09-15 10:00:00,108.73,109.26,108.61,109.16,35774.0,108.73,109.26,108.61,109.16,35774.0
2016-09-15 11:00:00,109.14,109.41,109.05,109.14,36501.0,109.14,109.41,109.05,109.14,36501.0
2016-09-15 12:00:00,109.13,109.5,109.12,109.38,25744.0,109.13,109.5,109.12,109.38,25744.0
2016-09-15 13:00:00,109.38,109.73,109.29,109.73,36751.0,109.38,109.73,109.29,109.73,36751.0
2016-09-15 14:00:00,109.72,109.84,109.5,109.66,44539.0,109.72,109.84,109.5,109.66,44539.0
2016-09-15 15:00:00,109.68,109.76,109.43,109.57,76082.0,109.68,109.76,109.43,109.57,76082.0
2016-09-16 09:30:00,108.89,109.23,108.33,108.47,83399.0,108.89,109.23,108.33,108.47,83399.0
2016-09-16 10:00:00,108.47,109.18,108.11,108.77,68739.0,108.47,109.18,108.11,108.77,68739.0
2016-09-16 11:00:00,108.7,108.85,108.36,108.85,59395.0,108.7,108.85,108.36,108.85,59395.0
2016-09-16 12:00:00,108.78,109.13,108.62,109.06,48247.0,108.78,109.13,108.62,109.06,48247.0
2016-09-16 13:00:00,109.09,109.21,108.77,108.89,17847.0,109.09,109.21,108.77,108.89,17847.0
2016-09-16 14:00:00,108.88,109.15,108.8,108.97,16671.0,108.88,109.15,108.8,108.97,16671.0
2016-09-16 15:00:00,109.07,110.0,109.07,109.54,120958.0,109.07,110.0,109.07,109.54,120958.0
2016-09-19 09:30:00,109.53,110.91,109.49,110.84,30841.0,109.53,110.91,109.49,110.84,30841.0
2016-09-19 10:00:00,110.99,111.26,110.96,111.0,33054.0,110.99,111.26,110.96,111.0,33054.0
2016-09-19 11:00:00,111.01,111.15,110.82,111.09,29884.0,111.01,111.15,110.82,111.09,29884.0
2016-09-19 12:00:00,111.1,111.13,110.53,110.69,28943.0,111.1,111.13,110.53,110.69,28943.0
2016-09-19 13:00:00,110.7,110.8,110.29,110.68,24731.0,110.7,110.8,110.29,110.68,24731.0
2016-09-19 14:00:00,110.65,110.85,110.58,110.84,23386.0,110.65,110.85,110.58,110.84,23386.0
2016-09-19 15:00:00,110.8,110.95,110.44,110.64,60152.0,110.8,110.95,110.44,110.64,60152.0
2016-09-20 09:30:00,111.7,112.16,111.07,111.74,19122.0,111.7,112.16,111.07,111.74,19122.0
2016-09-20 10:00:00,111.73,112.22,111.72,111.81,46167.0,111.73,112.22,111.72,111.81,46167.0
2016-09-20 11:00:00,111.88,111.89,111.24,111.38,19603.0,111.88,111.89,111.24,111.38,19603.0
2016-09-20 12:00:00,111.3,111.56,111.29,111.4,18951.0,111.3,111.56,111.29,111.4,18951.0
2016-09-20 13:00:00,111.42,111.64,111.3,111.63,25012.0,111.42,111.64,111.3,111.63,25012.0
2016-09-20 14:00:00,111.68,112.13,111.6,112.1,37745.0,111.68,112.13,111.6,112.1,37745.0
2016-09-20 15:00:00,112.1,112.21,111.83,111.84,89311.0,112.1,112.21,111.83,111.84,89311.0
2016-09-21 09:30:00,111.85,112.49,110.77,111.65,43101.0,111.85,112.49,110.77,111.65,43101.0
2016-09-21 10:00:00,111.84,111.91,111.07,111.07,29365.0,111.84,111.91,111.07,111.07,29365.0
2016-09-21 11:00:00,111.16,111.42,110.96,111.02,24490.0,111.16,111.42,110.96,111.02,24490.0
2016-09-21 12:00:00,110.97,110.97,110.43,110.8,30930.0,110.97,110.97,110.43,110.8,30930.0
2016-09-21 13:00:00,110.86,110.98,110.43,110.59,36388.0,110.86,110.98,110.43,110.59,36388.0
2016-09-21 14:00:00,110.44,111.63,110.42,111.42,61456.0,110.44,111.63,110.42,111.42,61456.0
2016-09-21 15:00:00,111.47,112.29,111.39,112.07,163604.0,111.47,112.29,111.39,112.07,163604.0
2016-09-22 09:30:00,112.89,114.1,112.45,112.79,13226.0,112.89,114.1,112.45,112.79,13226.0
2016-09-22 10:00:00,112.56,113.54,112.45,113.19,42055.0,112.56,113.54,112.45,113.19,42055.0
2016-09-22 11:00:00,113.24,113.25,112.49,113.01,57502.0,113.24,113.25,112.49,113.01,57502.0
2016-09-22 12:00:00,113.06,113.25,112.92,113.13,33708.0,113.06,113.25,112.92,113.13,33708.0
2016-09-22 13:00:00,113.12,113.48,112.99,113.21,52625.0,113.12,113.48,112.99,113.21,52625.0
2016-09-22 14:00:00,113.23,113.23,112.87,112.93,23110.0,113.23,113.23,112.87,112.93,23110.0
2016-09-22 15:00:00,112.99,113.4,112.97,113.13,74460.0,112.99,113.4,112.97,113.13,74460.0
2016-09-23 09:30:00,112.51,112.87,111.85,111.86,20868.0,112.51,112.87,111.85,111.86,20868.0
2016-09-23 10:00:00,111.81,111.96,111.13,111.53,43377.0,111.81,111.96,111.13,111.53,43377.0
2016-09-23 11:00:00,111.52,111.52,111.17,111.33,33777.0,111.52,111.52,111.17,111.33,33777.0
2016-09-23 12:00:00,111.3,111.47,111.23,111.25,22686.0,111.3,111.47,111.23,111.25,22686.0
2016-09-23 13:00:00,111.23,111.33,111.15,111.2,23479.0,111.23,111.33,111.15,111.2,23479.0
2016-09-23 14:00:00,111.28,111.52,111.23,111.52,43660.0,111.28,111.52,111.23,111.52,43660.0
2016-09-23 15:00:00,111.55,111.81,111.21,111.35,69679.0,111.55,111.81,111.21,111.35,69679.0
2016-09-26 09:30:00,111.55,111.59,110.86,111.29,16250.0,111.55,111.59,110.86,111.29,16250.0
2016-09-26 10:00:00,111.24,111.46,111.08,111.31,11251.0,111.24,111.46,111.08,111.31,11251.0
2016-09-26 11:00:00,111.36,111.38,111.01,111.38,12589.0,111.36,111.38,111.01,111.38,12589.0
2016-09-26 12:00:00,111.4,111.7,111.19,111.5,22218.0,111.4,111.7,111.19,111.5,22218.0
2016-09-26 13:00:00,111.47,111.48,110.92,111.09,11447.0,111.47,111.48,110.92,111.09,11447.0
2016-09-26 14:00:00,111.19,111.28,111.03,111.13,13244.0,111.19,111.28,111.03,111.13,13244.0
2016-09-26 15:00:00,111.12,111.25,110.89,110.96,34485.0,111.12,111.25,110.89,110.96,34485.0
2016-09-27 09:30:00,111.29,111.57,110.51,111.48,18805.0,111.29,111.57,110.51,111.48,18805.0
2016-09-27 10:00:00,111.59,112.25,111.47,112.1,32638.0,111.59,112.25,111.47,112.1,32638.0
2016-09-27 11:00:00,112.05,113.37,112.05,112.88,62548.0,112.05,113.37,112.05,112.88,62548.0
2016-09-27 12:00:00,112.84,113.5,112.84,113.39,36893.0,112.84,113.5,112.84,113.39,36893.0
2016-09-27 13:00:00,113.35,113.98,113.25,113.54,33497.0,113.35,113.98,113.25,113.54,33497.0
2016-09-27 14:00:00,113.53,113.58,113.07,113.31,34197.0,113.53,113.58,113.07,113.31,34197.0
2016-09-27 15:00:00,113.27,113.36,113.11,113.26,85545.0,113.27,113.36,113.11,113.26,85545.0
2016-09-28 09:30:00,113.36,113.36,112.86,112.98,8790.0,113.36,113.36,112.86,112.98,8790.0
2016-09-28 10:00:00,113.05,113.19,112.57,112.64,18459.0,113.05,113.19,112.57,112.64,18459.0
2016-09-28 11:00:00,112.63,112.9,112.32,112.66,15600.0,112.63,112.9,112.32,112.66,15600.0
2016-09-28 12:00:00,112.75,113.05,112.56,112.72,23824.0,112.75,113.05,112.56,112.72,23824.0
2016-09-28 13:00:00,112.64,112.67,112.34,112.67,21723.0,112.64,112.67,112.34,112.67,21723.0
2016-09-28 14:00:00,112.78,113.0,112.58,112.88,20047.0,112.78,113.0,112.58,112.88,20047.0
2016-09-28 15:00:00,112.95,113.52,112.74,113.39,70505.0,112.95,113.52,112.74,113.39,70505.0
2016-09-29 09:30:00,112.94,113.29,112.05,112.82,22425.0,112.94,113.29,112.05,112.82,22425.0
2016-09-29 10:00:00,112.98,112.98,112.0,112.4,46251.0,112.98,112.98,112.0,112.4,46251.0
2016-09-29 11:00:00,112.3,112.41,111.75,112.14,29233.0,112.3,112.41,111.75,112.14,29233.0
2016-09-29 12:00:00,112.14,112.47,111.57,111.79,34281.0,112.14,112.47,111.57,111.79,34281.0
2016-09-29 13:00:00,111.71,112.11,111.27,111.42,28354.0,111.71,112.11,111.27,111.42,28354.0
2016-09-29 14:00:00,111.33,112.44,111.33,112.2,38615.0,111.33,112.44,111.33,112.2,38615.0
2016-09-29 15:00:00,112.17,112.23,111.62,111.88,61268.0,112.17,112.23,111.62,111.88,61268.0
2016-09-30 09:30:00,111.98,112.63,111.57,111.61,18018.0,111.98,112.63,111.57,111.61,18018.0
2016-09-30 10:00:00,111.65,112.75,111.65,112.61,28591.0,111.65,112.75,111.65,112.61,28591.0
2016-09-30 11:00:00,112.69,113.22,112.4,112.45,52184.0,112.69,113.22,112.4,112.45,52184.0
2016-09-30 12:00:00,112.48,112.94,112.43,112.74,17754.0,112.48,112.94,112.43,112.74,17754.0
2016-09-30 13:00:00,112.69,112.79,112.34,112.6,20726.0,112.69,112.79,112.34,112.6,20726.0
2016-09-30 14:00:00,112.58,112.84,112.41,112.77,20520.0,112.58,112.84,112.41,112.77,20520.0
2016-09-30 15:00:00,112.79,113.11,112.67,112.71,68392.0,112.79,113.11,112.67,112.71,68392.0
2016-10-03 09:30:00,112.37,113.27,112.07,112.51,26612.0,112.37,113.27,112.07,112.51,26612.0
2016-10-03 10:00:00,112.55,112.92,112.13,112.87,68267.0,112.55,112.92,112.13,112.87,68267.0
2016-10-03 11:00:00,112.79,112.92,112.43,112.82,39759.0,112.79,112.92,112.43,112.82,39759.0
2016-10-03 12:00:00,112.77,112.93,112.45,112.88,26525.0,112.77,112.93,112.45,112.88,26525.0
2016-10-03 13:00:00,112.93,113.15,112.65,113.14,24292.0,112.93,113.15,112.65,113.14,24292.0
2016-10-03 14:00:00,113.17,113.18,112.85,113.06,33098.0,113.17,113.18,112.85,113.06,33098.0
2016-10-03 15:00:00,113.07,113.25,112.81,113.08,72066.0,113.07,113.25,112.81,113.08,72066.0
2016-10-04 09:30:00,112.92,113.81,112.22,112.96,70162.0,112.92,113.81,112.22,112.96,70162.0
2016-10-04 10:00:00,112.96,113.5,112.22,113.02,46252.0,112.96,113.5,112.22,113.02,46252.0
2016-10-04 11:00:00,113.01,113.07,112.3,112.48,55916.0,113.01,113.07,112.3,112.48,55916.0
2016-10-04 12:00:00,112.48,112.79,112.22,112.73,45229.0,112.48,112.79,112.22,112.73,45229.0
2016-10-04 13:00:00,112.72,112.75,112.36,112.44,49160.0,112.72,112.75,112.36,112.44,49160.0
2016-10-04 14:00:00,112.45,112.76,112.33,112.54,51280.0,112.45,112.76,112.33,112.54,51280.0
2016-10-04 15:00:00,112.52,113.18,112.48,112.97,124629.0,112.52,113.18,112.48,112.97,124629.0
2016-10-05 09:30:00,112.95,113.45,112.74,113.13,33250.0,112.95,113.45,112.74,113.13,33250.0
2016-10-05 10:00:00,113.19,113.22,112.68,112.69,38053.0,113.19,113.22,112.68,112.69,38053.0
2016-10-05 11:00:00,112.69,113.69,112.69,113.44,56041.0,112.69,113.69,112.69,113.44,56041.0
2016-10-05 12:00:00,113.43,113.69,113.14,113.16,28840.0,113.43,113.69,113.14,113.16,28840.0
2016-10-05 13:00:00,113.15,113.47,113.11,113.45,34345.0,113.15,113.47,113.11,113.45,34345.0
2016-10-05 14:00:00,113.44,113.56,113.07,113.18,54742.0,113.44,113.56,113.07,113.18,54742.0
2016-10-05 15:00:00,113.16,113.24,112.57,112.93,111054.0,113.16,113.24,112.57,112.93,111054.0
2016-10-06 09:30:00,112.9,113.32,112.65,113.16,16052.0,112.9,113.32,112.65,113.16,16052.0
2016-10-06 10:00:00,113.18,114.03,113.11,113.81,39991.0,113.18,114.03,113.11,113.81,39991.0
2016-10-06 11:00:00,113.79,113.8,113.22,113.71,73315.0,113.79,113.8,113.22,113.71,73315.0
2016-10-06 12:00:00,113.73,113.81,113.19,113.76,114989.0,113.73,113.81,113.19,113.76,114989.0
2016-10-06 13:00:00,113.65,114.07,113.31,113.31,77025.0,113.65,114.07,113.31,113.31,77025.0
2016-10-06 14:00:00,113.31,113.35,112.87,112.93,31659.0,113.31,113.35,112.87,112.93,31659.0
2016-10-06 15:00:00,112.96,113.24,112.94,113.08,82266.0,112.96,113.24,112.94,113.08,82266.0
2016-10-07 09:30:00,113.33,113.33,112.76,113.05,31302.0,113.33,113.33,112.76,113.05,31302.0
2016-10-07 10:00:00,112.91,114.92,112.89,114.56,151850.0,112.91,114.92,112.89,114.56,151850.0
2016-10-07 11:00:00,114.6,114.69,114.09,114.39,44561.0,114.6,114.69,114.09,114.39,44561.0
2016-10-07 12:00:00,114.41,114.59,114.14,114.59,16348.0,114.41,114.59,114.14,114.59,16348.0
2016-10-07 13:00:00,114.62,114.73,114.19,114.5,24991.0,114.62,114.73,114.19,114.5,24991.0
2016-10-07 14:00:00,114.53,115.33,114.37,115.33,70183.0,114.53,115.33,114.37,115.33,70183.0
2016-10-07 15:00:00,115.29,115.52,115.18,115.34,132460.0,115.29,115.52,115.18,115.34,132460.0
2016-10-10 09:30:00,115.47,116.74,115.45,116.5,25182.0,115.47,116.74,115.45,116.5,25182.0
2016-10-10 10:00:00,116.62,117.33,116.45,117.33,34159.0,116.62,117.33,116.45,117.33,34159.0
2016-10-10 11:00:00,117.34,117.66,117.26,117.53,32952.0,117.34,117.66,117.26,117.53,32952.0
2016-10-10 12:00:00,117.52,117.84,117.45,117.67,33659.0,117.52,117.84,117.45,117.67,33659.0
2016-10-10 13:00:00,117.65,117.73,116.9,116.95,16152.0,117.65,117.73,116.9,116.95,16152.0
2016-10-10 14:00:00,116.99,117.25,116.99,117.22,13295.0,116.99,117.25,116.99,117.22,13295.0
2016-10-10 15:00:00,117.23,117.35,116.92,117.02,46971.0,117.23,117.35,116.92,117.02,46971.0
2016-10-11 09:30:00,117.03,117.03,115.12,115.3,26553.0,117.03,117.03,115.12,115.3,26553.0
2016-10-11 10:00:00,115.33,115.45,114.01,114.01,31269.0,115.33,115.45,114.01,114.01,31269.0
2016-10-11 11:00:00,114.0,114.0,113.45,113.74,28559.0,114.0,114.0,113.45,113.74,28559.0
2016-10-11 12:00:00,113.76,113.78,113.31,113.36,30593.0,113.76,113.78,113.31,113.36,30593.0
2016-10-11 13:00:00,113.3,113.33,112.62,112.62,41073.0,113.3,113.33,112.62,112.62,41073.0
2016-10-11 14:00:00,112.7,113.0,112.45,112.89,37508.0,112.7,113.0,112.45,112.89,37508.0
2016-10-11 15:00:00,112.96,113.05,112.78,112.84,75292.0,112.96,113.05,112.78,112.84,75292.0
2016-10-12 09:30:00,113.14,113.73,112.69,112.94,25378.0,113.14,113.73,112.69,112.94,25378.0
2016-10-12 10:00:00,113.0,113.08,112.32,112.32,90174.0,113.0,113.08,112.32,112.32,90174.0
2016-10-12 11:00:00,112.43,112.83,112.16,112.23,33120.0,112.43,112.83,112.16,112.23,33120.0
2016-10-12 12:00:00,112.25,112.47,111.8,111.87,38274.0,112.25,112.47,111.8,111.87,38274.0
2016-10-12 13:00:00,111.9,112.2,111.88,111.91,25138.0,111.9,112.2,111.88,111.91,25138.0
2016-10-12 14:00:00,111.87,111.97,111.57,111.91,39565.0,111.87,111.97,111.57,111.91,39565.0
2016-10-12 15:00:00,111.84,111.94,111.6,111.7,85377.0,111.84,111.94,111.6,111.7,85377.0
2016-10-13 09:30:00,111.01,111.71,110.59,111.15,30638.0,111.01,111.71,110.59,111.15,30638.0
2016-10-13 10:00:00,111.06,111.11,110.51,110.85,54033.0,111.06,111.11,110.51,110.85,54033.0
2016-10-13 11:00:00,110.82,110.92,110.67,110.78,44685.0,110.82,110.92,110.67,110.78,44685.0
2016-10-13 12:00:00,110.78,110.96,110.63,110.79,98897.0,110.78,110.96,110.63,110.79,98897.0
2016-10-13 13:00:00,110.81,110.85,110.47,110.82,18900.0,110.81,110.85,110.47,110.82,18900.0
2016-10-13 14:00:00,110.85,110.91,110.69,110.91,71873.0,110.85,110.91,110.69,110.91,71873.0
2016-10-13 15:00:00,110.88,110.9,110.55,110.7,69858.0,110.88,110.9,110.55,110.7,69858.0
2016-10-14 09:30:00,111.61,111.73,110.69,111.31,16654.0,111.61,111.73,110.69,111.31,16654.0
2016-10-14 10:00:00,111.25,111.73,111.19,111.49,28234.0,111.25,111.73,111.19,111.49,28234.0
2016-10-14 11:00:00,111.4,111.48,110.9,110.97,16823.0,111.4,111.48,110.9,110.97,16823.0
2016-10-14 12:00:00,110.89,111.12,110.75,111.06,13955.0,110.89,111.12,110.75,111.06,13955.0
2016-10-14 13:00:00,111.05,111.48,110.96,111.39,67257.0,111.05,111.48,110.96,111.39,67257.0
2016-10-14 14:00:00,111.27,111.37,110.65,110.74,33492.0,111.27,111.37,110.65,110.74,33492.0
2016-10-14 15:00:00,110.73,111.37,110.7,111.1,112135.0,110.73,111.37,110.7,111.1,112135.0
2016-10-17 09:30:00,111.0,111.62,110.57,110.79,74329.0,111.0,111.62,110.57,110.79,74329.0
2016-10-17 10:00:00,110.69,111.43,110.63,111.18,65322.0,110.69,111.43,110.63,111.18,65322.0
2016-10-17 11:00:00,111.22,111.73,110.92,111.48,67195.0,111.22,111.73,110.92,111.48,67195.0
2016-10-17 12:00:00,111.55,111.6,111.28,111.43,51304.0,111.55,111.6,111.28,111.43,51304.0
2016-10-17 13:00:00,111.36,111.48,111.12,111.18,30781.0,111.36,111.48,111.12,111.18,30781.0
2016-10-17 14:00:00,111.24,111.43,111.11,111.37,60720.0,111.24,111.43,111.11,111.37,60720.0
2016-10-17 15:00:00,111.33,111.38,111.04,111.26,67100.0,111.33,111.38,111.04,111.26,67100.0
2016-10-18 09:30:00,112.6,113.12,112.0,112.15,20187.0,112.6,113.12,112.0,112.15,20187.0
2016-10-18 10:00:00,112.17,112.17,111.76,111.93,24647.0,112.17,112.17,111.76,111.93,24647.0
2016-10-18 11:00:00,111.87,112.44,111.7,112.38,45185.0,111.87,112.44,111.7,112.38,45185.0
2016-10-18 12:00:00,112.5,113.12,112.35,112.8,37998.0,112.5,113.12,112.35,112.8,37998.0
2016-10-18 13:00:00,112.87,112.9,112.33,112.51,18602.0,112.87,112.9,112.33,112.51,18602.0
2016-10-18 14:00:00,112.5,113.09,112.44,113.0,59840.0,112.5,113.09,112.44,113.0,59840.0
2016-10-18 15:00:00,112.92,112.96,112.52,112.58,64918.0,112.92,112.96,112.52,112.58,64918.0
2016-10-19 09:30:00,112.39,113.3,112.38,112.66,20751.0,112.39,113.3,112.38,112.66,20751.0
2016-10-19 10:00:00,112.67,113.06,112.21,113.06,61662.0,112.67,113.06,112.21,113.06,61662.0
2016-10-19 11:00:00,113.05,113.05,112.51,112.64,50510.0,113.05,113.05,112.51,112.64,50510.0
2016-10-19 12:00:00,112.64,112.9,112.46,112.8,30064.0,112.64,112.9,112.46,112.8,30064.0
2016-10-19 13:00:00,112.82,113.05,112.59,112.65,20960.0,112.82,113.05,112.59,112.65,20960.0
2016-10-19 14:00:00,112.65,112.76,112.35,112.65,28634.0,112.65,112.76,112.35,112.65,28634.0
2016-10-19 15:00:00,112.68,112.93,112.61,112.75,68621.0,112.68,112.93,112.61,112.75,68621.0
2016-10-20 09:30:00,112.42,113.25,112.42,113.05,9541.0,112.42,113.25,112.42,113.05,9541.0
2016-10-20 10:00:00,113.05,113.26,112.31,112.41,29877.0,113.05,113.26,112.31,112.41,29877.0
2016-10-20 11:00:00,112.3,112.68,112.17,112.55,23269.0,112.3,112.68,112.17,112.55,23269.0
2016-10-20 12:00:00,112.58,112.63,112.04,112.05,33087.0,112.58,112.63,112.04,112.05,33087.0
2016-10-20 13:00:00,112.07,112.3,111.9,112.07,19945.0,112.07,112.3,111.9,112.07,19945.0
2016-10-20 14:00:00,112.03,112.21,111.6,111.96,38668.0,112.03,112.21,111.6,111.96,38668.0
2016-10-20 15:00:00,111.9,112.22,111.87,112.04,70370.0,111.9,112.22,111.87,112.04,70370.0
2016-10-21 09:30:00,111.31,111.31,110.24,110.58,15830.0,111.31,111.31,110.24,110.58,15830.0
2016-10-21 10:00:00,110.57,111.11,110.41,110.72,22123.0,110.57,111.11,110.41,110.72,22123.0
2016-10-21 11:00:00,110.75,110.91,110.54,110.69,20737.0,110.75,110.91,110.54,110.69,20737.0
2016-10-21 12:00:00,110.67,110.8,110.57,110.69,24754.0,110.67,110.8,110.57,110.69,24754.0
2016-10-21 13:00:00,110.76,110.83,110.43,110.62,16418.0,110.76,110.83,110.43,110.62,16418.0
2016-10-21 14:00:00,110.59,110.63,110.4,110.44,18408.0,110.59,110.63,110.4,110.44,18408.0
2016-10-21 15:00:00,110.45,110.72,110.33,110.48,79591.0,110.45,110.72,110.33,110.48,79591.0
2016-10-24 09:30:00,111.28,112.06,110.65,112.03,15519.0,111.28,112.06,110.65,112.03,15519.0
2016-10-24 10:00:00,112.03,112.58,112.03,112.39,62454.0,112.03,112.58,112.03,112.39,62454.0
2016-10-24 11:00:00,112.38,112.89,112.28,112.88,45653.0,112.38,112.89,112.28,112.88,45653.0
2016-10-24 12:00:00,112.89,112.9,112.46,112.59,23248.0,112.89,112.9,112.46,112.59,23248.0
2016-10-24 13:00:00,112.59,113.09,112.54,113.08,40557.0,112.59,113.09,112.54,113.08,40557.0
2016-10-24 14:00:00,113.07,113.07,112.84,112.85,39731.0,113.07,113.07,112.84,112.85,39731.0
2016-10-24 15:00:00,112.85,113.64,112.8,113.38,114172.0,112.85,113.64,112.8,113.38,114172.0
2016-10-25 09:30:00,113.68,114.11,112.09,112.85,32409.0,113.68,114.11,112.09,112.85,32409.0
2016-10-25 10:00:00,112.84,113.09,111.76,111.86,37037.0,112.84,113.09,111.76,111.86,37037.0
2016-10-25 11:00:00,111.89,111.98,111.62,111.96,20425.0,111.89,111.98,111.62,111.96,20425.0
2016-10-25 12:00:00,111.9,111.97,111.39,111.41,29278.0,111.9,111.97,111.39,111.41,29278.0
2016-10-25 13:00:00,111.38,111.49,111.15,111.23,19618.0,111.38,111.49,111.15,111.23,19618.0
2016-10-25 14:00:00,111.17,111.27,110.92,111.04,28693.0,111.17,111.27,110.92,111.04,28693.0
2016-10-25 15:00:00,111.09,111.29,110.83,111.02,47943.0,111.09,111.29,110.83,111.02,47943.0
2016-10-26 09:30:00,109.5,110.43,106.68,108.27,139422.0,109.5,110.43,106.68,108.27,139422.0
2016-10-26 10:00:00,108.16,108.74,107.23,107.67,91501.0,108.16,108.74,107.23,107.67,91501.0
2016-10-26 11:00:00,107.6,107.79,107.18,107.79,104868.0,107.6,107.79,107.18,107.79,104868.0
2016-10-26 12:00:00,107.79,108.17,107.4,107.44,70203.0,107.79,108.17,107.4,107.44,70203.0
2016-10-26 13:00:00,107.43,107.71,107.28,107.31,61209.0,107.43,107.71,107.28,107.31,61209.0
2016-10-26 14:00:00,107.28,107.33,106.27,106.3,94590.0,107.28,107.33,106.27,106.3,94590.0
2016-10-26 15:00:00,106.34,107.14,105.89,106.7,186860.0,106.34,107.14,105.89,106.7,186860.0
2016-10-27 09:30:00,107.21,107.27,106.13,107.27,23807.0,107.21,107.27,106.13,107.27,23807.0
2016-10-27 10:00:00,107.14,107.27,105.77,105.93,51846.0,107.14,107.27,105.77,105.93,51846.0
2016-10-27 11:00:00,105.95,106.53,105.8,106.43,76035.0,105.95,106.53,105.8,106.43,76035.0
2016-10-27 12:00:00,106.44,106.79,105.78,105.79,38068.0,106.44,106.79,105.78,105.79,38068.0
2016-10-27 13:00:00,105.85,105.95,104.9,104.9,59360.0,105.85,105.95,104.9,104.9,59360.0
2016-10-27 14:00:00,104.92,105.14,104.55,104.66,83406.0,104.92,105.14,104.55,104.66,83406.0
2016-10-27 15:00:00,104.68,105.0,104.56,104.91,146352.0,104.68,105.0,104.56,104.91,146352.0
2016-10-28 09:30:00,104.32,106.47,104.22,106.3,60794.0,104.32,106.47,104.22,106.3,60794.0
2016-10-28 10:00:00,106.21,106.34,105.15,105.69,67804.0,106.21,106.34,105.15,105.69,67804.0
2016-10-28 11:00:00,105.65,106.21,105.63,105.81,31651.0,105.65,106.21,105.63,105.81,31651.0
2016-10-28 12:00:00,105.86,106.22,105.77,106.02,42540.0,105.86,106.22,105.77,106.02,42540.0
2016-10-28 13:00:00,106.04,106.06,105.11,105.38,27368.0,106.04,106.06,105.11,105.38,27368.0
2016-10-28 14:00:00,105.36,105.55,105.16,105.44,29292.0,105.36,105.55,105.16,105.44,29292.0
2016-10-28 15:00:00,105.48,105.56,104.93,105.03,124082.0,105.48,105.56,104.93,105.03,124082.0
2016-10-31 09:30:00,104.9,105.3,103.76,105.2,76477.0,104.9,105.3,103.76,105.2,76477.0
2016-10-31 10:00:00,105.26,107.05,105.24,106.7,124533.0,105.26,107.05,105.24,106.7,124533.0
2016-10-31 11:00:00,106.69,107.21,106.0,106.0,70819.0,106.69,107.21,106.0,106.0,70819.0
2016-10-31 12:00:00,106.0,106.53,105.98,106.5,39684.0,106.0,106.53,105.98,106.5,39684.0
2016-10-31 13:00:00,106.54,106.54,106.23,106.29,29694.0,106.54,106.54,106.23,106.29,29694.0
2016-10-31 14:00:00,106.27,106.69,106.14,106.47,53235.0,106.27,106.69,106.14,106.47,53235.0
2016-10-31 15:00:00,106.47,107.65,106.45,107.14,181998.0,106.47,107.65,106.45,107.14,181998.0
2016-11-01 09:30:00,110.05,110.45,104.81,105.54,213296.0,110.05,110.45,104.81,105.54,213296.0
2016-11-01 10:00:00,105.54,106.63,102.5,103.72,215177.0,105.54,106.63,102.5,103.72,215177.0
2016-11-01 11:00:00,103.74,104.0,102.45,103.58,114250.0,103.74,104.0,102.45,103.58,114250.0
2016-11-01 12:00:00,103.63,104.55,103.59,104.23,114228.0,103.63,104.55,103.59,104.23,114228.0
2016-11-01 13:00:00,104.12,104.25,103.33,103.37,42855.0,104.12,104.25,103.33,103.37,42855.0
2016-11-01 14:00:00,103.37,103.73,102.86,103.53,110118.0,103.37,103.73,102.86,103.53,110118.0
2016-11-01 15:00:00,103.58,104.36,103.47,103.97,116860.0,103.58,104.36,103.47,103.97,116860.0
2016-11-02 09:30:00,103.71,104.86,103.25,104.58,44065.0,103.71,104.86,103.25,104.58,44065.0
2016-11-02 10:00:00,104.56,105.16,104.4,105.11,80682.0,104.56,105.16,104.4,105.11,80682.0
2016-11-02 11:00:00,105.14,105.51,105.03,105.29,48547.0,105.14,105.51,105.03,105.29,48547.0
2016-11-02 12:00:00,105.29,105.31,104.68,104.86,42700.0,105.29,105.31,104.68,104.86,42700.0
2016-11-02 13:00:00,104.88,105.67,104.71,105.42,88194.0,104.88,105.67,104.71,105.42,88194.0
2016-11-02 14:00:00,105.45,105.89,105.28,105.76,86551.0,105.45,105.89,105.28,105.76,86551.0
2016-11-02 15:00:00,105.75,105.89,105.3,105.46,200706.0,105.75,105.89,105.3,105.46,200706.0
2016-11-03 09:30:00,105.4,106.14,105.4,106.11,28950.0,105.4,106.14,105.4,106.11,28950.0
2016-11-03 10:00:00,106.07,106.44,105.43,105.51,67113.0,106.07,106.44,105.43,105.51,67113.0
2016-11-03 11:00:00,105.49,106.17,105.43,106.03,36763.0,105.49,106.17,105.43,106.03,36763.0
2016-11-03 12:00:00,105.98,106.16,105.31,105.31,65986.0,105.98,106.16,105.31,105.31,65986.0
2016-11-03 13:00:00,105.31,105.61,105.1,105.48,84598.0,105.31,105.61,105.1,105.48,84598.0
2016-11-03 14:00:00,105.48,105.7,105.39,105.55,33299.0,105.48,105.7,105.39,105.55,33299.0
2016-11-03 15:00:00,105.55,105.58,104.93,105.05,83786.0,105.55,105.58,104.93,105.05,83786.0
2016-11-04 09:30:00,105.49,106.58,105.49,106.32,31019.0,105.49,106.58,105.49,106.32,31019.0
2016-11-04 10:00:00,106.35,106.77,106.16,106.55,58028.0,106.35,106.77,106.16,106.55,58028.0
2016-11-04 11:00:00,106.61,107.45,106.59,107.45,69604.0,106.61,107.45,106.59,107.45,69604.0
2016-11-04 12:00:00,107.45,107.56,107.4,107.54,44080.0,107.45,107.56,107.4,107.54,44080.0
2016-11-04 13:00:00,107.54,107.65,107.3,107.34,41151.0,107.54,107.65,107.3,107.34,41151.0
2016-11-04 14:00:00,107.37,107.38,106.83,106.85,44336.0,107.37,107.38,106.83,106.85,44336.0
2016-11-04 15:00:00,106.88,106.9,106.18,106.22,99013.0,106.88,106.9,106.18,106.22,99013.0
2016-11-07 09:30:00,107.9,109.36,107.56,109.28,40189.0,107.9,109.36,107.56,109.28,40189.0
2016-11-07 10:00:00,109.36,109.66,108.8,108.94,76092.0,109.36,109.66,108.8,108.94,76092.0
2016-11-07 11:00:00,108.95,109.28,108.79,108.85,60752.0,108.95,109.28,108.79,108.85,60752.0
2016-11-07 12:00:00,108.88,109.05,108.49,108.6,48630.0,108.88,109.05,108.49,108.6,48630.0
2016-11-07 13:00:00,108.65,108.74,108.44,108.49,25358.0,108.65,108.74,108.44,108.49,25358.0
2016-11-07 14:00:00,108.44,108.57,108.34,108.43,34937.0,108.44,108.57,108.34,108.43,34937.0
2016-11-07 15:00:00,108.44,108.62,108.21,108.53,76783.0,108.44,108.62,108.21,108.53,76783.0
2016-11-08 09:30:00,108.31,109.0,107.97,108.27,16839.0,108.31,109.0,107.97,108.27,16839.0
2016-11-08 10:00:00,108.42,109.44,108.42,109.3,33582.0,108.42,109.44,108.42,109.3,33582.0
2016-11-08 11:00:00,109.34,110.29,109.31,110.28,29703.0,109.34,110.29,109.31,110.28,29703.0
2016-11-08 12:00:00,110.27,110.97,110.16,110.74,28965.0,110.27,110.97,110.16,110.74,28965.0
2016-11-08 13:00:00,110.74,110.74,110.01,110.23,19471.0,110.74,110.74,110.01,110.23,19471.0
2016-11-08 14:00:00,110.35,110.4,109.41,109.65,48621.0,110.35,110.4,109.41,109.65,48621.0
2016-11-08 15:00:00,109.76,109.84,109.3,109.4,84264.0,109.76,109.84,109.3,109.4,84264.0
2016-11-09 09:30:00,107.35,108.66,104.21,107.48,33446.0,107.35,108.66,104.21,107.48,33446.0
2016-11-09 10:00:00,107.16,107.44,105.61,107.41,56797.0,107.16,107.44,105.61,107.41,56797.0
2016-11-09 11:00:00,107.51,108.83,107.51,108.56,50525.0,107.51,108.83,107.51,108.56,50525.0
2016-11-09 12:00:00,108.76,108.85,107.99,108.26,35550.0,108.76,108.85,107.99,108.26,35550.0
2016-11-09 13:00:00,108.23,108.4,107.53,108.15,42859.0,108.23,108.4,107.53,108.15,42859.0
2016-11-09 14:00:00,108.12,109.09,108.09,108.73,58161.0,108.12,109.09,108.09,108.73,58161.0
2016-11-09 15:00:00,108.79,109.27,108.77,109.15,108207.0,108.79,109.27,108.77,109.15,108207.0
2016-11-10 09:30:00,110.13,111.03,109.48,109.48,29208.0,110.13,111.03,109.48,109.48,29208.0
2016-11-10 10:00:00,109.49,109.6,106.55,106.68,83021.0,109.49,109.6,106.55,106.68,83021.0
2016-11-10 11:00:00,106.66,108.68,106.66,108.16,114766.0,106.66,108.68,106.66,108.16,114766.0
2016-11-10 12:00:00,108.27,108.38,107.37,108.12,40099.0,108.27,108.38,107.37,108.12,40099.0
2016-11-10 13:00:00,108.17,108.91,108.08,108.84,35853.0,108.17,108.91,108.08,108.84,35853.0
2016-11-10 14:00:00,108.77,109.08,108.54,108.92,44568.0,108.77,109.08,108.54,108.92,44568.0
2016-11-10 15:00:00,108.89,109.23,108.72,108.73,73309.0,108.89,109.23,108.72,108.73,73309.0
2016-11-11 09:30:00,108.46,109.0,107.78,107.99,29481.0,108.46,109.0,107.78,107.99,29481.0
2016-11-11 10:00:00,107.97,108.89,107.97,108.8,40193.0,107.97,108.89,107.97,108.8,40193.0
2016-11-11 11:00:00,108.76,109.24,107.59,108.8,47816.0,108.76,109.24,107.59,108.8,47816.0
2016-11-11 12:00:00,108.7,109.42,108.69,108.96,33301.0,108.7,109.42,108.69,108.96,33301.0
2016-11-11 13:00:00,108.98,109.28,108.87,109.19,43576.0,108.98,109.28,108.87,109.19,43576.0
2016-11-11 14:00:00,109.19,109.32,109.04,109.08,51128.0,109.19,109.32,109.04,109.08,51128.0
2016-11-11 15:00:00,109.1,109.64,109.0,109.18,97460.0,109.1,109.64,109.0,109.18,97460.0
2016-11-14 09:30:00,109.91,110.22,109.0,109.0,16750.0,109.91,110.22,109.0,109.0,16750.0
2016-11-14 10:00:00,108.99,109.5,108.99,109.45,58103.0,108.99,109.5,108.99,109.45,58103.0
2016-11-14 11:00:00,109.4,110.35,109.27,109.86,47124.0,109.4,110.35,109.27,109.86,47124.0
2016-11-14 12:00:00,109.85,110.1,109.25,110.09,43716.0,109.85,110.1,109.25,110.09,43716.0
2016-11-14 13:00:00,110.12,110.23,109.51,109.55,29200.0,110.12,110.23,109.51,109.55,29200.0
2016-11-14 14:00:00,109.6,109.85,109.34,109.78,41703.0,109.6,109.85,109.34,109.78,41703.0
2016-11-14 15:00:00,109.77,109.77,109.06,109.35,112845.0,109.77,109.77,109.06,109.35,112845.0
2016-11-15 09:30:00,109.35,111.25,109.35,110.42,38906.0,109.35,111.25,109.35,110.42,38906.0
2016-11-15 10:00:00,110.34,112.88,110.34,112.78,83444.0,110.34,112.88,110.34,112.78,83444.0
2016-11-15 11:00:00,112.76,113.38,112.67,113.11,65966.0,112.76,113.38,112.67,113.11,65966.0
2016-11-15 12:00:00,113.11,113.11,112.55,112.55,48094.0,113.11,113.11,112.55,112.55,48094.0
2016-11-15 13:00:00,112.55,112.77,112.5,112.63,62932.0,112.55,112.77,112.5,112.63,62932.0
2016-11-15 14:00:00,112.65,113.29,112.59,113.17,93514.0,112.65,113.29,112.59,113.17,93514.0
2016-11-15 15:00:00,113.17,113.43,113.02,113.06,111783.0,113.17,113.43,113.02,113.06,111783.0
2016-11-16 09:30:00,112.41,113.44,112.41,112.74,23487.0,112.41,113.44,112.41,112.74,23487.0
2016-11-16 10:00:00,112.69,114.17,112.67,113.55,44349.0,112.69,114.17,112.67,113.55,44349.0
2016-11-16 11:00:00,113.61,113.71,113.14,113.57,35052.0,113.61,113.71,113.14,113.57,35052.0
2016-11-16 12:00:00,113.52,113.72,113.03,113.03,53522.0,113.52,113.72,113.03,113.03,53522.0
2016-11-16 13:00:00,113.04,113.09,112.8,112.85,34290.0,113.04,113.09,112.8,112.85,34290.0
2016-11-16 14:00:00,112.84,113.01,112.78,112.83,59382.0,112.84,113.01,112.78,112.83,59382.0
2016-11-16 15:00:00,112.83,112.95,112.7,112.73,117717.0,112.83,112.95,112.7,112.73,117717.0
2016-11-17 09:30:00,112.76,114.09,112.67,113.71,34612.0,112.76,114.09,112.67,113.71,34612.0
2016-11-17 10:00:00,113.8,114.58,113.58,114.46,78229.0,113.8,114.58,113.58,114.46,78229.0
2016-11-17 11:00:00,114.39,114.85,114.39,114.82,42821.0,114.39,114.85,114.39,114.82,42821.0
2016-11-17 12:00:00,114.74,115.35,114.74,114.87,36946.0,114.74,115.35,114.74,114.87,36946.0
2016-11-17 13:00:00,114.93,114.94,114.59,114.92,68582.0,114.93,114.94,114.59,114.92,68582.0
2016-11-17 14:00:00,114.93,115.04,114.68,115.03,86697.0,114.93,115.04,114.68,115.03,86697.0
2016-11-17 15:00:00,115.03,115.41,114.99,115.22,101344.0,115.03,115.41,114.99,115.22,101344.0
2016-11-18 09:30:00,115.53,116.3,115.08,115.8,45197.0,115.53,116.3,115.08,115.8,45197.0
2016-11-18 10:00:00,115.87,116.5,115.45,115.65,67552.0,115.87,116.5,115.45,115.65,67552.0
2016-11-18 11:00:00,115.71,115.74,114.72,114.87,58940.0,115.71,115.74,114.72,114.87,58940.0
2016-11-18 12:00:00,114.94,115.89,114.9,115.78,38423.0,114.94,115.89,114.9,115.78,38423.0
2016-11-18 13:00:00,115.81,115.98,115.69,115.9,39423.0,115.81,115.98,115.69,115.9,39423.0
2016-11-18 14:00:00,115.85,116.07,115.61,116.07,43780.0,115.85,116.07,115.61,116.07,43780.0
2016-11-18 15:00:00,116.02,116.47,115.92,116.14,77893.0,116.02,116.47,115.92,116.14,77893.0
2016-11-21 09:30:00,119.64,119.86,118.14,118.64,118691.0,119.64,119.86,118.14,118.64,118691.0
2016-11-21 10:00:00,118.62,118.92,118.12,118.44,89684.0,118.62,118.92,118.12,118.44,89684.0
2016-11-21 11:00:00,118.56,119.18,118.4,118.69,96749.0,118.56,119.18,118.4,118.69,96749.0
2016-11-21 12:00:00,118.69,118.83,118.16,118.33,76089.0,118.69,118.83,118.16,118.33,76089.0
2016-11-21 13:00:00,118.44,118.72,118.25,118.48,50426.0,118.44,118.72,118.25,118.48,50426.0
2016-11-21 14:00:00,118.48,118.54,118.3,118.38,50839.0,118.48,118.54,118.3,118.38,50839.0
2016-11-21 15:00:00,118.4,118.65,118.34,118.51,142229.0,118.4,118.65,118.34,118.51,142229.0
2016-11-22 09:30:00,118.74,119.89,118.0,118.68,62865.0,118.74,119.89,118.0,118.68,62865.0
2016-11-22 10:00:00,118.66,119.72,118.53,118.59,94260.0,118.66,119.72,118.53,118.59,94260.0
2016-11-22 11:00:00,118.56,118.84,117.78,118.05,86033.0,118.56,118.84,117.78,118.05,86033.0
2016-11-22 12:00:00,118.04,118.99,117.95,118.75,99362.0,118.04,118.99,117.95,118.75,99362.0
2016-11-22 13:00:00,118.7,119.37,118.7,119.24,71214.0,118.7,119.37,118.7,119.24,71214.0
2016-11-22 14:00:00,119.26,119.91,119.12,119.72,103250.0,119.26,119.91,119.12,119.72,103250.0
2016-11-22 15:00:00,119.72,120.08,119.6,119.88,153010.0,119.72,120.08,119.6,119.88,153010.0
2016-11-23 09:30:00,119.9,120.78,119.11,119.18,24229.0,119.9,120.78,119.11,119.18,24229.0
2016-11-23 10:00:00,119.16,120.65,119.09,120.03,58613.0,119.16,120.65,119.09,120.03,58613.0
2016-11-23 11:00:00,120.06,120.12,119.33,119.48,68926.0,120.06,120.12,119.33,119.48,68926.0
2016-11-23 12:00:00,119.49,119.63,119.29,119.56,35785.0,119.49,119.63,119.29,119.56,35785.0
2016-11-23 13:00:00,119.62,120.0,119.22,119.29,45770.0,119.62,120.0,119.22,119.29,45770.0
2016-11-23 14:00:00,119.32,120.05,119.32,119.78,57184.0,119.32,120.05,119.32,119.78,57184.0
2016-11-23 15:00:00,119.76,120.23,119.76,120.19,83743.0,119.76,120.23,119.76,120.19,83743.0
2016-11-25 09:30:00,120.16,120.77,120.01,120.51,17777.0,120.16,120.77,120.01,120.51,17777.0
2016-11-25 10:00:00,120.56,120.57,120.0,120.23,34450.0,120.56,120.57,120.0,120.23,34450.0
2016-11-25 11:00:00,120.21,120.8,119.78,120.42,53277.0,120.21,120.8,119.78,120.42,53277.0
2016-11-25 12:00:00,120.47,120.53,120.12,120.31,45995.0,120.47,120.53,120.12,120.31,45995.0
2016-11-28 09:30:00,120.15,120.8,120.11,120.26,22470.0,120.15,120.8,120.11,120.26,22470.0
2016-11-28 10:00:00,120.27,120.27,119.36,119.47,36684.0,120.27,120.27,119.36,119.47,36684.0
2016-11-28 11:00:00,119.47,119.8,118.82,119.63,51012.0,119.47,119.8,118.82,119.63,51012.0
2016-11-28 12:00:00,119.65,119.91,119.51,119.82,24407.0,119.65,119.91,119.51,119.82,24407.0
2016-11-28 13:00:00,119.82,119.89,119.53,119.57,24905.0,119.82,119.89,119.53,119.57,24905.0
2016-11-28 14:00:00,119.56,119.68,119.31,119.31,30394.0,119.56,119.68,119.31,119.31,30394.0
2016-11-28 15:00:00,119.33,119.52,119.29,119.39,52815.0,119.33,119.52,119.29,119.39,52815.0
2016-11-29 09:30:00,119.75,121.06,119.43,120.15,63840.0,119.75,121.06,119.43,120.15,63840.0
2016-11-29 10:00:00,120.16,120.4,119.66,119.86,33981.0,120.16,120.4,119.66,119.86,33981.0
2016-11-29 11:00:00,119.9,120.27,119.65,120.14,46409.0,119.9,120.27,119.65,120.14,46409.0
2016-11-29 12:00:00,120.14,120.43,119.89,120.43,37043.0,120.14,120.43,119.89,120.43,37043.0
2016-11-29 13:00:00,120.47,120.55,120.25,120.46,35387.0,120.47,120.55,120.25,120.46,35387.0
2016-11-29 14:00:00,120.45,120.74,120.31,120.34,41135.0,120.45,120.74,120.31,120.34,41135.0
2016-11-29 15:00:00,120.31,120.53,120.21,120.34,67111.0,120.31,120.53,120.21,120.34,67111.0
2016-11-30 09:30:00,120.53,120.81,119.13,119.48,14432.0,120.53,120.81,119.13,119.48,14432.0
2016-11-30 10:00:00,119.56,119.59,118.76,118.91,41856.0,119.56,119.59,118.76,118.91,41856.0
2016-11-30 11:00:00,118.93,119.17,118.59,119.0,56625.0,118.93,119.17,118.59,119.0,56625.0
2016-11-30 12:00:00,119.02,119.02,118.7,118.81,34649.0,119.02,119.02,118.7,118.81,34649.0
2016-11-30 13:00:00,118.72,118.79,118.31,118.35,86926.0,118.72,118.79,118.31,118.35,86926.0
2016-11-30 14:00:00,118.35,118.4,117.7,117.8,40434.0,118.35,118.4,117.7,117.8,40434.0
2016-11-30 15:00:00,117.9,118.15,117.65,117.65,135738.0,117.9,118.15,117.65,117.65,135738.0
2016-12-01 09:30:00,118.19,120.94,117.72,117.91,39847.0,118.19,120.94,117.72,117.91,39847.0
2016-12-01 10:00:00,117.88,117.88,114.83,115.01,97752.0,117.88,117.88,114.83,115.01,97752.0
2016-12-01 11:00:00,114.95,115.24,114.68,115.11,66428.0,114.95,115.24,114.68,115.11,66428.0
2016-12-01 12:00:00,115.13,115.45,114.75,115.15,50748.0,115.13,115.45,114.75,115.15,50748.0
2016-12-01 13:00:00,115.12,115.12,114.0,114.0,61343.0,115.12,115.12,114.0,114.0,61343.0
2016-12-01 14:00:00,114.06,114.09,113.47,113.8,119251.0,114.06,114.09,113.47,113.8,119251.0
2016-12-01 15:00:00,113.82,114.34,113.79,114.18,205751.0,113.82,114.34,113.79,114.18,205751.0
2016-12-02 09:30:00,114.17,115.44,114.17,115.08,32957.0,114.17,115.44,114.17,115.08,32957.0
2016-12-02 10:00:00,115.18,115.18,114.78,114.9,60092.0,115.18,115.18,114.78,114.9,60092.0
2016-12-02 11:00:00,114.87,115.81,114.78,115.63,51289.0,114.87,115.81,114.78,115.63,51289.0
2016-12-02 12:00:00,115.62,115.76,115.28,115.35,20960.0,115.62,115.76,115.28,115.35,20960.0
2016-12-02 13:00:00,115.3,115.3,114.71,114.9,31684.0,115.3,115.3,114.71,114.9,31684.0
2016-12-02 14:00:00,114.9,114.98,114.24,114.43,68125.0,114.9,114.98,114.24,114.43,68125.0
2016-12-02 15:00:00,114.43,114.83,114.11,114.58,177469.0,114.43,114.83,114.11,114.58,177469.0
2016-12-05 09:30:00,114.8,115.45,114.74,115.4,62951.0,114.8,115.45,114.74,115.4,62951.0
2016-12-05 10:00:00,115.52,115.87,115.12,115.21,61326.0,115.52,115.87,115.12,115.21,61326.0
2016-12-05 11:00:00,115.26,115.43,114.41,114.72,108721.0,115.26,115.43,114.41,114.72,108721.0
2016-12-05 12:00:00,114.76,115.03,114.55,114.79,50005.0,114.76,115.03,114.55,114.79,50005.0
2016-12-05 13:00:00,114.79,114.84,114.17,114.3,70197.0,114.79,114.84,114.17,114.3,70197.0
2016-12-05 14:00:00,114.32,114.33,113.73,113.89,56006.0,114.32,114.33,113.73,113.89,56006.0
2016-12-05 15:00:00,113.9,114.23,113.83,114.1,142196.0,113.9,114.23,113.83,114.1,142196.0
2016-12-06 09:30:00,114.71,115.71,114.29,114.41,31458.0,114.71,115.71,114.29,114.41,31458.0
2016-12-06 10:00:00,114.42,115.03,114.02,114.02,43936.0,114.42,115.03,114.02,114.02,43936.0
2016-12-06 11:00:00,114.05,114.82,113.71,114.76,53270.0,114.05,114.82,113.71,114.76,53270.0
2016-12-06 12:00:00,114.75,114.86,114.33,114.82,43024.0,114.75,114.86,114.33,114.82,43024.0
2016-12-06 13:00:00,114.78,115.2,114.77,115.04,39737.0,114.78,115.2,114.77,115.04,39737.0
2016-12-06 14:00:00,115.03,115.49,115.03,115.47,52414.0,115.03,115.49,115.03,115.47,52414.0
2016-12-06 15:00:00,115.51,115.76,115.17,115.72,117062.0,115.51,115.76,115.17,115.72,117062.0
2016-12-07 09:30:00,115.73,116.35,115.04,115.61,33345.0,115.73,116.35,115.04,115.61,33345.0
2016-12-07 10:00:00,115.55,116.16,115.28,115.93,35128.0,115.55,116.16,115.28,115.93,35128.0
2016-12-07 11:00:00,116.01,117.18,115.65,117.16,31249.0,116.01,117.18,115.65,117.16,31249.0
2016-12-07 12:00:00,117.08,117.76,116.96,117.65,44233.0,117.08,117.76,116.96,117.65,44233.0
2016-12-07 13:00:00,117.66,118.26,117.56,117.96,45012.0,117.66,118.26,117.56,117.96,45012.0
2016-12-07 14:00:00,117.84,118.47,117.83,118.1,39303.0,117.84,118.47,117.83,118.1,39303.0
2016-12-07 15:00:00,118.02,118.33,117.84,118.02,72563.0,118.02,118.33,117.84,118.02,72563.0
2016-12-08 09:30:00,118.11,118.19,117.05,117.62,17499.0,118.11,118.19,117.05,117.62,17499.0
2016-12-08 10:00:00,117.67,118.83,117.65,118.73,45980.0,117.67,118.83,117.65,118.73,45980.0
2016-12-08 11:00:00,118.77,118.77,118.04,118.11,41459.0,118.77,118.77,118.04,118.11,41459.0
2016-12-08 12:00:00,118.21,118.52,118.08,118.42,24847.0,118.21,118.52,118.08,118.42,24847.0
2016-12-08 13:00:00,118.3,118.59,118.12,118.54,28074.0,118.3,118.59,118.12,118.54,28074.0
2016-12-08 14:00:00,118.51,118.61,117.8,118.16,41447.0,118.51,118.61,117.8,118.16,41447.0
2016-12-08 15:00:00,118.28,118.84,118.17,118.84,66954.0,118.28,118.84,118.17,118.84,66954.0
2016-12-09 09:30:00,119.21,119.79,119.06,119.45,29106.0,119.21,119.79,119.06,119.45,29106.0
2016-12-09 10:00:00,119.45,119.6,119.06,119.18,32757.0,119.45,119.6,119.06,119.18,32757.0
2016-12-09 11:00:00,119.24,119.39,118.66,118.87,31323.0,119.24,119.39,118.66,118.87,31323.0
2016-12-09 12:00:00,118.83,119.07,118.7,118.71,24313.0,118.83,119.07,118.7,118.71,24313.0
2016-12-09 13:00:00,118.72,118.82,118.3,118.5,32374.0,118.72,118.82,118.3,118.5,32374.0
2016-12-09 14:00:00,118.49,118.59,118.1,118.24,39290.0,118.49,118.59,118.1,118.24,39290.0
2016-12-09 15:00:00,118.24,118.45,118.17,118.25,89612.0,118.24,118.45,118.17,118.25,89612.0
2016-12-12 09:30:00,118.36,119.06,117.77,118.86,37873.0,118.36,119.06,117.77,118.86,37873.0
2016-12-12 10:00:00,119.0,119.47,118.84,119.06,39028.0,119.0,119.47,118.84,119.06,39028.0
2016-12-12 11:00:00,119.07,119.77,119.0,119.62,39871.0,119.07,119.77,119.0,119.62,39871.0
2016-12-12 12:00:00,119.62,119.66,119.1,119.4,35792.0,119.62,119.66,119.1,119.4,35792.0
2016-12-12 13:00:00,119.43,119.47,118.76,118.96,24441.0,119.43,119.47,118.76,118.96,24441.0
2016-12-12 14:00:00,118.95,119.1,118.81,119.0,37127.0,118.95,119.1,118.81,119.0,37127.0
2016-12-12 15:00:00,119.0,120.48,118.92,120.29,154501.0,119.0,120.48,118.92,120.29,154501.0
2016-12-13 09:30:00,120.75,121.77,120.56,121.0,28647.0,120.75,121.77,120.56,121.0,28647.0
2016-12-13 10:00:00,121.05,121.35,119.85,120.5,46208.0,121.05,121.35,119.85,120.5,46208.0
2016-12-13 11:00:00,120.45,120.7,120.1,120.32,39524.0,120.45,120.7,120.1,120.32,39524.0
2016-12-13 12:00:00,120.39,120.52,120.12,120.41,35083.0,120.39,120.52,120.12,120.41,35083.0
2016-12-13 13:00:00,120.45,120.63,120.29,120.5,30496.0,120.45,120.63,120.29,120.5,30496.0
2016-12-13 14:00:00,120.5,120.65,120.3,120.62,35439.0,120.5,120.65,120.3,120.62,35439.0
2016-12-13 15:00:00,120.62,120.97,120.42,120.79,55169.0,120.62,120.97,120.42,120.79,55169.0
2016-12-14 09:30:00,121.06,121.6,121.01,121.23,24355.0,121.06,121.6,121.01,121.23,24355.0
2016-12-14 10:00:00,121.12,121.32,120.18,120.53,30334.0,121.12,121.32,120.18,120.53,30334.0
2016-12-14 11:00:00,120.47,120.47,119.7,119.92,31337.0,120.47,120.47,119.7,119.92,31337.0
2016-12-14 12:00:00,119.89,120.28,119.89,120.01,36620.0,119.89,120.28,119.89,120.01,36620.0
2016-12-14 13:00:00,120.03,120.26,119.91,120.02,33697.0,120.03,120.26,119.91,120.02,33697.0
2016-12-14 14:00:00,120.0,120.38,119.55,119.95,39141.0,120.0,120.38,119.55,119.95,39141.0
2016-12-14 15:00:00,119.89,120.25,119.2,119.78,106022.0,119.89,120.25,119.2,119.78,106022.0
2016-12-15 09:30:00,119.64,120.51,119.62,120.51,19133.0,119.64,120.51,119.62,120.51,19133.0
2016-12-15 10:00:00,120.51,120.78,119.65,119.66,51676.0,120.51,120.78,119.65,119.66,51676.0
2016-12-15 11:00:00,119.66,120.09,119.66,119.98,58576.0,119.66,120.09,119.66,119.98,58576.0
2016-12-15 12:00:00,120.0,120.17,119.84,119.91,41563.0,120.0,120.17,119.84,119.91,41563.0
2016-12-15 13:00:00,119.92,120.01,119.3,119.3,31178.0,119.92,120.01,119.3,119.3,31178.0
2016-12-15 14:00:00,119.32,119.97,119.32,119.83,28143.0,119.32,119.97,119.32,119.83,28143.0
2016-12-15 15:00:00,119.83,120.16,119.76,119.89,92261.0,119.83,120.16,119.76,119.89,92261.0
2016-12-16 09:30:00,119.2,120.47,119.2,119.7,182239.0,119.2,120.47,119.2,119.7,182239.0
2016-12-16 10:00:00,119.73,120.1,119.52,120.07,90482.0,119.73,120.1,119.52,120.07,90482.0
2016-12-16 11:00:00,120.06,120.25,119.64,119.69,44434.0,120.06,120.25,119.64,119.69,44434.0
2016-12-16 12:00:00,119.72,119.9,119.67,119.83,47402.0,119.72,119.9,119.67,119.83,47402.0
2016-12-16 13:00:00,119.87,120.16,119.77,119.98,38202.0,119.87,120.16,119.77,119.98,38202.0
2016-12-16 14:00:00,120.01,120.16,119.79,120.08,44956.0,120.01,120.16,119.79,120.08,44956.0
2016-12-16 15:00:00,120.05,120.07,119.12,119.35,186470.0,120.05,120.07,119.12,119.35,186470.0
2016-12-19 09:30:00,120.21,120.47,119.84,120.23,28633.0,120.21,120.47,119.84,120.23,28633.0
2016-12-19 10:00:00,120.2,120.48,120.0,120.16,40458.0,120.2,120.48,120.0,120.16,40458.0
2016-12-19 11:00:00,120.18,120.47,119.31,119.65,50281.0,120.18,120.47,119.31,119.65,50281.0
2016-12-19 12:00:00,119.57,119.64,119.34,119.53,27099.0,119.57,119.64,119.34,119.53,27099.0
2016-12-19 13:00:00,119.54,119.57,119.33,119.47,22759.0,119.54,119.57,119.33,119.47,22759.0
2016-12-19 14:00:00,119.47,119.6,119.1,119.1,25743.0,119.47,119.6,119.1,119.1,25743.0
2016-12-19 15:00:00,119.07,119.22,118.82,119.02,102039.0,119.07,119.22,118.82,119.02,102039.0
2016-12-20 09:30:00,119.13,119.55,118.4,118.43,54957.0,119.13,119.55,118.4,118.43,54957.0
2016-12-20 10:00:00,118.47,118.56,118.15,118.52,48887.0,118.47,118.56,118.15,118.52,48887.0
2016-12-20 11:00:00,118.55,118.8,118.48,118.64,30296.0,118.55,118.8,118.48,118.64,30296.0
2016-12-20 12:00:00,118.64,118.68,118.53,118.59,20470.0,118.64,118.68,118.53,118.59,20470.0
2016-12-20 13:00:00,118.57,118.79,118.41,118.44,26908.0,118.57,118.79,118.41,118.44,26908.0
2016-12-20 14:00:00,118.47,118.54,118.12,118.5,30519.0,118.47,118.54,118.12,118.5,30519.0
2016-12-20 15:00:00,118.5,118.5,118.17,118.38,98235.0,118.5,118.5,118.17,118.38,98235.0
2016-12-21 09:30:00,118.66,119.3,118.66,119.08,25081.0,118.66,119.3,118.66,119.08,25081.0
2016-12-21 10:00:00,119.17,119.51,119.16,119.39,49450.0,119.17,119.51,119.16,119.39,49450.0
2016-12-21 11:00:00,119.37,119.88,119.37,119.84,30466.0,119.37,119.88,119.37,119.84,30466.0
2016-12-21 12:00:00,119.81,120.1,119.7,120.04,31085.0,119.81,120.1,119.7,120.04,31085.0
2016-12-21 13:00:00,119.98,120.03,119.68,119.96,50251.0,119.98,120.03,119.68,119.96,50251.0
2016-12-21 14:00:00,119.96,119.98,119.7,119.7,23233.0,119.96,119.98,119.7,119.7,23233.0
2016-12-21 15:00:00,119.79,119.79,119.45,119.57,33995.0,119.79,119.79,119.45,119.57,33995.0
2016-12-22 09:30:00,119.59,119.95,119.48,119.79,40334.0,119.59,119.95,119.48,119.79,40334.0
2016-12-22 10:00:00,119.79,120.0,119.43,119.44,38073.0,119.79,120.0,119.43,119.44,38073.0
2016-12-22 11:00:00,119.38,119.67,118.94,118.94,44877.0,119.38,119.67,118.94,118.94,44877.0
2016-12-22 12:00:00,118.95,119.5,118.92,119.5,12843.0,118.95,119.5,118.92,119.5,12843.0
2016-12-22 13:00:00,119.44,119.51,119.11,119.21,18713.0,119.44,119.51,119.11,119.21,18713.0
2016-12-22 14:00:00,119.29,119.35,119.1,119.23,19760.0,119.29,119.35,119.1,119.23,19760.0
2016-12-22 15:00:00,119.22,119.3,119.03,119.09,34173.0,119.22,119.3,119.03,119.09,34173.0
2016-12-23 09:30:00,119.34,119.88,119.0,119.72,32643.0,119.34,119.88,119.0,119.72,32643.0
2016-12-23 10:00:00,119.83,120.33,119.8,119.96,26131.0,119.83,120.33,119.8,119.96,26131.0
2016-12-23 11:00:00,120.0,120.28,119.84,120.08,32358.0,120.0,120.28,119.84,120.08,32358.0
2016-12-23 12:00:00,120.13,120.13,119.64,119.9,20960.0,120.13,120.13,119.64,119.9,20960.0
2016-12-23 13:00:00,119.8,119.96,119.73,119.96,17252.0,119.8,119.96,119.73,119.96,17252.0
2016-12-23 14:00:00,119.9,120.07,119.82,119.93,16171.0,119.9,120.07,119.82,119.93,16171.0
2016-12-23 15:00:00,119.96,120.0,119.79,119.82,48885.0,119.96,120.0,119.79,119.82,48885.0
2016-12-27 09:30:00,120.12,120.85,120.12,120.61,44839.0,120.12,120.85,120.12,120.61,44839.0
2016-12-27 10:00:00,120.61,120.75,120.01,120.27,25029.0,120.61,120.75,120.01,120.27,25029.0
2016-12-27 11:00:00,120.25,120.53,120.08,120.1,26880.0,120.25,120.53,120.08,120.1,26880.0
2016-12-27 12:00:00,120.15,120.24,119.9,119.94,22708.0,120.15,120.24,119.9,119.94,22708.0
2016-12-27 13:00:00,119.94,120.2,119.87,120.05,24648.0,119.94,120.2,119.87,120.05,24648.0
2016-12-27 14:00:00,120.06,120.2,119.93,120.0,21889.0,120.06,120.2,119.93,120.0,21889.0
2016-12-27 15:00:00,120.07,120.08,119.64,119.67,40982.0,120.07,120.08,119.64,119.67,40982.0
2016-12-28 09:30:00,119.79,120.9,118.86,118.86,23935.0,119.79,120.9,118.86,118.86,23935.0
2016-12-28 10:00:00,118.81,118.9,118.14,118.57,27087.0,118.81,118.9,118.14,118.57,27087.0
2016-12-28 11:00:00,118.59,118.77,118.56,118.68,34376.0,118.59,118.77,118.56,118.68,34376.0
2016-12-28 12:00:00,118.67,118.67,118.02,118.23,21789.0,118.67,118.67,118.02,118.23,21789.0
2016-12-28 13:00:00,118.23,118.25,117.75,117.86,27348.0,118.23,118.25,117.75,117.86,27348.0
2016-12-28 14:00:00,117.91,118.0,117.59,117.85,26583.0,117.91,118.0,117.59,117.85,26583.0
2016-12-28 15:00:00,117.9,118.0,117.65,117.72,57484.0,117.9,118.0,117.65,117.72,57484.0
2016-12-29 09:30:00,117.73,118.55,117.53,117.81,26945.0,117.73,118.55,117.53,117.81,26945.0
2016-12-29 10:00:00,117.97,118.26,117.9,118.17,41949.0,117.97,118.26,117.9,118.17,41949.0
2016-12-29 11:00:00,118.18,118.18,117.84,117.86,27306.0,118.18,118.18,117.84,117.86,27306.0
2016-12-29 12:00:00,117.85,118.68,117.8,118.32,81690.0,117.85,118.68,117.8,118.32,81690.0
2016-12-29 13:00:00,118.35,118.53,118.03,118.06,35263.0,118.35,118.53,118.03,118.06,35263.0
2016-12-29 14:00:00,118.15,118.18,117.87,117.94,44989.0,118.15,118.18,117.87,117.94,44989.0
2016-12-29 15:00:00,117.94,118.29,117.94,118.09,77573.0,117.94,118.29,117.94,118.09,77573.0
2016-12-30 09:30:00,118.61,118.94,118.2,118.21,30957.0,118.61,118.94,118.2,118.21,30957.0
2016-12-30 10:00:00,118.15,118.44,117.78,118.31,25466.0,118.15,118.44,117.78,118.31,25466.0
2016-12-30 11:00:00,118.32,118.59,118.31,118.52,28689.0,118.32,118.59,118.31,118.52,28689.0
2016-12-30 12:00:00,118.44,118.44,118.1,118.16,23419.0,118.44,118.44,118.1,118.16,23419.0
2016-12-30 13:00:00,118.23,118.46,118.14,118.25,19758.0,118.23,118.46,118.14,118.25,19758.0
2016-12-30 14:00:00,118.28,118.29,118.01,118.06,35256.0,118.28,118.29,118.01,118.06,35256.0
2016-12-30 15:00:00,118.03,118.06,117.15,117.27,172379.0,118.03,118.06,117.15,117.27,172379.0
2017-01-03 09:30:00,118.29,119.16,117.29,118.39,43430.0,118.29,119.16,117.29,118.39,43430.0
2017-01-03 10:00:00,118.29,119.18,117.17,117.38,52539.0,118.29,119.18,117.17,117.38,52539.0
2017-01-03 11:00:00,117.44,118.05,117.27,117.88,39532.0,117.44,118.05,117.27,117.88,39532.0
2017-01-03 12:00:00,117.8,118.24,117.49,118.08,31448.0,117.8,118.24,117.49,118.08,31448.0
2017-01-03 13:00:00,118.12,118.22,117.6,117.7,38127.0,118.12,118.22,117.6,117.7,38127.0
2017-01-03 14:00:00,117.71,117.87,117.39,117.58,48583.0,117.71,117.87,117.39,117.58,48583.0
2017-01-03 15:00:00,117.61,117.81,117.38,117.55,112101.0,117.61,117.81,117.38,117.55,112101.0
2017-01-04 09:30:00,118.02,118.26,114.69,114.76,366380.0,118.02,118.26,114.69,114.76,366380.0
2017-01-04 10:00:00,114.76,116.14,114.68,115.24,418541.0,114.76,116.14,114.68,115.24,418541.0
2017-01-04 11:00:00,115.29,115.61,113.92,114.25,296671.0,115.29,115.61,113.92,114.25,296671.0
2017-01-04 12:00:00,114.21,115.66,114.14,115.59,276028.0,114.21,115.66,114.14,115.59,276028.0
2017-01-04 13:00:00,115.61,116.08,115.37,115.82,213095.0,115.61,116.08,115.37,115.82,213095.0
2017-01-04 14:00:00,115.83,116.57,115.33,115.96,302192.0,115.83,116.57,115.33,115.96,302192.0
2017-01-04 15:00:00,115.98,116.08,114.77,115.72,958099.0,115.98,116.08,114.77,115.72,958099.0
2017-01-05 09:30:00,116.15,117.45,116.0,117.33,147030.0,116.15,117.45,116.0,117.33,147030.0
2017-01-05 10:00:00,117.31,118.36,117.04,117.6,183078.0,117.31,118.36,117.04,117.6,183078.0
2017-01-05 11:00:00,117.59,118.19,116.94,117.07,148945.0,117.59,118.19,116.94,117.07,148945.0
2017-01-05 12:00:00,117.06,117.06,116.06,116.16,81186.0,117.06,117.06,116.06,116.16,81186.0
2017-01-05 13:00:00,116.17,116.96,116.15,116.96,63752.0,116.17,116.96,116.15,116.96,63752.0
2017-01-05 14:00:00,116.95,117.21,116.16,116.16,100832.0,116.95,117.21,116.16,116.16,100832.0
2017-01-05 15:00:00,116.16,116.45,115.9,115.95,266843.0,116.16,116.45,115.9,115.95,266843.0
2017-01-06 09:30:00,115.99,117.02,115.3,116.94,42978.0,115.99,117.02,115.3,116.94,42978.0
2017-01-06 10:00:00,117.02,118.15,117.02,117.61,139556.0,117.02,118.15,117.02,117.61,139556.0
2017-01-06 11:00:00,117.61,118.35,117.6,118.32,114808.0,117.61,118.35,117.6,118.32,114808.0
2017-01-06 12:00:00,118.31,118.81,118.02,118.7,134337.0,118.31,118.81,118.02,118.7,134337.0
2017-01-06 13:00:00,118.69,118.91,118.16,118.16,80087.0,118.69,118.91,118.16,118.16,80087.0
2017-01-06 14:00:00,118.19,118.37,118.01,118.35,81285.0,118.19,118.37,118.01,118.35,81285.0
2017-01-06 15:00:00,118.35,118.58,117.82,118.36,168875.0,118.35,118.58,117.82,118.36,168875.0
2017-01-09 09:30:00,120.26,120.86,118.37,118.57,101864.0,120.26,120.86,118.37,118.57,101864.0
2017-01-09 10:00:00,118.57,119.32,118.07,119.32,197678.0,118.57,119.32,118.07,119.32,197678.0
2017-01-09 11:00:00,119.23,119.23,118.51,118.78,79897.0,119.23,119.23,118.51,118.78,79897.0
2017-01-09 12:00:00,118.78,119.25,118.4,119.06,78367.0,118.78,119.25,118.4,119.06,78367.0
2017-01-09 13:00:00,119.01,119.13,118.57,118.85,78621.0,119.01,119.13,118.57,118.85,78621.0
2017-01-09 14:00:00,118.87,118.95,118.41,118.41,68733.0,118.87,118.95,118.41,118.41,68733.0
2017-01-09 15:00:00,118.47,119.26,118.32,119.01,158072.0,118.47,119.26,118.32,119.01,158072.0
2017-01-10 09:30:00,119.14,120.48,119.11,120.46,77186.0,119.14,120.48,119.11,120.46,77186.0
2017-01-10 10:00:00,120.39,120.61,119.98,120.37,110117.0,120.39,120.61,119.98,120.37,110117.0
2017-01-10 11:00:00,120.38,121.81,120.38,121.5,103268.0,120.38,121.81,120.38,121.5,103268.0
2017-01-10 12:00:00,121.45,121.73,121.2,121.53,72311.0,121.45,121.73,121.2,121.53,72311.0
2017-01-10 13:00:00,121.54,121.71,121.12,121.12,66672.0,121.54,121.71,121.12,121.12,66672.0
2017-01-10 14:00:00,121.12,121.19,120.76,121.02,84128.0,121.12,121.19,120.76,121.02,84128.0
2017-01-10 15:00:00,121.0,121.19,120.67,120.7,170776.0,121.0,121.19,120.67,120.7,170776.0
2017-01-11 09:30:00,120.99,121.69,120.53,121.13,33805.0,120.99,121.69,120.53,121.13,33805.0
2017-01-11 10:00:00,121.09,121.58,120.84,121.11,75413.0,121.09,121.58,120.84,121.11,75413.0
2017-01-11 11:00:00,121.12,121.54,119.83,121.09,57792.0,121.12,121.54,119.83,121.09,57792.0
2017-01-11 12:00:00,121.23,121.37,120.46,120.76,39862.0,121.23,121.37,120.46,120.76,39862.0
2017-01-11 13:00:00,120.81,120.94,120.24,120.62,59556.0,120.81,120.94,120.24,120.62,59556.0
2017-01-11 14:00:00,120.61,121.53,120.61,121.23,91266.0,120.61,121.53,120.61,121.23,91266.0
2017-01-11 15:00:00,121.22,121.55,121.04,121.12,113440.0,121.22,121.55,121.04,121.12,113440.0
2017-01-12 09:30:00,120.83,120.83,119.42,119.68,37137.0,120.83,120.83,119.42,119.68,37137.0
2017-01-12 10:00:00,119.63,119.76,118.83,119.45,103336.0,119.63,119.76,118.83,119.45,103336.0
2017-01-12 11:00:00,119.41,119.41,118.71,118.93,65050.0,119.41,119.41,118.71,118.93,65050.0
2017-01-12 12:00:00,118.97,120.06,118.94,119.98,38992.0,118.97,120.06,118.94,119.98,38992.0
2017-01-12 13:00:00,120.0,120.1,119.84,119.95,55394.0,120.0,120.1,119.84,119.95,55394.0
2017-01-12 14:00:00,119.99,120.55,119.99,120.5,71071.0,119.99,120.55,119.99,120.5,71071.0
2017-01-12 15:00:00,120.5,120.69,120.29,120.65,122087.0,120.5,120.69,120.29,120.65,122087.0
2017-01-13 09:30:00,120.44,121.05,120.03,120.72,32016.0,120.44,121.05,120.03,120.72,32016.0
2017-01-13 10:00:00,120.55,121.23,120.23,121.23,42846.0,120.55,121.23,120.23,121.23,42846.0
2017-01-13 11:00:00,121.28,121.52,121.12,121.45,56476.0,121.28,121.52,121.12,121.45,56476.0
2017-01-13 12:00:00,121.45,121.72,121.33,121.41,57887.0,121.45,121.72,121.33,121.41,57887.0
2017-01-13 13:00:00,121.41,121.44,120.96,120.97,69846.0,121.41,121.44,120.96,120.97,69846.0
2017-01-13 14:00:00,120.97,121.11,120.97,121.05,76594.0,120.97,121.11,120.97,121.05,76594.0
2017-01-13 15:00:00,121.05,121.07,120.73,120.81,138765.0,121.05,121.07,120.73,120.81,138765.0
2017-01-17 09:30:00,120.88,121.54,120.61,120.94,70300.0,120.88,121.54,120.61,120.94,70300.0
2017-01-17 10:00:00,120.98,121.02,120.4,120.68,68923.0,120.98,121.02,120.4,120.68,68923.0
2017-01-17 11:00:00,120.64,120.64,119.99,120.11,54060.0,120.64,120.64,119.99,120.11,54060.0
2017-01-17 12:00:00,120.06,120.35,119.92,120.16,86565.0,120.06,120.35,119.92,120.16,86565.0
2017-01-17 13:00:00,120.17,120.39,119.94,120.05,42910.0,120.17,120.39,119.94,120.05,42910.0
2017-01-17 14:00:00,120.09,120.25,119.67,119.68,63706.0,120.09,120.25,119.67,119.68,63706.0
2017-01-17 15:00:00,119.66,120.14,119.43,120.02,86968.0,119.66,120.14,119.43,120.02,86968.0
2017-01-18 09:30:00,120.16,120.42,118.79,118.97,43189.0,120.16,120.42,118.79,118.97,43189.0
2017-01-18 10:00:00,118.95,119.03,118.27,118.41,65114.0,118.95,119.03,118.27,118.41,65114.0
2017-01-18 11:00:00,118.45,119.31,118.24,118.69,56619.0,118.45,119.31,118.24,118.69,56619.0
2017-01-18 12:00:00,118.68,119.15,118.67,118.85,47161.0,118.68,119.15,118.67,118.85,47161.0
2017-01-18 13:00:00,118.84,119.1,118.82,119.01,64792.0,118.84,119.1,118.82,119.01,64792.0
2017-01-18 14:00:00,119.04,119.16,118.67,118.67,52413.0,119.04,119.16,118.67,118.67,52413.0
2017-01-18 15:00:00,118.7,119.07,118.52,118.89,185683.0,118.7,119.07,118.52,118.89,185683.0
2017-01-19 09:30:00,119.24,120.04,119.06,119.13,34878.0,119.24,120.04,119.06,119.13,34878.0
2017-01-19 10:00:00,119.06,119.19,118.4,118.99,39223.0,119.06,119.19,118.4,118.99,39223.0
2017-01-19 11:00:00,118.97,119.38,118.79,119.28,57912.0,118.97,119.38,118.79,119.28,57912.0
2017-01-19 12:00:00,119.34,120.04,119.28,120.04,47750.0,119.34,120.04,119.28,120.04,47750.0
2017-01-19 13:00:00,120.0,120.1,119.76,119.9,37872.0,120.0,120.1,119.76,119.9,37872.0
2017-01-19 14:00:00,119.9,120.05,119.42,120.01,43385.0,119.9,120.05,119.42,120.01,43385.0
2017-01-19 15:00:00,119.99,120.49,119.94,120.3,100791.0,119.99,120.49,119.94,120.3,100791.0
2017-01-20 09:30:00,120.43,120.79,120.03,120.43,75297.0,120.43,120.79,120.03,120.43,75297.0
2017-01-20 10:00:00,120.43,120.47,119.75,120.0,45009.0,120.43,120.47,119.75,120.0,45009.0
2017-01-20 11:00:00,120.03,120.16,119.8,119.86,85199.0,120.03,120.16,119.8,119.86,85199.0
2017-01-20 12:00:00,119.79,119.8,118.99,119.12,40177.0,119.79,119.8,118.99,119.12,40177.0
2017-01-20 13:00:00,119.12,119.28,118.97,119.06,23453.0,119.12,119.28,118.97,119.06,23453.0
2017-01-20 14:00:00,119.05,119.29,118.69,118.83,47082.0,119.05,119.29,118.69,118.83,47082.0
2017-01-20 15:00:00,118.85,119.05,118.73,118.88,92129.0,118.85,119.05,118.73,118.88,92129.0
2017-01-23 09:30:00,119.02,119.22,117.96,117.96,30826.0,119.02,119.22,117.96,117.96,30826.0
2017-01-23 10:00:00,117.91,118.02,117.02,117.47,57020.0,117.91,118.02,117.02,117.47,57020.0
2017-01-23 11:00:00,117.49,117.66,117.06,117.19,64541.0,117.49,117.66,117.06,117.19,64541.0
2017-01-23 12:00:00,117.13,117.25,116.54,116.77,59108.0,117.13,117.25,116.54,116.77,59108.0
2017-01-23 13:00:00,116.77,117.2,116.57,117.11,67744.0,116.77,117.2,116.57,117.11,67744.0
2017-01-23 14:00:00,117.1,117.83,117.1,117.8,49724.0,117.1,117.83,117.1,117.8,49724.0
2017-01-23 15:00:00,117.8,117.9,117.54,117.75,94951.0,117.8,117.9,117.54,117.75,94951.0
2017-01-24 09:30:00,118.07,118.98,117.45,117.45,24564.0,118.07,118.98,117.45,117.45,24564.0
2017-01-24 10:00:00,117.54,117.75,117.4,117.46,22307.0,117.54,117.75,117.4,117.46,22307.0
2017-01-24 11:00:00,117.43,117.99,117.43,117.81,22545.0,117.43,117.99,117.43,117.81,22545.0
2017-01-24 12:00:00,117.77,118.18,117.77,118.06,26986.0,117.77,118.18,117.77,118.06,26986.0
2017-01-24 13:00:00,118.07,118.76,118.04,118.49,79723.0,118.07,118.76,118.04,118.49,79723.0
2017-01-24 14:00:00,118.58,118.71,118.04,118.32,60423.0,118.58,118.71,118.04,118.32,60423.0
2017-01-24 15:00:00,118.36,118.82,118.35,118.5,86887.0,118.36,118.82,118.35,118.5,86887.0
2017-01-25 09:30:00,118.84,119.5,118.65,119.25,17074.0,118.84,119.5,118.65,119.25,17074.0
2017-01-25 10:00:00,119.4,120.38,119.4,120.38,45490.0,119.4,120.38,119.4,120.38,45490.0
2017-01-25 11:00:00,120.35,121.13,120.27,120.94,62241.0,120.35,121.13,120.27,120.94,62241.0
2017-01-25 12:00:00,121.0,121.1,120.71,120.92,36116.0,121.0,121.1,120.71,120.92,36116.0
2017-01-25 13:00:00,120.9,121.36,120.8,121.3,78280.0,120.9,121.36,120.8,121.3,78280.0
2017-01-25 14:00:00,121.29,121.35,121.13,121.21,43259.0,121.29,121.35,121.13,121.21,43259.0
2017-01-25 15:00:00,121.24,121.47,121.19,121.4,98597.0,121.24,121.47,121.19,121.4,98597.0
2017-01-26 09:30:00,120.88,121.39,119.59,119.86,59196.0,120.88,121.39,119.59,119.86,59196.0
2017-01-26 10:00:00,119.78,119.81,118.8,119.6,59791.0,119.78,119.81,118.8,119.6,59791.0
2017-01-26 11:00:00,119.63,120.25,119.52,120.22,46218.0,119.63,120.25,119.52,120.22,46218.0
2017-01-26 12:00:00,120.22,120.3,119.84,119.84,49999.0,120.22,120.3,119.84,119.84,49999.0
2017-01-26 13:00:00,119.88,120.13,119.29,119.41,104521.0,119.88,120.13,119.29,119.41,104521.0
2017-01-26 14:00:00,119.42,120.12,119.39,119.98,157962.0,119.42,120.12,119.39,119.98,157962.0
2017-01-26 15:00:00,119.97,119.99,119.46,119.62,105867.0,119.97,119.99,119.46,119.62,105867.0
2017-01-27 09:30:00,120.02,120.77,119.81,120.53,54411.0,120.02,120.77,119.81,120.53,54411.0
2017-01-27 10:00:00,120.48,120.56,119.65,120.38,69113.0,120.48,120.56,119.65,120.38,69113.0
2017-01-27 11:00:00,120.42,121.05,120.37,120.92,73291.0,120.42,121.05,120.37,120.92,73291.0
2017-01-27 12:00:00,120.94,121.35,120.9,121.28,22715.0,120.94,121.35,120.9,121.28,22715.0
2017-01-27 13:00:00,121.3,121.44,121.03,121.4,26668.0,121.3,121.44,121.03,121.4,26668.0
2017-01-27 14:00:00,121.39,121.78,121.39,121.59,41214.0,121.39,121.78,121.39,121.59,41214.0
2017-01-27 15:00:00,121.54,121.7,121.47,121.66,107052.0,121.54,121.7,121.47,121.66,107052.0
2017-01-30 09:30:00,121.57,121.57,120.16,120.63,100578.0,121.57,121.57,120.16,120.63,100578.0
2017-01-30 10:00:00,120.55,120.75,120.15,120.34,162717.0,120.55,120.75,120.15,120.34,162717.0
2017-01-30 11:00:00,120.33,120.48,119.9,120.11,61186.0,120.33,120.48,119.9,120.11,61186.0
2017-01-30 12:00:00,120.16,120.2,120.01,120.15,27175.0,120.16,120.2,120.01,120.15,27175.0
2017-01-30 13:00:00,120.15,120.18,119.84,120.05,90623.0,120.15,120.18,119.84,120.05,90623.0
2017-01-30 14:00:00,120.03,120.58,119.98,120.29,43211.0,120.03,120.58,119.98,120.29,43211.0
2017-01-30 15:00:00,120.28,120.61,119.95,120.5,120065.0,120.28,120.61,119.95,120.5,120065.0
2017-01-31 09:30:00,120.51,121.57,120.23,121.32,27484.0,120.51,121.57,120.23,121.32,27484.0
2017-01-31 10:00:00,121.25,121.68,120.76,121.61,80286.0,121.25,121.68,120.76,121.61,80286.0
2017-01-31 11:00:00,121.53,121.8,121.15,121.47,67372.0,121.53,121.8,121.15,121.47,67372.0
2017-01-31 12:00:00,121.44,122.1,121.34,121.71,59699.0,121.44,122.1,121.34,121.71,59699.0
2017-01-31 13:00:00,121.69,122.09,121.64,121.84,94111.0,121.69,122.09,121.64,121.84,94111.0
2017-01-31 14:00:00,121.84,122.12,121.8,122.04,65374.0,121.84,122.12,121.8,122.04,65374.0
2017-01-31 15:00:00,122.04,122.47,121.96,122.33,223605.0,122.04,122.47,121.96,122.33,223605.0
2017-02-01 09:30:00,122.4,123.26,122.16,122.34,33315.0,122.4,123.26,122.16,122.34,33315.0
2017-02-01 10:00:00,122.42,122.52,121.19,121.5,90635.0,122.42,122.52,121.19,121.5,90635.0
2017-02-01 11:00:00,121.54,122.23,121.45,122.07,117114.0,121.54,122.23,121.45,122.07,117114.0
2017-02-01 12:00:00,122.04,122.21,121.76,121.91,79940.0,122.04,122.21,121.76,121.91,79940.0
2017-02-01 13:00:00,121.94,122.12,121.52,121.66,94007.0,121.94,122.12,121.52,121.66,94007.0
2017-02-01 14:00:00,121.6,122.36,121.5,122.27,120224.0,121.6,122.36,121.5,122.27,120224.0
2017-02-01 15:00:00,122.27,122.85,122.03,122.83,185692.0,122.27,122.85,122.03,122.83,185692.0
2017-02-02 09:30:00,125.5,131.37,125.02,131.15,210550.0,125.5,131.37,125.02,131.15,210550.0
2017-02-02 10:00:00,131.09,134.65,131.09,133.7,436140.0,131.09,134.65,131.09,133.7,436140.0
2017-02-02 11:00:00,133.69,135.49,133.43,135.21,423408.0,133.69,135.49,133.43,135.21,423408.0
2017-02-02 12:00:00,135.22,136.16,134.63,134.93,153704.0,135.22,136.16,134.63,134.93,153704.0
2017-02-02 13:00:00,134.82,137.48,134.82,136.8,204996.0,134.82,137.48,134.82,136.8,204996.0
2017-02-02 14:00:00,136.8,139.4,136.77,138.9,273165.0,136.8,139.4,136.77,138.9,273165.0
2017-02-02 15:00:00,138.92,139.9,138.36,139.07,582777.0,138.92,139.9,138.36,139.07,582777.0
2017-02-03 09:30:00,139.53,142.86,138.52,139.3,220436.0,139.53,142.86,138.52,139.3,220436.0
2017-02-03 10:00:00,139.3,140.72,138.67,139.06,309808.0,139.3,140.72,138.67,139.06,309808.0
2017-02-03 11:00:00,139.11,140.7,139.11,140.7,188519.0,139.11,140.7,139.11,140.7,188519.0
2017-02-03 12:00:00,140.67,142.14,140.12,142.02,104152.0,140.67,142.14,140.12,142.02,104152.0
2017-02-03 13:00:00,142.0,142.0,141.04,141.16,95670.0,142.0,142.0,141.04,141.16,95670.0
2017-02-03 14:00:00,141.16,142.4,141.03,141.97,133506.0,141.16,142.4,141.03,141.97,133506.0
2017-02-03 15:00:00,141.94,142.45,141.74,142.05,269864.0,141.94,142.45,141.74,142.05,269864.0
2017-02-06 09:30:00,142.0,142.32,140.21,140.65,66978.0,142.0,142.32,140.21,140.65,66978.0
2017-02-06 10:00:00,140.75,141.45,140.34,140.7,163500.0,140.75,141.45,140.34,140.7,163500.0
2017-02-06 11:00:00,140.72,141.56,140.71,141.44,101978.0,140.72,141.56,140.71,141.44,101978.0
2017-02-06 12:00:00,141.43,141.56,141.15,141.3,117542.0,141.43,141.56,141.15,141.3,117542.0
2017-02-06 13:00:00,141.31,141.66,141.16,141.29,107366.0,141.31,141.66,141.16,141.29,107366.0
2017-02-06 14:00:00,141.3,141.31,140.95,141.0,89870.0,141.3,141.31,140.95,141.0,89870.0
2017-02-06 15:00:00,141.01,142.04,141.01,142.01,259444.0,141.01,142.04,141.01,142.01,259444.0
2017-02-07 09:30:00,142.23,142.9,141.79,142.5,34800.0,142.23,142.9,141.79,142.5,34800.0
2017-02-07 10:00:00,142.62,143.47,142.43,142.84,113502.0,142.62,143.47,142.43,142.84,113502.0
2017-02-07 11:00:00,142.89,143.28,142.57,143.19,66059.0,142.89,143.28,142.57,143.19,66059.0
2017-02-07 12:00:00,143.2,143.32,142.86,143.02,65180.0,143.2,143.32,142.86,143.02,65180.0
2017-02-07 13:00:00,142.98,143.06,142.81,143.03,135621.0,142.98,143.06,142.81,143.03,135621.0
2017-02-07 14:00:00,143.0,143.18,142.71,142.92,80005.0,143.0,143.18,142.71,142.92,80005.0
2017-02-07 15:00:00,142.88,143.16,142.77,143.13,175181.0,142.88,143.16,142.77,143.13,175181.0
2017-02-08 09:30:00,142.83,143.09,141.38,142.22,81739.0,142.83,143.09,141.38,142.22,81739.0
2017-02-08 10:00:00,142.33,142.62,141.39,141.84,212316.0,142.33,142.62,141.39,141.84,212316.0
2017-02-08 11:00:00,141.86,142.36,141.26,141.56,140550.0,141.86,142.36,141.26,141.56,140550.0
2017-02-08 12:00:00,141.59,142.28,141.59,141.95,95842.0,141.59,142.28,141.59,141.95,95842.0
2017-02-08 13:00:00,141.97,142.05,141.35,141.61,81055.0,141.97,142.05,141.35,141.61,81055.0
2017-02-08 14:00:00,141.61,141.89,141.5,141.69,200501.0,141.61,141.89,141.5,141.69,200501.0
2017-02-08 15:00:00,141.67,141.76,141.0,141.16,257794.0,141.67,141.76,141.0,141.16,257794.0
2017-02-09 09:30:00,141.39,142.47,141.18,141.2,43490.0,141.39,142.47,141.18,141.2,43490.0
2017-02-09 10:00:00,141.22,141.79,140.86,141.57,110619.0,141.22,141.79,140.86,141.57,110619.0
2017-02-09 11:00:00,141.55,142.15,141.36,141.56,88583.0,141.55,142.15,141.36,141.56,88583.0
2017-02-09 12:00:00,141.61,141.75,141.27,141.36,45425.0,141.61,141.75,141.27,141.36,45425.0
2017-02-09 13:00:00,141.32,141.64,141.13,141.32,89775.0,141.32,141.64,141.13,141.32,89775.0
2017-02-09 14:00:00,141.29,142.54,141.25,142.44,63965.0,141.29,142.54,141.25,142.44,63965.0
2017-02-09 15:00:00,142.4,142.42,141.78,142.12,131204.0,142.4,142.42,141.78,142.12,131204.0
2017-02-10 09:30:00,142.07,142.32,141.49,141.74,22951.0,142.07,142.32,141.49,141.74,22951.0
2017-02-10 10:00:00,141.83,142.51,141.66,142.16,28558.0,141.83,142.51,141.66,142.16,28558.0
2017-02-10 11:00:00,142.18,142.18,141.81,142.0,32917.0,142.18,142.18,141.81,142.0,32917.0
2017-02-10 12:00:00,141.99,142.1,141.51,141.65,49057.0,141.99,142.1,141.51,141.65,49057.0
2017-02-10 13:00:00,141.67,142.22,141.59,141.99,60283.0,141.67,142.22,141.59,141.99,60283.0
2017-02-10 14:00:00,141.98,142.07,141.7,141.72,27854.0,141.98,142.07,141.7,141.72,27854.0
2017-02-10 15:00:00,141.71,142.05,141.71,141.82,63160.0,141.71,142.05,141.71,141.82,63160.0
2017-02-13 09:30:00,142.73,142.9,142.06,142.46,45864.0,142.73,142.9,142.06,142.46,45864.0
2017-02-13 10:00:00,142.47,142.6,141.9,142.17,38444.0,142.47,142.6,141.9,142.17,38444.0
2017-02-13 11:00:00,142.21,142.31,141.58,141.68,39331.0,142.21,142.31,141.58,141.68,39331.0
2017-02-13 12:00:00,141.68,141.87,141.68,141.82,28798.0,141.68,141.87,141.68,141.82,28798.0
2017-02-13 13:00:00,141.85,141.95,141.64,141.8,28411.0,141.85,141.95,141.64,141.8,28411.0
2017-02-13 14:00:00,141.79,141.82,141.32,141.32,38816.0,141.79,141.82,141.32,141.32,38816.0
2017-02-13 15:00:00,141.34,141.78,141.34,141.7,168690.0,141.34,141.78,141.34,141.7,168690.0
2017-02-14 09:30:00,141.11,141.79,140.63,141.32,58635.0,141.11,141.79,140.63,141.32,58635.0
2017-02-14 10:00:00,141.37,142.0,141.25,141.52,80182.0,141.37,142.0,141.25,141.52,80182.0
2017-02-14 11:00:00,141.53,141.74,140.91,141.69,81671.0,141.53,141.74,140.91,141.69,81671.0
2017-02-14 12:00:00,141.65,141.79,141.15,141.79,56051.0,141.65,141.79,141.15,141.79,56051.0
2017-02-14 13:00:00,141.75,141.88,141.08,141.23,69697.0,141.75,141.88,141.08,141.23,69697.0
2017-02-14 14:00:00,141.28,141.61,141.25,141.36,60298.0,141.28,141.61,141.25,141.36,60298.0
2017-02-14 15:00:00,141.34,141.74,141.3,141.6,102778.0,141.34,141.74,141.3,141.6,102778.0
2017-02-15 09:30:00,140.89,141.96,140.65,141.81,59748.0,140.89,141.96,140.65,141.81,59748.0
2017-02-15 10:00:00,141.75,141.75,140.68,140.81,108506.0,141.75,141.75,140.68,140.81,108506.0
2017-02-15 11:00:00,140.81,141.47,140.77,140.97,54203.0,140.81,141.47,140.77,140.97,54203.0
2017-02-15 12:00:00,140.99,141.52,140.95,141.47,31314.0,140.99,141.52,140.95,141.47,31314.0
2017-02-15 13:00:00,141.47,141.59,141.06,141.42,54299.0,141.47,141.59,141.06,141.42,54299.0
2017-02-15 14:00:00,141.47,141.56,141.34,141.4,43830.0,141.47,141.56,141.34,141.4,43830.0
2017-02-15 15:00:00,141.42,142.09,141.36,141.73,232285.0,141.42,142.09,141.36,141.73,232285.0
2017-02-16 09:30:00,141.93,142.38,141.26,141.74,21823.0,141.93,142.38,141.26,141.74,21823.0
2017-02-16 10:00:00,141.73,141.96,140.99,141.26,50218.0,141.73,141.96,140.99,141.26,50218.0
2017-02-16 11:00:00,141.22,141.73,141.09,141.36,19574.0,141.22,141.73,141.09,141.36,19574.0
2017-02-16 12:00:00,141.41,141.89,141.3,141.69,21987.0,141.41,141.89,141.3,141.69,21987.0
2017-02-16 13:00:00,141.69,141.87,141.54,141.71,22628.0,141.69,141.87,141.54,141.71,22628.0
2017-02-16 14:00:00,141.74,141.96,141.44,141.67,37857.0,141.74,141.96,141.44,141.67,37857.0
2017-02-16 15:00:00,141.7,142.15,141.69,141.93,104430.0,141.7,142.15,141.69,141.93,104430.0
2017-02-17 09:30:00,141.71,142.7,141.37,141.48,52149.0,141.71,142.7,141.37,141.48,52149.0
2017-02-17 10:00:00,141.55,141.94,141.12,141.15,41727.0,141.55,141.94,141.12,141.15,41727.0
2017-02-17 11:00:00,141.14,142.08,141.14,141.7,23705.0,141.14,142.08,141.14,141.7,23705.0
2017-02-17 12:00:00,141.71,141.98,141.66,141.94,19514.0,141.71,141.98,141.66,141.94,19514.0
2017-02-17 13:00:00,141.95,142.12,141.77,142.05,38545.0,141.95,142.12,141.77,142.05,38545.0
2017-02-17 14:00:00,142.06,142.17,141.79,141.83,26653.0,142.06,142.17,141.79,141.83,26653.0
2017-02-17 15:00:00,141.87,142.37,141.79,142.22,108141.0,141.87,142.37,141.79,142.22,108141.0
2017-02-21 09:30:00,142.3,143.06,141.52,142.9,31932.0,142.3,143.06,141.52,142.9,31932.0
2017-02-21 10:00:00,142.82,142.91,142.16,142.5,107438.0,142.82,142.91,142.16,142.5,107438.0
2017-02-21 11:00:00,142.49,142.57,141.68,142.3,48174.0,142.49,142.57,141.68,142.3,48174.0
2017-02-21 12:00:00,142.32,142.65,142.31,142.39,26629.0,142.32,142.65,142.31,142.39,26629.0
2017-02-21 13:00:00,142.4,142.56,142.22,142.3,31464.0,142.4,142.56,142.22,142.3,31464.0
2017-02-21 14:00:00,142.31,142.53,142.25,142.4,37076.0,142.31,142.53,142.25,142.4,37076.0
2017-02-21 15:00:00,142.42,142.62,142.27,142.39,92486.0,142.42,142.62,142.27,142.39,92486.0
2017-02-22 09:30:00,142.16,142.92,141.8,142.83,20852.0,142.16,142.92,141.8,142.83,20852.0
2017-02-22 10:00:00,142.89,142.89,142.3,142.82,81179.0,142.89,142.89,142.3,142.82,81179.0
2017-02-22 11:00:00,142.78,143.05,142.53,142.84,64753.0,142.78,143.05,142.53,142.84,64753.0
2017-02-22 12:00:00,142.81,142.81,142.45,142.65,26899.0,142.81,142.81,142.45,142.65,26899.0
2017-02-22 13:00:00,142.64,142.85,142.48,142.75,29577.0,142.64,142.85,142.48,142.75,29577.0
2017-02-22 14:00:00,142.75,142.8,142.42,142.76,36774.0,142.75,142.8,142.42,142.76,36774.0
2017-02-22 15:00:00,142.72,142.75,142.1,142.24,146843.0,142.72,142.75,142.1,142.24,146843.0
2017-02-23 09:30:00,142.63,142.66,142.0,142.53,17505.0,142.63,142.66,142.0,142.53,17505.0
2017-02-23 10:00:00,142.58,142.83,141.83,142.27,37481.0,142.58,142.83,141.83,142.27,37481.0
2017-02-23 11:00:00,142.28,142.83,142.25,142.53,38359.0,142.28,142.83,142.25,142.53,38359.0
2017-02-23 12:00:00,142.5,143.56,142.5,143.36,40020.0,142.5,143.56,142.5,143.36,40020.0
2017-02-23 13:00:00,143.33,143.52,143.12,143.4,66510.0,143.33,143.52,143.12,143.4,66510.0
2017-02-23 14:00:00,143.4,143.5,143.16,143.32,69501.0,143.4,143.5,143.16,143.32,69501.0
2017-02-23 15:00:00,143.31,143.35,142.97,143.0,104309.0,143.31,143.35,142.97,143.0,104309.0
2017-02-24 09:30:00,142.81,143.75,141.02,143.62,52134.0,142.81,143.75,141.02,143.62,52134.0
2017-02-24 10:00:00,143.69,143.92,142.74,143.0,51299.0,143.69,143.92,142.74,143.0,51299.0
2017-02-24 11:00:00,143.04,143.12,142.55,142.55,44225.0,143.04,143.12,142.55,142.55,44225.0
2017-02-24 12:00:00,142.59,142.78,142.3,142.69,52033.0,142.59,142.78,142.3,142.69,52033.0
2017-02-24 13:00:00,142.66,142.71,142.45,142.5,28932.0,142.66,142.71,142.45,142.5,28932.0
2017-02-24 14:00:00,142.5,142.7,142.39,142.43,63806.0,142.5,142.7,142.39,142.43,63806.0
2017-02-24 15:00:00,142.48,143.2,142.46,143.07,120260.0,142.48,143.2,142.46,143.07,120260.0
2017-02-27 09:30:00,143.35,143.8,142.5,143.76,38429.0,143.35,143.8,142.5,143.76,38429.0
2017-02-27 10:00:00,143.77,144.33,143.22,143.25,77933.0,143.77,144.33,143.22,143.25,77933.0
2017-02-27 11:00:00,143.25,143.75,143.02,143.68,72927.0,143.25,143.75,143.02,143.68,72927.0
2017-02-27 12:00:00,143.7,143.97,143.7,143.86,28859.0,143.7,143.97,143.7,143.86,28859.0
2017-02-27 13:00:00,143.82,144.14,143.55,143.61,30687.0,143.82,144.14,143.55,143.61,30687.0
2017-02-27 14:00:00,143.63,143.82,143.43,143.69,77138.0,143.63,143.82,143.43,143.69,77138.0
2017-02-27 15:00:00,143.7,143.74,143.18,143.6,97560.0,143.7,143.74,143.18,143.6,97560.0
2017-02-28 09:30:00,143.94,144.86,143.8,144.65,37377.0,143.94,144.86,143.8,144.65,37377.0
2017-02-28 10:00:00,144.89,145.55,144.78,145.37,82848.0,144.89,145.55,144.78,145.37,82848.0
2017-02-28 11:00:00,145.42,146.17,145.2,146.11,56037.0,145.42,146.17,145.2,146.11,56037.0
2017-02-28 12:00:00,146.12,146.15,145.21,145.21,62098.0,146.12,146.15,145.21,145.21,62098.0
2017-02-28 13:00:00,145.2,145.27,145.03,145.12,60897.0,145.2,145.27,145.03,145.12,60897.0
2017-02-28 14:00:00,145.13,145.36,145.0,145.35,69020.0,145.13,145.36,145.0,145.35,69020.0
2017-02-28 15:00:00,145.37,145.5,144.87,144.94,130295.0,145.37,145.5,144.87,144.94,130295.0
2017-03-01 09:30:00,145.84,146.84,145.37,146.8,42671.0,145.84,146.84,145.37,146.8,42671.0
2017-03-01 10:00:00,146.95,147.44,146.25,147.26,48969.0,146.95,147.44,146.25,147.26,48969.0
2017-03-01 11:00:00,147.3,148.01,147.06,147.91,51844.0,147.3,148.01,147.06,147.91,51844.0
2017-03-01 12:00:00,147.92,148.16,147.68,147.83,54191.0,147.92,148.16,147.68,147.83,54191.0
2017-03-01 13:00:00,147.9,148.22,147.83,147.83,56495.0,147.9,148.22,147.83,147.83,56495.0
2017-03-01 14:00:00,147.81,148.2,147.63,147.78,101477.0,147.81,148.2,147.63,147.78,101477.0
2017-03-01 15:00:00,147.83,147.92,146.79,147.03,211168.0,147.83,147.92,146.79,147.03,211168.0
2017-03-02 09:30:00,147.0,147.26,146.18,146.6,27492.0,147.0,147.26,146.18,146.6,27492.0
2017-03-02 10:00:00,146.55,147.05,146.01,146.93,41584.0,146.55,147.05,146.01,146.93,41584.0
2017-03-02 11:00:00,146.87,147.01,145.89,146.65,59473.0,146.87,147.01,145.89,146.65,59473.0
2017-03-02 12:00:00,146.65,146.74,146.11,146.29,39587.0,146.65,146.74,146.11,146.29,39587.0
2017-03-02 13:00:00,146.3,146.37,145.88,146.03,27398.0,146.3,146.37,145.88,146.03,27398.0
2017-03-02 14:00:00,146.01,146.61,145.95,146.55,36043.0,146.01,146.61,145.95,146.55,36043.0
2017-03-02 15:00:00,146.51,146.53,145.75,146.09,104685.0,146.51,146.53,145.75,146.09,104685.0
2017-03-03 09:30:00,146.66,147.03,146.22,147.03,53230.0,146.66,147.03,146.22,147.03,53230.0
2017-03-03 10:00:00,147.07,147.54,146.25,146.73,56857.0,147.07,147.54,146.25,146.73,56857.0
2017-03-03 11:00:00,146.63,147.39,146.45,147.22,38959.0,146.63,147.39,146.45,147.22,38959.0
2017-03-03 12:00:00,147.2,147.67,147.1,147.27,38697.0,147.2,147.67,147.1,147.27,38697.0
2017-03-03 13:00:00,147.22,147.57,147.12,147.38,57400.0,147.22,147.57,147.12,147.38,57400.0
2017-03-03 14:00:00,147.37,147.6,147.01,147.4,73404.0,147.37,147.6,147.01,147.4,73404.0
2017-03-03 15:00:00,147.35,147.51,146.99,147.13,117802.0,147.35,147.51,146.99,147.13,117802.0
2017-03-06 09:30:00,146.36,147.11,145.7,146.44,55830.0,146.36,147.11,145.7,146.44,55830.0
2017-03-06 10:00:00,146.3,146.71,145.52,145.64,70509.0,146.3,146.71,145.52,145.64,70509.0
2017-03-06 11:00:00,145.68,146.14,145.57,146.12,61105.0,145.68,146.14,145.57,146.12,61105.0
2017-03-06 12:00:00,146.15,146.63,146.1,146.58,33189.0,146.15,146.63,146.1,146.58,33189.0
2017-03-06 13:00:00,146.58,147.16,146.53,146.96,56278.0,146.58,147.16,146.53,146.96,56278.0
2017-03-06 14:00:00,146.87,147.32,146.82,147.18,44412.0,146.87,147.32,146.82,147.18,44412.0
2017-03-06 15:00:00,147.16,147.75,147.07,147.08,122171.0,147.16,147.75,147.07,147.08,122171.0
2017-03-07 09:30:00,146.74,147.7,145.59,146.26,65519.0,146.74,147.7,145.59,146.26,65519.0
2017-03-07 10:00:00,146.13,146.29,145.24,145.94,67461.0,146.13,146.29,145.24,145.94,67461.0
2017-03-07 11:00:00,145.95,146.44,145.88,146.32,55465.0,145.95,146.44,145.88,146.32,55465.0
2017-03-07 12:00:00,146.32,147.05,146.21,146.74,30012.0,146.32,147.05,146.21,146.74,30012.0
2017-03-07 13:00:00,146.75,147.15,146.65,147.04,45190.0,146.75,147.15,146.65,147.04,45190.0
2017-03-07 14:00:00,147.0,147.32,146.84,147.29,62739.0,147.0,147.32,146.84,147.29,62739.0
2017-03-07 15:00:00,147.32,147.5,146.58,147.03,184128.0,147.32,147.5,146.58,147.03,184128.0
2017-03-08 09:30:00,147.35,147.7,146.8,147.25,15948.0,147.35,147.7,146.8,147.25,15948.0
2017-03-08 10:00:00,147.27,147.65,146.77,147.17,37691.0,147.27,147.65,146.77,147.17,37691.0
2017-03-08 11:00:00,147.11,147.42,146.59,146.72,60976.0,147.11,147.42,146.59,146.72,60976.0
2017-03-08 12:00:00,146.74,147.04,146.51,146.82,23425.0,146.74,147.04,146.51,146.82,23425.0
2017-03-08 13:00:00,146.81,147.2,146.68,146.9,25635.0,146.81,147.2,146.68,146.9,25635.0
2017-03-08 14:00:00,146.93,146.94,146.64,146.8,46145.0,146.93,146.94,146.64,146.8,46145.0
2017-03-08 15:00:00,146.81,147.01,146.51,146.87,82037.0,146.81,147.01,146.51,146.87,82037.0
2017-03-09 09:30:00,146.77,147.56,146.42,147.28,35591.0,146.77,147.56,146.42,147.28,35591.0
2017-03-09 10:00:00,147.33,147.75,147.03,147.45,45984.0,147.33,147.75,147.03,147.45,45984.0
2017-03-09 11:00:00,147.38,148.28,147.14,148.17,45129.0,147.38,148.28,147.14,148.17,45129.0
2017-03-09 12:00:00,148.15,148.75,148.15,148.71,42425.0,148.15,148.75,148.15,148.71,42425.0
2017-03-09 13:00:00,148.75,149.27,148.7,149.09,72984.0,148.75,149.27,148.7,149.09,72984.0
2017-03-09 14:00:00,149.12,149.42,148.5,149.24,112918.0,149.12,149.42,148.5,149.24,112918.0
2017-03-09 15:00:00,149.28,149.57,149.13,149.42,121741.0,149.28,149.57,149.13,149.42,121741.0
2017-03-10 09:30:00,150.33,151.99,149.36,150.0,42095.0,150.33,151.99,149.36,150.0,42095.0
2017-03-10 10:00:00,150.0,150.46,149.79,149.91,84650.0,150.0,150.46,149.79,149.91,84650.0
2017-03-10 11:00:00,149.93,149.97,149.1,149.77,58864.0,149.93,149.97,149.1,149.77,58864.0
2017-03-10 12:00:00,149.78,149.96,149.63,149.9,53193.0,149.78,149.96,149.63,149.9,53193.0
2017-03-10 13:00:00,149.91,149.94,149.57,149.71,42570.0,149.91,149.94,149.57,149.71,42570.0
2017-03-10 14:00:00,149.74,150.07,149.63,149.9,58369.0,149.74,150.07,149.63,149.9,58369.0
2017-03-10 15:00:00,149.9,150.31,149.89,150.27,127053.0,149.9,150.31,149.89,150.27,127053.0
2017-03-13 09:30:00,150.66,150.94,150.19,150.3,25811.0,150.66,150.94,150.19,150.3,25811.0
2017-03-13 10:00:00,150.39,151.97,150.38,151.3,66503.0,150.39,151.97,150.38,151.3,66503.0
2017-03-13 11:00:00,151.2,151.62,151.01,151.4,35207.0,151.2,151.62,151.01,151.4,35207.0
2017-03-13 12:00:00,151.43,151.59,151.32,151.49,21022.0,151.43,151.59,151.32,151.49,21022.0
2017-03-13 13:00:00,151.46,151.46,151.12,151.31,24138.0,151.46,151.46,151.12,151.31,24138.0
2017-03-13 14:00:00,151.3,151.71,151.3,151.71,31182.0,151.3,151.71,151.3,151.71,31182.0
2017-03-13 15:00:00,151.76,151.78,151.36,151.6,112065.0,151.76,151.78,151.36,151.6,112065.0
2017-03-14 09:30:00,151.2,151.89,150.44,150.95,27792.0,151.2,151.89,150.44,150.95,27792.0
2017-03-14 10:00:00,151.02,151.55,150.75,151.34,54454.0,151.02,151.55,150.75,151.34,54454.0
2017-03-14 11:00:00,151.32,151.48,150.83,151.36,42684.0,151.32,151.48,150.83,151.36,42684.0
2017-03-14 12:00:00,151.36,151.36,150.74,151.02,22829.0,151.36,151.36,150.74,151.02,22829.0
2017-03-14 13:00:00,151.02,151.37,150.9,151.12,29036.0,151.02,151.37,150.9,151.12,29036.0
2017-03-14 14:00:00,151.19,151.35,151.02,151.15,26573.0,151.19,151.35,151.02,151.15,26573.0
2017-03-14 15:00:00,151.14,151.44,151.05,151.21,58909.0,151.14,151.44,151.05,151.21,58909.0
2017-03-15 09:30:00,151.45,152.47,151.07,151.49,46400.0,151.45,152.47,151.07,151.49,46400.0
2017-03-15 10:00:00,151.5,152.65,151.15,152.34,57257.0,151.5,152.65,151.15,152.34,57257.0
2017-03-15 11:00:00,152.32,152.66,151.83,152.65,39427.0,152.32,152.66,151.83,152.65,39427.0
2017-03-15 12:00:00,152.61,153.0,152.46,152.92,27831.0,152.61,153.0,152.46,152.92,27831.0
2017-03-15 13:00:00,152.9,153.2,152.79,153.12,39224.0,152.9,153.2,152.79,153.12,39224.0
2017-03-15 14:00:00,153.23,153.87,152.8,153.1,78645.0,153.23,153.87,152.8,153.1,78645.0
2017-03-15 15:00:00,153.14,153.85,153.14,153.68,125272.0,153.14,153.85,153.14,153.68,125272.0
2017-03-16 09:30:00,153.94,153.95,152.73,152.73,56312.0,153.94,153.95,152.73,152.73,56312.0
2017-03-16 10:00:00,152.75,153.05,152.22,152.75,60754.0,152.75,153.05,152.22,152.75,60754.0
2017-03-16 11:00:00,152.62,152.67,151.77,151.82,55814.0,152.62,152.67,151.77,151.82,55814.0
2017-03-16 12:00:00,151.78,152.06,151.47,151.61,68810.0,151.78,152.06,151.47,151.61,68810.0
2017-03-16 13:00:00,151.61,151.71,151.37,151.37,56613.0,151.61,151.71,151.37,151.37,56613.0
2017-03-16 14:00:00,151.34,151.58,151.28,151.35,64098.0,151.34,151.58,151.28,151.35,64098.0
2017-03-16 15:00:00,151.35,151.99,151.29,151.65,107830.0,151.35,151.99,151.29,151.65,107830.0
2017-03-17 09:30:00,151.77,152.25,151.68,152.0,97929.0,151.77,152.25,151.68,152.0,97929.0
2017-03-17 10:00:00,151.97,152.43,151.78,152.0,89768.0,151.97,152.43,151.78,152.0,89768.0
2017-03-17 11:00:00,152.0,152.28,151.71,151.83,76686.0,152.0,152.28,151.71,151.83,76686.0
2017-03-17 12:00:00,151.88,151.98,151.55,151.55,48097.0,151.88,151.98,151.55,151.55,48097.0
2017-03-17 13:00:00,151.53,151.74,151.36,151.36,39762.0,151.53,151.74,151.36,151.36,39762.0
2017-03-17 14:00:00,151.39,151.56,151.3,151.39,44475.0,151.39,151.56,151.3,151.39,44475.0
2017-03-17 15:00:00,151.42,152.09,151.41,151.95,383036.0,151.42,152.09,151.41,151.95,383036.0
2017-03-20 09:30:00,152.18,152.42,151.07,151.7,37137.0,152.18,152.42,151.07,151.7,37137.0
2017-03-20 10:00:00,151.66,152.09,151.34,151.83,57438.0,151.66,152.09,151.34,151.83,57438.0
2017-03-20 11:00:00,151.77,151.94,151.19,151.19,37038.0,151.77,151.94,151.19,151.19,37038.0
2017-03-20 12:00:00,151.28,151.28,150.69,150.79,90878.0,151.28,151.28,150.69,150.79,90878.0
2017-03-20 13:00:00,150.82,151.37,150.55,151.35,64562.0,150.82,151.37,150.55,151.35,64562.0
2017-03-20 14:00:00,151.32,151.54,150.49,150.96,119888.0,151.32,151.54,150.49,150.96,119888.0
2017-03-20 15:00:00,150.94,151.7,150.63,151.52,154878.0,150.94,151.7,150.63,151.52,154878.0
2017-03-21 09:30:00,151.9,152.34,150.1,151.75,36425.0,151.9,152.34,150.1,151.75,36425.0
2017-03-21 10:00:00,151.79,151.83,150.0,150.1,66705.0,151.79,151.83,150.0,150.1,66705.0
2017-03-21 11:00:00,150.16,150.31,148.61,150.3,168834.0,150.16,150.31,148.61,150.3,168834.0
2017-03-21 12:00:00,150.4,150.93,150.0,150.3,38449.0,150.4,150.93,150.0,150.3,38449.0
2017-03-21 13:00:00,150.3,150.77,150.05,150.05,22136.0,150.3,150.77,150.05,150.05,22136.0
2017-03-21 14:00:00,150.05,150.86,150.04,150.33,51489.0,150.05,150.86,150.04,150.33,51489.0
2017-03-21 15:00:00,150.33,150.53,149.99,150.11,98277.0,150.33,150.53,149.99,150.11,98277.0
2017-03-22 09:30:00,152.22,152.22,150.56,151.39,34392.0,152.22,152.22,150.56,151.39,34392.0
2017-03-22 10:00:00,151.42,152.84,151.18,152.74,67010.0,151.42,152.84,151.18,152.74,67010.0
2017-03-22 11:00:00,152.68,153.9,152.46,153.8,55709.0,152.68,153.9,152.46,153.8,55709.0
2017-03-22 12:00:00,153.8,153.94,152.8,153.02,44857.0,153.8,153.94,152.8,153.02,44857.0
2017-03-22 13:00:00,153.02,153.6,152.75,153.16,39862.0,153.02,153.6,152.75,153.16,39862.0
2017-03-22 14:00:00,153.15,153.47,152.92,153.14,69469.0,153.15,153.47,152.92,153.14,69469.0
2017-03-22 15:00:00,153.18,153.4,152.76,152.88,121710.0,153.18,153.4,152.76,152.88,121710.0
2017-03-23 09:30:00,152.44,152.62,152.02,152.35,27918.0,152.44,152.62,152.02,152.35,27918.0
2017-03-23 10:00:00,152.27,152.86,151.65,152.8,57428.0,152.27,152.86,151.65,152.8,57428.0
2017-03-23 11:00:00,152.78,153.33,152.76,153.11,58829.0,152.78,153.33,152.76,153.11,58829.0
2017-03-23 12:00:00,153.09,153.17,152.58,152.85,36372.0,153.09,153.17,152.58,152.85,36372.0
2017-03-23 13:00:00,152.73,153.2,152.24,153.04,26656.0,152.73,153.2,152.24,153.04,26656.0
2017-03-23 14:00:00,152.91,153.69,152.88,153.51,31428.0,152.91,153.69,152.88,153.51,31428.0
2017-03-23 15:00:00,153.5,153.5,152.5,152.88,67662.0,153.5,153.5,152.5,152.88,67662.0
2017-03-24 09:30:00,153.22,154.02,152.97,154.0,21635.0,153.22,154.02,152.97,154.0,21635.0
2017-03-24 10:00:00,154.05,154.57,153.77,154.17,61962.0,154.05,154.57,153.77,154.17,61962.0
2017-03-24 11:00:00,154.12,154.12,153.6,154.02,36666.0,154.12,154.12,153.6,154.02,36666.0
2017-03-24 12:00:00,154.03,154.06,153.07,153.11,76380.0,154.03,154.06,153.07,153.11,76380.0
2017-03-24 13:00:00,153.07,153.37,152.92,153.22,31634.0,153.07,153.37,152.92,153.22,31634.0
2017-03-24 14:00:00,153.27,153.75,152.97,153.05,36142.0,153.27,153.75,152.97,153.05,36142.0
2017-03-24 15:00:00,153.1,154.06,152.87,153.73,109974.0,153.1,154.06,152.87,153.73,109974.0
2017-03-27 09:30:00,152.98,153.39,151.8,152.37,20282.0,152.98,153.39,151.8,152.37,20282.0
2017-03-27 10:00:00,152.38,153.25,152.14,153.11,56557.0,152.38,153.25,152.14,153.11,56557.0
2017-03-27 11:00:00,153.13,153.15,152.45,152.85,44091.0,153.13,153.15,152.45,152.85,44091.0
2017-03-27 12:00:00,152.86,153.85,152.76,153.8,39046.0,152.86,153.85,152.76,153.8,39046.0
2017-03-27 13:00:00,153.81,154.22,153.54,153.81,21522.0,153.81,154.22,153.54,153.81,21522.0
2017-03-27 14:00:00,153.77,154.41,153.77,154.4,28631.0,153.77,154.41,153.77,154.4,28631.0
2017-03-27 15:00:00,154.42,154.49,153.82,153.97,92122.0,154.42,154.49,153.82,153.97,92122.0
2017-03-28 09:30:00,153.51,153.59,152.57,152.67,29232.0,153.51,153.59,152.57,152.67,29232.0
2017-03-28 10:00:00,152.79,153.3,152.33,152.51,37174.0,152.79,153.3,152.33,152.51,37174.0
2017-03-28 11:00:00,152.55,153.47,152.53,153.39,45585.0,152.55,153.47,152.53,153.39,45585.0
2017-03-28 12:00:00,153.41,153.47,153.2,153.34,24037.0,153.41,153.47,153.2,153.34,24037.0
2017-03-28 13:00:00,153.38,153.79,153.22,153.78,31907.0,153.38,153.79,153.22,153.78,31907.0
2017-03-28 14:00:00,153.84,154.41,153.73,154.16,27420.0,153.84,154.41,153.73,154.16,27420.0
2017-03-28 15:00:00,154.14,154.26,153.74,153.78,86238.0,154.14,154.26,153.74,153.78,86238.0
2017-03-29 09:30:00,153.57,154.45,153.57,154.01,29441.0,153.57,154.45,153.57,154.01,29441.0
2017-03-29 10:00:00,154.08,154.23,153.58,154.16,37331.0,154.08,154.23,153.58,154.16,37331.0
2017-03-29 11:00:00,154.15,154.24,153.82,154.18,30601.0,154.15,154.24,153.82,154.18,30601.0
2017-03-29 12:00:00,154.2,154.47,154.08,154.18,25474.0,154.2,154.47,154.08,154.18,25474.0
2017-03-29 13:00:00,154.21,154.67,154.21,154.56,25090.0,154.21,154.67,154.21,154.56,25090.0
2017-03-29 14:00:00,154.53,154.83,154.24,154.73,30182.0,154.53,154.83,154.24,154.73,30182.0
2017-03-29 15:00:00,154.74,154.9,154.61,154.72,74207.0,154.74,154.9,154.61,154.72,74207.0
2017-03-30 09:30:00,154.45,154.89,153.9,154.82,12761.0,154.45,154.89,153.9,154.82,12761.0
2017-03-30 10:00:00,154.74,154.86,154.1,154.73,22229.0,154.74,154.86,154.1,154.73,22229.0
2017-03-30 11:00:00,154.71,154.74,154.17,154.63,22771.0,154.71,154.74,154.17,154.63,22771.0
2017-03-30 12:00:00,154.65,154.99,154.56,154.68,13477.0,154.65,154.99,154.56,154.68,13477.0
2017-03-30 13:00:00,154.66,154.72,154.46,154.48,16440.0,154.66,154.72,154.46,154.48,16440.0
2017-03-30 14:00:00,154.36,154.72,154.27,154.38,25814.0,154.36,154.72,154.27,154.38,25814.0
2017-03-30 15:00:00,154.35,154.64,154.27,154.53,41502.0,154.35,154.64,154.27,154.53,41502.0
2017-03-31 09:30:00,154.0,154.22,153.69,154.22,9377.0,154.0,154.22,153.69,154.22,9377.0
2017-03-31 10:00:00,154.11,154.93,153.95,154.74,21910.0,154.11,154.93,153.95,154.74,21910.0
2017-03-31 11:00:00,154.63,155.49,154.54,155.42,34630.0,154.63,155.49,154.54,155.42,34630.0
2017-03-31 12:00:00,155.5,155.65,154.46,154.67,62189.0,155.5,155.65,154.46,154.67,62189.0
2017-03-31 13:00:00,154.73,154.73,154.39,154.43,26516.0,154.73,154.73,154.39,154.43,26516.0
2017-03-31 14:00:00,154.37,154.46,154.04,154.35,28340.0,154.37,154.46,154.04,154.35,28340.0
2017-03-31 15:00:00,154.37,154.87,154.37,154.61,85584.0,154.37,154.87,154.37,154.61,85584.0
2017-04-03 09:30:00,155.07,155.74,155.07,155.62,43506.0,155.07,155.74,155.07,155.62,43506.0
2017-04-03 10:00:00,155.53,155.7,154.12,154.12,40382.0,155.53,155.7,154.12,154.12,40382.0
2017-04-03 11:00:00,154.33,154.38,153.59,154.08,49811.0,154.33,154.38,153.59,154.08,49811.0
2017-04-03 12:00:00,154.14,154.78,153.78,154.69,41248.0,154.14,154.78,153.78,154.69,41248.0
2017-04-03 13:00:00,154.76,154.89,154.5,154.65,23610.0,154.76,154.89,154.5,154.65,23610.0
2017-04-03 14:00:00,154.65,155.06,154.48,154.88,32625.0,154.65,155.06,154.48,154.88,32625.0
2017-04-03 15:00:00,154.94,155.48,154.76,155.28,97834.0,154.94,155.48,154.76,155.28,97834.0
2017-04-04 09:30:00,156.54,156.54,155.13,155.41,40471.0,156.54,156.54,155.13,155.41,40471.0
2017-04-04 10:00:00,155.47,155.48,153.88,154.31,62309.0,155.47,155.48,153.88,154.31,62309.0
2017-04-04 11:00:00,154.25,154.82,154.09,154.82,62811.0,154.25,154.82,154.09,154.82,62811.0
2017-04-04 12:00:00,154.82,154.82,154.49,154.55,33185.0,154.82,154.82,154.49,154.55,33185.0
2017-04-04 13:00:00,154.56,154.93,154.5,154.87,35896.0,154.56,154.93,154.5,154.87,35896.0
2017-04-04 14:00:00,154.87,155.06,154.5,154.5,32369.0,154.87,155.06,154.5,154.5,32369.0
2017-04-04 15:00:00,154.52,155.21,154.48,155.1,94083.0,154.52,155.21,154.48,155.1,94083.0
2017-04-05 09:30:00,155.08,156.43,155.0,156.35,35189.0,155.08,156.43,155.0,156.35,35189.0
2017-04-05 10:00:00,156.28,156.93,156.2,156.91,52089.0,156.28,156.93,156.2,156.91,52089.0
2017-04-05 11:00:00,156.93,157.03,156.33,156.33,87086.0,156.93,157.03,156.33,156.33,87086.0
2017-04-05 12:00:00,156.27,156.53,156.19,156.31,35131.0,156.27,156.53,156.19,156.31,35131.0
2017-04-05 13:00:00,156.31,156.42,156.07,156.18,59093.0,156.31,156.42,156.07,156.18,59093.0
2017-04-05 14:00:00,156.16,156.16,154.9,154.98,58131.0,156.16,156.16,154.9,154.98,58131.0
2017-04-05 15:00:00,155.0,155.36,154.1,154.72,136289.0,155.0,155.36,154.1,154.72,136289.0
2017-04-06 09:30:00,154.59,155.12,153.68,154.09,22101.0,154.59,155.12,153.68,154.09,22101.0
2017-04-06 10:00:00,153.98,154.58,153.33,154.26,65322.0,153.98,154.58,153.33,154.26,65322.0
2017-04-06 11:00:00,154.26,154.37,153.75,153.94,74567.0,154.26,154.37,153.75,153.94,74567.0
2017-04-06 12:00:00,153.92,154.05,153.5,153.67,53720.0,153.92,154.05,153.5,153.67,53720.0
2017-04-06 13:00:00,153.66,154.97,153.62,154.87,38802.0,153.66,154.97,153.62,154.87,38802.0
2017-04-06 14:00:00,154.88,155.13,154.36,154.46,72916.0,154.88,155.13,154.36,154.46,72916.0
2017-04-06 15:00:00,154.46,154.82,154.31,154.56,99720.0,154.46,154.82,154.31,154.56,99720.0
2017-04-07 09:30:00,154.84,155.77,154.74,154.99,74755.0,154.84,155.77,154.74,154.99,74755.0
2017-04-07 10:00:00,155.12,156.14,154.85,155.2,54241.0,155.12,156.14,154.85,155.2,54241.0
2017-04-07 11:00:00,155.26,155.48,154.95,155.4,33405.0,155.26,155.48,154.95,155.4,33405.0
2017-04-07 12:00:00,155.45,155.56,155.13,155.27,22369.0,155.45,155.56,155.13,155.27,22369.0
2017-04-07 13:00:00,155.3,155.42,155.0,155.24,37319.0,155.3,155.42,155.0,155.24,37319.0
2017-04-07 14:00:00,155.31,155.87,155.31,155.66,54677.0,155.31,155.87,155.31,155.66,54677.0
2017-04-07 15:00:00,155.66,155.77,155.3,155.48,98868.0,155.66,155.77,155.3,155.48,98868.0
2017-04-10 09:30:00,155.47,156.36,155.06,155.34,12463.0,155.47,156.36,155.06,155.34,12463.0
2017-04-10 10:00:00,155.36,155.41,154.61,154.93,22154.0,155.36,155.41,154.61,154.93,22154.0
2017-04-10 11:00:00,154.95,155.21,154.34,154.51,22749.0,154.95,155.21,154.34,154.51,22749.0
2017-04-10 12:00:00,154.56,154.84,153.99,154.7,15131.0,154.56,154.84,153.99,154.7,15131.0
2017-04-10 13:00:00,154.77,154.94,154.56,154.81,26886.0,154.77,154.94,154.56,154.81,26886.0
2017-04-10 14:00:00,154.85,154.85,154.23,154.42,24954.0,154.85,154.85,154.23,154.42,24954.0
2017-04-10 15:00:00,154.42,154.69,154.32,154.57,66281.0,154.42,154.69,154.32,154.57,66281.0
2017-04-11 09:30:00,154.24,154.95,153.75,154.52,24498.0,154.24,154.95,153.75,154.52,24498.0
2017-04-11 10:00:00,154.64,154.64,153.8,154.08,19666.0,154.64,154.64,153.8,154.08,19666.0
2017-04-11 11:00:00,154.04,154.46,153.87,154.46,35034.0,154.04,154.46,153.87,154.46,35034.0
2017-04-11 12:00:00,154.53,154.64,154.14,154.32,43184.0,154.53,154.64,154.14,154.32,43184.0
2017-04-11 13:00:00,154.37,154.65,154.0,154.13,21040.0,154.37,154.65,154.0,154.13,21040.0
2017-04-11 14:00:00,154.22,154.48,154.01,154.36,20029.0,154.22,154.48,154.01,154.36,20029.0
2017-04-11 15:00:00,154.3,154.73,153.82,154.69,95189.0,154.3,154.73,153.82,154.69,95189.0
2017-04-12 09:30:00,155.27,155.35,154.32,154.91,17173.0,155.27,155.35,154.32,154.91,17173.0
2017-04-12 10:00:00,154.97,155.04,154.15,154.2,34004.0,154.97,155.04,154.15,154.2,34004.0
2017-04-12 11:00:00,154.23,154.38,153.91,153.99,39565.0,154.23,154.38,153.91,153.99,39565.0
2017-04-12 12:00:00,154.06,154.43,154.02,154.03,15999.0,154.06,154.43,154.02,154.03,15999.0
2017-04-12 13:00:00,154.14,154.77,154.04,154.7,26114.0,154.14,154.77,154.04,154.7,26114.0
2017-04-12 14:00:00,154.75,154.75,154.1,154.29,31740.0,154.75,154.75,154.1,154.29,31740.0
2017-04-12 15:00:00,154.29,154.39,153.84,154.2,125976.0,154.29,154.39,153.84,154.2,125976.0
2017-04-13 09:30:00,153.75,154.53,153.64,154.24,17493.0,153.75,154.53,153.64,154.24,17493.0
2017-04-13 10:00:00,154.16,154.89,154.12,154.69,43697.0,154.16,154.89,154.12,154.69,43697.0
2017-04-13 11:00:00,154.81,155.19,154.67,154.77,23348.0,154.81,155.19,154.67,154.77,23348.0
2017-04-13 12:00:00,154.87,154.87,154.25,154.44,17736.0,154.87,154.87,154.25,154.44,17736.0
2017-04-13 13:00:00,154.35,154.38,153.57,153.72,31115.0,154.35,154.38,153.57,153.72,31115.0
2017-04-13 14:00:00,153.7,154.0,153.65,153.87,33042.0,153.7,154.0,153.65,153.87,33042.0
2017-04-13 15:00:00,153.93,154.0,153.38,153.6,70659.0,153.93,154.0,153.38,153.6,70659.0
2017-04-17 09:30:00,154.28,154.98,153.24,154.69,27018.0,154.28,154.98,153.24,154.69,27018.0
2017-04-17 10:00:00,154.5,155.45,154.31,154.99,44277.0,154.5,155.45,154.31,154.99,44277.0
2017-04-17 11:00:00,155.0,155.15,154.8,154.93,28871.0,155.0,155.15,154.8,154.93,28871.0
2017-04-17 12:00:00,154.91,155.0,154.79,154.8,35463.0,154.91,155.0,154.79,154.8,35463.0
2017-04-17 13:00:00,154.85,155.01,154.79,154.87,36694.0,154.85,155.01,154.79,154.87,36694.0
2017-04-17 14:00:00,154.85,155.19,154.77,155.11,61629.0,154.85,155.19,154.77,155.11,61629.0
2017-04-17 15:00:00,155.15,155.78,154.99,155.27,107262.0,155.15,155.78,154.99,155.27,107262.0
2017-04-18 09:30:00,155.1,155.72,154.33,155.62,74168.0,155.1,155.72,154.33,155.62,74168.0
2017-04-18 10:00:00,155.75,155.77,154.2,154.49,87713.0,155.75,155.77,154.2,154.49,87713.0
2017-04-18 11:00:00,154.51,154.92,154.47,154.67,50130.0,154.51,154.92,154.47,154.67,50130.0
2017-04-18 12:00:00,154.63,155.26,154.5,155.18,16454.0,154.63,155.26,154.5,155.18,16454.0
2017-04-18 13:00:00,155.16,155.58,155.05,155.42,42624.0,155.16,155.58,155.05,155.42,42624.0
2017-04-18 14:00:00,155.4,155.65,155.22,155.57,63087.0,155.4,155.65,155.22,155.57,63087.0
2017-04-18 15:00:00,155.58,155.99,155.51,155.68,81938.0,155.58,155.99,155.51,155.68,81938.0
2017-04-19 09:30:00,156.55,157.0,155.91,156.19,35615.0,156.55,157.0,155.91,156.19,35615.0
2017-04-19 10:00:00,156.31,156.62,155.86,156.17,61979.0,156.31,156.62,155.86,156.17,61979.0
2017-04-19 11:00:00,156.2,156.56,155.98,156.37,38630.0,156.2,156.56,155.98,156.37,38630.0
2017-04-19 12:00:00,156.38,156.59,156.08,156.48,17168.0,156.38,156.59,156.08,156.48,17168.0
2017-04-19 13:00:00,156.53,156.96,156.44,156.87,13128.0,156.53,156.96,156.44,156.87,13128.0
2017-04-19 14:00:00,156.95,157.65,156.84,157.5,50126.0,156.95,157.65,156.84,157.5,50126.0
2017-04-19 15:00:00,157.51,157.56,156.88,157.03,112229.0,157.51,157.56,156.88,157.03,112229.0
2017-04-20 09:30:00,157.81,157.81,156.75,157.37,20318.0,157.81,157.81,156.75,157.37,20318.0
2017-04-20 10:00:00,157.34,158.18,157.31,158.15,96207.0,157.34,158.18,157.31,158.15,96207.0
2017-04-20 11:00:00,158.15,158.47,157.69,158.3,43832.0,158.15,158.47,157.69,158.3,43832.0
2017-04-20 12:00:00,158.26,158.91,158.11,158.55,26064.0,158.26,158.91,158.11,158.55,26064.0
2017-04-20 13:00:00,158.61,159.24,158.5,159.21,31210.0,158.61,159.24,158.5,159.21,31210.0
2017-04-20 14:00:00,159.13,159.43,158.92,159.29,50311.0,159.13,159.43,158.92,159.29,50311.0
2017-04-20 15:00:00,159.36,159.77,159.2,159.5,101146.0,159.36,159.77,159.2,159.5,101146.0
2017-04-21 09:30:00,159.61,159.92,159.25,159.75,69859.0,159.61,159.92,159.25,159.75,69859.0
2017-04-21 10:00:00,159.77,159.77,158.51,158.77,61141.0,159.77,159.77,158.51,158.77,61141.0
2017-04-21 11:00:00,158.71,158.93,158.23,158.65,55496.0,158.71,158.93,158.23,158.65,55496.0
2017-04-21 12:00:00,158.59,158.81,158.48,158.81,17511.0,158.59,158.81,158.48,158.81,17511.0
2017-04-21 13:00:00,158.8,158.92,158.29,158.88,22403.0,158.8,158.92,158.29,158.88,22403.0
2017-04-21 14:00:00,158.84,159.47,158.82,159.43,19619.0,158.84,159.47,158.82,159.43,19619.0
2017-04-21 15:00:00,159.46,159.5,158.94,159.12,70997.0,159.46,159.5,158.94,159.12,70997.0
2017-04-24 09:30:00,161.92,161.99,161.26,161.62,38249.0,161.92,161.99,161.26,161.62,38249.0
2017-04-24 10:00:00,161.67,162.56,161.18,162.42,41262.0,161.67,162.56,161.18,162.42,41262.0
2017-04-24 11:00:00,162.44,162.48,161.58,161.68,66919.0,162.44,162.48,161.58,161.68,66919.0
2017-04-24 12:00:00,161.92,162.2,161.46,161.46,35105.0,161.92,162.2,161.46,161.46,35105.0
2017-04-24 13:00:00,161.47,162.38,161.47,162.36,37041.0,161.47,162.38,161.47,162.36,37041.0
2017-04-24 14:00:00,162.35,162.99,162.16,162.67,168054.0,162.35,162.99,162.16,162.67,168054.0
2017-04-24 15:00:00,162.62,162.72,161.68,161.83,181452.0,162.62,162.72,161.68,161.83,181452.0
2017-04-25 09:30:00,162.39,163.24,162.21,162.41,29264.0,162.39,163.24,162.21,162.41,29264.0
2017-04-25 10:00:00,162.5,163.29,162.5,162.65,81189.0,162.5,163.29,162.5,162.65,81189.0
2017-04-25 11:00:00,162.65,163.02,162.62,162.88,44415.0,162.65,163.02,162.62,162.88,44415.0
2017-04-25 12:00:00,162.92,163.02,162.46,162.53,26255.0,162.92,163.02,162.46,162.53,26255.0
2017-04-25 13:00:00,162.51,162.85,162.48,162.68,22531.0,162.51,162.85,162.48,162.68,22531.0
2017-04-25 14:00:00,162.69,162.76,162.21,162.22,37372.0,162.69,162.76,162.21,162.22,37372.0
2017-04-25 15:00:00,162.25,162.5,162.2,162.44,89519.0,162.25,162.5,162.2,162.44,89519.0
2017-04-26 09:30:00,162.7,162.9,161.44,161.45,32739.0,162.7,162.9,161.44,161.45,32739.0
2017-04-26 10:00:00,161.53,162.54,161.36,161.93,62133.0,161.53,162.54,161.36,161.93,62133.0
2017-04-26 11:00:00,161.92,162.96,161.76,162.85,154043.0,161.92,162.96,161.76,162.85,154043.0
2017-04-26 12:00:00,162.74,163.37,162.54,162.7,51283.0,162.74,163.37,162.54,162.7,51283.0
2017-04-26 13:00:00,162.71,162.97,162.59,162.62,37645.0,162.71,162.97,162.59,162.62,37645.0
2017-04-26 14:00:00,162.63,162.92,162.54,162.79,47794.0,162.63,162.92,162.54,162.79,47794.0
2017-04-26 15:00:00,162.7,162.96,162.63,162.83,99192.0,162.7,162.96,162.63,162.83,99192.0
2017-04-27 09:30:00,162.8,163.39,162.05,162.36,65593.0,162.8,163.39,162.05,162.36,65593.0
2017-04-27 10:00:00,162.43,162.62,161.99,162.16,175285.0,162.43,162.62,161.99,162.16,175285.0
2017-04-27 11:00:00,162.16,162.29,161.19,161.62,91026.0,162.16,162.29,161.19,161.62,91026.0
2017-04-27 12:00:00,161.67,162.6,161.54,162.6,46077.0,161.67,162.6,161.54,162.6,46077.0
2017-04-27 13:00:00,162.63,162.63,162.32,162.42,45254.0,162.63,162.63,162.32,162.42,45254.0
2017-04-27 14:00:00,162.48,162.93,162.42,162.86,54359.0,162.48,162.93,162.42,162.86,54359.0
2017-04-27 15:00:00,162.86,162.99,162.58,162.84,159679.0,162.86,162.99,162.58,162.84,159679.0
2017-04-28 09:30:00,166.02,170.74,165.25,168.81,317602.0,166.02,170.74,165.25,168.81,317602.0
2017-04-28 10:00:00,168.82,172.0,168.74,171.3,389910.0,168.82,172.0,168.74,171.3,389910.0
2017-04-28 11:00:00,171.26,171.26,169.02,169.27,181760.0,171.26,171.26,169.02,169.27,181760.0
2017-04-28 12:00:00,169.29,169.96,168.58,169.72,78498.0,169.29,169.96,168.58,169.72,78498.0
2017-04-28 13:00:00,169.81,169.81,168.61,168.61,60845.0,169.81,169.81,168.61,168.61,60845.0
2017-04-28 14:00:00,168.62,168.62,168.08,168.46,118365.0,168.62,168.62,168.08,168.46,118365.0
2017-04-28 15:00:00,168.46,168.57,167.08,167.73,237701.0,168.46,168.57,167.08,167.73,237701.0
2017-05-01 09:30:00,168.3,168.3,164.42,165.05,73647.0,168.3,168.3,164.42,165.05,73647.0
2017-05-01 10:00:00,165.01,165.23,163.13,164.5,216730.0,165.01,165.23,163.13,164.5,216730.0
2017-05-01 11:00:00,164.55,165.61,164.3,165.51,95200.0,164.55,165.61,164.3,165.51,95200.0
2017-05-01 12:00:00,165.51,165.88,163.9,164.27,139042.0,165.51,165.88,163.9,164.27,139042.0
2017-05-01 13:00:00,164.32,164.47,163.34,163.42,92154.0,164.32,164.47,163.34,163.42,92154.0
2017-05-01 14:00:00,163.43,163.46,162.25,163.13,131614.0,163.43,163.46,162.25,163.13,131614.0
2017-05-01 15:00:00,163.17,164.17,163.15,163.72,214712.0,163.17,164.17,163.15,163.72,214712.0
2017-05-02 09:30:00,164.2,164.2,162.77,162.77,46837.0,164.2,164.2,162.77,162.77,46837.0
2017-05-02 10:00:00,162.79,163.11,162.39,162.8,98253.0,162.79,163.11,162.39,162.8,98253.0
2017-05-02 11:00:00,162.82,163.1,162.59,163.07,70496.0,162.82,163.1,162.59,163.07,70496.0
2017-05-02 12:00:00,163.07,163.62,162.93,163.6,63990.0,163.07,163.62,162.93,163.6,63990.0
2017-05-02 13:00:00,163.57,163.6,163.02,163.18,48365.0,163.57,163.6,163.02,163.18,48365.0
2017-05-02 14:00:00,163.19,163.19,162.54,162.76,52336.0,163.19,163.19,162.54,162.76,52336.0
2017-05-02 15:00:00,162.77,163.92,162.6,163.73,195806.0,162.77,163.92,162.6,163.73,195806.0
2017-05-03 09:30:00,163.73,164.86,163.08,163.08,35651.0,163.73,164.86,163.08,163.08,35651.0
2017-05-03 10:00:00,163.28,163.32,161.66,161.94,99258.0,163.28,163.32,161.66,161.94,99258.0
2017-05-03 11:00:00,161.97,162.5,160.73,160.73,82874.0,161.97,162.5,160.73,160.73,82874.0
2017-05-03 12:00:00,160.76,160.98,160.48,160.83,64497.0,160.76,160.98,160.48,160.83,64497.0
2017-05-03 13:00:00,160.92,161.33,160.21,160.36,48826.0,160.92,161.33,160.21,160.36,48826.0
2017-05-03 14:00:00,160.36,161.02,160.22,160.63,47926.0,160.36,161.02,160.22,160.63,47926.0
2017-05-03 15:00:00,160.61,160.9,160.18,160.28,172322.0,160.61,160.9,160.18,160.28,172322.0
2017-05-04 09:30:00,160.47,161.02,159.09,159.65,66198.0,160.47,161.02,159.09,159.65,66198.0
2017-05-04 10:00:00,159.76,160.51,159.0,159.24,81050.0,159.76,160.51,159.0,159.24,81050.0
2017-05-04 11:00:00,159.3,159.86,159.06,159.6,57528.0,159.3,159.86,159.06,159.6,57528.0
2017-05-04 12:00:00,159.56,159.71,158.83,159.24,54611.0,159.56,159.71,158.83,159.24,54611.0
2017-05-04 13:00:00,159.21,159.74,159.14,159.74,74614.0,159.21,159.74,159.14,159.74,74614.0
2017-05-04 14:00:00,159.76,160.12,159.15,159.8,101193.0,159.76,160.12,159.15,159.8,101193.0
2017-05-04 15:00:00,159.93,160.63,159.62,160.47,138033.0,159.93,160.63,159.62,160.47,138033.0
2017-05-05 09:30:00,161.02,161.89,160.26,160.75,38730.0,161.02,161.89,160.26,160.75,38730.0
2017-05-05 10:00:00,160.76,160.76,160.11,160.58,116197.0,160.76,160.76,160.11,160.58,116197.0
2017-05-05 11:00:00,160.58,161.11,160.38,161.0,84988.0,160.58,161.11,160.38,161.0,84988.0
2017-05-05 12:00:00,160.98,161.31,160.88,161.3,37228.0,160.98,161.31,160.88,161.3,37228.0
2017-05-05 13:00:00,161.32,162.05,161.28,161.92,62521.0,161.32,162.05,161.28,161.92,62521.0
2017-05-05 14:00:00,161.94,162.61,161.82,162.44,64956.0,161.94,162.61,161.82,162.44,64956.0
2017-05-05 15:00:00,162.4,162.76,162.2,162.47,169558.0,162.4,162.76,162.2,162.47,169558.0
2017-05-08 09:30:00,162.31,162.65,161.32,162.03,28919.0,162.31,162.65,161.32,162.03,28919.0
2017-05-08 10:00:00,161.87,162.07,161.63,161.98,38017.0,161.87,162.07,161.63,161.98,38017.0
2017-05-08 11:00:00,162.0,162.05,160.92,160.92,38642.0,162.0,162.05,160.92,160.92,38642.0
2017-05-08 12:00:00,161.12,161.31,160.56,161.31,30804.0,161.12,161.31,160.56,161.31,30804.0
2017-05-08 13:00:00,161.31,161.8,161.17,161.52,37605.0,161.31,161.8,161.17,161.52,37605.0
2017-05-08 14:00:00,161.48,161.86,161.39,161.86,34292.0,161.48,161.86,161.39,161.86,34292.0
2017-05-08 15:00:00,161.91,162.0,161.57,161.66,73654.0,161.91,162.0,161.57,161.66,73654.0
2017-05-09 09:30:00,160.8,162.17,160.8,162.04,21869.0,160.8,162.17,160.8,162.04,21869.0
2017-05-09 10:00:00,162.19,162.25,161.4,161.51,69230.0,162.19,162.25,161.4,161.51,69230.0
2017-05-09 11:00:00,161.54,161.68,161.0,161.49,48616.0,161.54,161.68,161.0,161.49,48616.0
2017-05-09 12:00:00,161.49,161.82,161.38,161.66,33535.0,161.49,161.82,161.38,161.66,33535.0
2017-05-09 13:00:00,161.68,162.12,161.63,162.0,30389.0,161.68,162.12,161.63,162.0,30389.0
2017-05-09 14:00:00,161.96,162.09,161.75,161.94,39350.0,161.96,162.09,161.75,161.94,39350.0
2017-05-09 15:00:00,161.98,162.15,161.7,162.04,77875.0,161.98,162.15,161.7,162.04,77875.0
2017-05-10 09:30:00,162.08,162.87,161.78,162.19,32060.0,162.08,162.87,161.78,162.19,32060.0
2017-05-10 10:00:00,162.18,162.26,161.55,162.1,74653.0,162.18,162.26,161.55,162.1,74653.0
2017-05-10 11:00:00,162.1,162.5,162.06,162.5,47077.0,162.1,162.5,162.06,162.5,47077.0
2017-05-10 12:00:00,162.5,163.32,162.42,163.24,44727.0,162.5,163.32,162.42,163.24,44727.0
2017-05-10 13:00:00,163.23,163.6,163.02,163.37,44280.0,163.23,163.6,163.02,163.37,44280.0
2017-05-10 14:00:00,163.38,163.63,163.11,163.23,60417.0,163.38,163.63,163.11,163.23,60417.0
2017-05-10 15:00:00,163.22,163.38,162.65,162.97,95830.0,163.22,163.38,162.65,162.97,95830.0
2017-05-11 09:30:00,162.07,162.81,161.89,162.37,17663.0,162.07,162.81,161.89,162.37,17663.0
2017-05-11 10:00:00,162.52,163.09,161.83,162.52,31011.0,162.52,163.09,161.83,162.52,31011.0
2017-05-11 11:00:00,162.43,162.58,162.02,162.11,32650.0,162.43,162.58,162.02,162.11,32650.0
2017-05-11 12:00:00,162.04,162.53,161.85,162.53,21920.0,162.04,162.53,161.85,162.53,21920.0
2017-05-11 13:00:00,162.51,163.26,162.47,163.01,23212.0,162.51,163.26,162.47,163.01,23212.0
2017-05-11 14:00:00,163.08,163.17,162.69,162.93,28055.0,163.08,163.17,162.69,162.93,28055.0
2017-05-11 15:00:00,162.98,163.27,162.87,163.17,62149.0,162.98,163.27,162.87,163.17,62149.0
2017-05-12 09:30:00,163.17,163.69,162.59,163.39,23151.0,163.17,163.69,162.59,163.39,23151.0
2017-05-12 10:00:00,163.28,163.28,162.6,163.13,46262.0,163.28,163.28,162.6,163.13,46262.0
2017-05-12 11:00:00,163.11,164.0,163.0,163.95,26164.0,163.11,164.0,163.0,163.95,26164.0
2017-05-12 12:00:00,163.9,163.96,163.08,163.26,38090.0,163.9,163.96,163.08,163.26,38090.0
2017-05-12 13:00:00,163.28,163.48,163.12,163.17,16482.0,163.28,163.48,163.12,163.17,16482.0
2017-05-12 14:00:00,163.22,163.4,163.03,163.04,26497.0,163.22,163.4,163.03,163.04,26497.0
2017-05-12 15:00:00,163.04,163.27,162.88,163.22,65764.0,163.04,163.27,162.88,163.22,65764.0
2017-05-15 09:30:00,163.15,163.27,162.71,163.16,34722.0,163.15,163.27,162.71,163.16,34722.0
2017-05-15 10:00:00,163.31,163.87,162.86,163.55,31480.0,163.31,163.87,162.86,163.55,31480.0
2017-05-15 11:00:00,163.55,164.0,163.46,163.74,26139.0,163.55,164.0,163.46,163.74,26139.0
2017-05-15 12:00:00,163.86,164.23,163.86,164.09,24101.0,163.86,164.23,163.86,164.09,24101.0
2017-05-15 13:00:00,164.09,164.5,163.97,164.33,16067.0,164.09,164.5,163.97,164.33,16067.0
2017-05-15 14:00:00,164.28,164.54,163.93,163.93,37188.0,164.28,164.54,163.93,163.93,37188.0
2017-05-15 15:00:00,163.96,164.56,163.96,164.47,85210.0,163.96,164.56,163.96,164.47,85210.0
2017-05-16 09:30:00,164.9,164.97,164.17,164.76,14553.0,164.9,164.97,164.17,164.76,14553.0
2017-05-16 10:00:00,164.68,164.84,163.7,164.04,28900.0,164.68,164.84,163.7,164.04,28900.0
2017-05-16 11:00:00,163.99,164.29,163.82,164.15,36537.0,163.99,164.29,163.82,164.15,36537.0
2017-05-16 12:00:00,164.16,164.44,164.09,164.15,26500.0,164.16,164.44,164.09,164.15,26500.0
2017-05-16 13:00:00,164.13,164.2,163.84,163.89,23161.0,164.13,164.2,163.84,163.89,23161.0
2017-05-16 14:00:00,163.92,164.51,163.89,164.37,61338.0,163.92,164.51,163.89,164.37,61338.0
2017-05-16 15:00:00,164.38,164.75,164.38,164.73,43727.0,164.38,164.75,164.38,164.73,43727.0
2017-05-17 09:30:00,163.92,164.06,163.2,163.68,40096.0,163.92,164.06,163.2,163.68,40096.0
2017-05-17 10:00:00,163.67,163.88,162.23,162.31,39714.0,163.67,163.88,162.23,162.31,39714.0
2017-05-17 11:00:00,162.31,162.61,161.87,162.47,52126.0,162.31,162.61,161.87,162.47,52126.0
2017-05-17 12:00:00,162.47,162.58,162.01,162.46,35139.0,162.47,162.58,162.01,162.46,35139.0
2017-05-17 13:00:00,162.43,162.43,161.54,161.59,28383.0,162.43,162.43,161.54,161.59,28383.0
2017-05-17 14:00:00,161.54,161.77,161.0,161.46,43997.0,161.54,161.77,161.0,161.46,43997.0
2017-05-17 15:00:00,161.35,161.9,160.91,161.04,75777.0,161.35,161.9,160.91,161.04,75777.0
2017-05-18 09:30:00,161.2,162.19,160.51,162.09,26615.0,161.2,162.19,160.51,162.09,26615.0
2017-05-18 10:00:00,162.16,162.29,161.26,161.64,73437.0,162.16,162.29,161.26,161.64,73437.0
2017-05-18 11:00:00,161.56,162.09,161.38,161.65,62878.0,161.56,162.09,161.38,161.65,62878.0
2017-05-18 12:00:00,161.68,162.02,161.57,161.73,39449.0,161.68,162.02,161.57,161.73,39449.0
2017-05-18 13:00:00,161.72,162.31,161.62,162.17,53308.0,161.72,162.31,161.62,162.17,53308.0
2017-05-18 14:00:00,162.15,162.76,161.69,161.71,66801.0,162.15,162.76,161.69,161.71,66801.0
2017-05-18 15:00:00,161.69,162.19,161.35,161.59,122903.0,161.69,162.19,161.35,161.59,122903.0
2017-05-19 09:30:00,161.75,162.39,161.6,162.05,53741.0,161.75,162.39,161.6,162.05,53741.0
2017-05-19 10:00:00,162.01,162.22,161.76,161.8,34034.0,162.01,162.22,161.76,161.8,34034.0
2017-05-19 11:00:00,161.77,162.33,161.39,161.7,31097.0,161.77,162.33,161.39,161.7,31097.0
2017-05-19 12:00:00,161.79,162.2,161.73,161.93,26113.0,161.79,162.2,161.73,161.93,26113.0
2017-05-19 13:00:00,162.01,162.05,161.69,161.84,30052.0,162.01,162.05,161.69,161.84,30052.0
2017-05-19 14:00:00,161.83,162.0,161.75,161.96,47896.0,161.83,162.0,161.75,161.96,47896.0
2017-05-19 15:00:00,161.93,161.96,160.98,161.63,91417.0,161.93,161.96,160.98,161.63,91417.0
2017-05-22 09:30:00,161.13,161.99,161.05,161.93,44430.0,161.13,161.99,161.05,161.93,44430.0
2017-05-22 10:00:00,161.83,162.9,161.75,162.8,26943.0,161.83,162.9,161.75,162.8,26943.0
2017-05-22 11:00:00,162.83,163.25,162.51,162.55,32678.0,162.83,163.25,162.51,162.55,32678.0
2017-05-22 12:00:00,162.54,162.54,161.94,161.94,24727.0,162.54,162.54,161.94,161.94,24727.0
2017-05-22 13:00:00,162.05,162.05,161.74,161.86,24022.0,162.05,162.05,161.74,161.86,24022.0
2017-05-22 14:00:00,161.83,162.33,161.76,162.15,30664.0,161.83,162.33,161.76,162.15,30664.0
2017-05-22 15:00:00,162.15,163.18,162.08,162.97,100363.0,162.15,163.18,162.08,162.97,100363.0
2017-05-23 09:30:00,163.37,163.92,162.67,163.56,20071.0,163.37,163.92,162.67,163.56,20071.0
2017-05-23 10:00:00,163.46,164.45,163.4,164.37,49147.0,163.46,164.45,163.4,164.37,49147.0
2017-05-23 11:00:00,164.37,164.41,163.74,164.14,66936.0,164.37,164.41,163.74,164.14,66936.0
2017-05-23 12:00:00,164.09,164.41,163.69,163.75,26454.0,164.09,164.41,163.69,163.75,26454.0
2017-05-23 13:00:00,163.84,164.42,163.84,164.07,34891.0,163.84,164.42,163.84,164.07,34891.0
2017-05-23 14:00:00,164.07,164.39,163.94,164.17,27740.0,164.07,164.39,163.94,164.17,27740.0
2017-05-23 15:00:00,164.19,164.36,163.98,164.21,65702.0,164.19,164.36,163.98,164.21,65702.0
2017-05-24 09:30:00,164.57,165.0,163.62,163.62,38544.0,164.57,165.0,163.62,163.62,38544.0
2017-05-24 10:00:00,163.67,163.96,163.2,163.75,60934.0,163.67,163.96,163.2,163.75,60934.0
2017-05-24 11:00:00,163.83,163.94,163.41,163.44,56431.0,163.83,163.94,163.41,163.44,56431.0
2017-05-24 12:00:00,163.68,164.38,163.51,164.38,17310.0,163.68,164.38,163.51,164.38,17310.0
2017-05-24 13:00:00,164.5,164.5,163.96,164.18,15557.0,164.5,164.5,163.96,164.18,15557.0
2017-05-24 14:00:00,164.14,164.27,163.89,164.15,14960.0,164.14,164.27,163.89,164.15,14960.0
2017-05-24 15:00:00,164.17,164.72,164.09,164.59,51248.0,164.17,164.72,164.09,164.59,51248.0
2017-05-25 09:30:00,165.05,165.73,164.75,165.73,12963.0,165.05,165.73,164.75,165.73,12963.0
2017-05-25 10:00:00,165.84,166.38,165.54,166.13,69716.0,165.84,166.38,165.54,166.13,69716.0
2017-05-25 11:00:00,166.16,166.58,165.97,166.02,46323.0,166.16,166.58,165.97,166.02,46323.0
2017-05-25 12:00:00,166.02,166.92,165.99,166.91,20697.0,166.02,166.92,165.99,166.91,20697.0
2017-05-25 13:00:00,166.92,167.87,166.91,167.86,36608.0,166.92,167.87,166.91,167.86,36608.0
2017-05-25 14:00:00,167.87,168.43,167.66,168.05,33160.0,167.87,168.43,167.66,168.05,33160.0
2017-05-25 15:00:00,168.05,168.07,167.36,167.4,81871.0,168.05,168.07,167.36,167.4,81871.0
2017-05-26 09:30:00,166.97,167.44,166.57,167.4,16801.0,166.97,167.44,166.57,167.4,16801.0
2017-05-26 10:00:00,167.47,168.12,167.01,167.27,45773.0,167.47,168.12,167.01,167.27,45773.0
2017-05-26 11:00:00,167.28,167.57,166.96,167.18,51933.0,167.28,167.57,166.96,167.18,51933.0
2017-05-26 12:00:00,167.16,167.55,167.14,167.35,22741.0,167.16,167.55,167.14,167.35,22741.0
2017-05-26 13:00:00,167.32,167.5,167.11,167.34,24282.0,167.32,167.5,167.11,167.34,24282.0
2017-05-26 14:00:00,167.41,167.5,167.18,167.19,35563.0,167.41,167.5,167.18,167.19,35563.0
2017-05-26 15:00:00,167.23,167.79,167.16,167.52,62325.0,167.23,167.79,167.16,167.52,62325.0
2017-05-30 09:30:00,167.44,168.3,167.44,168.3,10420.0,167.44,168.3,167.44,168.3,10420.0
2017-05-30 10:00:00,168.17,168.91,167.7,168.43,25306.0,168.17,168.91,167.7,168.43,25306.0
2017-05-30 11:00:00,168.51,168.72,168.39,168.63,30895.0,168.51,168.72,168.39,168.63,30895.0
2017-05-30 12:00:00,168.53,168.67,167.97,168.07,23714.0,168.53,168.67,167.97,168.07,23714.0
2017-05-30 13:00:00,168.07,168.1,167.31,167.47,21118.0,168.07,168.1,167.31,167.47,21118.0
2017-05-30 14:00:00,167.43,168.06,167.43,167.72,22075.0,167.43,168.06,167.43,167.72,22075.0
2017-05-30 15:00:00,167.72,168.38,167.68,167.91,53905.0,167.72,168.38,167.68,167.91,53905.0
2017-05-31 09:30:00,168.13,169.23,167.62,167.62,53992.0,168.13,169.23,167.62,167.62,53992.0
2017-05-31 10:00:00,167.37,168.12,166.82,167.95,28429.0,167.37,168.12,166.82,167.95,28429.0
2017-05-31 11:00:00,167.81,167.83,166.91,167.06,35084.0,167.81,167.83,166.91,167.06,35084.0
2017-05-31 12:00:00,167.13,167.59,166.77,167.3,29268.0,167.13,167.59,166.77,167.3,29268.0
2017-05-31 13:00:00,167.32,167.8,167.1,167.62,23481.0,167.32,167.8,167.1,167.62,23481.0
2017-05-31 14:00:00,167.58,167.92,167.36,167.66,40332.0,167.58,167.92,167.36,167.66,40332.0
2017-05-31 15:00:00,167.72,168.94,167.61,168.39,138295.0,167.72,168.94,167.61,168.39,138295.0
2017-06-01 09:30:00,166.88,167.6,165.19,166.27,143751.0,166.88,167.6,165.19,166.27,143751.0
2017-06-01 10:00:00,166.25,167.79,166.07,167.04,141174.0,166.25,167.79,166.07,167.04,141174.0
2017-06-01 11:00:00,167.05,168.48,166.78,168.21,51613.0,167.05,168.48,166.78,168.21,51613.0
2017-06-01 12:00:00,168.18,168.95,168.17,168.95,73547.0,168.18,168.95,168.17,168.95,73547.0
2017-06-01 13:00:00,168.91,169.06,168.16,168.49,61681.0,168.91,169.06,168.16,168.49,61681.0
2017-06-01 14:00:00,168.5,168.85,167.87,167.88,42018.0,168.5,168.85,167.87,167.88,42018.0
2017-06-01 15:00:00,168.0,168.33,167.95,168.25,135817.0,168.0,168.33,167.95,168.25,135817.0
2017-06-02 09:30:00,168.56,169.71,168.24,168.74,31125.0,168.56,169.71,168.24,168.74,31125.0
2017-06-02 10:00:00,168.74,168.96,168.0,168.45,60275.0,168.74,168.96,168.0,168.45,60275.0
2017-06-02 11:00:00,168.55,169.22,168.36,168.86,48453.0,168.55,169.22,168.36,168.86,48453.0
2017-06-02 12:00:00,168.76,169.38,168.76,169.13,33725.0,168.76,169.38,168.76,169.13,33725.0
2017-06-02 13:00:00,169.16,169.31,168.87,168.91,24866.0,169.16,169.31,168.87,168.91,24866.0
2017-06-02 14:00:00,168.97,169.66,168.7,169.36,79144.0,168.97,169.66,168.7,169.36,79144.0
2017-06-02 15:00:00,169.38,170.18,169.33,169.86,103848.0,169.38,170.18,169.33,169.86,103848.0
2017-06-05 09:30:00,170.55,171.51,169.53,170.88,31001.0,170.55,171.51,169.53,170.88,31001.0
2017-06-05 10:00:00,170.95,171.15,170.28,170.62,31018.0,170.95,171.15,170.28,170.62,31018.0
2017-06-05 11:00:00,170.74,171.12,170.38,170.58,38308.0,170.74,171.12,170.38,170.58,38308.0
2017-06-05 12:00:00,170.56,170.64,170.06,170.1,30097.0,170.56,170.64,170.06,170.1,30097.0
2017-06-05 13:00:00,170.11,170.24,169.96,169.96,29233.0,170.11,170.24,169.96,169.96,29233.0
2017-06-05 14:00:00,169.97,170.25,169.84,170.15,40494.0,169.97,170.25,169.84,170.15,40494.0
2017-06-05 15:00:00,170.1,170.3,169.95,169.98,64568.0,170.1,170.3,169.95,169.98,64568.0
2017-06-06 09:30:00,170.09,170.94,169.34,170.85,19807.0,170.09,170.94,169.34,170.85,19807.0
2017-06-06 10:00:00,170.85,171.94,170.32,171.85,44055.0,170.85,171.94,170.32,171.85,44055.0
2017-06-06 11:00:00,171.86,171.98,171.21,171.83,43370.0,171.86,171.98,171.21,171.83,43370.0
2017-06-06 12:00:00,171.83,172.25,171.46,171.46,51084.0,171.83,172.25,171.46,171.46,51084.0
2017-06-06 13:00:00,171.47,171.97,171.17,171.91,33786.0,171.47,171.97,171.17,171.91,33786.0
2017-06-06 14:00:00,171.92,172.03,171.25,171.31,45897.0,171.92,172.03,171.25,171.31,45897.0
2017-06-06 15:00:00,171.27,171.49,170.64,170.87,64325.0,171.27,171.49,170.64,170.87,64325.0
2017-06-07 09:30:00,171.24,172.18,171.24,172.05,30590.0,171.24,172.18,171.24,172.05,30590.0
2017-06-07 10:00:00,172.05,172.49,171.5,172.07,58799.0,172.05,172.49,171.5,172.07,58799.0
2017-06-07 11:00:00,172.06,172.95,171.85,172.85,44783.0,172.06,172.95,171.85,172.85,44783.0
2017-06-07 12:00:00,172.85,173.01,171.43,171.51,75320.0,172.85,173.01,171.43,171.51,75320.0
2017-06-07 13:00:00,171.55,171.84,170.9,171.42,45739.0,171.55,171.84,170.9,171.42,45739.0
2017-06-07 14:00:00,171.44,171.95,171.39,171.74,59739.0,171.44,171.95,171.39,171.74,59739.0
2017-06-07 15:00:00,171.75,172.1,171.52,171.93,79960.0,171.75,172.1,171.52,171.93,79960.0
2017-06-08 09:30:00,172.02,172.86,170.65,171.18,31004.0,172.02,172.86,170.65,171.18,31004.0
2017-06-08 10:00:00,171.08,171.58,170.38,170.43,49875.0,171.08,171.58,170.38,170.43,49875.0
2017-06-08 11:00:00,170.67,171.31,170.55,171.2,22123.0,170.67,171.31,170.55,171.2,22123.0
2017-06-08 12:00:00,171.43,171.45,170.8,171.0,25900.0,171.43,171.45,170.8,171.0,25900.0
2017-06-08 13:00:00,171.05,171.13,170.32,171.13,32341.0,171.05,171.13,170.32,171.13,32341.0
2017-06-08 14:00:00,171.21,171.27,170.44,170.44,42394.0,171.21,171.27,170.44,170.44,42394.0
2017-06-08 15:00:00,170.46,171.53,170.46,171.34,81143.0,170.46,171.53,170.46,171.34,81143.0
2017-06-09 09:30:00,171.71,171.79,170.68,171.48,38833.0,171.71,171.79,170.68,171.48,38833.0
2017-06-09 10:00:00,171.81,172.18,171.27,171.36,33089.0,171.81,172.18,171.27,171.36,33089.0
2017-06-09 11:00:00,171.4,171.55,170.85,171.15,42522.0,171.4,171.55,170.85,171.15,42522.0
2017-06-09 12:00:00,171.02,171.27,170.29,170.29,22754.0,171.02,171.27,170.29,170.29,22754.0
2017-06-09 13:00:00,170.29,170.42,168.4,168.4,57907.0,170.29,170.42,168.4,168.4,57907.0
2017-06-09 14:00:00,168.51,168.69,165.27,165.84,123144.0,168.51,168.69,165.27,165.84,123144.0
2017-06-09 15:00:00,165.91,166.45,164.23,164.55,305160.0,165.91,166.45,164.23,164.55,305160.0
2017-06-12 09:30:00,164.35,164.56,157.63,158.5,172175.0,164.35,164.56,157.63,158.5,172175.0
2017-06-12 10:00:00,158.39,159.93,156.02,157.9,216905.0,158.39,159.93,156.02,157.9,216905.0
2017-06-12 11:00:00,157.88,159.85,157.48,159.53,112501.0,157.88,159.85,157.48,159.53,112501.0
2017-06-12 12:00:00,159.71,159.86,158.68,158.68,75282.0,159.71,159.86,158.68,158.68,75282.0
2017-06-12 13:00:00,158.74,159.2,158.46,158.57,82136.0,158.74,159.2,158.46,158.57,82136.0
2017-06-12 14:00:00,158.43,158.97,158.2,158.71,105379.0,158.43,158.97,158.2,158.71,105379.0
2017-06-12 15:00:00,158.71,158.78,157.77,158.18,270924.0,158.71,158.78,157.77,158.18,270924.0
2017-06-13 09:30:00,159.35,160.75,158.66,158.99,71712.0,159.35,160.75,158.66,158.99,71712.0
2017-06-13 10:00:00,159.33,159.96,158.22,158.69,95199.0,159.33,159.96,158.22,158.69,95199.0
2017-06-13 11:00:00,158.68,159.82,158.68,159.61,61081.0,158.68,159.82,158.68,159.61,61081.0
2017-06-13 12:00:00,159.61,160.18,159.17,159.77,130962.0,159.61,160.18,159.17,159.77,130962.0
2017-06-13 13:00:00,159.78,160.08,159.16,159.9,118594.0,159.78,160.08,159.16,159.9,118594.0
2017-06-13 14:00:00,159.96,161.35,159.62,161.08,78978.0,159.96,161.35,159.62,161.08,78978.0
2017-06-13 15:00:00,161.08,161.63,160.82,161.29,150992.0,161.08,161.63,160.82,161.29,150992.0
2017-06-14 09:30:00,162.31,164.26,162.15,164.01,56683.0,162.31,164.26,162.15,164.01,56683.0
2017-06-14 10:00:00,164.0,164.26,161.78,162.13,77970.0,164.0,164.26,161.78,162.13,77970.0
2017-06-14 11:00:00,162.17,163.11,162.06,163.06,30734.0,162.17,163.11,162.06,163.06,30734.0
2017-06-14 12:00:00,163.17,163.39,162.26,162.26,60265.0,163.17,163.39,162.26,162.26,60265.0
2017-06-14 13:00:00,162.26,162.56,161.9,161.96,40564.0,162.26,162.56,161.9,161.96,40564.0
2017-06-14 14:00:00,162.08,162.75,160.9,161.03,49663.0,162.08,162.75,160.9,161.03,49663.0
2017-06-14 15:00:00,161.04,161.45,160.25,160.62,138872.0,161.04,161.45,160.25,160.62,138872.0
2017-06-15 09:30:00,159.77,159.92,157.87,159.08,38334.0,159.77,159.92,157.87,159.08,38334.0
2017-06-15 10:00:00,159.08,159.4,158.17,159.17,98273.0,159.08,159.4,158.17,159.17,98273.0
2017-06-15 11:00:00,159.18,160.05,158.91,159.91,87206.0,159.18,160.05,158.91,159.91,87206.0
2017-06-15 12:00:00,159.92,160.12,159.63,159.94,36680.0,159.92,160.12,159.63,159.94,36680.0
2017-06-15 13:00:00,160.0,160.17,159.63,159.96,110081.0,160.0,160.17,159.63,159.96,110081.0
2017-06-15 14:00:00,159.91,160.89,159.83,160.61,53574.0,159.91,160.89,159.83,160.61,53574.0
2017-06-15 15:00:00,160.71,160.99,160.29,160.57,153803.0,160.71,160.99,160.29,160.57,153803.0
2017-06-16 09:30:00,160.01,162.75,159.51,162.3,176741.0,160.01,162.75,159.51,162.3,176741.0
2017-06-16 10:00:00,161.95,162.27,160.43,160.99,91055.0,161.95,162.27,160.43,160.99,91055.0
2017-06-16 11:00:00,160.99,161.3,160.3,160.65,214210.0,160.99,161.3,160.3,160.65,214210.0
2017-06-16 12:00:00,160.74,161.35,160.53,160.61,81132.0,160.74,161.35,160.53,160.61,81132.0
2017-06-16 13:00:00,160.53,161.28,160.53,161.25,49017.0,160.53,161.28,160.53,161.25,49017.0
2017-06-16 14:00:00,161.27,161.27,160.64,160.93,55274.0,161.27,161.27,160.64,160.93,55274.0
2017-06-16 15:00:00,160.96,161.05,160.35,160.71,87473.0,160.96,161.05,160.35,160.71,87473.0
2017-06-19 09:30:00,161.4,162.8,161.19,162.45,38390.0,161.4,162.8,161.19,162.45,38390.0
2017-06-19 10:00:00,162.56,163.26,162.17,162.49,92289.0,162.56,163.26,162.17,162.49,92289.0
2017-06-19 11:00:00,162.46,163.56,162.39,163.25,53744.0,162.46,163.56,162.39,163.25,53744.0
2017-06-19 12:00:00,163.35,163.75,163.21,163.37,36839.0,163.35,163.75,163.21,163.37,36839.0
2017-06-19 13:00:00,163.46,163.97,163.28,163.96,38174.0,163.46,163.97,163.28,163.96,38174.0
2017-06-19 14:00:00,163.85,164.28,163.65,163.96,46761.0,163.85,164.28,163.65,163.96,46761.0
2017-06-19 15:00:00,163.93,164.62,163.86,164.37,109014.0,163.93,164.62,163.86,164.37,109014.0
2017-06-20 09:30:00,163.9,166.71,163.84,166.35,47865.0,163.9,166.71,163.84,166.35,47865.0
2017-06-20 10:00:00,166.62,166.78,165.56,166.64,85867.0,166.62,166.78,165.56,166.64,85867.0
2017-06-20 11:00:00,166.67,166.68,165.63,166.48,44493.0,166.67,166.68,165.63,166.48,44493.0
2017-06-20 12:00:00,166.54,166.91,166.12,166.86,68174.0,166.54,166.91,166.12,166.86,68174.0
2017-06-20 13:00:00,166.85,167.08,166.2,167.08,54222.0,166.85,167.08,166.2,167.08,54222.0
2017-06-20 14:00:00,167.07,167.29,166.59,166.63,72583.0,167.07,167.29,166.59,166.63,72583.0
2017-06-20 15:00:00,166.69,166.75,165.78,166.01,118539.0,166.69,166.75,165.78,166.01,118539.0
2017-06-21 09:30:00,166.02,167.0,166.02,166.72,16918.0,166.02,167.0,166.02,166.72,16918.0
2017-06-21 10:00:00,166.81,166.97,166.25,166.77,62434.0,166.81,166.97,166.25,166.77,62434.0
2017-06-21 11:00:00,166.72,167.0,165.83,166.78,37052.0,166.72,167.0,165.83,166.78,37052.0
2017-06-21 12:00:00,166.74,166.91,166.47,166.55,35359.0,166.74,166.91,166.47,166.55,35359.0
2017-06-21 13:00:00,166.55,167.08,166.48,166.56,38243.0,166.55,167.08,166.48,166.56,38243.0
2017-06-21 14:00:00,166.57,166.94,166.22,166.83,37866.0,166.57,166.94,166.22,166.83,37866.0
2017-06-21 15:00:00,166.8,166.8,166.06,166.62,101635.0,166.8,166.8,166.06,166.62,101635.0
2017-06-22 09:30:00,166.5,167.1,165.63,165.72,21668.0,166.5,167.1,165.63,165.72,21668.0
2017-06-22 10:00:00,165.76,167.0,165.44,166.68,47949.0,165.76,167.0,165.44,166.68,47949.0
2017-06-22 11:00:00,166.72,167.53,166.69,167.01,39790.0,166.72,167.53,166.69,167.01,39790.0
2017-06-22 12:00:00,167.05,167.72,167.05,167.52,24685.0,167.05,167.72,167.05,167.52,24685.0
2017-06-22 13:00:00,167.52,167.98,167.1,167.1,23425.0,167.52,167.98,167.1,167.1,23425.0
2017-06-22 14:00:00,167.12,167.17,166.38,166.51,40987.0,167.12,167.17,166.38,166.51,40987.0
2017-06-22 15:00:00,166.51,166.61,166.17,166.5,80410.0,166.51,166.61,166.17,166.5,80410.0
2017-06-23 09:30:00,166.5,168.6,166.03,166.03,18687.0,166.5,168.6,166.03,166.03,18687.0
2017-06-23 10:00:00,166.36,167.32,165.98,167.27,121454.0,166.36,167.32,165.98,167.27,121454.0
2017-06-23 11:00:00,167.32,168.05,167.1,167.87,31596.0,167.32,168.05,167.1,167.87,31596.0
2017-06-23 12:00:00,167.87,168.31,167.53,167.84,103073.0,167.87,168.31,167.53,167.84,103073.0
2017-06-23 13:00:00,167.8,168.03,167.55,167.75,24127.0,167.8,168.03,167.55,167.75,24127.0
2017-06-23 14:00:00,167.76,167.76,166.93,167.3,70274.0,167.76,167.76,166.93,167.3,70274.0
2017-06-23 15:00:00,167.26,168.0,166.96,167.35,169802.0,167.26,168.0,166.96,167.35,169802.0
2017-06-26 09:30:00,168.28,168.63,167.12,167.12,29585.0,168.28,168.63,167.12,167.12,29585.0
2017-06-26 10:00:00,167.25,167.95,166.22,166.48,45297.0,167.25,167.95,166.22,166.48,45297.0
2017-06-26 11:00:00,166.46,167.08,166.0,167.0,26819.0,166.46,167.08,166.0,167.0,26819.0
2017-06-26 12:00:00,167.06,167.18,166.62,166.91,20773.0,167.06,167.18,166.62,166.91,20773.0
2017-06-26 13:00:00,166.76,167.06,166.3,166.86,44496.0,166.76,167.06,166.3,166.86,44496.0
2017-06-26 14:00:00,166.9,166.9,166.1,166.33,37303.0,166.9,166.9,166.1,166.33,37303.0
2017-06-26 15:00:00,166.34,166.59,165.79,165.91,98278.0,166.34,166.59,165.79,165.91,98278.0
2017-06-27 09:30:00,165.57,165.57,163.77,164.64,23379.0,165.57,165.57,163.77,164.64,23379.0
2017-06-27 10:00:00,164.72,165.79,164.55,165.15,34164.0,164.72,165.79,164.55,165.15,34164.0
2017-06-27 11:00:00,165.21,165.56,164.81,164.83,24298.0,165.21,165.56,164.81,164.83,24298.0
2017-06-27 12:00:00,164.78,164.98,164.04,164.13,29578.0,164.78,164.98,164.04,164.13,29578.0
2017-06-27 13:00:00,164.22,164.22,162.68,162.68,31346.0,164.22,164.22,162.68,162.68,31346.0
2017-06-27 14:00:00,162.84,163.22,162.69,162.83,43749.0,162.84,163.22,162.69,162.83,43749.0
2017-06-27 15:00:00,162.8,163.21,162.28,162.45,75867.0,162.8,163.21,162.28,162.45,75867.0
2017-06-28 09:30:00,162.92,163.56,162.44,163.24,21603.0,162.92,163.56,162.44,163.24,21603.0
2017-06-28 10:00:00,163.02,164.6,162.99,164.18,61159.0,163.02,164.6,162.99,164.18,61159.0
2017-06-28 11:00:00,164.21,164.59,163.91,164.49,56641.0,164.21,164.59,163.91,164.49,56641.0
2017-06-28 12:00:00,164.37,164.41,163.77,163.91,29511.0,164.37,164.41,163.77,163.91,29511.0
2017-06-28 13:00:00,163.9,164.12,163.61,163.78,48458.0,163.9,164.12,163.61,163.78,48458.0
2017-06-28 14:00:00,163.78,164.24,162.97,164.24,69884.0,163.78,164.24,162.97,164.24,69884.0
2017-06-28 15:00:00,164.2,164.93,164.08,164.68,71827.0,164.2,164.93,164.08,164.68,71827.0
2017-06-29 09:30:00,164.22,164.22,161.46,162.62,27505.0,164.22,164.22,161.46,162.62,27505.0
2017-06-29 10:00:00,162.76,162.83,161.12,161.81,62742.0,162.76,162.83,161.12,161.81,62742.0
2017-06-29 11:00:00,161.64,161.97,160.01,160.44,49962.0,161.64,161.97,160.01,160.44,49962.0
2017-06-29 12:00:00,160.45,161.7,160.4,160.66,39978.0,160.45,161.7,160.4,160.66,39978.0
2017-06-29 13:00:00,160.83,160.83,159.0,159.44,45022.0,160.83,160.83,159.0,159.44,45022.0
2017-06-29 14:00:00,159.42,160.54,159.18,160.23,53715.0,159.42,160.54,159.18,160.23,53715.0
2017-06-29 15:00:00,160.38,161.03,160.19,160.53,88947.0,160.38,161.03,160.19,160.53,88947.0
2017-06-30 09:30:00,161.47,162.85,160.58,161.27,69185.0,161.47,162.85,160.58,161.27,69185.0
2017-06-30 10:00:00,161.16,162.3,160.95,161.95,65670.0,161.16,162.3,160.95,161.95,65670.0
2017-06-30 11:00:00,162.17,162.45,161.56,161.93,38453.0,162.17,162.45,161.56,161.93,38453.0
2017-06-30 12:00:00,161.88,162.21,161.41,161.73,24955.0,161.88,162.21,161.41,161.73,24955.0
2017-06-30 13:00:00,161.74,161.94,161.4,161.63,31079.0,161.74,161.94,161.4,161.63,31079.0
2017-06-30 14:00:00,161.6,161.92,161.42,161.57,40743.0,161.6,161.92,161.42,161.57,40743.0
2017-06-30 15:00:00,161.51,162.12,161.31,161.42,97303.0,161.51,162.12,161.31,161.42,97303.0
2017-07-03 09:30:00,162.39,163.76,160.9,161.81,46758.0,162.39,163.76,160.9,161.81,46758.0
2017-07-03 10:00:00,161.41,161.87,160.04,160.27,41873.0,161.41,161.87,160.04,160.27,41873.0
2017-07-03 11:00:00,160.16,160.73,159.75,160.05,40771.0,160.16,160.73,159.75,160.05,40771.0
2017-07-03 12:00:00,160.11,160.11,159.17,159.29,69510.0,160.11,160.11,159.17,159.29,69510.0
2017-07-05 09:30:00,159.51,160.72,159.45,159.99,34611.0,159.51,160.72,159.45,159.99,34611.0
2017-07-05 10:00:00,160.1,161.46,159.87,160.73,70198.0,160.1,161.46,159.87,160.73,70198.0
2017-07-05 11:00:00,160.76,160.97,159.89,160.3,78072.0,160.76,160.97,159.89,160.3,78072.0
2017-07-05 12:00:00,160.37,160.7,160.07,160.58,69386.0,160.37,160.7,160.07,160.58,69386.0
2017-07-05 13:00:00,160.56,161.28,160.53,160.95,60366.0,160.56,161.28,160.53,160.95,60366.0
2017-07-05 14:00:00,160.99,161.97,160.91,160.95,50759.0,160.99,161.97,160.91,160.95,50759.0
2017-07-05 15:00:00,160.91,161.73,160.85,161.39,113119.0,160.91,161.73,160.85,161.39,113119.0
2017-07-06 09:30:00,160.23,160.99,158.07,158.59,37221.0,160.23,160.99,158.07,158.59,37221.0
2017-07-06 10:00:00,158.7,158.99,157.77,158.45,69167.0,158.7,158.99,157.77,158.45,69167.0
2017-07-06 11:00:00,158.37,159.5,157.86,159.0,44768.0,158.37,159.5,157.86,159.0,44768.0
2017-07-06 12:00:00,159.32,160.08,159.09,159.89,25271.0,159.32,160.08,159.09,159.89,25271.0
2017-07-06 13:00:00,159.88,160.02,159.08,159.65,32968.0,159.88,160.02,159.08,159.65,32968.0
2017-07-06 14:00:00,159.79,159.81,158.91,159.43,48796.0,159.79,159.81,158.91,159.43,48796.0
2017-07-06 15:00:00,159.37,159.61,158.65,159.25,108231.0,159.37,159.61,158.65,159.25,108231.0
2017-07-07 09:30:00,159.82,162.11,159.55,162.01,31480.0,159.82,162.11,159.55,162.01,31480.0
2017-07-07 10:00:00,161.98,162.29,161.42,161.86,27987.0,161.98,162.29,161.42,161.86,27987.0
2017-07-07 11:00:00,161.76,162.36,161.62,162.08,27711.0,161.76,162.36,161.62,162.08,27711.0
2017-07-07 12:00:00,162.13,162.13,161.72,161.89,20124.0,162.13,162.13,161.72,161.89,20124.0
2017-07-07 13:00:00,161.89,162.09,161.47,161.66,23283.0,161.89,162.09,161.47,161.66,23283.0
2017-07-07 14:00:00,161.77,161.81,161.39,161.43,31308.0,161.77,161.81,161.39,161.43,31308.0
2017-07-07 15:00:00,161.44,161.61,161.2,161.44,76485.0,161.44,161.61,161.2,161.44,76485.0
2017-07-10 09:30:00,161.02,161.64,160.5,160.62,21689.0,161.02,161.64,160.5,160.62,21689.0
2017-07-10 10:00:00,160.59,162.05,160.42,162.05,39787.0,160.59,162.05,160.42,162.05,39787.0
2017-07-10 11:00:00,162.15,162.31,161.66,162.23,36847.0,162.15,162.31,161.66,162.23,36847.0
2017-07-10 12:00:00,162.29,162.74,162.08,162.31,22740.0,162.29,162.74,162.08,162.31,22740.0
2017-07-10 13:00:00,162.39,162.62,161.99,162.1,33086.0,162.39,162.62,161.99,162.1,33086.0
2017-07-10 14:00:00,162.11,162.3,161.3,161.57,37720.0,162.11,162.3,161.3,161.57,37720.0
2017-07-10 15:00:00,161.61,162.2,161.41,161.52,75827.0,161.61,162.2,161.41,161.52,75827.0
2017-07-11 09:30:00,161.76,161.99,160.96,161.25,18811.0,161.76,161.99,160.96,161.25,18811.0
2017-07-11 10:00:00,161.33,161.93,161.14,161.78,47571.0,161.33,161.93,161.14,161.78,47571.0
2017-07-11 11:00:00,161.67,161.84,160.23,160.52,39511.0,161.67,161.84,160.23,160.52,39511.0
2017-07-11 12:00:00,160.52,161.19,160.0,160.86,49621.0,160.52,161.19,160.0,160.86,49621.0
2017-07-11 13:00:00,160.96,161.71,160.42,161.41,31539.0,160.96,161.71,160.42,161.41,31539.0
2017-07-11 14:00:00,161.53,161.9,161.22,161.65,80152.0,161.53,161.9,161.22,161.65,80152.0
2017-07-11 15:00:00,161.69,162.36,161.37,161.75,108065.0,161.69,162.36,161.37,161.75,108065.0
2017-07-12 09:30:00,162.89,163.39,162.01,162.71,37701.0,162.89,163.39,162.01,162.71,37701.0
2017-07-12 10:00:00,162.93,164.11,162.9,164.0,61977.0,162.93,164.11,162.9,164.0,61977.0
2017-07-12 11:00:00,164.13,164.53,163.45,164.42,65515.0,164.13,164.53,163.45,164.42,65515.0
2017-07-12 12:00:00,164.47,164.85,163.98,164.82,41269.0,164.47,164.85,163.98,164.82,41269.0
2017-07-12 13:00:00,164.77,164.84,164.29,164.43,33102.0,164.77,164.84,164.29,164.43,33102.0
2017-07-12 14:00:00,164.49,164.98,164.22,164.95,25202.0,164.49,164.98,164.22,164.95,25202.0
2017-07-12 15:00:00,164.93,165.25,164.45,164.63,88957.0,164.93,165.25,164.45,164.63,88957.0
2017-07-13 09:30:00,164.62,165.06,163.51,163.56,35828.0,164.62,165.06,163.51,163.56,35828.0
2017-07-13 10:00:00,163.67,163.9,162.53,163.42,64283.0,163.67,163.9,162.53,163.42,64283.0
2017-07-13 11:00:00,163.39,163.95,163.21,163.66,53527.0,163.39,163.95,163.21,163.66,53527.0
2017-07-13 12:00:00,163.56,163.87,163.5,163.82,19289.0,163.56,163.87,163.5,163.82,19289.0
2017-07-13 13:00:00,163.89,163.95,163.55,163.85,17256.0,163.89,163.95,163.55,163.85,17256.0
2017-07-13 14:00:00,163.8,164.16,163.36,164.16,24185.0,163.8,164.16,163.36,164.16,24185.0
2017-07-13 15:00:00,164.13,164.13,163.45,163.61,52148.0,164.13,164.13,163.45,163.61,52148.0
2017-07-14 09:30:00,164.02,164.94,163.85,164.56,30672.0,164.02,164.94,163.85,164.56,30672.0
2017-07-14 10:00:00,164.77,165.76,164.57,165.72,32519.0,164.77,165.76,164.57,165.72,32519.0
2017-07-14 11:00:00,165.68,166.14,165.51,165.56,28964.0,165.68,166.14,165.51,165.56,28964.0
2017-07-14 12:00:00,165.6,166.29,165.48,166.21,33183.0,165.6,166.29,165.48,166.21,33183.0
2017-07-14 13:00:00,166.2,167.58,166.08,167.32,48412.0,166.2,167.58,166.08,167.32,48412.0
2017-07-14 14:00:00,167.38,167.5,166.73,166.82,56235.0,167.38,167.5,166.73,166.82,56235.0
2017-07-14 15:00:00,166.82,166.92,166.28,166.5,71766.0,166.82,166.92,166.28,166.5,71766.0
2017-07-17 09:30:00,166.54,167.25,165.96,166.37,26339.0,166.54,167.25,165.96,166.37,26339.0
2017-07-17 10:00:00,166.31,167.42,166.21,167.25,58340.0,166.31,167.42,166.21,167.25,58340.0
2017-07-17 11:00:00,167.3,167.36,165.56,165.56,36588.0,167.3,167.36,165.56,165.56,36588.0
2017-07-17 12:00:00,165.56,165.8,165.17,165.66,20344.0,165.56,165.8,165.17,165.66,20344.0
2017-07-17 13:00:00,165.57,166.17,165.48,166.01,20400.0,165.57,166.17,165.48,166.01,20400.0
2017-07-17 14:00:00,166.01,166.17,165.44,166.14,38998.0,166.01,166.17,165.44,166.14,38998.0
2017-07-17 15:00:00,166.15,166.33,165.9,166.02,67402.0,166.15,166.33,165.9,166.02,67402.0
2017-07-18 09:30:00,165.84,166.96,164.87,165.21,50063.0,165.84,166.96,164.87,165.21,50063.0
2017-07-18 10:00:00,165.18,165.8,164.77,165.38,40495.0,165.18,165.8,164.77,165.38,40495.0
2017-07-18 11:00:00,165.36,165.72,165.1,165.72,37382.0,165.36,165.72,165.1,165.72,37382.0
2017-07-18 12:00:00,165.67,165.95,165.28,165.58,21644.0,165.67,165.95,165.28,165.58,21644.0
2017-07-18 13:00:00,165.44,165.55,164.96,165.28,24096.0,165.44,165.55,164.96,165.28,24096.0
2017-07-18 14:00:00,165.36,165.56,165.15,165.4,23764.0,165.36,165.56,165.15,165.4,23764.0
2017-07-18 15:00:00,165.41,165.77,165.24,165.5,41005.0,165.41,165.77,165.24,165.5,41005.0
2017-07-19 09:30:00,165.85,166.47,165.08,166.37,38326.0,165.85,166.47,165.08,166.37,38326.0
2017-07-19 10:00:00,166.48,167.17,166.3,166.6,46486.0,166.48,167.17,166.3,166.6,46486.0
2017-07-19 11:00:00,166.62,167.27,166.47,167.2,22171.0,166.62,167.27,166.47,167.2,22171.0
2017-07-19 12:00:00,167.27,167.66,167.12,167.26,19389.0,167.27,167.66,167.12,167.26,19389.0
2017-07-19 13:00:00,167.18,167.37,166.99,167.15,16401.0,167.18,167.37,166.99,167.15,16401.0
2017-07-19 14:00:00,167.16,167.74,167.16,167.72,26497.0,167.16,167.74,167.16,167.72,26497.0
2017-07-19 15:00:00,167.7,168.2,167.57,167.78,62945.0,167.7,168.2,167.57,167.78,62945.0
2017-07-20 09:30:00,168.2,168.2,167.31,168.11,15371.0,168.2,168.2,167.31,168.11,15371.0
2017-07-20 10:00:00,168.03,168.14,167.04,167.14,27965.0,168.03,168.14,167.04,167.14,27965.0
2017-07-20 11:00:00,167.17,167.85,167.16,167.44,25332.0,167.17,167.85,167.16,167.44,25332.0
2017-07-20 12:00:00,167.4,167.62,167.28,167.5,14816.0,167.4,167.62,167.28,167.5,14816.0
2017-07-20 13:00:00,167.5,167.52,167.0,167.07,17936.0,167.5,167.52,167.0,167.07,17936.0
2017-07-20 14:00:00,167.12,167.26,166.73,167.26,27410.0,167.12,167.26,166.73,167.26,27410.0
2017-07-20 15:00:00,167.26,167.36,167.07,167.31,50562.0,167.26,167.36,167.07,167.31,50562.0
2017-07-21 09:30:00,166.59,167.85,166.25,167.66,48159.0,166.59,167.85,166.25,167.66,48159.0
2017-07-21 10:00:00,167.8,168.24,167.24,167.24,22596.0,167.8,168.24,167.24,167.24,22596.0
2017-07-21 11:00:00,167.24,168.01,167.09,168.01,15816.0,167.24,168.01,167.09,168.01,15816.0
2017-07-21 12:00:00,167.96,167.98,167.53,167.64,12478.0,167.96,167.98,167.53,167.64,12478.0
2017-07-21 13:00:00,167.65,167.76,166.99,167.03,13530.0,167.65,167.76,166.99,167.03,13530.0
2017-07-21 14:00:00,167.02,167.37,166.97,167.15,26851.0,167.02,167.37,166.97,167.15,26851.0
2017-07-21 15:00:00,167.12,167.15,166.52,166.63,81577.0,167.12,167.15,166.52,166.63,81577.0
2017-07-24 09:30:00,166.78,168.67,166.73,168.67,27722.0,166.78,168.67,166.73,168.67,27722.0
2017-07-24 10:00:00,168.56,169.31,168.32,168.86,34084.0,168.56,169.31,168.32,168.86,34084.0
2017-07-24 11:00:00,168.86,168.96,168.33,168.7,22829.0,168.86,168.96,168.33,168.7,22829.0
2017-07-24 12:00:00,168.67,169.95,168.67,169.95,29783.0,168.67,169.95,168.67,169.95,29783.0
2017-07-24 13:00:00,169.95,170.31,169.75,170.29,23919.0,169.95,170.31,169.75,170.29,23919.0
2017-07-24 14:00:00,170.24,170.36,169.92,170.01,24287.0,170.24,170.36,169.92,170.01,24287.0
2017-07-24 15:00:00,170.03,170.56,169.97,170.26,79143.0,170.03,170.56,169.97,170.26,79143.0
2017-07-25 09:30:00,170.56,171.37,169.0,169.52,49917.0,170.56,171.37,169.0,169.52,49917.0
2017-07-25 10:00:00,169.56,169.65,168.0,168.1,60370.0,169.56,169.65,168.0,168.1,60370.0
2017-07-25 11:00:00,168.08,168.38,166.9,167.01,39783.0,168.08,168.38,166.9,167.01,39783.0
2017-07-25 12:00:00,167.01,167.05,166.48,166.7,35357.0,167.01,167.05,166.48,166.7,35357.0
2017-07-25 13:00:00,166.72,167.39,166.72,167.04,37363.0,166.72,167.39,166.72,167.04,37363.0
2017-07-25 14:00:00,167.03,167.09,166.11,166.35,55183.0,167.03,167.09,166.11,166.35,55183.0
2017-07-25 15:00:00,166.41,166.96,166.16,166.54,113708.0,166.41,166.96,166.16,166.54,113708.0
2017-07-26 09:30:00,165.93,167.48,165.93,167.4,42100.0,165.93,167.48,165.93,167.4,42100.0
2017-07-26 10:00:00,167.41,167.64,166.95,167.15,32663.0,167.41,167.64,166.95,167.15,32663.0
2017-07-26 11:00:00,167.21,167.44,166.57,166.67,14163.0,167.21,167.44,166.57,166.67,14163.0
2017-07-26 12:00:00,166.63,166.78,166.28,166.6,19930.0,166.63,166.78,166.28,166.6,19930.0
2017-07-26 13:00:00,166.53,166.81,166.26,166.26,16264.0,166.53,166.81,166.26,166.26,16264.0
2017-07-26 14:00:00,166.33,166.82,166.29,166.46,20635.0,166.33,166.82,166.29,166.46,20635.0
2017-07-26 15:00:00,166.41,166.86,166.29,166.83,50152.0,166.41,166.86,166.29,166.83,50152.0
2017-07-27 09:30:00,166.81,167.4,165.89,166.41,36177.0,166.81,167.4,165.89,166.41,36177.0
2017-07-27 10:00:00,166.56,167.03,166.12,166.74,36014.0,166.56,167.03,166.12,166.74,36014.0
2017-07-27 11:00:00,166.52,166.76,166.21,166.69,16690.0,166.52,166.76,166.21,166.69,16690.0
2017-07-27 12:00:00,166.64,166.64,165.01,165.22,22198.0,166.64,166.64,165.01,165.22,22198.0
2017-07-27 13:00:00,165.09,165.21,162.5,163.81,41701.0,165.09,165.21,162.5,163.81,41701.0
2017-07-27 14:00:00,163.7,164.33,163.66,163.69,25230.0,163.7,164.33,163.66,163.69,25230.0
2017-07-27 15:00:00,163.8,164.5,163.48,164.41,51630.0,163.8,164.5,163.48,164.41,51630.0
2017-07-28 09:30:00,165.6,166.34,165.07,165.41,33206.0,165.6,166.34,165.07,165.41,33206.0
2017-07-28 10:00:00,165.46,165.67,164.56,165.19,39270.0,165.46,165.67,164.56,165.19,39270.0
2017-07-28 11:00:00,165.12,166.31,165.12,166.2,52497.0,165.12,166.31,165.12,166.2,52497.0
2017-07-28 12:00:00,166.31,167.09,165.94,167.01,27886.0,166.31,167.09,165.94,167.01,27886.0
2017-07-28 13:00:00,167.05,167.34,166.48,167.09,34819.0,167.05,167.34,166.48,167.09,34819.0
2017-07-28 14:00:00,167.06,167.66,167.03,167.46,33158.0,167.06,167.66,167.03,167.46,33158.0
2017-07-28 15:00:00,167.42,168.0,167.3,167.52,108964.0,167.42,168.0,167.3,167.52,108964.0
2017-07-31 09:30:00,168.07,169.24,166.75,166.82,37540.0,168.07,169.24,166.75,166.82,37540.0
2017-07-31 10:00:00,166.8,166.85,165.81,166.05,41168.0,166.8,166.85,165.81,166.05,41168.0
2017-07-31 11:00:00,166.09,166.69,165.99,166.36,24229.0,166.09,166.69,165.99,166.36,24229.0
2017-07-31 12:00:00,166.28,166.33,165.83,166.06,58061.0,166.28,166.33,165.83,166.06,58061.0
2017-07-31 13:00:00,165.93,166.78,165.83,166.75,34983.0,165.93,166.78,165.83,166.75,34983.0
2017-07-31 14:00:00,166.69,167.16,166.4,166.72,59113.0,166.69,167.16,166.4,166.72,59113.0
2017-07-31 15:00:00,166.71,167.31,166.32,166.46,126404.0,166.71,167.31,166.32,166.46,126404.0
2017-08-01 09:30:00,163.84,165.41,156.45,159.8,192284.0,163.84,165.41,156.45,159.8,192284.0
2017-08-01 10:00:00,159.74,159.78,156.18,156.18,166232.0,159.74,159.78,156.18,156.18,166232.0
2017-08-01 11:00:00,156.18,156.71,155.11,155.13,118487.0,156.18,156.71,155.11,155.13,118487.0
2017-08-01 12:00:00,155.29,156.9,153.39,156.89,155687.0,155.29,156.9,153.39,156.89,155687.0
2017-08-01 13:00:00,156.79,158.28,156.24,157.0,93283.0,156.79,158.28,156.24,157.0,93283.0
2017-08-01 14:00:00,157.01,157.13,155.22,155.31,78572.0,157.01,157.13,155.22,155.31,78572.0
2017-08-01 15:00:00,155.33,155.59,154.36,154.67,258772.0,155.33,155.59,154.36,154.67,258772.0
2017-08-02 09:30:00,154.52,156.57,154.49,156.2,99483.0,154.52,156.57,154.49,156.2,99483.0
2017-08-02 10:00:00,156.11,156.24,153.06,153.3,91913.0,156.11,156.24,153.06,153.3,91913.0
2017-08-02 11:00:00,153.38,153.38,151.68,151.99,99779.0,153.38,153.38,151.68,151.99,99779.0
2017-08-02 12:00:00,151.92,151.92,151.03,151.19,120520.0,151.92,151.92,151.03,151.19,120520.0
2017-08-02 13:00:00,151.19,151.43,150.49,151.29,90369.0,151.19,151.43,150.49,151.29,90369.0
2017-08-02 14:00:00,151.3,152.19,151.13,151.28,117853.0,151.3,152.19,151.13,151.28,117853.0
2017-08-02 15:00:00,151.21,151.49,150.98,151.19,202702.0,151.21,151.49,150.98,151.19,202702.0
2017-08-03 09:30:00,151.44,152.17,151.21,152.03,80495.0,151.44,152.17,151.21,152.03,80495.0
2017-08-03 10:00:00,152.07,152.45,151.19,152.0,94488.0,152.07,152.45,151.19,152.0,94488.0
2017-08-03 11:00:00,151.9,151.9,151.28,151.81,65611.0,151.9,151.9,151.28,151.81,65611.0
2017-08-03 12:00:00,151.79,152.14,151.76,152.01,41594.0,151.79,152.14,151.76,152.01,41594.0
2017-08-03 13:00:00,152.0,154.5,152.0,154.2,70653.0,152.0,154.5,152.0,154.2,70653.0
2017-08-03 14:00:00,154.28,155.33,154.16,154.23,87980.0,154.28,155.33,154.16,154.23,87980.0
2017-08-03 15:00:00,154.27,154.45,153.9,154.05,114507.0,154.27,154.45,153.9,154.05,114507.0
2017-08-04 09:30:00,154.73,155.2,152.55,152.57,37336.0,154.73,155.2,152.55,152.57,37336.0
2017-08-04 10:00:00,152.6,152.75,151.93,152.5,54162.0,152.6,152.75,151.93,152.5,54162.0
2017-08-04 11:00:00,152.56,153.08,152.15,152.38,57957.0,152.56,153.08,152.15,152.38,57957.0
2017-08-04 12:00:00,152.35,152.35,151.69,151.78,32415.0,152.35,152.35,151.69,151.78,32415.0
2017-08-04 13:00:00,151.75,152.33,151.56,152.2,38265.0,151.75,152.33,151.56,152.2,38265.0
2017-08-04 14:00:00,152.25,152.88,152.24,152.8,40581.0,152.25,152.88,152.24,152.8,40581.0
2017-08-04 15:00:00,152.73,152.9,152.35,152.6,65568.0,152.73,152.9,152.35,152.6,65568.0
2017-08-07 09:30:00,152.9,154.95,152.59,154.66,46923.0,152.9,154.95,152.59,154.66,46923.0
2017-08-07 10:00:00,154.55,154.55,152.95,153.22,34885.0,154.55,154.55,152.95,153.22,34885.0
2017-08-07 11:00:00,153.18,154.73,153.17,154.47,46084.0,153.18,154.73,153.17,154.47,46084.0
2017-08-07 12:00:00,154.45,154.9,154.29,154.83,36594.0,154.45,154.9,154.29,154.83,36594.0
2017-08-07 13:00:00,154.86,155.38,154.8,155.16,53153.0,154.86,155.38,154.8,155.16,53153.0
2017-08-07 14:00:00,155.16,155.38,154.92,154.96,40982.0,155.16,155.38,154.92,154.96,40982.0
2017-08-07 15:00:00,154.93,155.56,154.88,155.47,82122.0,154.93,155.56,154.88,155.47,82122.0
2017-08-08 09:30:00,154.83,155.49,153.66,154.53,37074.0,154.83,155.49,153.66,154.53,37074.0
2017-08-08 10:00:00,154.59,155.97,154.46,155.3,50248.0,154.59,155.97,154.46,155.3,50248.0
2017-08-08 11:00:00,155.26,155.98,155.13,155.86,41785.0,155.26,155.98,155.13,155.86,41785.0
2017-08-08 12:00:00,155.96,156.47,155.69,155.99,51580.0,155.96,156.47,155.69,155.99,51580.0
2017-08-08 13:00:00,155.97,156.21,155.67,155.93,24277.0,155.97,156.21,155.67,155.93,24277.0
2017-08-08 14:00:00,155.93,156.0,155.41,155.5,31224.0,155.93,156.0,155.41,155.5,31224.0
2017-08-08 15:00:00,155.48,155.54,154.54,154.81,99010.0,155.48,155.54,154.54,154.81,99010.0
2017-08-09 09:30:00,154.33,155.39,154.06,154.63,36579.0,154.33,155.39,154.06,154.63,36579.0
2017-08-09 10:00:00,154.6,154.6,153.52,154.02,32285.0,154.6,154.6,153.52,154.02,32285.0
2017-08-09 11:00:00,153.94,154.54,153.7,154.28,23900.0,153.94,154.54,153.7,154.28,23900.0
2017-08-09 12:00:00,154.27,154.95,154.09,154.6,19818.0,154.27,154.95,154.09,154.6,19818.0
2017-08-09 13:00:00,154.43,154.85,154.43,154.53,27036.0,154.43,154.85,154.43,154.53,27036.0
2017-08-09 14:00:00,154.53,154.63,154.18,154.39,33656.0,154.53,154.63,154.18,154.39,33656.0
2017-08-09 15:00:00,154.41,154.75,154.26,154.52,84787.0,154.41,154.75,154.26,154.52,84787.0
2017-08-10 09:30:00,154.28,154.69,153.3,153.58,31298.0,154.28,154.69,153.3,153.58,31298.0
2017-08-10 10:00:00,153.62,153.76,151.65,151.8,33971.0,153.62,153.76,151.65,151.8,33971.0
2017-08-10 11:00:00,151.73,152.32,151.05,151.22,45882.0,151.73,152.32,151.05,151.22,45882.0
2017-08-10 12:00:00,151.29,151.38,150.44,150.65,40595.0,151.29,151.38,150.44,150.65,40595.0
2017-08-10 13:00:00,150.66,151.02,150.35,150.72,38530.0,150.66,151.02,150.35,150.72,38530.0
2017-08-10 14:00:00,150.69,151.99,150.59,151.77,65223.0,150.69,151.99,150.59,151.77,65223.0
2017-08-10 15:00:00,151.75,151.91,151.02,151.07,113542.0,151.75,151.91,151.02,151.07,113542.0
2017-08-11 09:30:00,151.71,153.18,151.4,152.99,45444.0,151.71,153.18,151.4,152.99,45444.0
2017-08-11 10:00:00,152.98,153.92,152.97,153.54,44638.0,152.98,153.92,152.97,153.54,44638.0
2017-08-11 11:00:00,153.55,153.61,152.78,153.31,41895.0,153.55,153.61,152.78,153.31,41895.0
2017-08-11 12:00:00,153.22,153.61,153.17,153.43,24534.0,153.22,153.61,153.17,153.43,24534.0
2017-08-11 13:00:00,153.42,153.88,153.41,153.42,30423.0,153.42,153.88,153.41,153.42,30423.0
2017-08-11 14:00:00,153.4,153.5,152.98,153.0,24454.0,153.4,153.5,152.98,153.0,24454.0
2017-08-11 15:00:00,152.91,153.34,152.85,153.0,97806.0,152.91,153.34,152.85,153.0,97806.0
2017-08-14 09:30:00,152.98,155.36,152.98,155.17,60228.0,152.98,155.36,152.98,155.17,60228.0
2017-08-14 10:00:00,155.03,155.83,154.78,155.06,79864.0,155.03,155.83,154.78,155.06,79864.0
2017-08-14 11:00:00,155.07,155.42,154.64,154.8,92735.0,155.07,155.42,154.64,154.8,92735.0
2017-08-14 12:00:00,154.8,155.0,154.68,154.84,41790.0,154.8,155.0,154.68,154.84,41790.0
2017-08-14 13:00:00,154.79,154.94,154.66,154.83,55473.0,154.79,154.94,154.66,154.83,55473.0
2017-08-14 14:00:00,154.8,155.3,154.69,155.09,110959.0,154.8,155.3,154.69,155.09,110959.0
2017-08-14 15:00:00,154.99,155.51,154.73,155.27,79238.0,154.99,155.51,154.73,155.27,79238.0
2017-08-15 09:30:00,156.15,157.09,155.21,156.64,84773.0,156.15,157.09,155.21,156.64,84773.0
2017-08-15 10:00:00,156.72,156.92,155.33,156.11,55440.0,156.72,156.92,155.33,156.11,55440.0
2017-08-15 11:00:00,156.12,156.54,155.87,156.37,59824.0,156.12,156.54,155.87,156.37,59824.0
2017-08-15 12:00:00,156.46,156.47,155.27,155.31,25043.0,156.46,156.47,155.27,155.31,25043.0
2017-08-15 13:00:00,155.3,155.3,154.42,154.59,46474.0,155.3,155.3,154.42,154.59,46474.0
2017-08-15 14:00:00,154.59,154.63,154.22,154.33,62208.0,154.59,154.63,154.22,154.33,62208.0
2017-08-15 15:00:00,154.33,154.99,154.28,154.67,111933.0,154.33,154.99,154.28,154.67,111933.0
2017-08-16 09:30:00,154.99,155.79,154.78,155.48,24902.0,154.99,155.79,154.78,155.48,24902.0
2017-08-16 10:00:00,155.64,156.27,155.55,155.87,50578.0,155.64,156.27,155.55,155.87,50578.0
2017-08-16 11:00:00,155.7,155.95,155.12,155.31,23304.0,155.7,155.95,155.12,155.31,23304.0
2017-08-16 12:00:00,155.3,155.87,155.26,155.63,38189.0,155.3,155.87,155.26,155.63,38189.0
2017-08-16 13:00:00,155.61,155.73,155.23,155.52,25478.0,155.61,155.73,155.23,155.52,25478.0
2017-08-16 14:00:00,155.42,155.75,155.11,155.51,23955.0,155.42,155.75,155.11,155.51,23955.0
2017-08-16 15:00:00,155.59,155.59,155.06,155.24,72338.0,155.59,155.59,155.06,155.24,72338.0
2017-08-17 09:30:00,155.0,155.5,154.45,154.49,23048.0,155.0,155.5,154.45,154.49,23048.0
2017-08-17 10:00:00,154.34,154.9,153.34,154.05,34364.0,154.34,154.9,153.34,154.05,34364.0
2017-08-17 11:00:00,154.11,154.98,154.07,154.75,29578.0,154.11,154.98,154.07,154.75,29578.0
2017-08-17 12:00:00,154.77,154.78,153.4,153.4,29157.0,154.77,154.78,153.4,153.4,29157.0
2017-08-17 13:00:00,153.4,154.06,153.2,153.66,30803.0,153.4,154.06,153.2,153.66,30803.0
2017-08-17 14:00:00,153.52,153.57,152.93,153.14,21119.0,153.52,153.57,152.93,153.14,21119.0
2017-08-17 15:00:00,153.08,153.34,151.83,151.9,125196.0,153.08,153.34,151.83,151.9,125196.0
2017-08-18 09:30:00,151.26,152.88,150.56,150.61,63773.0,151.26,152.88,150.56,150.61,63773.0
2017-08-18 10:00:00,150.64,151.17,150.27,150.6,67748.0,150.64,151.17,150.27,150.6,67748.0
2017-08-18 11:00:00,150.43,152.13,150.25,151.82,52040.0,150.43,152.13,150.25,151.82,52040.0
2017-08-18 12:00:00,151.83,151.99,151.07,151.78,25708.0,151.83,151.99,151.07,151.78,25708.0
2017-08-18 13:00:00,151.79,151.97,151.06,151.31,37343.0,151.79,151.97,151.06,151.31,37343.0
2017-08-18 14:00:00,151.42,151.42,151.04,151.05,39937.0,151.42,151.42,151.04,151.05,39937.0
2017-08-18 15:00:00,151.15,151.19,150.31,150.42,100154.0,151.15,151.19,150.31,150.42,100154.0
2017-08-21 09:30:00,151.28,151.28,149.25,149.35,67630.0,151.28,151.28,149.25,149.35,67630.0
2017-08-21 10:00:00,149.43,150.26,149.33,149.65,42790.0,149.43,150.26,149.33,149.65,42790.0
2017-08-21 11:00:00,149.69,150.0,148.8,148.84,79876.0,149.69,150.0,148.8,148.84,79876.0
2017-08-21 12:00:00,148.8,149.75,148.8,149.54,59666.0,148.8,149.75,148.8,149.54,59666.0
2017-08-21 13:00:00,149.58,149.91,149.45,149.7,37491.0,149.58,149.91,149.45,149.7,37491.0
2017-08-21 14:00:00,149.7,150.65,149.64,150.45,54959.0,149.7,150.65,149.64,150.45,54959.0
2017-08-21 15:00:00,150.44,150.82,150.27,150.41,98215.0,150.44,150.82,150.27,150.41,98215.0
2017-08-22 09:30:00,151.0,152.42,150.77,151.8,38219.0,151.0,152.42,150.77,151.8,38219.0
2017-08-22 10:00:00,151.9,152.34,151.55,152.12,52645.0,151.9,152.34,151.55,152.12,52645.0
2017-08-22 11:00:00,152.02,152.37,151.69,152.31,44109.0,152.02,152.37,151.69,152.31,44109.0
2017-08-22 12:00:00,152.21,152.36,151.95,152.05,21249.0,152.21,152.36,151.95,152.05,21249.0
2017-08-22 13:00:00,152.09,152.79,152.07,152.38,38701.0,152.09,152.79,152.07,152.38,38701.0
2017-08-22 14:00:00,152.44,152.69,152.19,152.67,30646.0,152.44,152.69,152.19,152.67,30646.0
2017-08-22 15:00:00,152.71,153.02,152.62,152.8,64299.0,152.71,153.02,152.62,152.8,64299.0
2017-08-23 09:30:00,155.0,155.15,152.88,153.77,66906.0,155.0,155.15,152.88,153.77,66906.0
2017-08-23 10:00:00,153.81,153.81,152.83,153.45,78238.0,153.81,153.81,152.83,153.45,78238.0
2017-08-23 11:00:00,153.44,154.14,153.1,154.02,36911.0,153.44,154.14,153.1,154.02,36911.0
2017-08-23 12:00:00,153.95,154.02,153.11,153.92,39840.0,153.95,154.02,153.11,153.92,39840.0
2017-08-23 13:00:00,153.95,154.16,153.59,153.94,41995.0,153.95,154.16,153.59,153.94,41995.0
2017-08-23 14:00:00,153.93,154.49,153.84,154.42,27764.0,153.93,154.49,153.84,154.42,27764.0
2017-08-23 15:00:00,154.41,154.58,153.6,153.62,90795.0,154.41,154.58,153.6,153.62,90795.0
2017-08-24 09:30:00,153.5,154.55,153.01,153.3,27086.0,153.5,154.55,153.01,153.3,27086.0
2017-08-24 10:00:00,153.17,153.88,152.81,153.76,31404.0,153.17,153.88,152.81,153.76,31404.0
2017-08-24 11:00:00,153.62,153.72,152.38,152.44,47446.0,153.62,153.72,152.38,152.44,47446.0
2017-08-24 12:00:00,152.64,152.78,152.29,152.61,51414.0,152.64,152.78,152.29,152.61,51414.0
2017-08-24 13:00:00,152.53,152.86,152.47,152.69,19443.0,152.53,152.86,152.47,152.69,19443.0
2017-08-24 14:00:00,152.71,152.87,152.32,152.34,40795.0,152.71,152.87,152.32,152.34,40795.0
2017-08-24 15:00:00,152.34,152.8,152.32,152.57,47678.0,152.34,152.8,152.32,152.57,47678.0
2017-08-25 09:30:00,153.0,153.0,151.33,152.15,19745.0,153.0,153.0,151.33,152.15,19745.0
2017-08-25 10:00:00,152.19,152.23,151.02,151.16,42949.0,152.19,152.23,151.02,151.16,42949.0
2017-08-25 11:00:00,151.14,151.48,150.95,151.35,47880.0,151.14,151.48,150.95,151.35,47880.0
2017-08-25 12:00:00,151.39,151.64,151.21,151.22,20196.0,151.39,151.64,151.21,151.22,20196.0
2017-08-25 13:00:00,151.21,151.52,151.1,151.21,19800.0,151.21,151.52,151.1,151.21,19800.0
2017-08-25 14:00:00,151.21,151.77,151.16,151.68,17779.0,151.21,151.77,151.16,151.68,17779.0
2017-08-25 15:00:00,151.66,151.66,150.96,151.07,63892.0,151.66,151.66,150.96,151.07,63892.0
2017-08-28 09:30:00,151.28,151.96,151.09,151.59,37269.0,151.28,151.96,151.09,151.59,37269.0
2017-08-28 10:00:00,151.71,152.12,150.31,150.56,69952.0,151.71,152.12,150.31,150.56,69952.0
2017-08-28 11:00:00,150.55,150.6,149.45,149.63,49498.0,150.55,150.6,149.45,149.63,49498.0
2017-08-28 12:00:00,149.68,150.44,149.64,150.26,26587.0,149.68,150.44,149.64,150.26,26587.0
2017-08-28 13:00:00,150.38,150.7,150.31,150.7,19064.0,150.38,150.7,150.31,150.7,19064.0
2017-08-28 14:00:00,150.78,150.83,150.3,150.42,31404.0,150.78,150.83,150.3,150.42,31404.0
2017-08-28 15:00:00,150.38,150.62,150.23,150.44,76892.0,150.38,150.62,150.23,150.44,76892.0
2017-08-29 09:30:00,149.32,150.2,149.32,149.71,26276.0,149.32,150.2,149.32,149.71,26276.0
2017-08-29 10:00:00,149.76,150.24,149.42,149.94,44627.0,149.76,150.24,149.42,149.94,44627.0
2017-08-29 11:00:00,149.99,150.74,149.81,150.34,28863.0,149.99,150.74,149.81,150.34,28863.0
2017-08-29 12:00:00,150.37,150.9,150.17,150.88,60245.0,150.37,150.9,150.17,150.88,60245.0
2017-08-29 13:00:00,150.93,150.94,150.52,150.67,39378.0,150.93,150.94,150.52,150.67,39378.0
2017-08-29 14:00:00,150.67,150.8,150.24,150.71,40261.0,150.67,150.8,150.24,150.71,40261.0
2017-08-29 15:00:00,150.76,150.84,150.29,150.35,93587.0,150.76,150.84,150.29,150.35,93587.0
2017-08-30 09:30:00,150.1,150.88,150.1,150.38,22342.0,150.1,150.88,150.1,150.38,22342.0
2017-08-30 10:00:00,150.33,151.03,150.14,151.03,34677.0,150.33,151.03,150.14,151.03,34677.0
2017-08-30 11:00:00,150.99,152.15,150.87,152.15,52347.0,150.99,152.15,150.87,152.15,52347.0
2017-08-30 12:00:00,152.13,153.05,152.04,153.03,42666.0,152.13,153.05,152.04,153.03,42666.0
2017-08-30 13:00:00,152.97,154.23,152.96,153.63,68932.0,152.97,154.23,152.96,153.63,68932.0
2017-08-30 14:00:00,153.64,153.64,152.96,153.05,33333.0,153.64,153.64,152.96,153.05,33333.0
2017-08-30 15:00:00,153.04,153.15,152.55,152.71,114411.0,153.04,153.15,152.55,152.71,114411.0
2017-08-31 09:30:00,153.46,153.6,152.31,153.12,24476.0,153.46,153.6,152.31,153.12,24476.0
2017-08-31 10:00:00,153.49,153.99,152.93,153.91,51925.0,153.49,153.99,152.93,153.91,51925.0
2017-08-31 11:00:00,153.97,153.99,153.41,153.78,23603.0,153.97,153.99,153.41,153.78,23603.0
2017-08-31 12:00:00,153.75,154.65,153.75,154.65,24200.0,153.75,154.65,153.75,154.65,24200.0
2017-08-31 13:00:00,154.63,154.68,154.28,154.56,29681.0,154.63,154.68,154.28,154.56,29681.0
2017-08-31 14:00:00,154.63,155.23,154.53,155.22,41090.0,154.63,155.23,154.53,155.22,41090.0
2017-08-31 15:00:00,155.22,155.99,155.13,155.45,170519.0,155.22,155.99,155.13,155.45,170519.0
2017-09-01 09:30:00,155.72,155.8,154.49,154.6,18707.0,155.72,155.8,154.49,154.6,18707.0
2017-09-01 10:00:00,155.23,155.23,153.6,154.61,38357.0,155.23,155.23,153.6,154.61,38357.0
2017-09-01 11:00:00,154.55,154.79,154.13,154.5,18689.0,154.55,154.79,154.13,154.5,18689.0
2017-09-01 12:00:00,154.48,154.9,154.43,154.87,16539.0,154.48,154.9,154.43,154.87,16539.0
2017-09-01 13:00:00,154.88,155.16,154.49,154.83,14577.0,154.88,155.16,154.49,154.83,14577.0
2017-09-01 14:00:00,154.8,154.95,154.56,154.86,13616.0,154.8,154.95,154.56,154.86,13616.0
2017-09-01 15:00:00,154.85,155.24,154.85,154.99,47827.0,154.85,155.24,154.85,154.99,47827.0
2017-09-05 09:30:00,154.16,155.49,152.96,155.49,39108.0,154.16,155.49,152.96,155.49,39108.0
2017-09-05 10:00:00,155.54,156.46,155.23,155.72,41684.0,155.54,156.46,155.23,155.72,41684.0
2017-09-05 11:00:00,155.65,156.04,155.39,155.47,26456.0,155.65,156.04,155.39,155.47,26456.0
2017-09-05 12:00:00,155.44,155.45,154.17,154.85,49941.0,155.44,155.45,154.17,154.85,49941.0
2017-09-05 13:00:00,154.71,155.5,154.38,155.26,45637.0,154.71,155.5,154.38,155.26,45637.0
2017-09-05 14:00:00,155.27,156.33,155.27,156.08,32820.0,155.27,156.33,155.27,156.08,32820.0
2017-09-05 15:00:00,156.04,156.24,155.48,155.78,86561.0,156.04,156.24,155.48,155.78,86561.0
2017-09-06 09:30:00,156.71,156.89,154.87,155.58,26147.0,156.71,156.89,154.87,155.58,26147.0
2017-09-06 10:00:00,155.43,156.03,154.98,155.67,53295.0,155.43,156.03,154.98,155.67,53295.0
2017-09-06 11:00:00,155.75,156.29,155.3,155.52,42337.0,155.75,156.29,155.3,155.52,42337.0
2017-09-06 12:00:00,155.42,156.21,155.42,156.05,45895.0,155.42,156.21,155.42,156.05,45895.0
2017-09-06 13:00:00,156.07,156.94,156.07,156.63,64740.0,156.07,156.94,156.07,156.63,64740.0
2017-09-06 14:00:00,156.69,157.22,156.58,156.84,46515.0,156.69,157.22,156.58,156.84,46515.0
2017-09-06 15:00:00,156.83,157.08,156.65,156.89,77525.0,156.83,157.08,156.65,156.89,77525.0
2017-09-07 09:30:00,157.18,157.18,155.94,155.99,26360.0,157.18,157.18,155.94,155.99,26360.0
2017-09-07 10:00:00,155.92,156.9,155.87,156.53,60835.0,155.92,156.9,155.87,156.53,60835.0
2017-09-07 11:00:00,156.56,156.73,156.25,156.49,46897.0,156.56,156.73,156.25,156.49,46897.0
2017-09-07 12:00:00,156.45,158.25,156.31,158.16,58997.0,156.45,158.25,156.31,158.16,58997.0
2017-09-07 13:00:00,158.14,159.32,158.11,158.99,67395.0,158.14,159.32,158.11,158.99,67395.0
2017-09-07 14:00:00,158.97,159.04,158.64,158.72,45162.0,158.97,159.04,158.64,158.72,45162.0
2017-09-07 15:00:00,158.68,158.68,157.75,157.99,75678.0,158.68,158.68,157.75,157.99,75678.0
2017-09-08 09:30:00,157.64,158.58,156.9,158.58,16188.0,157.64,158.58,156.9,158.58,16188.0
2017-09-08 10:00:00,158.26,158.89,157.92,158.88,25771.0,158.26,158.89,157.92,158.88,25771.0
2017-09-08 11:00:00,158.91,158.94,158.3,158.37,23808.0,158.91,158.94,158.3,158.37,23808.0
2017-09-08 12:00:00,158.4,159.04,158.4,158.73,26646.0,158.4,159.04,158.4,158.73,26646.0
2017-09-08 13:00:00,158.72,158.76,157.64,157.69,23916.0,158.72,158.76,157.64,157.69,23916.0
2017-09-08 14:00:00,157.76,157.85,157.42,157.54,18247.0,157.76,157.85,157.42,157.54,18247.0
2017-09-08 15:00:00,157.5,157.63,157.27,157.49,60611.0,157.5,157.63,157.27,157.49,60611.0
2017-09-11 09:30:00,158.2,160.44,157.61,159.43,24026.0,158.2,160.44,157.61,159.43,24026.0
2017-09-11 10:00:00,159.63,159.94,159.08,159.11,29786.0,159.63,159.94,159.08,159.11,29786.0
2017-09-11 11:00:00,158.99,159.63,158.88,159.36,31873.0,158.99,159.63,158.88,159.36,31873.0
2017-09-11 12:00:00,159.27,159.62,159.21,159.36,21306.0,159.27,159.62,159.21,159.36,21306.0
2017-09-11 13:00:00,159.44,159.81,159.19,159.81,25349.0,159.44,159.81,159.19,159.81,25349.0
2017-09-11 14:00:00,159.81,160.41,159.8,160.31,30638.0,159.81,160.41,159.8,160.31,30638.0
2017-09-11 15:00:00,160.35,160.55,160.02,160.23,76311.0,160.35,160.55,160.02,160.23,76311.0
2017-09-12 09:30:00,160.13,160.36,159.3,159.51,12338.0,160.13,160.36,159.3,159.51,12338.0
2017-09-12 10:00:00,159.52,159.65,158.82,158.87,20083.0,159.52,159.65,158.82,158.87,20083.0
2017-09-12 11:00:00,158.82,159.32,158.63,158.63,25082.0,158.82,159.32,158.63,158.63,25082.0
2017-09-12 12:00:00,158.72,159.16,158.6,159.12,11119.0,158.72,159.16,158.6,159.12,11119.0
2017-09-12 13:00:00,159.15,159.17,158.62,158.75,13041.0,159.15,159.17,158.62,158.75,13041.0
2017-09-12 14:00:00,158.72,158.84,158.29,158.62,19275.0,158.72,158.84,158.29,158.62,19275.0
2017-09-12 15:00:00,158.62,158.99,158.6,158.95,32842.0,158.62,158.99,158.6,158.95,32842.0
2017-09-13 09:30:00,158.97,159.15,157.0,157.87,17268.0,158.97,159.15,157.0,157.87,17268.0
2017-09-13 10:00:00,157.93,158.98,157.59,158.55,19261.0,157.93,158.98,157.59,158.55,19261.0
2017-09-13 11:00:00,158.57,158.99,158.56,158.71,14650.0,158.57,158.99,158.56,158.71,14650.0
2017-09-13 12:00:00,158.71,158.81,158.48,158.81,15501.0,158.71,158.81,158.48,158.81,15501.0
2017-09-13 13:00:00,158.81,159.36,158.69,159.14,26960.0,158.81,159.36,158.69,159.14,26960.0
2017-09-13 14:00:00,159.17,159.17,158.71,158.71,11856.0,159.17,159.17,158.71,158.71,11856.0
2017-09-13 15:00:00,158.81,159.05,158.66,159.0,53800.0,158.81,159.05,158.66,159.0,53800.0
2017-09-14 09:30:00,158.19,158.95,157.89,158.57,22449.0,158.19,158.95,157.89,158.57,22449.0
2017-09-14 10:00:00,158.54,159.33,158.35,159.21,30819.0,158.54,159.33,158.35,159.21,30819.0
2017-09-14 11:00:00,159.25,159.71,159.25,159.59,16535.0,159.25,159.71,159.25,159.59,16535.0
2017-09-14 12:00:00,159.64,159.64,158.96,159.26,20785.0,159.64,159.64,158.96,159.26,20785.0
2017-09-14 13:00:00,159.28,159.29,158.78,159.26,22066.0,159.28,159.29,158.78,159.26,22066.0
2017-09-14 14:00:00,159.26,159.56,159.04,159.48,25046.0,159.26,159.56,159.04,159.48,25046.0
2017-09-14 15:00:00,159.57,159.66,158.53,158.83,74765.0,159.57,159.66,158.53,158.83,74765.0
2017-09-15 09:30:00,159.07,159.07,157.79,157.99,150016.0,159.07,159.07,157.79,157.99,150016.0
2017-09-15 10:00:00,157.84,159.34,157.36,158.85,33691.0,157.84,159.34,157.36,158.85,33691.0
2017-09-15 11:00:00,158.81,158.85,158.15,158.62,23050.0,158.81,158.85,158.15,158.62,23050.0
2017-09-15 12:00:00,158.67,159.03,158.15,158.32,23186.0,158.67,159.03,158.15,158.32,23186.0
2017-09-15 13:00:00,158.41,158.65,158.14,158.36,20129.0,158.41,158.65,158.14,158.36,20129.0
2017-09-15 14:00:00,158.4,158.91,158.39,158.72,14508.0,158.4,158.91,158.39,158.72,14508.0
2017-09-15 15:00:00,158.72,159.08,158.61,158.97,72408.0,158.72,159.08,158.61,158.97,72408.0
2017-09-18 09:30:00,159.37,161.2,159.04,160.37,37659.0,159.37,161.2,159.04,160.37,37659.0
2017-09-18 10:00:00,160.2,162.16,160.19,162.01,32874.0,160.2,162.16,160.19,162.01,32874.0
2017-09-18 11:00:00,162.06,162.07,161.56,161.99,32921.0,162.06,162.07,161.56,161.99,32921.0
2017-09-18 12:00:00,162.0,162.43,161.6,162.43,21529.0,162.0,162.43,161.6,162.43,21529.0
2017-09-18 13:00:00,162.43,162.43,161.81,162.13,25155.0,162.43,162.43,161.81,162.13,25155.0
2017-09-18 14:00:00,162.16,162.31,161.35,161.74,35851.0,162.16,162.31,161.35,161.74,35851.0
2017-09-18 15:00:00,161.8,162.49,161.8,162.1,70798.0,161.8,162.49,161.8,162.1,70798.0
2017-09-19 09:30:00,162.09,162.2,161.0,161.44,22249.0,162.09,162.2,161.0,161.44,22249.0
2017-09-19 10:00:00,161.36,161.62,160.6,160.95,28855.0,161.36,161.62,160.6,160.95,28855.0
2017-09-19 11:00:00,160.83,161.38,160.33,161.15,29418.0,160.83,161.38,160.33,161.15,29418.0
2017-09-19 12:00:00,161.15,161.55,161.13,161.3,33668.0,161.15,161.55,161.13,161.3,33668.0
2017-09-19 13:00:00,161.3,161.84,161.27,161.36,21825.0,161.3,161.84,161.27,161.36,21825.0
2017-09-19 14:00:00,161.31,161.71,161.05,161.19,23629.0,161.31,161.71,161.05,161.19,23629.0
2017-09-19 15:00:00,161.19,161.4,160.13,160.53,111999.0,161.19,161.4,160.13,160.53,111999.0
2017-09-20 09:30:00,160.89,161.63,160.72,161.18,21936.0,160.89,161.63,160.72,161.18,21936.0
2017-09-20 10:00:00,161.17,161.17,159.45,159.45,22910.0,161.17,161.17,159.45,159.45,22910.0
2017-09-20 11:00:00,159.43,159.53,158.73,159.24,21424.0,159.43,159.53,158.73,159.24,21424.0
2017-09-20 12:00:00,159.4,159.6,159.13,159.41,15937.0,159.4,159.6,159.13,159.41,15937.0
2017-09-20 13:00:00,159.44,159.44,158.74,159.24,15698.0,159.44,159.44,158.74,159.24,15698.0
2017-09-20 14:00:00,159.1,159.19,157.77,158.47,42866.0,159.1,159.19,157.77,158.47,42866.0
2017-09-20 15:00:00,158.45,158.71,158.22,158.5,70829.0,158.45,158.71,158.22,158.5,70829.0
2017-09-21 09:30:00,158.51,158.68,156.08,156.22,23765.0,158.51,158.68,156.08,156.22,23765.0
2017-09-21 10:00:00,156.39,156.6,155.77,156.22,40732.0,156.39,156.6,155.77,156.22,40732.0
2017-09-21 11:00:00,156.2,156.29,155.86,155.93,34006.0,156.2,156.29,155.86,155.93,34006.0
2017-09-21 12:00:00,155.97,156.22,155.33,156.02,30084.0,155.97,156.22,155.33,156.02,30084.0
2017-09-21 13:00:00,156.13,156.19,155.22,155.27,32955.0,156.13,156.19,155.22,155.27,32955.0
2017-09-21 14:00:00,155.34,156.1,154.82,155.66,139962.0,155.34,156.1,154.82,155.66,139962.0
2017-09-21 15:00:00,155.7,155.96,155.54,155.76,119257.0,155.7,155.96,155.54,155.76,119257.0
2017-09-22 09:30:00,155.75,157.36,155.39,156.87,31255.0,155.75,157.36,155.39,156.87,31255.0
2017-09-22 10:00:00,156.91,157.64,156.62,156.63,36921.0,156.91,157.64,156.62,156.63,36921.0
2017-09-22 11:00:00,156.74,157.53,156.71,157.13,36984.0,156.74,157.53,156.71,157.13,36984.0
2017-09-22 12:00:00,156.99,157.55,156.86,157.34,33965.0,156.99,157.55,156.86,157.34,33965.0
2017-09-22 13:00:00,157.36,157.48,156.72,157.27,28828.0,157.36,157.48,156.72,157.27,28828.0
2017-09-22 14:00:00,157.2,157.44,156.92,157.23,48696.0,157.2,157.44,156.92,157.23,48696.0
2017-09-22 15:00:00,157.25,157.76,157.09,157.47,45676.0,157.25,157.76,157.09,157.47,45676.0
2017-09-25 09:30:00,157.14,157.57,156.29,156.39,26708.0,157.14,157.57,156.29,156.39,26708.0
2017-09-25 10:00:00,156.47,156.78,155.63,155.85,59216.0,156.47,156.78,155.63,155.85,59216.0
2017-09-25 11:00:00,155.7,155.78,154.12,154.7,50915.0,155.7,155.78,154.12,154.7,50915.0
2017-09-25 12:00:00,154.7,155.35,154.5,155.22,50971.0,154.7,155.35,154.5,155.22,50971.0
2017-09-25 13:00:00,155.15,155.46,155.12,155.37,20874.0,155.15,155.46,155.12,155.37,20874.0
2017-09-25 14:00:00,155.37,155.55,154.73,154.77,33878.0,155.37,155.55,154.73,154.77,33878.0
2017-09-25 15:00:00,154.77,154.81,154.46,154.54,69689.0,154.77,154.81,154.46,154.54,69689.0
2017-09-26 09:30:00,154.5,154.69,153.86,154.35,25207.0,154.5,154.69,153.86,154.35,25207.0
2017-09-26 10:00:00,154.44,154.94,153.85,153.87,38364.0,154.44,154.94,153.85,153.87,38364.0
2017-09-26 11:00:00,153.74,153.96,153.28,153.45,47716.0,153.74,153.96,153.28,153.45,47716.0
2017-09-26 12:00:00,153.44,154.21,153.21,153.56,77789.0,153.44,154.21,153.21,153.56,77789.0
2017-09-26 13:00:00,153.56,154.06,153.33,153.99,58772.0,153.56,154.06,153.33,153.99,58772.0
2017-09-26 14:00:00,154.07,154.14,153.52,153.81,34864.0,154.07,154.14,153.52,153.81,34864.0
2017-09-26 15:00:00,153.85,153.85,153.09,153.23,75256.0,153.85,153.85,153.09,153.23,75256.0
2017-09-27 09:30:00,153.41,154.94,153.25,154.66,23709.0,153.41,154.94,153.25,154.66,23709.0
2017-09-27 10:00:00,154.67,155.29,154.35,155.29,31481.0,154.67,155.29,154.35,155.29,31481.0
2017-09-27 11:00:00,155.23,156.12,155.21,155.89,34037.0,155.23,156.12,155.21,155.89,34037.0
2017-09-27 12:00:00,156.01,156.04,155.36,155.45,20979.0,156.01,156.04,155.36,155.45,20979.0
2017-09-27 13:00:00,155.39,155.92,155.39,155.91,15473.0,155.39,155.92,155.39,155.91,15473.0
2017-09-27 14:00:00,155.96,156.44,155.82,156.1,36467.0,155.96,156.44,155.82,156.1,36467.0
2017-09-27 15:00:00,156.04,156.82,156.03,156.46,82852.0,156.04,156.82,156.03,156.46,82852.0
2017-09-28 09:30:00,156.02,156.1,153.51,153.88,19464.0,156.02,156.1,153.51,153.88,19464.0
2017-09-28 10:00:00,154.08,155.15,153.62,154.62,29767.0,154.08,155.15,153.62,154.62,29767.0
2017-09-28 11:00:00,154.88,154.88,153.99,154.2,22056.0,154.88,154.88,153.99,154.2,22056.0
2017-09-28 12:00:00,154.29,155.09,154.28,154.59,31597.0,154.29,155.09,154.28,154.59,31597.0
2017-09-28 13:00:00,154.41,154.65,154.21,154.27,19153.0,154.41,154.65,154.21,154.27,19153.0
2017-09-28 14:00:00,154.31,154.66,153.92,153.95,19494.0,154.31,154.66,153.92,153.95,19494.0
2017-09-28 15:00:00,154.11,154.64,153.94,154.39,93763.0,154.11,154.64,153.94,154.39,93763.0
2017-09-29 09:30:00,154.35,155.34,153.97,154.67,25111.0,154.35,155.34,153.97,154.67,25111.0
2017-09-29 10:00:00,154.34,154.89,154.2,154.73,33452.0,154.34,154.89,154.2,154.73,33452.0
2017-09-29 11:00:00,154.66,154.66,154.1,154.2,24165.0,154.66,154.66,154.1,154.2,24165.0
2017-09-29 12:00:00,154.17,155.0,154.07,154.87,19784.0,154.17,155.0,154.07,154.87,19784.0
2017-09-29 13:00:00,154.92,155.22,154.69,154.72,19051.0,154.92,155.22,154.69,154.72,19051.0
2017-09-29 14:00:00,154.81,155.07,154.51,155.07,23933.0,154.81,155.07,154.51,155.07,23933.0
2017-09-29 15:00:00,155.07,155.6,154.84,155.47,78003.0,155.07,155.6,154.84,155.47,78003.0
2017-10-02 09:30:00,156.13,156.63,155.98,156.42,16847.0,156.13,156.63,155.98,156.42,16847.0
2017-10-02 10:00:00,156.42,157.68,156.33,157.26,31793.0,156.42,157.68,156.33,157.26,31793.0
2017-10-02 11:00:00,156.99,157.83,156.98,157.28,27537.0,156.99,157.83,156.98,157.28,27537.0
2017-10-02 12:00:00,157.2,157.29,156.82,157.2,20316.0,157.2,157.29,156.82,157.2,20316.0
2017-10-02 13:00:00,157.23,157.49,157.03,157.46,16647.0,157.23,157.49,157.03,157.46,16647.0
2017-10-02 14:00:00,157.44,157.62,156.94,157.09,26768.0,157.44,157.62,156.94,157.09,26768.0
2017-10-02 15:00:00,157.13,157.27,156.78,157.17,52254.0,157.13,157.27,156.78,157.17,52254.0
2017-10-03 09:30:00,157.15,157.8,155.92,156.27,33749.0,157.15,157.8,155.92,156.27,33749.0
2017-10-03 10:00:00,156.39,156.88,155.17,155.25,39114.0,156.39,156.88,155.17,155.25,39114.0
2017-10-03 11:00:00,155.21,155.32,154.68,154.84,38141.0,155.21,155.32,154.68,154.84,38141.0
2017-10-03 12:00:00,154.73,154.84,154.12,154.29,54149.0,154.73,154.84,154.12,154.29,54149.0
2017-10-03 13:00:00,154.27,154.39,153.45,153.8,49540.0,154.27,154.39,153.45,153.8,49540.0
2017-10-03 14:00:00,153.9,154.11,153.54,154.03,47510.0,153.9,154.11,153.54,154.03,47510.0
2017-10-03 15:00:00,154.05,154.45,153.87,154.4,105806.0,154.05,154.45,153.87,154.4,105806.0
2017-10-04 09:30:00,153.96,155.48,153.96,154.69,12631.0,153.96,155.48,153.96,154.69,12631.0
2017-10-04 10:00:00,154.81,156.0,154.78,155.69,32653.0,154.81,156.0,154.78,155.69,32653.0
2017-10-04 11:00:00,155.82,156.7,155.75,156.14,25576.0,155.82,156.7,155.75,156.14,25576.0
2017-10-04 12:00:00,156.02,156.42,155.86,156.26,18235.0,156.02,156.42,155.86,156.26,18235.0
2017-10-04 13:00:00,156.28,156.56,156.13,156.53,19833.0,156.28,156.56,156.13,156.53,19833.0
2017-10-04 14:00:00,156.56,156.66,156.29,156.66,33659.0,156.56,156.66,156.29,156.66,33659.0
2017-10-04 15:00:00,156.63,157.52,156.57,157.4,71461.0,156.63,157.52,156.57,157.4,71461.0
2017-10-05 09:30:00,157.81,157.97,157.02,157.41,14345.0,157.81,157.97,157.02,157.41,14345.0
2017-10-05 10:00:00,157.12,158.28,157.07,157.07,31071.0,157.12,158.28,157.07,157.07,31071.0
2017-10-05 11:00:00,156.97,157.16,156.68,156.99,20334.0,156.97,157.16,156.68,156.99,20334.0
2017-10-05 12:00:00,156.99,157.23,156.88,157.09,14894.0,156.99,157.23,156.88,157.09,14894.0
2017-10-05 13:00:00,157.11,157.4,156.98,157.18,16720.0,157.11,157.4,156.98,157.18,16720.0
2017-10-05 14:00:00,157.34,158.08,157.16,157.95,30113.0,157.34,158.08,157.16,157.95,30113.0
2017-10-05 15:00:00,158.0,158.55,157.92,158.13,69590.0,158.0,158.55,157.92,158.13,69590.0
2017-10-06 09:30:00,158.16,158.94,157.4,158.93,25108.0,158.16,158.94,157.4,158.93,25108.0
2017-10-06 10:00:00,159.03,159.84,158.46,158.91,32304.0,159.03,159.84,158.46,158.91,32304.0
2017-10-06 11:00:00,158.93,159.46,158.47,158.91,28518.0,158.93,159.46,158.47,158.91,28518.0
2017-10-06 12:00:00,158.81,159.0,158.61,158.74,10546.0,158.81,159.0,158.61,158.74,10546.0
2017-10-06 13:00:00,158.74,159.07,158.57,159.07,15671.0,158.74,159.07,158.57,159.07,15671.0
2017-10-06 14:00:00,158.99,159.07,158.44,158.9,34681.0,158.99,159.07,158.44,158.9,34681.0
2017-10-06 15:00:00,158.78,159.36,158.6,158.97,73470.0,158.78,159.36,158.6,158.97,73470.0
2017-10-09 09:30:00,158.8,158.8,158.11,158.7,16743.0,158.8,158.8,158.11,158.7,16743.0
2017-10-09 10:00:00,158.4,158.98,158.18,158.76,19371.0,158.4,158.98,158.18,158.76,19371.0
2017-10-09 11:00:00,158.79,159.48,158.7,159.48,9045.0,158.79,159.48,158.7,159.48,9045.0
2017-10-09 12:00:00,159.42,159.7,158.54,158.61,20783.0,159.42,159.7,158.54,158.61,20783.0
2017-10-09 13:00:00,158.49,159.0,158.3,158.78,18205.0,158.49,159.0,158.3,158.78,18205.0
2017-10-09 14:00:00,158.75,159.1,158.64,158.65,21587.0,158.75,159.1,158.64,158.65,21587.0
2017-10-09 15:00:00,158.61,158.77,158.07,158.3,74483.0,158.61,158.77,158.07,158.3,74483.0
2017-10-10 09:30:00,159.19,159.19,157.09,157.46,12815.0,159.19,159.19,157.09,157.46,12815.0
2017-10-10 10:00:00,157.8,158.47,157.69,158.15,29516.0,157.8,158.47,157.69,158.15,29516.0
2017-10-10 11:00:00,158.14,158.34,157.78,157.91,12957.0,158.14,158.34,157.78,157.91,12957.0
2017-10-10 12:00:00,157.99,158.22,157.64,158.04,10728.0,157.99,158.22,157.64,158.04,10728.0
2017-10-10 13:00:00,157.98,158.06,157.24,157.33,21201.0,157.98,158.06,157.24,157.33,21201.0
2017-10-10 14:00:00,157.39,157.6,157.23,157.37,18876.0,157.39,157.6,157.23,157.37,18876.0
2017-10-10 15:00:00,157.42,157.59,156.9,157.35,49867.0,157.42,157.59,156.9,157.35,49867.0
2017-10-11 09:30:00,156.9,158.16,156.9,157.37,10086.0,156.9,158.16,156.9,157.37,10086.0
2017-10-11 10:00:00,157.36,157.88,156.83,157.06,11562.0,157.36,157.88,156.83,157.06,11562.0
2017-10-11 11:00:00,157.06,157.6,156.9,157.43,13902.0,157.06,157.6,156.9,157.43,13902.0
2017-10-11 12:00:00,157.33,157.79,157.28,157.32,31981.0,157.33,157.79,157.28,157.32,31981.0
2017-10-11 13:00:00,157.29,158.0,157.18,158.0,50252.0,157.29,158.0,157.18,158.0,50252.0
2017-10-11 14:00:00,157.93,158.18,157.81,157.9,19368.0,157.93,158.18,157.81,157.9,19368.0
2017-10-11 15:00:00,157.85,158.25,157.85,158.08,27700.0,157.85,158.25,157.85,158.08,27700.0
2017-10-12 09:30:00,157.53,160.39,157.53,160.17,31683.0,157.53,160.39,157.53,160.17,31683.0
2017-10-12 10:00:00,160.31,161.37,160.25,160.91,47972.0,160.31,161.37,160.25,160.91,47972.0
2017-10-12 11:00:00,160.86,162.45,160.8,162.06,41907.0,160.86,162.45,160.8,162.06,41907.0
2017-10-12 12:00:00,162.09,162.84,162.01,162.81,31089.0,162.09,162.84,162.01,162.81,31089.0
2017-10-12 13:00:00,162.68,163.09,162.09,162.35,40379.0,162.68,163.09,162.09,162.35,40379.0
2017-10-12 14:00:00,162.35,162.39,161.28,161.31,47883.0,162.35,162.39,161.28,161.31,47883.0
2017-10-12 15:00:00,161.22,161.93,160.99,161.77,73181.0,161.22,161.93,160.99,161.77,73181.0
2017-10-13 09:30:00,161.26,162.64,159.67,161.5,21011.0,161.26,162.64,159.67,161.5,21011.0
2017-10-13 10:00:00,161.08,161.29,160.14,160.19,49926.0,161.08,161.29,160.14,160.19,49926.0
2017-10-13 11:00:00,160.11,160.2,159.38,159.94,35773.0,160.11,160.2,159.38,159.94,35773.0
2017-10-13 12:00:00,159.89,159.91,159.27,159.84,22772.0,159.89,159.91,159.27,159.84,22772.0
2017-10-13 13:00:00,159.84,159.91,159.47,159.68,29242.0,159.84,159.91,159.47,159.68,29242.0
2017-10-13 14:00:00,159.72,159.88,159.36,159.51,23897.0,159.72,159.88,159.36,159.51,23897.0
2017-10-13 15:00:00,159.55,159.75,159.19,159.64,57033.0,159.55,159.75,159.19,159.64,57033.0
2017-10-16 09:30:00,159.97,160.43,158.95,159.49,11782.0,159.97,160.43,158.95,159.49,11782.0
2017-10-16 10:00:00,159.49,159.77,159.19,159.66,15877.0,159.49,159.77,159.19,159.66,15877.0
2017-10-16 11:00:00,159.6,160.24,159.5,159.99,15006.0,159.6,160.24,159.5,159.99,15006.0
2017-10-16 12:00:00,159.79,160.02,159.4,159.61,10503.0,159.79,160.02,159.4,159.61,10503.0
2017-10-16 13:00:00,159.64,160.0,159.23,159.45,30422.0,159.64,160.0,159.23,159.45,30422.0
2017-10-16 14:00:00,159.46,159.47,158.54,158.61,22218.0,159.46,159.47,158.54,158.61,22218.0
2017-10-16 15:00:00,158.63,158.79,158.24,158.55,70756.0,158.63,158.79,158.24,158.55,70756.0
2017-10-17 09:30:00,158.09,159.63,158.09,159.15,12251.0,158.09,159.63,158.09,159.15,12251.0
2017-10-17 10:00:00,159.22,159.54,158.59,159.23,14933.0,159.22,159.54,158.59,159.23,14933.0
2017-10-17 11:00:00,159.22,159.44,158.64,158.98,15155.0,159.22,159.44,158.64,158.98,15155.0
2017-10-17 12:00:00,158.94,159.43,158.83,159.35,8507.0,158.94,159.43,158.83,159.35,8507.0
2017-10-17 13:00:00,159.29,159.45,158.93,159.03,28021.0,159.29,159.45,158.93,159.03,28021.0
2017-10-17 14:00:00,159.03,159.39,159.03,159.33,18705.0,159.03,159.39,159.03,159.33,18705.0
2017-10-17 15:00:00,159.39,160.07,159.27,160.02,66806.0,159.39,160.07,159.27,160.02,66806.0
2017-10-18 09:30:00,159.83,161.14,159.28,161.08,21838.0,159.83,161.14,159.28,161.08,21838.0
2017-10-18 10:00:00,161.01,162.16,161.01,162.0,58299.0,161.01,162.16,161.01,162.0,58299.0
2017-10-18 11:00:00,162.0,162.14,161.83,162.12,29491.0,162.0,162.14,161.83,162.12,29491.0
2017-10-18 12:00:00,162.2,162.85,162.08,162.53,39141.0,162.2,162.85,162.08,162.53,39141.0
2017-10-18 13:00:00,162.36,162.89,162.35,162.7,39183.0,162.36,162.89,162.35,162.7,39183.0
2017-10-18 14:00:00,162.51,163.03,162.44,162.86,29066.0,162.51,163.03,162.44,162.86,29066.0
2017-10-18 15:00:00,162.98,163.27,162.83,163.06,97275.0,162.98,163.27,162.83,163.06,97275.0
2017-10-19 09:30:00,162.98,162.98,161.01,161.18,20574.0,162.98,162.98,161.01,161.18,20574.0
2017-10-19 10:00:00,161.37,162.34,161.08,162.04,27862.0,161.37,162.34,161.08,162.04,27862.0
2017-10-19 11:00:00,162.08,162.31,161.6,161.61,32547.0,162.08,162.31,161.6,161.61,32547.0
2017-10-19 12:00:00,161.59,161.62,161.09,161.55,22899.0,161.59,161.62,161.09,161.55,22899.0
2017-10-19 13:00:00,161.55,161.78,161.26,161.47,19585.0,161.55,161.78,161.26,161.47,19585.0
2017-10-19 14:00:00,161.42,161.45,160.84,161.45,21323.0,161.42,161.45,160.84,161.45,21323.0
2017-10-19 15:00:00,161.52,161.71,161.18,161.62,59818.0,161.52,161.71,161.18,161.62,59818.0
2017-10-20 09:30:00,162.3,164.5,161.45,163.82,37183.0,162.3,164.5,161.45,163.82,37183.0
2017-10-20 10:00:00,163.96,164.81,163.76,164.53,36578.0,163.96,164.81,163.76,164.53,36578.0
2017-10-20 11:00:00,164.41,164.61,163.85,164.16,33071.0,164.41,164.61,163.85,164.16,33071.0
2017-10-20 12:00:00,164.15,165.63,164.15,165.46,30046.0,164.15,165.63,164.15,165.46,30046.0
2017-10-20 13:00:00,165.45,165.79,164.92,165.07,28394.0,165.45,165.79,164.92,165.07,28394.0
2017-10-20 14:00:00,165.11,165.4,164.82,165.0,30026.0,165.11,165.4,164.82,165.0,30026.0
2017-10-20 15:00:00,165.0,165.06,164.39,164.68,79435.0,165.0,165.06,164.39,164.68,79435.0
2017-10-23 09:30:00,165.54,165.62,163.91,165.32,17665.0,165.54,165.62,163.91,165.32,17665.0
2017-10-23 10:00:00,165.33,167.55,164.94,166.16,45834.0,165.33,167.55,164.94,166.16,45834.0
2017-10-23 11:00:00,166.16,166.66,165.8,166.24,20684.0,166.16,166.66,165.8,166.24,20684.0
2017-10-23 12:00:00,166.26,166.39,166.11,166.37,13479.0,166.26,166.39,166.11,166.37,13479.0
2017-10-23 13:00:00,166.32,166.33,165.41,165.41,18104.0,166.32,166.33,165.41,165.41,18104.0
2017-10-23 14:00:00,165.44,165.62,164.7,164.94,21130.0,165.44,165.62,164.7,164.94,21130.0
2017-10-23 15:00:00,164.77,164.85,164.17,164.43,44309.0,164.77,164.85,164.17,164.43,44309.0
2017-10-24 09:30:00,163.66,164.61,162.06,162.27,28206.0,163.66,164.61,162.06,162.27,28206.0
2017-10-24 10:00:00,162.01,162.96,161.62,162.71,37776.0,162.01,162.96,161.62,162.71,37776.0
2017-10-24 11:00:00,162.78,163.2,162.56,163.2,30066.0,162.78,163.2,162.56,163.2,30066.0
2017-10-24 12:00:00,163.11,163.92,163.03,163.84,23740.0,163.11,163.92,163.03,163.84,23740.0
2017-10-24 13:00:00,163.93,164.12,163.41,163.74,23722.0,163.93,164.12,163.41,163.74,23722.0
2017-10-24 14:00:00,163.66,163.71,162.81,162.93,20663.0,163.66,163.71,162.81,162.93,20663.0
2017-10-24 15:00:00,162.92,163.04,162.38,162.7,75953.0,162.92,163.04,162.38,162.7,75953.0
2017-10-25 09:30:00,162.03,162.8,161.52,162.3,14621.0,162.03,162.8,161.52,162.3,14621.0
2017-10-25 10:00:00,162.44,162.94,162.02,162.24,22144.0,162.44,162.94,162.02,162.24,22144.0
2017-10-25 11:00:00,162.35,162.35,160.27,160.59,61464.0,162.35,162.35,160.27,160.59,61464.0
2017-10-25 12:00:00,160.73,161.68,160.24,161.65,57018.0,160.73,161.68,160.24,161.65,57018.0
2017-10-25 13:00:00,161.64,162.21,161.42,162.19,37361.0,161.64,162.21,161.42,162.19,37361.0
2017-10-25 14:00:00,162.18,162.18,161.56,161.95,18801.0,162.18,162.18,161.56,161.95,18801.0
2017-10-25 15:00:00,161.9,162.45,161.8,162.04,53253.0,161.9,162.45,161.8,162.04,53253.0
2017-10-26 09:30:00,162.78,163.96,162.21,163.63,19584.0,162.78,163.96,162.21,163.63,19584.0
2017-10-26 10:00:00,163.6,163.84,162.63,163.09,26125.0,163.6,163.84,162.63,163.09,26125.0
2017-10-26 11:00:00,163.15,163.25,162.68,163.13,18731.0,163.15,163.25,162.68,163.13,18731.0
2017-10-26 12:00:00,163.12,163.28,162.54,162.94,12977.0,163.12,163.28,162.54,162.94,12977.0
2017-10-26 13:00:00,162.84,163.31,162.72,163.02,16892.0,162.84,163.31,162.72,163.02,16892.0
2017-10-26 14:00:00,163.08,163.99,162.98,163.23,39124.0,163.08,163.99,162.98,163.23,39124.0
2017-10-26 15:00:00,163.4,164.46,163.38,164.24,72833.0,163.4,164.46,163.38,164.24,72833.0
2017-10-27 09:30:00,163.61,165.58,162.9,165.17,25680.0,163.61,165.58,162.9,165.17,25680.0
2017-10-27 10:00:00,165.06,165.81,165.03,165.68,25377.0,165.06,165.81,165.03,165.68,25377.0
2017-10-27 11:00:00,165.67,167.5,165.37,167.17,39387.0,165.67,167.5,165.37,167.17,39387.0
2017-10-27 12:00:00,167.29,167.91,167.21,167.91,23692.0,167.29,167.91,167.21,167.91,23692.0
2017-10-27 13:00:00,167.91,168.48,167.76,168.31,36806.0,167.91,168.48,167.76,168.31,36806.0
2017-10-27 14:00:00,168.28,168.49,168.0,168.13,35756.0,168.28,168.49,168.0,168.13,35756.0
2017-10-27 15:00:00,168.13,168.66,168.12,168.32,85905.0,168.13,168.66,168.12,168.32,85905.0
2017-10-30 09:30:00,167.76,168.63,167.19,167.47,22575.0,167.76,168.63,167.19,167.47,22575.0
2017-10-30 10:00:00,167.47,167.8,166.62,167.16,61257.0,167.47,167.8,166.62,167.16,61257.0
2017-10-30 11:00:00,167.13,167.25,163.72,163.77,48838.0,167.13,167.25,163.72,163.77,48838.0
2017-10-30 12:00:00,163.89,164.17,163.23,164.15,51422.0,163.89,164.17,163.23,164.15,51422.0
2017-10-30 13:00:00,164.18,164.77,164.01,164.68,40108.0,164.18,164.77,164.01,164.68,40108.0
2017-10-30 14:00:00,164.68,165.66,164.38,165.25,35014.0,164.68,165.66,164.38,165.25,35014.0
2017-10-30 15:00:00,165.27,165.3,163.95,164.41,107267.0,165.27,165.3,163.95,164.41,107267.0
2017-10-31 09:30:00,163.76,168.09,163.67,164.58,60027.0,163.76,168.09,163.67,164.58,60027.0
2017-10-31 10:00:00,164.99,164.99,161.03,161.97,64427.0,164.99,164.99,161.03,161.97,64427.0
2017-10-31 11:00:00,161.98,163.53,161.92,162.15,70849.0,161.98,163.53,161.92,162.15,70849.0
2017-10-31 12:00:00,161.99,162.07,161.01,161.47,57574.0,161.99,162.07,161.01,161.47,57574.0
2017-10-31 13:00:00,161.47,163.08,161.46,162.48,81740.0,161.47,163.08,161.46,162.48,81740.0
2017-10-31 14:00:00,162.44,163.47,162.34,162.68,89650.0,162.44,163.47,162.34,162.68,89650.0
2017-10-31 15:00:00,162.75,166.48,162.74,166.18,246976.0,162.75,166.48,162.74,166.18,246976.0
2017-11-01 09:30:00,167.79,167.79,161.47,162.27,63791.0,167.79,167.79,161.47,162.27,63791.0
2017-11-01 10:00:00,162.12,163.66,162.04,162.17,35170.0,162.12,163.66,162.04,162.17,35170.0
2017-11-01 11:00:00,162.39,163.54,161.47,161.48,61170.0,162.39,163.54,161.47,161.48,61170.0
2017-11-01 12:00:00,161.64,161.65,160.93,160.96,38807.0,161.64,161.65,160.93,160.96,38807.0
2017-11-01 13:00:00,160.95,161.24,160.07,160.94,48910.0,160.95,161.24,160.07,160.94,48910.0
2017-11-01 14:00:00,160.98,160.98,159.6,159.82,47696.0,160.98,160.98,159.6,159.82,47696.0
2017-11-01 15:00:00,159.83,159.9,159.15,159.21,72717.0,159.83,159.9,159.15,159.21,72717.0
2017-11-02 09:30:00,159.23,159.23,156.73,156.87,88011.0,159.23,159.23,156.73,156.87,88011.0
2017-11-02 10:00:00,157.0,157.76,155.72,157.02,307023.0,157.0,157.76,155.72,157.02,307023.0
2017-11-02 11:00:00,157.0,157.07,151.13,153.11,297994.0,157.0,157.07,151.13,153.11,297994.0
2017-11-02 12:00:00,153.23,154.97,152.22,153.03,84987.0,153.23,154.97,152.22,153.03,84987.0
2017-11-02 13:00:00,153.16,154.22,152.63,153.28,78319.0,153.16,154.22,152.63,153.28,78319.0
2017-11-02 14:00:00,153.27,153.38,152.07,152.71,81123.0,153.27,153.38,152.07,152.71,81123.0
2017-11-02 15:00:00,152.74,152.84,151.6,151.83,200451.0,152.74,152.84,151.6,151.83,200451.0
2017-11-03 09:30:00,150.69,153.71,150.6,153.71,69852.0,150.69,153.71,150.6,153.71,69852.0
2017-11-03 10:00:00,153.51,154.91,153.0,154.75,104935.0,153.51,154.91,153.0,154.75,104935.0
2017-11-03 11:00:00,154.69,155.68,154.22,154.61,147794.0,154.69,155.68,154.22,154.61,147794.0
2017-11-03 12:00:00,154.73,155.14,153.54,153.82,56210.0,154.73,155.14,153.54,153.82,56210.0
2017-11-03 13:00:00,153.86,154.55,153.83,154.05,41805.0,153.86,154.55,153.83,154.05,41805.0
2017-11-03 14:00:00,154.11,155.7,153.91,155.24,65189.0,154.11,155.7,153.91,155.24,65189.0
2017-11-03 15:00:00,155.23,155.82,155.2,155.48,109305.0,155.23,155.82,155.2,155.48,109305.0
2017-11-06 09:30:00,154.81,154.95,151.04,152.9,80987.0,154.81,154.95,151.04,152.9,80987.0
2017-11-06 10:00:00,153.06,153.09,151.46,151.5,101582.0,153.06,153.09,151.46,151.5,101582.0
2017-11-06 11:00:00,151.51,151.52,149.55,150.05,64362.0,151.51,151.52,149.55,150.05,64362.0
2017-11-06 12:00:00,149.89,150.24,149.5,149.56,92550.0,149.89,150.24,149.5,149.56,92550.0
2017-11-06 13:00:00,149.59,149.65,149.04,149.18,47277.0,149.59,149.65,149.04,149.18,47277.0
2017-11-06 14:00:00,149.22,150.5,149.0,150.16,77571.0,149.22,150.5,149.0,150.16,77571.0
2017-11-06 15:00:00,150.16,151.88,149.84,151.49,173750.0,150.16,151.88,149.84,151.49,173750.0
2017-11-07 09:30:00,149.81,151.48,149.35,149.66,62668.0,149.81,151.48,149.35,149.66,62668.0
2017-11-07 10:00:00,149.91,150.27,147.05,147.24,108678.0,149.91,150.27,147.05,147.24,108678.0
2017-11-07 11:00:00,147.37,149.01,147.21,148.61,88826.0,147.37,149.01,147.21,148.61,88826.0
2017-11-07 12:00:00,148.51,148.94,147.98,148.49,47419.0,148.51,148.94,147.98,148.49,47419.0
2017-11-07 13:00:00,148.36,148.44,147.6,148.14,64574.0,148.36,148.44,147.6,148.14,64574.0
2017-11-07 14:00:00,148.17,149.73,147.88,149.72,67916.0,148.17,149.73,147.88,149.72,67916.0
2017-11-07 15:00:00,149.66,150.16,149.4,150.08,132798.0,149.66,150.16,149.4,150.08,132798.0
2017-11-08 09:30:00,149.83,151.41,149.2,150.33,32917.0,149.83,151.41,149.2,150.33,32917.0
2017-11-08 10:00:00,150.36,150.88,149.66,150.43,44813.0,150.36,150.88,149.66,150.43,44813.0
2017-11-08 11:00:00,150.47,150.47,149.55,149.66,26083.0,150.47,150.47,149.55,149.66,26083.0
2017-11-08 12:00:00,149.64,150.35,149.64,150.35,20303.0,149.64,150.35,149.64,150.35,20303.0
2017-11-08 13:00:00,150.4,150.83,149.98,149.98,26113.0,150.4,150.83,149.98,149.98,26113.0
2017-11-08 14:00:00,150.02,150.2,149.13,149.51,47767.0,150.02,150.2,149.13,149.51,47767.0
2017-11-08 15:00:00,149.65,150.16,149.65,150.06,85778.0,149.65,150.16,149.65,150.06,85778.0
2017-11-09 09:30:00,149.45,150.74,149.45,149.82,40722.0,149.45,150.74,149.45,149.82,40722.0
2017-11-09 10:00:00,149.71,150.01,149.56,149.83,35479.0,149.71,150.01,149.56,149.83,35479.0
2017-11-09 11:00:00,149.87,149.87,149.25,149.69,24970.0,149.87,149.87,149.25,149.69,24970.0
2017-11-09 12:00:00,149.61,149.87,149.21,149.56,25789.0,149.61,149.87,149.21,149.56,25789.0
2017-11-09 13:00:00,149.5,149.54,149.0,149.53,22177.0,149.5,149.54,149.0,149.53,22177.0
2017-11-09 14:00:00,149.59,149.81,149.18,149.67,23648.0,149.59,149.81,149.18,149.67,23648.0
2017-11-09 15:00:00,149.75,150.28,149.57,150.19,105404.0,149.75,150.28,149.57,150.19,105404.0
2017-11-10 09:30:00,149.15,149.83,148.64,148.64,24913.0,149.15,149.83,148.64,148.64,24913.0
2017-11-10 10:00:00,148.75,148.85,146.91,147.64,42693.0,148.75,148.85,146.91,147.64,42693.0
2017-11-10 11:00:00,147.58,147.97,147.37,147.76,39517.0,147.58,147.97,147.37,147.76,39517.0
2017-11-10 12:00:00,147.71,147.95,147.4,147.47,26039.0,147.71,147.95,147.4,147.47,26039.0
2017-11-10 13:00:00,147.56,147.65,146.94,147.34,36632.0,147.56,147.65,146.94,147.34,36632.0
2017-11-10 14:00:00,147.28,147.58,146.76,147.06,59531.0,147.28,147.58,146.76,147.06,59531.0
2017-11-10 15:00:00,147.06,147.9,147.06,147.68,104657.0,147.06,147.9,147.06,147.68,104657.0
2017-11-13 09:30:00,146.91,147.27,146.09,146.49,38290.0,146.91,147.27,146.09,146.49,38290.0
2017-11-13 10:00:00,146.59,147.41,146.24,147.15,54794.0,146.59,147.41,146.24,147.15,54794.0
2017-11-13 11:00:00,147.28,147.93,146.66,147.49,51876.0,147.28,147.93,146.66,147.49,51876.0
2017-11-13 12:00:00,147.5,147.92,147.46,147.77,41624.0,147.5,147.92,147.46,147.77,41624.0
2017-11-13 13:00:00,147.77,147.99,147.56,147.61,32360.0,147.77,147.99,147.56,147.61,32360.0
2017-11-13 14:00:00,147.62,148.04,147.45,147.5,92897.0,147.62,148.04,147.45,147.5,92897.0
2017-11-13 15:00:00,147.5,147.87,147.38,147.79,120449.0,147.5,147.87,147.38,147.79,120449.0
2017-11-14 09:30:00,146.91,148.37,146.91,147.59,49698.0,146.91,148.37,146.91,147.59,49698.0
2017-11-14 10:00:00,147.64,148.99,147.48,148.8,58240.0,147.64,148.99,147.48,148.8,58240.0
2017-11-14 11:00:00,148.8,149.25,148.7,149.04,61543.0,148.8,149.25,148.7,149.04,61543.0
2017-11-14 12:00:00,149.03,149.23,148.31,148.55,51774.0,149.03,149.23,148.31,148.55,51774.0
2017-11-14 13:00:00,148.56,148.96,148.55,148.82,30031.0,148.56,148.96,148.55,148.82,30031.0
2017-11-14 14:00:00,148.87,149.49,148.71,149.3,41374.0,148.87,149.49,148.71,149.3,41374.0
2017-11-14 15:00:00,149.31,149.73,148.82,149.54,150860.0,149.31,149.73,148.82,149.54,150860.0
2017-11-15 09:30:00,149.49,149.54,148.5,148.86,34745.0,149.49,149.54,148.5,148.86,34745.0
2017-11-15 10:00:00,148.96,151.11,148.83,150.72,70640.0,148.96,151.11,148.83,150.72,70640.0
2017-11-15 11:00:00,150.73,151.78,150.44,151.78,40050.0,150.73,151.78,150.44,151.78,40050.0
2017-11-15 12:00:00,151.81,151.87,150.88,151.3,70091.0,151.81,151.87,150.88,151.3,70091.0
2017-11-15 13:00:00,151.21,151.78,151.16,151.48,35837.0,151.21,151.78,151.16,151.48,35837.0
2017-11-15 14:00:00,151.43,151.75,151.22,151.73,40881.0,151.43,151.75,151.22,151.73,40881.0
2017-11-15 15:00:00,151.71,151.91,151.21,151.41,126033.0,151.71,151.91,151.21,151.41,126033.0
2017-11-16 09:30:00,151.77,153.37,151.53,152.96,49986.0,151.77,153.37,151.53,152.96,49986.0
2017-11-16 10:00:00,152.83,154.11,152.83,153.96,78664.0,152.83,154.11,152.83,153.96,78664.0
2017-11-16 11:00:00,153.93,154.11,153.22,153.45,84954.0,153.93,154.11,153.22,153.45,84954.0
2017-11-16 12:00:00,153.51,154.13,153.51,153.9,24510.0,153.51,154.13,153.51,153.9,24510.0
2017-11-16 13:00:00,153.93,154.79,153.88,154.05,60523.0,153.93,154.79,153.88,154.05,60523.0
2017-11-16 14:00:00,154.17,154.53,154.11,154.24,54389.0,154.17,154.53,154.11,154.24,54389.0
2017-11-16 15:00:00,154.26,154.54,153.6,154.09,132360.0,154.26,154.54,153.6,154.09,132360.0
2017-11-17 09:30:00,153.74,154.55,153.36,154.55,48786.0,153.74,154.55,153.36,154.55,48786.0
2017-11-17 10:00:00,154.39,155.11,153.97,154.92,66788.0,154.39,155.11,153.97,154.92,66788.0
2017-11-17 11:00:00,154.93,155.21,154.46,154.75,44683.0,154.93,155.21,154.46,154.75,44683.0
2017-11-17 12:00:00,154.68,154.7,154.28,154.6,23481.0,154.68,154.7,154.28,154.6,23481.0
2017-11-17 13:00:00,154.68,155.09,154.59,154.99,25576.0,154.68,155.09,154.59,154.99,25576.0
2017-11-17 14:00:00,155.05,155.66,154.88,155.17,46783.0,155.05,155.66,154.88,155.17,46783.0
2017-11-17 15:00:00,155.11,155.11,154.76,154.85,65201.0,155.11,155.11,154.76,154.85,65201.0
2017-11-20 09:30:00,154.7,155.46,154.24,155.31,39603.0,154.7,155.46,154.24,155.31,39603.0
2017-11-20 10:00:00,155.22,155.28,154.35,155.07,34367.0,155.22,155.28,154.35,155.07,34367.0
2017-11-20 11:00:00,155.14,155.26,154.87,155.08,24963.0,155.14,155.26,154.87,155.08,24963.0
2017-11-20 12:00:00,155.05,155.39,154.87,155.26,30668.0,155.05,155.39,154.87,155.26,30668.0
2017-11-20 13:00:00,155.26,155.84,155.24,155.61,35223.0,155.26,155.84,155.24,155.61,35223.0
2017-11-20 14:00:00,155.62,155.69,155.03,155.17,38859.0,155.62,155.69,155.03,155.17,38859.0
2017-11-20 15:00:00,155.09,155.44,155.08,155.4,55821.0,155.09,155.44,155.08,155.4,55821.0
2017-11-21 09:30:00,156.48,156.48,155.13,155.31,13093.0,156.48,156.48,155.13,155.31,13093.0
2017-11-21 10:00:00,155.44,155.78,155.02,155.12,41531.0,155.44,155.78,155.02,155.12,41531.0
2017-11-21 11:00:00,155.26,155.26,154.41,154.88,28135.0,155.26,155.26,154.41,154.88,28135.0
2017-11-21 12:00:00,154.93,155.71,154.71,155.61,27350.0,154.93,155.71,154.71,155.61,27350.0
2017-11-21 13:00:00,155.65,155.73,155.13,155.6,16200.0,155.65,155.73,155.13,155.6,16200.0
2017-11-21 14:00:00,155.52,155.89,155.42,155.83,19412.0,155.52,155.89,155.42,155.83,19412.0
2017-11-21 15:00:00,155.81,156.02,155.49,155.59,77760.0,155.81,156.02,155.49,155.59,77760.0
2017-11-22 09:30:00,155.93,156.32,154.8,154.91,21436.0,155.93,156.32,154.8,154.91,21436.0
2017-11-22 10:00:00,154.97,157.07,154.97,156.29,31063.0,154.97,157.07,154.97,156.29,31063.0
2017-11-22 11:00:00,156.2,156.45,155.31,155.31,14303.0,156.2,156.45,155.31,155.31,14303.0
2017-11-22 12:00:00,155.23,155.61,154.89,155.45,13006.0,155.23,155.61,154.89,155.45,13006.0
2017-11-22 13:00:00,155.38,155.38,154.85,154.9,8421.0,155.38,155.38,154.85,154.9,8421.0
2017-11-22 14:00:00,154.86,154.91,154.32,154.41,28862.0,154.86,154.91,154.32,154.41,28862.0
2017-11-22 15:00:00,154.42,154.42,153.95,154.06,60722.0,154.42,154.42,153.95,154.06,60722.0
2017-11-24 09:30:00,153.72,155.19,153.7,154.82,18122.0,153.72,155.19,153.7,154.82,18122.0
2017-11-24 10:00:00,154.8,155.03,154.59,154.82,24919.0,154.8,155.03,154.59,154.82,24919.0
2017-11-24 11:00:00,154.82,154.87,154.44,154.45,17532.0,154.82,154.87,154.44,154.45,17532.0
2017-11-24 12:00:00,154.48,154.98,154.39,154.77,30802.0,154.48,154.98,154.39,154.77,30802.0
2017-11-27 09:30:00,154.75,155.46,153.87,155.39,15504.0,154.75,155.46,153.87,155.39,15504.0
2017-11-27 10:00:00,155.48,155.92,154.98,155.92,22830.0,155.48,155.92,154.98,155.92,22830.0
2017-11-27 11:00:00,155.98,156.35,155.58,156.23,28272.0,155.98,156.35,155.58,156.23,28272.0
2017-11-27 12:00:00,156.25,156.54,155.76,155.76,27429.0,156.25,156.54,155.76,155.76,27429.0
2017-11-27 13:00:00,155.81,156.42,155.72,156.18,28545.0,155.81,156.42,155.72,156.18,28545.0
2017-11-27 14:00:00,156.22,156.22,155.55,155.62,30837.0,156.22,156.22,155.55,155.62,30837.0
2017-11-27 15:00:00,155.65,155.79,155.3,155.45,60216.0,155.65,155.79,155.3,155.45,60216.0
2017-11-28 09:30:00,156.06,156.45,154.17,154.77,13991.0,156.06,156.45,154.17,154.77,13991.0
2017-11-28 10:00:00,154.86,155.93,154.82,155.45,26728.0,154.86,155.93,154.82,155.45,26728.0
2017-11-28 11:00:00,155.52,156.06,154.73,155.66,30546.0,155.52,156.06,154.73,155.66,30546.0
2017-11-28 12:00:00,155.69,156.1,155.22,155.38,24860.0,155.69,156.1,155.22,155.38,24860.0
2017-11-28 13:00:00,155.42,155.61,154.68,154.92,39971.0,155.42,155.61,154.68,154.92,39971.0
2017-11-28 14:00:00,154.87,155.29,154.87,155.01,25029.0,154.87,155.29,154.87,155.01,25029.0
2017-11-28 15:00:00,155.03,155.45,154.82,155.02,71571.0,155.03,155.45,154.82,155.02,71571.0
2017-11-29 09:30:00,155.25,155.68,153.6,155.56,21639.0,155.25,155.68,153.6,155.56,21639.0
2017-11-29 10:00:00,155.28,155.4,153.95,153.96,36341.0,155.28,155.4,153.95,153.96,36341.0
2017-11-29 11:00:00,153.97,154.89,153.96,154.55,54595.0,153.97,154.89,153.96,154.55,54595.0
2017-11-29 12:00:00,154.41,155.23,154.25,154.46,23608.0,154.41,155.23,154.25,154.46,23608.0
2017-11-29 13:00:00,154.34,154.8,154.25,154.49,21445.0,154.34,154.8,154.25,154.49,21445.0
2017-11-29 14:00:00,154.44,154.66,154.01,154.01,28850.0,154.44,154.66,154.01,154.01,28850.0
2017-11-29 15:00:00,154.0,154.1,153.42,153.99,70951.0,154.0,154.1,153.42,153.99,70951.0
2017-11-30 09:30:00,154.01,154.01,152.89,153.41,40422.0,154.01,154.01,152.89,153.41,40422.0
2017-11-30 10:00:00,153.47,153.81,152.96,153.49,43288.0,153.47,153.81,152.96,153.49,43288.0
2017-11-30 11:00:00,153.45,155.01,153.29,154.93,48881.0,153.45,155.01,153.29,154.93,48881.0
2017-11-30 12:00:00,154.78,156.05,154.75,155.69,23032.0,154.78,156.05,154.75,155.69,23032.0
2017-11-30 13:00:00,155.82,156.12,155.26,155.86,16546.0,155.82,156.12,155.26,155.86,16546.0
2017-11-30 14:00:00,155.91,156.16,155.78,156.07,33953.0,155.91,156.16,155.78,156.07,33953.0
2017-11-30 15:00:00,156.04,156.78,155.71,156.4,81077.0,156.04,156.78,155.71,156.4,81077.0
2017-12-01 09:30:00,156.14,156.88,155.38,156.1,31409.0,156.14,156.88,155.38,156.1,31409.0
2017-12-01 10:00:00,155.95,155.97,154.61,155.1,34409.0,155.95,155.97,154.61,155.1,34409.0
2017-12-01 11:00:00,155.2,155.2,151.73,153.38,35494.0,155.2,155.2,151.73,153.38,35494.0
2017-12-01 12:00:00,153.42,154.36,152.99,154.03,19674.0,153.42,154.36,152.99,154.03,19674.0
2017-12-01 13:00:00,153.94,154.61,153.58,154.4,54630.0,153.94,154.61,153.58,154.4,54630.0
2017-12-01 14:00:00,154.29,154.99,154.1,154.97,29185.0,154.29,154.99,154.1,154.97,29185.0
2017-12-01 15:00:00,155.04,155.22,154.68,155.02,85198.0,155.04,155.22,154.68,155.02,85198.0
2017-12-04 09:30:00,155.74,159.39,155.61,158.27,82653.0,155.74,159.39,155.61,158.27,82653.0
2017-12-04 10:00:00,158.28,160.0,158.12,159.44,97367.0,158.28,160.0,158.12,159.44,97367.0
2017-12-04 11:00:00,159.51,159.84,158.41,159.25,51132.0,159.51,159.84,158.41,159.25,51132.0
2017-12-04 12:00:00,159.07,159.84,158.74,159.61,68791.0,159.07,159.84,158.74,159.61,68791.0
2017-12-04 13:00:00,159.53,159.95,158.41,159.22,64050.0,159.53,159.95,158.41,159.22,64050.0
2017-12-04 14:00:00,159.17,159.67,158.6,159.43,133596.0,159.17,159.67,158.6,159.43,133596.0
2017-12-04 15:00:00,159.43,160.0,158.85,159.31,189638.0,159.43,160.0,158.85,159.31,189638.0
2017-12-05 09:30:00,159.92,164.14,158.6,162.43,121301.0,159.92,164.14,158.6,162.43,121301.0
2017-12-05 10:00:00,161.96,165.2,161.5,165.17,224870.0,161.96,165.2,161.5,165.17,224870.0
2017-12-05 11:00:00,165.17,165.77,162.03,162.88,135291.0,165.17,165.77,162.03,162.88,135291.0
2017-12-05 12:00:00,162.78,163.51,162.3,162.56,75388.0,162.78,163.51,162.3,162.56,75388.0
2017-12-05 13:00:00,162.59,162.82,161.33,161.34,37486.0,162.59,162.82,161.33,161.34,37486.0
2017-12-05 14:00:00,161.34,162.17,160.85,160.86,57449.0,161.34,162.17,160.85,160.86,57449.0
2017-12-05 15:00:00,160.97,161.11,159.71,159.78,115039.0,160.97,161.11,159.71,159.78,115039.0
2017-12-06 09:30:00,160.36,162.21,158.95,161.87,41562.0,160.36,162.21,158.95,161.87,41562.0
2017-12-06 10:00:00,161.68,162.13,161.19,161.85,69254.0,161.68,162.13,161.19,161.85,69254.0
2017-12-06 11:00:00,161.83,161.9,160.92,161.13,48069.0,161.83,161.9,160.92,161.13,48069.0
2017-12-06 12:00:00,161.24,161.28,159.98,160.15,40664.0,161.24,161.28,159.98,160.15,40664.0
2017-12-06 13:00:00,160.05,160.26,159.45,160.18,27621.0,160.05,160.26,159.45,160.18,27621.0
2017-12-06 14:00:00,160.23,160.28,159.73,160.14,38873.0,160.23,160.28,159.73,160.14,38873.0
2017-12-06 15:00:00,160.1,160.27,159.75,160.02,96440.0,160.1,160.27,159.75,160.02,96440.0
2017-12-07 09:30:00,159.69,159.73,158.03,159.48,19790.0,159.69,159.73,158.03,159.48,19790.0
2017-12-07 10:00:00,159.33,160.34,158.99,159.69,37060.0,159.33,160.34,158.99,159.69,37060.0
2017-12-07 11:00:00,159.77,160.71,159.61,160.32,40569.0,159.77,160.71,159.61,160.32,40569.0
2017-12-07 12:00:00,160.22,160.51,159.97,160.32,21019.0,160.22,160.51,159.97,160.32,21019.0
2017-12-07 13:00:00,160.25,160.51,159.9,160.09,14858.0,160.25,160.51,159.9,160.09,14858.0
2017-12-07 14:00:00,160.02,160.24,159.54,159.64,19723.0,160.02,160.24,159.54,159.64,19723.0
2017-12-07 15:00:00,159.57,159.91,159.3,159.77,66315.0,159.57,159.91,159.3,159.77,66315.0
2017-12-08 09:30:00,160.57,160.58,159.2,159.9,13641.0,160.57,160.58,159.2,159.9,13641.0
2017-12-08 10:00:00,160.12,160.45,159.5,160.24,26604.0,160.12,160.45,159.5,160.24,26604.0
2017-12-08 11:00:00,160.25,160.57,159.74,160.22,14393.0,160.25,160.57,159.74,160.22,14393.0
2017-12-08 12:00:00,160.22,160.64,160.2,160.32,12027.0,160.22,160.64,160.2,160.32,12027.0
2017-12-08 13:00:00,160.33,161.19,160.2,160.75,30913.0,160.33,161.19,160.2,160.75,30913.0
2017-12-08 14:00:00,160.71,160.81,160.26,160.27,18299.0,160.71,160.81,160.26,160.27,18299.0
2017-12-08 15:00:00,160.39,160.64,160.31,160.57,48181.0,160.39,160.64,160.31,160.57,48181.0
2017-12-11 09:30:00,160.5,160.57,159.21,159.9,21881.0,160.5,160.57,159.21,159.9,21881.0
2017-12-11 10:00:00,160.23,160.23,158.9,159.11,36472.0,160.23,160.23,158.9,159.11,36472.0
2017-12-11 11:00:00,159.12,159.31,157.84,159.15,41330.0,159.12,159.31,157.84,159.15,41330.0
2017-12-11 12:00:00,159.15,159.81,158.91,159.03,31143.0,159.15,159.81,158.91,159.03,31143.0
2017-12-11 13:00:00,158.98,159.22,158.51,159.12,19393.0,158.98,159.22,158.51,159.12,19393.0
2017-12-11 14:00:00,159.11,159.79,158.95,159.31,24411.0,159.11,159.79,158.95,159.31,24411.0
2017-12-11 15:00:00,159.33,159.88,159.05,159.7,59046.0,159.33,159.88,159.05,159.7,59046.0
2017-12-12 09:30:00,159.76,159.76,157.57,157.7,25890.0,159.76,159.76,157.57,157.7,25890.0
2017-12-12 10:00:00,157.6,158.65,157.11,158.65,28899.0,157.6,158.65,157.11,158.65,28899.0
2017-12-12 11:00:00,158.66,159.75,158.45,159.45,30310.0,158.66,159.75,158.45,159.45,30310.0
2017-12-12 12:00:00,159.22,159.75,158.98,159.42,24579.0,159.22,159.75,158.98,159.42,24579.0
2017-12-12 13:00:00,159.49,159.97,159.4,159.83,19298.0,159.49,159.97,159.4,159.83,19298.0
2017-12-12 14:00:00,159.84,159.94,159.38,159.64,18089.0,159.84,159.94,159.38,159.64,18089.0
2017-12-12 15:00:00,159.62,159.84,159.2,159.3,50091.0,159.62,159.84,159.2,159.3,50091.0
2017-12-13 09:30:00,159.54,160.24,158.72,159.37,28481.0,159.54,160.24,158.72,159.37,28481.0
2017-12-13 10:00:00,159.51,159.98,158.96,159.15,36211.0,159.51,159.98,158.96,159.15,36211.0
2017-12-13 11:00:00,159.22,159.71,158.87,159.4,50925.0,159.22,159.71,158.87,159.4,50925.0
2017-12-13 12:00:00,159.3,159.3,158.62,158.8,29368.0,159.3,159.3,158.62,158.8,29368.0
2017-12-13 13:00:00,158.78,158.93,158.39,158.82,26579.0,158.78,158.93,158.39,158.82,26579.0
2017-12-13 14:00:00,158.92,159.45,158.55,159.16,31989.0,158.92,159.45,158.55,159.16,31989.0
2017-12-13 15:00:00,159.19,159.19,158.08,158.2,72793.0,159.19,159.19,158.08,158.2,72793.0
2017-12-14 09:30:00,158.35,158.41,156.75,157.64,10877.0,158.35,158.41,156.75,157.64,10877.0
2017-12-14 10:00:00,157.53,157.53,156.86,157.28,22997.0,157.53,157.53,156.86,157.28,22997.0
2017-12-14 11:00:00,157.37,158.21,157.37,157.99,23533.0,157.37,158.21,157.37,157.99,23533.0
2017-12-14 12:00:00,157.95,158.19,157.2,157.24,18463.0,157.95,158.19,157.2,157.24,18463.0
2017-12-14 13:00:00,157.23,157.39,156.65,156.65,16766.0,157.23,157.39,156.65,156.65,16766.0
2017-12-14 14:00:00,156.65,156.87,155.61,155.92,30769.0,156.65,156.87,155.61,155.92,30769.0
2017-12-14 15:00:00,155.87,155.93,155.14,155.28,97367.0,155.87,155.93,155.14,155.28,97367.0
2017-12-15 09:30:00,156.37,156.74,155.16,156.3,143677.0,156.37,156.74,155.16,156.3,143677.0
2017-12-15 10:00:00,156.25,157.77,156.08,157.2,55812.0,156.25,157.77,156.08,157.2,55812.0
2017-12-15 11:00:00,157.24,157.74,156.86,157.12,22774.0,157.24,157.74,156.86,157.12,22774.0
2017-12-15 12:00:00,157.13,157.36,156.5,156.91,52859.0,157.13,157.36,156.5,156.91,52859.0
2017-12-15 13:00:00,157.06,157.81,156.9,157.81,25681.0,157.06,157.81,156.9,157.81,25681.0
2017-12-15 14:00:00,157.84,157.99,157.36,157.46,28163.0,157.84,157.99,157.36,157.46,28163.0
2017-12-15 15:00:00,157.47,157.68,156.55,156.6,140611.0,157.47,157.68,156.55,156.6,140611.0
2017-12-18 09:30:00,157.53,157.67,156.35,156.91,48193.0,157.53,157.67,156.35,156.91,48193.0
2017-12-18 10:00:00,157.05,157.05,156.32,156.81,39917.0,157.05,157.05,156.32,156.81,39917.0
2017-12-18 11:00:00,156.86,158.12,156.47,157.78,27783.0,156.86,158.12,156.47,157.78,27783.0
2017-12-18 12:00:00,157.75,157.94,157.16,157.38,32835.0,157.75,157.94,157.16,157.38,32835.0
2017-12-18 13:00:00,157.43,157.73,157.4,157.57,16935.0,157.43,157.73,157.4,157.57,16935.0
2017-12-18 14:00:00,157.57,157.67,157.06,157.3,25598.0,157.57,157.67,157.06,157.3,25598.0
2017-12-18 15:00:00,157.3,157.46,157.0,157.33,66077.0,157.3,157.46,157.0,157.33,66077.0
2017-12-19 09:30:00,157.29,158.94,157.29,158.31,24894.0,157.29,158.94,157.29,158.31,24894.0
2017-12-19 10:00:00,158.38,158.7,157.6,157.79,21924.0,158.38,158.7,157.6,157.79,21924.0
2017-12-19 11:00:00,157.85,157.86,156.91,157.59,50605.0,157.85,157.86,156.91,157.59,50605.0
2017-12-19 12:00:00,157.53,157.53,156.13,156.66,24998.0,157.53,157.53,156.13,156.66,24998.0
2017-12-19 13:00:00,156.73,157.1,156.48,156.99,16771.0,156.73,157.1,156.48,156.99,16771.0
2017-12-19 14:00:00,157.1,157.28,156.52,156.64,15720.0,157.1,157.28,156.52,156.64,15720.0
2017-12-19 15:00:00,156.65,157.61,156.44,157.42,79641.0,156.65,157.61,156.44,157.42,79641.0
2017-12-20 09:30:00,157.57,157.63,156.06,156.36,15031.0,157.57,157.63,156.06,156.36,15031.0
2017-12-20 10:00:00,156.67,157.46,156.58,156.93,22316.0,156.67,157.46,156.58,156.93,22316.0
2017-12-20 11:00:00,157.05,157.92,157.01,157.62,11773.0,157.05,157.92,157.01,157.62,11773.0
2017-12-20 12:00:00,157.69,158.5,157.59,158.44,28863.0,157.69,158.5,157.59,158.44,28863.0
2017-12-20 13:00:00,158.33,158.83,158.33,158.58,13301.0,158.33,158.83,158.33,158.58,13301.0
2017-12-20 14:00:00,158.74,159.09,158.65,158.89,23742.0,158.74,159.09,158.65,158.89,23742.0
2017-12-20 15:00:00,158.81,159.08,158.6,158.7,61027.0,158.81,159.08,158.6,158.7,61027.0
2017-12-21 09:30:00,159.58,159.95,158.74,158.74,11058.0,159.58,159.95,158.74,158.74,11058.0
2017-12-21 10:00:00,158.86,158.95,157.17,157.18,24948.0,158.86,158.95,157.17,157.18,24948.0
2017-12-21 11:00:00,157.26,158.04,157.01,157.74,25646.0,157.26,158.04,157.01,157.74,25646.0
2017-12-21 12:00:00,157.72,157.86,157.45,157.85,12176.0,157.72,157.86,157.45,157.85,12176.0
2017-12-21 13:00:00,157.86,158.26,157.58,157.67,30066.0,157.86,158.26,157.58,157.67,30066.0
2017-12-21 14:00:00,157.68,158.02,157.6,157.82,20016.0,157.68,158.02,157.6,157.82,20016.0
2017-12-21 15:00:00,157.76,157.76,157.01,157.25,35182.0,157.76,157.76,157.01,157.25,35182.0
2017-12-22 09:30:00,156.81,156.81,154.88,155.77,31306.0,156.81,156.81,154.88,155.77,31306.0
2017-12-22 10:00:00,155.95,156.53,155.68,156.24,22946.0,155.95,156.53,155.68,156.24,22946.0
2017-12-22 11:00:00,156.12,156.77,156.1,156.39,29231.0,156.12,156.77,156.1,156.39,29231.0
2017-12-22 12:00:00,156.38,157.56,156.33,157.56,19884.0,156.38,157.56,156.33,157.56,19884.0
2017-12-22 13:00:00,157.45,158.07,157.26,157.66,22786.0,157.45,158.07,157.26,157.66,22786.0
2017-12-22 14:00:00,157.66,158.06,157.51,158.03,21216.0,157.66,158.06,157.51,158.03,21216.0
2017-12-22 15:00:00,157.94,157.96,157.51,157.69,26770.0,157.94,157.96,157.51,157.69,26770.0
2017-12-26 09:30:00,157.28,157.61,156.53,156.72,29315.0,157.28,157.61,156.53,156.72,29315.0
2017-12-26 10:00:00,156.64,157.16,156.12,156.18,38078.0,156.64,157.16,156.12,156.18,38078.0
2017-12-26 11:00:00,156.2,157.65,156.2,157.25,66349.0,156.2,157.65,156.2,157.25,66349.0
2017-12-26 12:00:00,157.19,157.5,157.04,157.18,10776.0,157.19,157.5,157.04,157.18,10776.0
2017-12-26 13:00:00,157.25,157.29,156.66,156.97,7682.0,157.25,157.29,156.66,156.97,7682.0
2017-12-26 14:00:00,156.88,157.16,156.75,156.96,9904.0,156.88,157.16,156.75,156.96,9904.0
2017-12-26 15:00:00,156.97,157.31,156.94,157.07,35816.0,156.97,157.31,156.94,157.07,35816.0
2017-12-27 09:30:00,157.47,158.02,157.18,157.83,44695.0,157.47,158.02,157.18,157.83,44695.0
2017-12-27 10:00:00,157.99,158.51,157.86,158.41,19534.0,157.99,158.51,157.86,158.41,19534.0
2017-12-27 11:00:00,158.4,158.55,157.64,157.64,17155.0,158.4,158.55,157.64,157.64,17155.0
2017-12-27 12:00:00,157.55,157.61,156.95,156.95,19043.0,157.55,157.61,156.95,156.95,19043.0
2017-12-27 13:00:00,156.91,157.28,156.84,157.03,15984.0,156.91,157.28,156.84,157.03,15984.0
2017-12-27 14:00:00,157.08,157.08,156.54,156.88,20801.0,157.08,157.08,156.54,156.88,20801.0
2017-12-27 15:00:00,156.91,156.92,156.39,156.68,48408.0,156.91,156.92,156.39,156.68,48408.0
2017-12-28 09:30:00,156.79,156.79,155.84,155.84,19438.0,156.79,156.79,155.84,155.84,19438.0
2017-12-28 10:00:00,155.81,156.95,155.33,156.78,26720.0,155.81,156.95,155.33,156.78,26720.0
2017-12-28 11:00:00,156.84,158.3,156.49,157.44,42253.0,156.84,158.3,156.49,157.44,42253.0
2017-12-28 12:00:00,157.32,157.73,157.31,157.42,7469.0,157.32,157.73,157.31,157.42,7469.0
2017-12-28 13:00:00,157.6,158.17,157.54,158.11,13848.0,157.6,158.17,157.54,158.11,13848.0
2017-12-28 14:00:00,158.09,158.26,157.81,157.96,17024.0,158.09,158.26,157.81,157.96,17024.0
2017-12-28 15:00:00,158.01,158.99,157.83,158.8,55132.0,158.01,158.99,157.83,158.8,55132.0
2017-12-29 09:30:00,158.87,159.65,158.76,158.85,11211.0,158.87,159.65,158.76,158.85,11211.0
2017-12-29 10:00:00,158.73,159.07,157.88,158.2,19180.0,158.73,159.07,157.88,158.2,19180.0
2017-12-29 11:00:00,158.26,158.26,157.73,158.04,16378.0,158.26,158.26,157.73,158.04,16378.0
2017-12-29 12:00:00,158.04,158.28,157.93,158.21,10773.0,158.04,158.28,157.93,158.21,10773.0
2017-12-29 13:00:00,158.15,158.39,157.61,157.61,9441.0,158.15,158.39,157.61,157.61,9441.0
2017-12-29 14:00:00,157.74,157.74,157.13,157.13,12374.0,157.74,157.74,157.13,157.13,12374.0
2017-12-29 15:00:00,157.11,157.33,156.25,156.39,58052.0,157.11,157.33,156.25,156.39,58052.0
2018-01-02 09:30:00,157.59,159.57,157.59,159.53,34919.0,157.59,159.57,157.59,159.53,34919.0
2018-01-02 10:00:00,159.61,159.75,159.02,159.25,29778.0,159.61,159.75,159.02,159.25,29778.0
2018-01-02 11:00:00,159.31,160.21,159.29,160.07,46787.0,159.31,160.21,159.29,160.07,46787.0
2018-01-02 12:00:00,160.12,160.53,160.01,160.38,23197.0,160.12,160.53,160.01,160.38,23197.0
2018-01-02 13:00:00,160.28,160.43,159.35,159.49,26830.0,160.28,160.43,159.35,159.49,26830.0
2018-01-02 14:00:00,159.54,159.56,158.15,158.15,29414.0,159.54,159.56,158.15,158.15,29414.0
2018-01-02 15:00:00,158.17,158.17,157.53,157.76,59680.0,158.17,158.17,157.53,157.76,59680.0
2018-01-03 09:30:00,157.9,159.5,157.85,159.21,25556.0,157.9,159.5,157.85,159.21,25556.0
2018-01-03 10:00:00,159.09,161.15,159.08,160.5,79259.0,159.09,161.15,159.08,160.5,79259.0
2018-01-03 11:00:00,160.43,161.63,160.2,161.11,39753.0,160.43,161.63,160.2,161.11,39753.0
2018-01-03 12:00:00,161.04,161.46,161.01,161.41,17734.0,161.04,161.46,161.01,161.41,17734.0
2018-01-03 13:00:00,161.34,161.86,161.34,161.82,29868.0,161.34,161.86,161.34,161.82,29868.0
2018-01-03 14:00:00,161.73,162.36,161.73,161.91,23991.0,161.73,162.36,161.73,161.91,23991.0
2018-01-03 15:00:00,161.86,162.37,161.33,161.98,57197.0,161.86,162.37,161.33,161.98,57197.0
2018-01-04 09:30:00,162.91,165.62,162.51,165.43,36482.0,162.91,165.62,162.51,165.43,36482.0
2018-01-04 10:00:00,165.44,165.7,164.28,165.07,34003.0,165.44,165.7,164.28,165.07,34003.0
2018-01-04 11:00:00,165.31,165.46,164.81,165.28,61533.0,165.31,165.46,164.81,165.28,61533.0
2018-01-04 12:00:00,165.24,165.59,164.54,164.62,28979.0,165.24,165.59,164.54,164.62,28979.0
2018-01-04 13:00:00,164.71,165.33,164.56,165.17,44185.0,164.71,165.33,164.56,165.17,44185.0
2018-01-04 14:00:00,165.0,165.26,163.9,164.05,39563.0,165.0,165.26,163.9,164.05,39563.0
2018-01-04 15:00:00,164.09,164.33,163.87,163.97,72928.0,164.09,164.33,163.87,163.97,72928.0
2018-01-05 09:30:00,165.05,165.59,163.52,164.15,30287.0,165.05,165.59,163.52,164.15,30287.0
2018-01-05 10:00:00,163.87,164.21,163.26,163.61,45039.0,163.87,164.21,163.26,163.61,45039.0
2018-01-05 11:00:00,163.54,165.12,163.54,164.7,44312.0,163.54,165.12,163.54,164.7,44312.0
2018-01-05 12:00:00,164.7,165.2,164.46,165.06,38799.0,164.7,165.2,164.46,165.06,38799.0
2018-01-05 13:00:00,165.06,165.47,164.96,165.38,24498.0,165.06,165.47,164.96,165.38,24498.0
2018-01-05 14:00:00,165.3,165.88,165.11,165.58,56546.0,165.3,165.88,165.11,165.58,56546.0
2018-01-05 15:00:00,165.51,166.67,165.51,166.55,106048.0,165.51,166.67,165.51,166.55,106048.0
2018-01-08 09:30:00,166.5,167.71,166.02,166.42,18539.0,166.5,167.71,166.02,166.42,18539.0
2018-01-08 10:00:00,166.41,167.07,165.54,165.54,33812.0,166.41,167.07,165.54,165.54,33812.0
2018-01-08 11:00:00,165.51,166.08,165.42,165.84,46090.0,165.51,166.08,165.42,165.84,46090.0
2018-01-08 12:00:00,165.91,166.22,165.07,166.22,53937.0,165.91,166.22,165.07,166.22,53937.0
2018-01-08 13:00:00,166.27,166.28,165.7,165.87,36324.0,166.27,166.28,165.7,165.87,36324.0
2018-01-08 14:00:00,165.88,165.91,164.78,165.51,37490.0,165.88,165.91,164.78,165.51,37490.0
2018-01-08 15:00:00,165.63,165.66,165.04,165.08,78072.0,165.63,165.66,165.04,165.08,78072.0
2018-01-09 09:30:00,165.38,165.84,164.07,165.18,18806.0,165.38,165.84,164.07,165.18,18806.0
2018-01-09 10:00:00,165.13,166.08,164.75,164.88,65985.0,165.13,166.08,164.75,164.88,65985.0
2018-01-09 11:00:00,165.03,165.37,164.82,165.28,34912.0,165.03,165.37,164.82,165.28,34912.0
2018-01-09 12:00:00,165.35,165.62,165.18,165.33,21699.0,165.35,165.62,165.18,165.33,21699.0
2018-01-09 13:00:00,165.43,165.79,165.28,165.66,16736.0,165.43,165.79,165.28,165.66,16736.0
2018-01-09 14:00:00,165.67,165.94,165.32,165.84,27449.0,165.67,165.94,165.32,165.84,27449.0
2018-01-09 15:00:00,165.83,165.85,165.48,165.79,72989.0,165.83,165.85,165.48,165.79,72989.0
2018-01-10 09:30:00,165.53,166.22,163.46,163.96,22730.0,165.53,166.22,163.46,163.96,22730.0
2018-01-10 10:00:00,164.09,165.24,163.92,165.04,70995.0,164.09,165.24,163.92,165.04,70995.0
2018-01-10 11:00:00,165.15,165.59,164.76,165.0,57355.0,165.15,165.59,164.76,165.0,57355.0
2018-01-10 12:00:00,165.08,165.11,164.69,164.87,35463.0,165.08,165.11,164.69,164.87,35463.0
2018-01-10 13:00:00,164.87,165.35,164.55,165.15,29029.0,164.87,165.35,164.55,165.15,29029.0
2018-01-10 14:00:00,165.11,165.41,164.83,165.41,39383.0,165.11,165.41,164.83,165.41,39383.0
2018-01-10 15:00:00,165.41,166.42,165.31,166.15,105583.0,165.41,166.42,165.31,166.15,105583.0
2018-01-11 09:30:00,166.69,168.32,166.26,168.26,59542.0,166.69,168.32,166.26,168.26,59542.0
2018-01-11 10:00:00,168.25,169.14,167.96,168.64,68600.0,168.25,169.14,167.96,168.64,68600.0
2018-01-11 11:00:00,168.68,169.2,168.32,168.74,32895.0,168.68,169.2,168.32,168.74,32895.0
2018-01-11 12:00:00,168.65,168.94,168.37,168.84,44350.0,168.65,168.94,168.37,168.84,44350.0
2018-01-11 13:00:00,168.92,169.33,168.79,169.15,23752.0,168.92,169.33,168.79,169.15,23752.0
2018-01-11 14:00:00,169.17,170.27,169.1,170.12,46408.0,169.17,170.27,169.1,170.12,46408.0
2018-01-11 15:00:00,169.97,171.55,169.97,171.49,114718.0,169.97,171.55,169.97,171.49,114718.0
2018-01-12 09:30:00,171.35,171.75,170.12,170.12,32882.0,171.35,171.75,170.12,170.12,32882.0
2018-01-12 10:00:00,170.24,172.0,170.03,171.62,52645.0,170.24,172.0,170.03,171.62,52645.0
2018-01-12 11:00:00,171.65,172.78,171.5,172.66,65755.0,171.65,172.78,171.5,172.66,65755.0
2018-01-12 12:00:00,172.63,173.0,172.25,173.0,51917.0,172.63,173.0,172.25,173.0,51917.0
2018-01-12 13:00:00,173.0,173.59,172.95,173.5,90285.0,173.0,173.59,172.95,173.5,90285.0
2018-01-12 14:00:00,173.43,173.62,173.14,173.49,75679.0,173.43,173.62,173.14,173.49,75679.0
2018-01-12 15:00:00,173.49,173.82,173.09,173.22,90065.0,173.49,173.82,173.09,173.22,90065.0
2018-01-16 09:30:00,174.5,176.81,173.41,176.6,60629.0,174.5,176.81,173.41,176.6,60629.0
2018-01-16 10:00:00,176.64,176.74,175.6,175.78,63696.0,176.64,176.74,175.6,175.78,63696.0
2018-01-16 11:00:00,175.74,176.46,175.54,176.22,29183.0,175.74,176.46,175.54,176.22,29183.0
2018-01-16 12:00:00,176.36,177.04,176.21,176.28,24938.0,176.36,177.04,176.21,176.28,24938.0
2018-01-16 13:00:00,176.25,177.13,176.21,176.78,32997.0,176.25,177.13,176.21,176.78,32997.0
2018-01-16 14:00:00,176.81,177.25,175.49,175.93,62248.0,176.81,177.25,175.49,175.93,62248.0
2018-01-16 15:00:00,175.96,176.63,175.96,176.1,140128.0,175.96,176.63,175.96,176.1,140128.0
2018-01-17 09:30:00,177.14,177.43,175.99,177.02,25292.0,177.14,177.43,175.99,177.02,25292.0
2018-01-17 10:00:00,177.1,178.83,177.05,178.63,45947.0,177.1,178.83,177.05,178.63,45947.0
2018-01-17 11:00:00,178.7,179.55,178.41,178.55,62524.0,178.7,179.55,178.41,178.55,62524.0
2018-01-17 12:00:00,178.57,179.37,178.42,179.21,49773.0,178.57,179.37,178.42,179.21,49773.0
2018-01-17 13:00:00,179.11,179.75,179.0,179.5,35061.0,179.11,179.75,179.0,179.5,35061.0
2018-01-17 14:00:00,179.37,180.2,179.31,179.36,67011.0,179.37,180.2,179.31,179.36,67011.0
2018-01-17 15:00:00,179.49,179.7,179.16,179.39,85524.0,179.49,179.7,179.16,179.39,85524.0
2018-01-18 09:30:00,178.7,180.3,177.66,179.0,23467.0,178.7,180.3,177.66,179.0,23467.0
2018-01-18 10:00:00,179.13,179.32,177.71,177.79,55522.0,179.13,179.32,177.71,177.79,55522.0
2018-01-18 11:00:00,177.93,178.28,177.44,177.65,25946.0,177.93,178.28,177.44,177.65,25946.0
2018-01-18 12:00:00,177.66,178.21,177.66,178.02,93219.0,177.66,178.21,177.66,178.02,93219.0
2018-01-18 13:00:00,177.93,179.09,177.72,179.0,30349.0,177.93,179.09,177.72,179.0,30349.0
2018-01-18 14:00:00,178.95,179.48,178.77,179.07,39549.0,178.95,179.48,178.77,179.07,39549.0
2018-01-18 15:00:00,179.02,179.37,178.8,179.0,74975.0,179.02,179.37,178.8,179.0,74975.0
2018-01-19 09:30:00,179.5,180.09,179.12,179.81,63141.0,179.5,180.09,179.12,179.81,63141.0
2018-01-19 10:00:00,179.92,180.53,179.51,180.44,48749.0,179.92,180.53,179.51,180.44,48749.0
2018-01-19 11:00:00,180.4,180.79,179.97,180.35,145949.0,180.4,180.79,179.97,180.35,145949.0
2018-01-19 12:00:00,180.28,180.44,179.97,180.25,35467.0,180.28,180.44,179.97,180.25,35467.0
2018-01-19 13:00:00,180.26,180.26,179.91,180.05,36650.0,180.26,180.26,179.91,180.05,36650.0
2018-01-19 14:00:00,180.1,180.43,179.99,180.12,23270.0,180.1,180.43,179.99,180.12,23270.0
2018-01-19 15:00:00,180.02,180.88,179.95,180.63,84014.0,180.02,180.88,179.95,180.63,84014.0
2018-01-22 09:30:00,181.0,181.37,179.28,179.28,21191.0,181.0,181.37,179.28,179.28,21191.0
2018-01-22 10:00:00,179.25,180.65,179.21,180.01,44309.0,179.25,180.65,179.21,180.01,44309.0
2018-01-22 11:00:00,180.09,180.24,179.7,180.0,32759.0,180.09,180.24,179.7,180.0,32759.0
2018-01-22 12:00:00,180.09,180.86,180.05,180.36,29882.0,180.09,180.86,180.05,180.36,29882.0
2018-01-22 13:00:00,180.39,180.45,179.83,179.83,41963.0,180.39,180.45,179.83,179.83,41963.0
2018-01-22 14:00:00,179.95,180.45,179.63,180.1,30810.0,179.95,180.45,179.63,180.1,30810.0
2018-01-22 15:00:00,180.17,181.0,180.01,180.95,74336.0,180.17,181.0,180.01,180.95,74336.0
2018-01-23 09:30:00,180.65,180.76,179.49,179.88,20327.0,180.65,180.76,179.49,179.88,20327.0
2018-01-23 10:00:00,179.93,181.73,179.93,181.41,28639.0,179.93,181.73,179.93,181.41,28639.0
2018-01-23 11:00:00,181.43,181.69,180.82,181.38,53439.0,181.43,181.69,180.82,181.38,53439.0
2018-01-23 12:00:00,181.41,181.88,181.08,181.88,24916.0,181.41,181.88,181.08,181.88,24916.0
2018-01-23 13:00:00,181.88,183.11,181.75,182.75,52569.0,181.88,183.11,181.75,182.75,52569.0
2018-01-23 14:00:00,182.74,183.13,182.4,182.82,31464.0,182.74,183.13,182.4,182.82,31464.0
2018-01-23 15:00:00,182.79,182.8,181.84,182.18,63683.0,182.79,182.8,181.84,182.18,63683.0
2018-01-24 09:30:00,183.23,183.23,181.91,182.65,13055.0,183.23,183.23,181.91,182.65,13055.0
2018-01-24 10:00:00,182.67,183.27,182.17,182.24,31431.0,182.67,183.27,182.17,182.24,31431.0
2018-01-24 11:00:00,182.3,182.68,181.77,182.36,28120.0,182.3,182.68,181.77,182.36,28120.0
2018-01-24 12:00:00,182.37,183.94,182.06,183.94,92945.0,182.37,183.94,182.06,183.94,92945.0
2018-01-24 13:00:00,183.94,185.76,183.43,184.36,96380.0,183.94,185.76,183.43,184.36,96380.0
2018-01-24 14:00:00,184.45,185.28,184.17,184.64,34092.0,184.45,185.28,184.17,184.64,34092.0
2018-01-24 15:00:00,184.52,185.03,183.9,184.13,69354.0,184.52,185.03,183.9,184.13,69354.0
2018-01-25 09:30:00,184.7,186.19,184.1,184.27,23315.0,184.7,186.19,184.1,184.27,23315.0
2018-01-25 10:00:00,184.34,185.54,183.9,184.41,18523.0,184.34,185.54,183.9,184.41,18523.0
2018-01-25 11:00:00,184.68,186.06,184.68,185.41,32864.0,184.68,186.06,184.68,185.41,32864.0
2018-01-25 12:00:00,185.41,185.61,185.09,185.21,30130.0,185.41,185.61,185.09,185.21,30130.0
2018-01-25 13:00:00,185.21,187.11,185.13,187.02,57817.0,185.21,187.11,185.13,187.02,57817.0
2018-01-25 14:00:00,186.97,186.98,185.23,185.61,45589.0,186.97,186.98,185.23,185.61,45589.0
2018-01-25 15:00:00,185.61,185.85,185.43,185.74,74708.0,185.61,185.85,185.43,185.74,74708.0
2018-01-26 09:30:00,186.4,186.58,184.95,185.46,13920.0,186.4,186.58,184.95,185.46,13920.0
2018-01-26 10:00:00,185.51,185.64,184.54,184.56,35348.0,185.51,185.64,184.54,184.56,35348.0
2018-01-26 11:00:00,184.66,185.49,184.33,185.49,52745.0,184.66,185.49,184.33,185.49,52745.0
2018-01-26 12:00:00,185.5,185.96,185.34,185.69,13891.0,185.5,185.96,185.34,185.69,13891.0
2018-01-26 13:00:00,185.71,186.49,185.64,186.45,11915.0,185.71,186.49,185.64,186.45,11915.0
2018-01-26 14:00:00,186.39,186.45,186.0,186.18,22743.0,186.39,186.45,186.0,186.18,22743.0
2018-01-26 15:00:00,186.25,187.17,186.24,187.03,62929.0,186.25,187.17,186.24,187.03,62929.0
2018-01-29 09:30:00,186.7,187.43,186.38,186.65,21423.0,186.7,187.43,186.38,186.65,21423.0
2018-01-29 10:00:00,186.6,187.08,186.16,186.54,20003.0,186.6,187.08,186.16,186.54,20003.0
2018-01-29 11:00:00,186.4,186.49,185.63,185.71,18686.0,186.4,186.49,185.63,185.71,18686.0
2018-01-29 12:00:00,185.72,186.96,185.5,186.78,46774.0,185.72,186.96,185.5,186.78,46774.0
2018-01-29 13:00:00,186.86,187.21,186.79,186.92,37236.0,186.86,187.21,186.79,186.92,37236.0
2018-01-29 14:00:00,186.95,187.32,186.57,187.03,34123.0,186.95,187.32,186.57,187.03,34123.0
2018-01-29 15:00:00,187.01,187.21,186.46,186.78,107185.0,187.01,187.21,186.46,186.78,107185.0
2018-01-30 09:30:00,186.26,187.27,185.89,186.54,21603.0,186.26,187.27,185.89,186.54,21603.0
2018-01-30 10:00:00,186.53,186.63,185.37,186.63,32226.0,186.53,186.63,185.37,186.63,32226.0
2018-01-30 11:00:00,186.7,187.13,186.23,186.69,37779.0,186.7,187.13,186.23,186.69,37779.0
2018-01-30 12:00:00,186.7,187.24,186.52,187.05,29184.0,186.7,187.24,186.52,187.05,29184.0
2018-01-30 13:00:00,186.98,187.14,186.39,186.96,25427.0,186.98,187.14,186.39,186.96,25427.0
2018-01-30 14:00:00,186.93,187.66,186.84,187.11,92183.0,186.93,187.66,186.84,187.11,92183.0
2018-01-30 15:00:00,187.0,187.34,186.53,186.61,94190.0,187.0,187.34,186.53,186.61,94190.0
2018-01-31 09:30:00,186.66,188.55,185.09,186.82,25229.0,186.66,188.55,185.09,186.82,25229.0
2018-01-31 10:00:00,186.8,188.34,186.52,186.78,36295.0,186.8,188.34,186.52,186.78,36295.0
2018-01-31 11:00:00,186.68,187.12,186.44,186.61,65301.0,186.68,187.12,186.44,186.61,65301.0
2018-01-31 12:00:00,186.38,187.15,186.31,186.8,29291.0,186.38,187.15,186.31,186.8,29291.0
2018-01-31 13:00:00,186.83,187.91,186.64,186.73,46949.0,186.83,187.91,186.64,186.73,46949.0
2018-01-31 14:00:00,186.62,187.31,185.64,186.14,63257.0,186.62,187.31,185.64,186.14,63257.0
2018-01-31 15:00:00,185.99,187.71,185.96,186.99,155861.0,185.99,187.71,185.96,186.99,155861.0
2018-02-01 09:30:00,189.53,191.92,185.7,187.73,117637.0,189.53,191.92,185.7,187.73,117637.0
2018-02-01 10:00:00,188.02,192.84,188.02,190.96,71479.0,188.02,192.84,188.02,190.96,71479.0
2018-02-01 11:00:00,190.75,196.68,190.08,194.97,92348.0,190.75,196.68,190.08,194.97,92348.0
2018-02-01 12:00:00,195.77,198.73,195.07,197.82,79427.0,195.77,198.73,195.07,197.82,79427.0
2018-02-01 13:00:00,197.56,197.63,193.0,193.75,72461.0,197.56,197.63,193.0,193.75,72461.0
2018-02-01 14:00:00,193.76,193.89,192.29,193.46,82264.0,193.76,193.89,192.29,193.46,82264.0
2018-02-01 15:00:00,193.34,194.28,192.98,194.03,124065.0,193.34,194.28,192.98,194.03,124065.0
2018-02-02 09:30:00,193.53,195.66,192.5,193.51,55553.0,193.53,195.66,192.5,193.51,55553.0
2018-02-02 10:00:00,193.84,193.84,191.42,192.38,67479.0,193.84,193.84,191.42,192.38,67479.0
2018-02-02 11:00:00,192.28,193.52,190.55,190.55,38301.0,192.28,193.52,190.55,190.55,38301.0
2018-02-02 12:00:00,190.73,192.5,190.57,191.73,45211.0,190.73,192.5,190.57,191.73,45211.0
2018-02-02 13:00:00,191.77,191.92,189.71,189.81,70007.0,191.77,191.92,189.71,189.81,70007.0
2018-02-02 14:00:00,189.84,189.84,187.64,187.8,76908.0,189.84,189.84,187.64,187.8,76908.0
2018-02-02 15:00:00,187.84,188.03,186.23,186.35,160704.0,187.84,188.03,186.23,186.35,160704.0
2018-02-05 09:30:00,182.5,184.37,180.0,182.0,179892.0,182.5,184.37,180.0,182.0,179892.0
2018-02-05 10:00:00,182.04,183.92,181.65,182.51,108552.0,182.04,183.92,181.65,182.51,108552.0
2018-02-05 11:00:00,182.56,183.68,182.53,183.16,99843.0,182.56,183.68,182.53,183.16,99843.0
2018-02-05 12:00:00,183.29,183.87,181.5,181.5,70029.0,183.29,183.87,181.5,181.5,70029.0
2018-02-05 13:00:00,181.46,183.03,180.05,183.03,86319.0,181.46,183.03,180.05,183.03,86319.0
2018-02-05 14:00:00,183.25,183.25,180.65,180.98,60990.0,183.25,183.25,180.65,180.98,60990.0
2018-02-05 15:00:00,180.89,182.43,179.56,180.4,247726.0,180.89,182.43,179.56,180.4,247726.0
2018-02-06 09:30:00,177.3,179.82,175.06,178.57,134468.0,177.3,179.82,175.06,178.57,134468.0
2018-02-06 10:00:00,178.54,180.44,174.2,175.05,172480.0,178.54,180.44,174.2,175.05,172480.0
2018-02-06 11:00:00,174.95,175.7,173.4,174.8,199341.0,174.95,175.7,173.4,174.8,199341.0
2018-02-06 12:00:00,174.93,178.78,174.8,177.9,65384.0,174.93,178.78,174.8,177.9,65384.0
2018-02-06 13:00:00,177.53,178.0,176.41,177.24,65080.0,177.53,178.0,176.41,177.24,65080.0
2018-02-06 14:00:00,177.0,178.15,175.37,178.14,72141.0,177.0,178.15,175.37,178.14,72141.0
2018-02-06 15:00:00,178.04,180.39,177.91,180.15,288510.0,178.04,180.39,177.91,180.15,288510.0
2018-02-07 09:30:00,179.58,179.58,175.71,177.75,94345.0,179.58,179.58,175.71,177.75,94345.0
2018-02-07 10:00:00,177.7,179.14,176.89,179.1,78672.0,177.7,179.14,176.89,179.1,78672.0
2018-02-07 11:00:00,179.13,180.43,178.68,180.17,39995.0,179.13,180.43,178.68,180.17,39995.0
2018-02-07 12:00:00,180.17,180.38,179.16,179.26,36292.0,180.17,180.38,179.16,179.26,36292.0
2018-02-07 13:00:00,179.38,179.53,177.53,178.32,37452.0,179.38,179.53,177.53,178.32,37452.0
2018-02-07 14:00:00,178.12,178.58,176.91,177.43,41709.0,178.12,178.58,176.91,177.43,41709.0
2018-02-07 15:00:00,177.68,179.06,176.6,176.86,116066.0,177.68,179.06,176.6,176.86,116066.0
2018-02-08 09:30:00,175.7,176.17,174.33,175.25,60502.0,175.7,176.17,174.33,175.25,60502.0
2018-02-08 10:00:00,175.25,176.52,174.59,175.24,79015.0,175.25,176.52,174.59,175.24,79015.0
2018-02-08 11:00:00,175.24,176.34,174.66,175.77,97898.0,175.24,176.34,174.66,175.77,97898.0
2018-02-08 12:00:00,175.68,175.82,172.9,173.54,65321.0,175.68,175.82,172.9,173.54,65321.0
2018-02-08 13:00:00,173.47,175.18,173.47,174.8,58723.0,173.47,175.18,173.47,174.8,58723.0
2018-02-08 14:00:00,174.5,174.69,172.26,172.56,46186.0,174.5,174.69,172.26,172.56,46186.0
2018-02-08 15:00:00,172.73,173.34,169.2,169.35,134139.0,172.73,173.34,169.2,169.35,134139.0
2018-02-09 09:30:00,170.41,171.04,169.3,170.08,32704.0,170.41,171.04,169.3,170.08,32704.0
2018-02-09 10:00:00,170.48,171.19,168.25,169.19,43305.0,170.48,171.19,168.25,169.19,43305.0
2018-02-09 11:00:00,169.4,170.49,168.59,169.03,38079.0,169.4,170.49,168.59,169.03,38079.0
2018-02-09 12:00:00,168.8,169.2,166.7,168.3,84711.0,168.8,169.2,166.7,168.3,84711.0
2018-02-09 13:00:00,168.67,169.4,166.71,169.23,46391.0,168.67,169.4,166.71,169.23,46391.0
2018-02-09 14:00:00,168.97,172.74,168.87,170.82,67938.0,168.97,172.74,168.87,170.82,67938.0
2018-02-09 15:00:00,170.77,174.43,169.31,172.67,138554.0,170.77,174.43,169.31,172.67,138554.0
2018-02-12 09:30:00,174.42,175.43,173.67,173.71,33649.0,174.42,175.43,173.67,173.71,33649.0
2018-02-12 10:00:00,173.85,174.48,172.51,174.07,53752.0,173.85,174.48,172.51,174.07,53752.0
2018-02-12 11:00:00,173.92,175.5,173.56,175.47,37634.0,173.92,175.5,173.56,175.47,37634.0
2018-02-12 12:00:00,175.6,175.99,175.15,175.31,16914.0,175.6,175.99,175.15,175.31,16914.0
2018-02-12 13:00:00,175.44,175.84,174.89,175.6,17432.0,175.44,175.84,174.89,175.6,17432.0
2018-02-12 14:00:00,175.66,176.88,175.55,176.09,39055.0,175.66,176.88,175.55,176.09,39055.0
2018-02-12 15:00:00,176.11,177.01,174.42,175.08,81385.0,176.11,177.01,174.42,175.08,81385.0
2018-02-13 09:30:00,173.93,174.2,172.85,173.4,34160.0,173.93,174.2,172.85,173.4,34160.0
2018-02-13 10:00:00,173.69,173.78,172.37,173.65,51701.0,173.69,173.78,172.37,173.65,51701.0
2018-02-13 11:00:00,173.38,173.88,172.67,173.55,34753.0,173.38,173.88,172.67,173.55,34753.0
2018-02-13 12:00:00,173.55,173.9,172.49,173.75,74642.0,173.55,173.9,172.49,173.75,74642.0
2018-02-13 13:00:00,173.51,175.07,173.43,174.89,41025.0,173.51,175.07,173.43,174.89,41025.0
2018-02-13 14:00:00,175.07,176.12,174.99,176.08,36074.0,175.07,176.12,174.99,176.08,36074.0
2018-02-13 15:00:00,176.13,176.46,175.22,175.39,125403.0,176.13,176.46,175.22,175.39,125403.0
2018-02-14 09:30:00,174.35,179.33,173.62,177.97,301660.0,174.35,179.33,173.62,177.97,301660.0
2018-02-14 10:00:00,177.98,178.69,176.79,178.49,192030.0,177.98,178.69,176.79,178.49,192030.0
2018-02-14 11:00:00,178.28,178.99,177.73,177.85,50546.0,178.28,178.99,177.73,177.85,50546.0
2018-02-14 12:00:00,177.97,178.97,177.95,178.92,28625.0,177.97,178.97,177.95,178.92,28625.0
2018-02-14 13:00:00,178.84,179.79,178.84,179.56,34404.0,178.84,179.79,178.84,179.56,34404.0
2018-02-14 14:00:00,179.53,179.87,178.09,178.64,54483.0,179.53,179.87,178.09,178.64,54483.0
2018-02-14 15:00:00,178.65,179.48,178.04,178.3,122364.0,178.65,179.48,178.04,178.3,122364.0
2018-02-15 09:30:00,179.22,180.16,178.4,180.0,26271.0,179.22,180.16,178.4,180.0,26271.0
2018-02-15 10:00:00,179.96,180.48,178.61,178.62,44332.0,179.96,180.48,178.61,178.62,44332.0
2018-02-15 11:00:00,178.26,180.13,178.04,180.03,41008.0,178.26,180.13,178.04,180.03,41008.0
2018-02-15 12:00:00,180.14,180.32,179.69,180.22,25813.0,180.14,180.32,179.69,180.22,25813.0
2018-02-15 13:00:00,180.32,181.03,180.12,180.73,21253.0,180.32,181.03,180.12,180.73,21253.0
2018-02-15 14:00:00,180.77,181.01,180.06,180.5,26468.0,180.77,181.01,180.06,180.5,26468.0
2018-02-15 15:00:00,180.65,181.52,180.19,181.45,68352.0,180.65,181.52,180.19,181.45,68352.0
2018-02-16 09:30:00,181.13,182.81,180.84,181.14,50141.0,181.13,182.81,180.84,181.14,50141.0
2018-02-16 10:00:00,181.38,182.7,181.09,182.62,44029.0,181.38,182.7,181.09,182.62,44029.0
2018-02-16 11:00:00,182.48,182.76,182.3,182.43,30315.0,182.48,182.76,182.3,182.43,30315.0
2018-02-16 12:00:00,182.36,183.55,182.34,183.08,38629.0,182.36,183.55,182.34,183.08,38629.0
2018-02-16 13:00:00,183.2,183.79,182.56,183.17,21164.0,183.2,183.79,182.56,183.17,21164.0
2018-02-16 14:00:00,183.38,183.53,181.73,182.16,29934.0,183.38,183.53,181.73,182.16,29934.0
2018-02-16 15:00:00,182.09,183.11,182.08,182.48,66421.0,182.09,183.11,182.08,182.48,66421.0
2018-02-20 09:30:00,182.43,184.74,182.43,184.15,50946.0,182.43,184.74,182.43,184.15,50946.0
2018-02-20 10:00:00,184.18,184.39,183.1,183.65,32472.0,184.18,184.39,183.1,183.65,32472.0
2018-02-20 11:00:00,183.65,184.91,183.65,184.75,29024.0,183.65,184.91,183.65,184.75,29024.0
2018-02-20 12:00:00,184.86,185.17,184.32,184.45,25577.0,184.86,185.17,184.32,184.45,25577.0
2018-02-20 13:00:00,184.43,185.16,184.26,185.02,20302.0,184.43,185.16,184.26,185.02,20302.0
2018-02-20 14:00:00,185.05,185.15,183.83,184.12,38209.0,185.05,185.15,183.83,184.12,38209.0
2018-02-20 15:00:00,184.12,184.13,182.66,183.23,80389.0,184.12,184.13,182.66,183.23,80389.0
2018-02-21 09:30:00,183.36,185.63,183.36,185.48,19772.0,183.36,185.63,183.36,185.48,19772.0
2018-02-21 10:00:00,185.14,186.6,184.71,185.73,32454.0,185.14,186.6,184.71,185.73,32454.0
2018-02-21 11:00:00,185.87,186.16,184.95,185.51,29321.0,185.87,186.16,184.95,185.51,29321.0
2018-02-21 12:00:00,185.6,186.4,185.56,185.62,20506.0,185.6,186.4,185.56,185.62,20506.0
2018-02-21 13:00:00,185.61,186.88,185.61,186.68,32371.0,185.61,186.88,185.61,186.68,32371.0
2018-02-21 14:00:00,186.64,187.68,186.28,186.52,29831.0,186.64,187.68,186.28,186.52,29831.0
2018-02-21 15:00:00,186.41,186.41,183.85,183.94,57521.0,186.41,186.41,183.85,183.94,57521.0
2018-02-22 09:30:00,184.15,185.97,183.63,184.12,28718.0,184.15,185.97,183.63,184.12,28718.0
2018-02-22 10:00:00,183.98,186.35,183.43,185.85,95282.0,183.98,186.35,183.43,185.85,95282.0
2018-02-22 11:00:00,185.79,187.1,185.79,187.0,29217.0,185.79,187.1,185.79,187.0,29217.0
2018-02-22 12:00:00,186.87,187.13,185.25,185.68,35759.0,186.87,187.13,185.25,185.68,35759.0
2018-02-22 13:00:00,185.75,186.1,184.32,184.48,27356.0,185.75,186.1,184.32,184.48,27356.0
2018-02-22 14:00:00,184.74,185.62,184.19,184.2,22314.0,184.74,185.62,184.19,184.2,22314.0
2018-02-22 15:00:00,184.3,184.5,183.28,183.88,60532.0,184.3,184.5,183.28,183.88,60532.0
2018-02-23 09:30:00,185.12,185.77,184.2,185.01,17135.0,185.12,185.77,184.2,185.01,17135.0
2018-02-23 10:00:00,185.17,185.73,183.48,184.3,31104.0,185.17,185.73,183.48,184.3,31104.0
2018-02-23 11:00:00,184.31,185.19,184.31,185.05,23241.0,184.31,185.19,184.31,185.05,23241.0
2018-02-23 12:00:00,184.85,185.22,184.62,184.93,25017.0,184.85,185.22,184.62,184.93,25017.0
2018-02-23 13:00:00,184.75,185.36,183.86,185.3,28562.0,184.75,185.36,183.86,185.3,28562.0
2018-02-23 14:00:00,185.25,186.25,184.71,186.25,26115.0,185.25,186.25,184.71,186.25,26115.0
2018-02-23 15:00:00,186.36,187.63,186.28,187.61,83615.0,186.36,187.63,186.28,187.61,83615.0
2018-02-26 09:30:00,187.6,188.78,186.96,187.82,38261.0,187.6,188.78,186.96,187.82,38261.0
2018-02-26 10:00:00,187.91,187.98,186.07,186.07,32137.0,187.91,187.98,186.07,186.07,32137.0
2018-02-26 11:00:00,186.17,186.9,185.93,186.08,20510.0,186.17,186.9,185.93,186.08,20510.0
2018-02-26 12:00:00,186.22,186.86,186.08,186.67,25765.0,186.22,186.86,186.08,186.67,25765.0
2018-02-26 13:00:00,186.58,186.77,186.0,186.34,25281.0,186.58,186.77,186.0,186.34,25281.0
2018-02-26 14:00:00,186.34,186.77,186.13,186.22,31992.0,186.34,186.77,186.13,186.22,31992.0
2018-02-26 15:00:00,186.14,186.79,185.51,186.13,110908.0,186.14,186.79,185.51,186.13,110908.0
2018-02-27 09:30:00,186.38,187.66,186.38,186.98,23290.0,186.38,187.66,186.38,186.98,23290.0
2018-02-27 10:00:00,186.99,188.7,186.97,187.64,36647.0,186.99,188.7,186.97,187.64,36647.0
2018-02-27 11:00:00,187.43,188.37,187.1,187.1,30297.0,187.43,188.37,187.1,187.1,30297.0
2018-02-27 12:00:00,187.16,187.52,186.21,187.48,19712.0,187.16,187.52,186.21,187.48,19712.0
2018-02-27 13:00:00,187.47,187.51,186.66,186.91,14676.0,187.47,187.51,186.66,186.91,14676.0
2018-02-27 14:00:00,186.92,188.01,186.34,187.87,29835.0,186.92,188.01,186.34,187.87,29835.0
2018-02-27 15:00:00,187.75,188.81,187.37,187.99,103983.0,187.75,188.81,187.37,187.99,103983.0
2018-02-28 09:30:00,188.8,191.84,188.22,191.71,34777.0,188.8,191.84,188.22,191.71,34777.0
2018-02-28 10:00:00,191.9,191.9,190.1,190.47,45386.0,191.9,191.9,190.1,190.47,45386.0
2018-02-28 11:00:00,190.39,190.59,189.03,189.3,50926.0,190.39,190.59,189.03,189.3,50926.0
2018-02-28 12:00:00,189.5,189.53,188.2,188.93,33989.0,189.5,189.53,188.2,188.93,33989.0
2018-02-28 13:00:00,188.8,191.21,188.8,191.21,26388.0,188.8,191.21,188.8,191.21,26388.0
2018-02-28 14:00:00,191.35,191.36,190.06,190.17,44961.0,191.35,191.36,190.06,190.17,44961.0
2018-02-28 15:00:00,190.02,190.29,187.19,187.2,132161.0,190.02,190.29,187.19,187.2,132161.0
2018-03-01 09:30:00,187.39,187.97,185.62,186.42,65907.0,187.39,187.97,185.62,186.42,65907.0
2018-03-01 10:00:00,186.23,187.95,186.04,186.84,60417.0,186.23,187.95,186.04,186.84,60417.0
2018-03-01 11:00:00,186.92,188.45,186.56,188.31,42785.0,186.92,188.45,186.56,188.31,42785.0
2018-03-01 12:00:00,188.02,188.21,185.95,186.38,25235.0,188.02,188.21,185.95,186.38,25235.0
2018-03-01 13:00:00,186.04,186.21,183.44,183.44,34113.0,186.04,186.21,183.44,183.44,34113.0
2018-03-01 14:00:00,183.4,183.5,181.55,181.89,61818.0,183.4,183.5,181.55,181.89,61818.0
2018-03-01 15:00:00,181.86,183.24,181.06,182.51,133498.0,181.86,183.24,181.06,182.51,133498.0
2018-03-02 09:30:00,181.34,183.97,180.33,182.25,46308.0,181.34,183.97,180.33,182.25,46308.0
2018-03-02 10:00:00,182.29,183.82,181.71,183.47,56525.0,182.29,183.82,181.71,183.47,56525.0
2018-03-02 11:00:00,183.58,184.56,182.96,184.41,23651.0,183.58,184.56,182.96,184.41,23651.0
2018-03-02 12:00:00,184.72,185.04,183.71,184.26,49628.0,184.72,185.04,183.71,184.26,49628.0
2018-03-02 13:00:00,184.16,184.21,182.47,183.23,76559.0,184.16,184.21,182.47,183.23,76559.0
2018-03-02 14:00:00,183.29,185.45,183.21,184.84,57175.0,183.29,185.45,183.21,184.84,57175.0
2018-03-02 15:00:00,184.81,186.12,184.39,185.76,65895.0,184.81,186.12,184.39,185.76,65895.0
2018-03-05 09:30:00,184.37,187.49,183.39,186.05,32339.0,184.37,187.49,183.39,186.05,32339.0
2018-03-05 10:00:00,186.24,186.7,184.87,186.7,29636.0,186.24,186.7,184.87,186.7,29636.0
2018-03-05 11:00:00,186.57,189.29,186.42,188.86,59867.0,186.57,189.29,186.42,188.86,59867.0
2018-03-05 12:00:00,189.06,189.86,188.74,189.85,42747.0,189.06,189.86,188.74,189.85,42747.0
2018-03-05 13:00:00,189.71,190.91,189.63,190.25,57750.0,189.71,190.91,189.63,190.25,57750.0
2018-03-05 14:00:00,190.36,190.78,188.95,190.76,81422.0,190.36,190.78,188.95,190.76,81422.0
2018-03-05 15:00:00,190.72,191.63,190.43,191.13,121184.0,190.72,191.63,190.43,191.13,121184.0
2018-03-06 09:30:00,191.14,191.94,188.78,190.92,55333.0,191.14,191.94,188.78,190.92,55333.0
2018-03-06 10:00:00,191.05,191.05,187.76,187.95,60569.0,191.05,191.05,187.76,187.95,60569.0
2018-03-06 11:00:00,187.93,189.9,187.65,189.58,87630.0,187.93,189.9,187.65,189.58,87630.0
2018-03-06 12:00:00,189.6,189.99,189.23,189.99,50448.0,189.6,189.99,189.23,189.99,50448.0
2018-03-06 13:00:00,189.93,190.35,189.36,189.44,52306.0,189.93,190.35,189.36,189.44,52306.0
2018-03-06 14:00:00,189.52,190.35,188.94,189.81,30932.0,189.52,190.35,188.94,189.81,30932.0
2018-03-06 15:00:00,189.77,190.71,189.53,190.51,96082.0,189.77,190.71,189.53,190.51,96082.0
2018-03-07 09:30:00,189.64,191.03,184.53,191.0,17609.0,189.64,191.03,184.53,191.0,17609.0
2018-03-07 10:00:00,190.95,192.33,190.84,192.25,50614.0,190.95,192.33,190.84,192.25,50614.0
2018-03-07 11:00:00,192.16,193.3,192.01,192.24,26446.0,192.16,193.3,192.01,192.24,26446.0
2018-03-07 12:00:00,192.14,193.42,191.7,193.39,19709.0,192.14,193.42,191.7,193.39,19709.0
2018-03-07 13:00:00,193.2,193.66,192.28,193.62,23869.0,193.2,193.66,192.28,193.62,23869.0
2018-03-07 14:00:00,193.42,194.93,193.16,193.87,63253.0,193.42,194.93,193.16,193.87,63253.0
2018-03-07 15:00:00,194.02,194.46,193.48,194.42,92519.0,194.02,194.46,193.48,194.42,92519.0
2018-03-08 09:30:00,195.0,196.34,193.67,196.15,32887.0,195.0,196.34,193.67,196.15,32887.0
2018-03-08 10:00:00,196.02,198.63,195.76,195.86,117114.0,196.02,198.63,195.76,195.86,117114.0
2018-03-08 11:00:00,195.89,197.67,195.88,197.46,27074.0,195.89,197.67,195.88,197.46,27074.0
2018-03-08 12:00:00,197.63,197.63,196.5,196.97,30932.0,197.63,197.63,196.5,196.97,30932.0
2018-03-08 13:00:00,197.01,197.83,196.49,197.51,26322.0,197.01,197.83,196.49,197.51,26322.0
2018-03-08 14:00:00,197.38,197.88,197.11,197.88,27766.0,197.38,197.88,197.11,197.88,27766.0
2018-03-08 15:00:00,197.98,198.71,196.77,197.44,78942.0,197.98,198.71,196.77,197.44,78942.0
2018-03-09 09:30:00,198.31,200.65,197.81,200.39,80643.0,198.31,200.65,197.81,200.39,80643.0
2018-03-09 10:00:00,200.05,200.69,199.17,200.13,63903.0,200.05,200.69,199.17,200.13,63903.0
2018-03-09 11:00:00,200.0,202.68,200.0,201.88,35373.0,200.0,202.68,200.0,201.88,35373.0
2018-03-09 12:00:00,201.74,202.37,201.57,201.84,39572.0,201.74,202.37,201.57,201.84,39572.0
2018-03-09 13:00:00,201.79,203.15,201.73,202.95,21005.0,201.79,203.15,201.73,202.95,21005.0
2018-03-09 14:00:00,202.91,203.26,202.17,202.87,50011.0,202.91,203.26,202.17,202.87,50011.0
2018-03-09 15:00:00,202.97,203.23,202.32,203.17,161049.0,202.97,203.23,202.32,203.17,161049.0
2018-03-12 09:30:00,203.44,205.0,202.32,203.99,38011.0,203.44,205.0,202.32,203.99,38011.0
2018-03-12 10:00:00,203.99,205.9,203.9,204.4,70519.0,203.99,205.9,203.9,204.4,70519.0
2018-03-12 11:00:00,204.56,205.62,203.96,204.89,56794.0,204.56,205.62,203.96,204.89,56794.0
2018-03-12 12:00:00,204.79,205.53,204.34,204.85,26245.0,204.79,205.53,204.34,204.85,26245.0
2018-03-12 13:00:00,204.83,205.03,203.88,203.93,22234.0,204.83,205.03,203.88,203.93,22234.0
2018-03-12 14:00:00,204.06,204.57,203.84,204.38,23771.0,204.06,204.57,203.84,204.38,23771.0
2018-03-12 15:00:00,204.4,205.0,204.05,204.36,81574.0,204.4,205.0,204.05,204.36,81574.0
2018-03-13 09:30:00,205.14,206.49,204.94,206.13,32830.0,205.14,206.49,204.94,206.13,32830.0
2018-03-13 10:00:00,206.1,206.36,203.82,203.9,55697.0,206.1,206.36,203.82,203.9,55697.0
2018-03-13 11:00:00,203.83,204.25,203.11,204.12,53717.0,203.83,204.25,203.11,204.12,53717.0
2018-03-13 12:00:00,204.0,204.5,202.56,204.47,20442.0,204.0,204.5,202.56,204.47,20442.0
2018-03-13 13:00:00,204.58,204.89,204.06,204.42,17973.0,204.58,204.89,204.06,204.42,17973.0
2018-03-13 14:00:00,204.51,204.84,203.81,204.53,30971.0,204.51,204.84,203.81,204.53,30971.0
2018-03-13 15:00:00,204.62,204.9,203.86,204.55,81425.0,204.62,204.9,203.86,204.55,81425.0
2018-03-14 09:30:00,205.74,205.74,203.56,203.6,18191.0,205.74,205.74,203.56,203.6,18191.0
2018-03-14 10:00:00,203.8,205.37,203.8,204.85,26670.0,203.8,205.37,203.8,204.85,26670.0
2018-03-14 11:00:00,204.94,204.99,203.65,203.79,32201.0,204.94,204.99,203.65,203.79,32201.0
2018-03-14 12:00:00,203.6,203.99,202.82,203.53,31805.0,203.6,203.99,202.82,203.53,31805.0
2018-03-14 13:00:00,203.51,203.98,202.81,203.85,54054.0,203.51,203.98,202.81,203.85,54054.0
2018-03-14 14:00:00,203.89,203.9,202.51,203.6,43326.0,203.89,203.9,202.51,203.6,43326.0
2018-03-14 15:00:00,203.53,203.76,202.94,203.62,72521.0,203.53,203.76,202.94,203.62,72521.0
2018-03-15 09:30:00,203.38,204.19,201.7,204.01,33113.0,203.38,204.19,201.7,204.01,33113.0
2018-03-15 10:00:00,204.18,205.0,203.51,204.02,34788.0,204.18,205.0,203.51,204.02,34788.0
2018-03-15 11:00:00,203.91,205.79,203.77,204.51,33452.0,203.91,205.79,203.77,204.51,33452.0
2018-03-15 12:00:00,204.73,204.89,203.72,203.84,27291.0,204.73,204.89,203.72,203.84,27291.0
2018-03-15 13:00:00,204.09,204.28,203.39,203.58,22360.0,204.09,204.28,203.39,203.58,22360.0
2018-03-15 14:00:00,203.56,203.71,202.21,202.87,68173.0,203.56,203.71,202.21,202.87,68173.0
2018-03-15 15:00:00,202.92,203.56,202.61,203.38,72925.0,202.92,203.56,202.61,203.38,72925.0
2018-03-16 09:30:00,203.76,204.87,203.32,204.33,97929.0,203.76,204.87,203.32,204.33,97929.0
2018-03-16 10:00:00,204.47,206.22,203.58,205.88,43636.0,204.47,206.22,203.58,205.88,43636.0
2018-03-16 11:00:00,205.79,207.14,205.3,205.71,41907.0,205.79,207.14,205.3,205.71,41907.0
2018-03-16 12:00:00,205.73,205.89,204.93,205.46,39080.0,205.73,205.89,204.93,205.46,39080.0
2018-03-16 13:00:00,205.41,205.61,204.85,204.95,33290.0,205.41,205.61,204.85,204.95,33290.0
2018-03-16 14:00:00,204.9,205.81,204.39,205.76,29639.0,204.9,205.81,204.39,205.76,29639.0
2018-03-16 15:00:00,205.68,205.85,204.7,204.73,71337.0,205.68,205.85,204.7,204.73,71337.0
2018-03-19 09:30:00,203.47,204.12,202.65,203.83,19505.0,203.47,204.12,202.65,203.83,19505.0
2018-03-19 10:00:00,203.94,204.12,202.0,202.1,25120.0,203.94,204.12,202.0,202.1,25120.0
2018-03-19 11:00:00,202.31,202.45,200.44,200.63,30103.0,202.31,202.45,200.44,200.63,30103.0
2018-03-19 12:00:00,200.73,201.17,200.11,200.3,43480.0,200.73,201.17,200.11,200.3,43480.0
2018-03-19 13:00:00,200.4,200.46,199.34,199.54,36979.0,200.4,200.46,199.34,199.54,36979.0
2018-03-19 14:00:00,199.68,200.17,197.82,198.83,67806.0,199.68,200.17,197.82,198.83,67806.0
2018-03-19 15:00:00,198.74,199.39,198.25,199.06,185821.0,198.74,199.39,198.25,199.06,185821.0
2018-03-20 09:30:00,199.96,201.38,199.07,199.71,29734.0,199.96,201.38,199.07,199.71,29734.0
2018-03-20 10:00:00,199.88,200.96,199.46,199.93,46905.0,199.88,200.96,199.46,199.93,46905.0
2018-03-20 11:00:00,199.94,199.94,198.72,199.31,30107.0,199.94,199.94,198.72,199.31,30107.0
2018-03-20 12:00:00,199.35,200.49,198.73,200.25,21510.0,199.35,200.49,198.73,200.25,21510.0
2018-03-20 13:00:00,200.26,200.5,199.99,200.28,11538.0,200.26,200.5,199.99,200.28,11538.0
2018-03-20 14:00:00,200.24,201.41,200.22,200.97,11714.0,200.24,201.41,200.22,200.97,11714.0
2018-03-20 15:00:00,201.02,201.45,200.57,200.71,41112.0,201.02,201.45,200.57,200.71,41112.0
2018-03-21 09:30:00,200.49,200.65,199.2,200.14,39860.0,200.49,200.65,199.2,200.14,39860.0
2018-03-21 10:00:00,199.96,200.76,199.62,199.95,25513.0,199.96,200.76,199.62,199.95,25513.0
2018-03-21 11:00:00,200.06,200.89,199.53,200.73,22586.0,200.06,200.89,199.53,200.73,22586.0
2018-03-21 12:00:00,200.71,200.82,200.1,200.79,20875.0,200.71,200.82,200.1,200.79,20875.0
2018-03-21 13:00:00,200.78,201.11,200.26,200.42,22898.0,200.78,201.11,200.26,200.42,22898.0
2018-03-21 14:00:00,201.05,201.82,198.3,199.2,38240.0,201.05,201.82,198.3,199.2,38240.0
2018-03-21 15:00:00,199.21,201.52,199.21,200.25,98838.0,199.21,201.52,199.21,200.25,98838.0
2018-03-22 09:30:00,198.21,198.78,196.88,197.88,27087.0,198.21,198.78,196.88,197.88,27087.0
2018-03-22 10:00:00,197.92,199.05,197.4,197.53,31361.0,197.92,199.05,197.4,197.53,31361.0
2018-03-22 11:00:00,197.61,197.98,196.5,197.0,35538.0,197.61,197.98,196.5,197.0,35538.0
2018-03-22 12:00:00,197.06,198.21,196.38,197.74,29820.0,197.06,198.21,196.38,197.74,29820.0
2018-03-22 13:00:00,197.7,198.56,197.12,197.54,36403.0,197.7,198.56,197.12,197.54,36403.0
2018-03-22 14:00:00,197.53,197.53,195.92,196.11,62825.0,197.53,197.53,195.92,196.11,62825.0
2018-03-22 15:00:00,195.94,196.47,193.7,193.88,110523.0,195.94,196.47,193.7,193.88,110523.0
2018-03-23 09:30:00,194.02,196.69,193.21,195.47,36812.0,194.02,196.69,193.21,195.47,36812.0
2018-03-23 10:00:00,195.28,196.18,194.47,195.16,153906.0,195.28,196.18,194.47,195.16,153906.0
2018-03-23 11:00:00,195.49,195.5,193.13,193.37,30274.0,195.49,195.5,193.13,193.37,30274.0
2018-03-23 12:00:00,193.26,194.38,193.26,193.87,40357.0,193.26,194.38,193.26,193.87,40357.0
2018-03-23 13:00:00,193.81,195.33,193.64,195.04,24940.0,193.81,195.33,193.64,195.04,24940.0
2018-03-23 14:00:00,195.01,195.07,192.19,192.37,27901.0,195.01,195.07,192.19,192.37,27901.0
2018-03-23 15:00:00,192.23,192.65,190.16,190.32,93496.0,192.23,192.65,190.16,190.32,93496.0
2018-03-26 09:30:00,192.93,194.5,192.03,193.31,39994.0,192.93,194.5,192.03,193.31,39994.0
2018-03-26 10:00:00,193.22,194.28,192.83,192.88,29277.0,193.22,194.28,192.83,192.88,29277.0
2018-03-26 11:00:00,192.81,194.29,191.59,194.03,39502.0,192.81,194.29,191.59,194.03,39502.0
2018-03-26 12:00:00,193.97,195.0,193.81,194.19,58269.0,193.97,195.0,193.81,194.19,58269.0
2018-03-26 13:00:00,194.06,195.97,193.96,195.2,71465.0,194.06,195.97,193.96,195.2,71465.0
2018-03-26 14:00:00,195.16,196.81,194.88,196.59,48001.0,195.16,196.81,194.88,196.59,48001.0
2018-03-26 15:00:00,196.53,197.48,196.46,197.3,100642.0,196.53,197.48,196.46,197.3,100642.0
2018-03-27 09:30:00,199.18,199.42,196.12,197.49,54818.0,199.18,199.42,196.12,197.49,54818.0
2018-03-27 10:00:00,197.68,197.89,196.01,196.44,29819.0,197.68,197.89,196.01,196.44,29819.0
2018-03-27 11:00:00,196.36,197.25,195.9,197.08,37538.0,196.36,197.25,195.9,197.08,37538.0
2018-03-27 12:00:00,197.18,197.44,195.47,196.1,36388.0,197.18,197.44,195.47,196.1,36388.0
2018-03-27 13:00:00,196.22,196.54,194.4,194.86,15959.0,196.22,196.54,194.4,194.86,15959.0
2018-03-27 14:00:00,195.05,195.09,193.37,193.43,45169.0,195.05,195.09,193.37,193.43,45169.0
2018-03-27 15:00:00,193.43,193.43,189.73,190.89,96628.0,193.43,193.43,189.73,190.89,96628.0
2018-03-28 09:30:00,191.26,192.55,190.11,191.56,28288.0,191.26,192.55,190.11,191.56,28288.0
2018-03-28 10:00:00,191.93,192.21,187.93,189.11,54415.0,191.93,192.21,187.93,189.11,54415.0
2018-03-28 11:00:00,189.39,190.74,188.81,189.88,56808.0,189.39,190.74,188.81,189.88,56808.0
2018-03-28 12:00:00,189.88,192.21,189.64,190.0,78033.0,189.88,192.21,189.64,190.0,78033.0
2018-03-28 13:00:00,190.18,190.82,189.34,190.14,38192.0,190.18,190.82,189.34,190.14,38192.0
2018-03-28 14:00:00,190.0,190.33,189.05,189.37,44150.0,190.0,190.33,189.05,189.37,44150.0
2018-03-28 15:00:00,189.56,189.73,188.4,188.79,81598.0,189.56,189.73,188.4,188.79,81598.0
2018-03-29 09:30:00,189.7,190.87,188.41,188.79,21022.0,189.7,190.87,188.41,188.79,21022.0
2018-03-29 10:00:00,188.69,190.51,188.37,190.05,70384.0,188.69,190.51,188.37,190.05,70384.0
2018-03-29 11:00:00,190.37,191.13,190.05,190.9,105869.0,190.37,191.13,190.05,190.9,105869.0
2018-03-29 12:00:00,190.9,191.71,190.37,191.64,74523.0,190.9,191.71,190.37,191.64,74523.0
2018-03-29 13:00:00,191.79,192.68,191.32,192.63,49882.0,191.79,192.68,191.32,192.63,49882.0
2018-03-29 14:00:00,192.54,193.5,192.1,193.08,39759.0,192.54,193.5,192.1,193.08,39759.0
2018-03-29 15:00:00,193.08,193.63,191.36,191.42,83027.0,193.08,193.63,191.36,191.42,83027.0
2018-04-02 09:30:00,191.29,191.95,190.19,190.26,31986.0,191.29,191.95,190.19,190.26,31986.0
2018-04-02 10:00:00,190.01,190.47,188.44,188.45,24927.0,190.01,190.47,188.44,188.45,24927.0
2018-04-02 11:00:00,188.2,188.57,186.72,187.47,52519.0,188.2,188.57,186.72,187.47,52519.0
2018-04-02 12:00:00,187.44,188.36,186.82,187.58,31832.0,187.44,188.36,186.82,187.58,31832.0
2018-04-02 13:00:00,187.69,187.73,185.75,185.93,20894.0,187.69,187.73,185.75,185.93,20894.0
2018-04-02 14:00:00,185.77,185.89,184.48,185.64,35139.0,185.77,185.89,184.48,185.64,35139.0
2018-04-02 15:00:00,185.56,187.08,184.73,186.62,73436.0,185.56,187.08,184.73,186.62,73436.0
2018-04-03 09:30:00,187.61,188.84,187.25,187.77,35718.0,187.61,188.84,187.25,187.77,35718.0
2018-04-03 10:00:00,187.61,188.77,186.66,188.63,71035.0,187.61,188.77,186.66,188.63,71035.0
2018-04-03 11:00:00,188.68,189.35,187.01,187.21,68565.0,188.68,189.35,187.01,187.21,68565.0
2018-04-03 12:00:00,187.31,188.07,186.72,187.43,28712.0,187.31,188.07,186.72,187.43,28712.0
2018-04-03 13:00:00,187.4,187.96,186.57,187.36,42273.0,187.4,187.96,186.57,187.36,42273.0
2018-04-03 14:00:00,187.39,188.12,186.04,187.71,62768.0,187.39,188.12,186.04,187.71,62768.0
2018-04-03 15:00:00,187.81,189.35,187.67,188.71,106834.0,187.81,189.35,187.67,188.71,106834.0
2018-04-04 09:30:00,186.4,188.49,185.51,187.29,29054.0,186.4,188.49,185.51,187.29,29054.0
2018-04-04 10:00:00,186.94,188.3,186.25,188.04,27518.0,186.94,188.3,186.25,188.04,27518.0
2018-04-04 11:00:00,188.12,188.58,187.08,188.43,33015.0,188.12,188.58,187.08,188.43,33015.0
2018-04-04 12:00:00,188.57,189.62,188.18,189.04,38390.0,188.57,189.62,188.18,189.04,38390.0
2018-04-04 13:00:00,188.96,189.0,187.71,188.49,15775.0,188.96,189.0,187.71,188.49,15775.0
2018-04-04 14:00:00,188.62,191.01,188.52,190.41,32297.0,188.62,191.01,188.52,190.41,32297.0
2018-04-04 15:00:00,190.62,191.59,190.44,190.82,62697.0,190.62,191.59,190.44,190.82,62697.0
2018-04-05 09:30:00,192.3,192.49,189.75,191.03,44225.0,192.3,192.49,189.75,191.03,44225.0
2018-04-05 10:00:00,190.89,191.42,189.84,191.17,23416.0,190.89,191.42,189.84,191.17,23416.0
2018-04-05 11:00:00,191.25,192.99,191.25,192.89,35147.0,191.25,192.99,191.25,192.89,35147.0
2018-04-05 12:00:00,192.88,192.88,191.46,191.97,17068.0,192.88,192.88,191.46,191.97,17068.0
2018-04-05 13:00:00,192.0,192.33,190.53,191.34,17420.0,192.0,192.33,190.53,191.34,17420.0
2018-04-05 14:00:00,191.31,191.66,190.98,191.6,24670.0,191.31,191.66,190.98,191.6,24670.0
2018-04-05 15:00:00,191.58,192.04,190.78,190.87,65202.0,191.58,192.04,190.78,190.87,65202.0
2018-04-06 09:30:00,189.76,191.1,188.94,190.27,12985.0,189.76,191.1,188.94,190.27,12985.0
2018-04-06 10:00:00,190.55,190.73,188.55,189.17,32723.0,190.55,190.73,188.55,189.17,32723.0
2018-04-06 11:00:00,188.87,189.36,188.18,189.36,25579.0,188.87,189.36,188.18,189.36,25579.0
2018-04-06 12:00:00,189.29,189.3,187.78,189.11,15609.0,189.29,189.3,187.78,189.11,15609.0
2018-04-06 13:00:00,189.06,189.06,186.57,186.57,26671.0,189.06,189.06,186.57,186.57,26671.0
2018-04-06 14:00:00,186.4,186.85,183.86,184.12,27914.0,186.4,186.85,183.86,184.12,27914.0
2018-04-06 15:00:00,184.34,186.4,184.0,185.52,56598.0,184.34,186.4,184.0,185.52,56598.0
2018-04-09 09:30:00,186.37,187.73,185.67,187.64,17542.0,186.37,187.73,185.67,187.64,17542.0
2018-04-09 10:00:00,187.6,189.3,187.13,188.75,34167.0,187.6,189.3,187.13,188.75,34167.0
2018-04-09 11:00:00,188.65,190.0,188.23,189.83,23581.0,188.65,190.0,188.23,189.83,23581.0
2018-04-09 12:00:00,189.98,190.18,189.53,189.55,26082.0,189.98,190.18,189.53,189.55,26082.0
2018-04-09 13:00:00,189.56,190.17,189.14,189.86,22388.0,189.56,190.17,189.14,189.86,22388.0
2018-04-09 14:00:00,189.84,189.84,188.55,189.09,23647.0,189.84,189.84,188.55,189.09,23647.0
2018-04-09 15:00:00,189.01,189.09,186.93,187.09,61731.0,189.01,189.09,186.93,187.09,61731.0
2018-04-10 09:30:00,189.3,191.47,189.06,189.19,21748.0,189.3,191.47,189.06,189.19,21748.0
2018-04-10 10:00:00,189.37,193.26,189.37,193.01,56834.0,189.37,193.26,189.37,193.01,56834.0
2018-04-10 11:00:00,193.21,194.01,192.07,193.11,34028.0,193.21,194.01,192.07,193.11,34028.0
2018-04-10 12:00:00,193.12,193.18,191.41,192.24,27327.0,193.12,193.18,191.41,192.24,27327.0
2018-04-10 13:00:00,192.25,194.04,191.95,193.94,31785.0,192.25,194.04,191.95,193.94,31785.0
2018-04-10 14:00:00,194.02,194.56,193.01,194.07,31980.0,194.02,194.56,193.01,194.07,31980.0
2018-04-10 15:00:00,194.16,194.53,193.1,193.26,45825.0,194.16,194.53,193.1,193.26,45825.0
2018-04-11 09:30:00,191.26,192.53,190.92,191.34,13828.0,191.26,192.53,190.92,191.34,13828.0
2018-04-11 10:00:00,191.48,192.27,191.07,191.48,25446.0,191.48,192.27,191.07,191.48,25446.0
2018-04-11 11:00:00,191.29,192.66,191.09,192.44,18750.0,191.29,192.66,191.09,192.44,18750.0
2018-04-11 12:00:00,192.47,193.87,192.47,193.15,20256.0,192.47,193.87,192.47,193.15,20256.0
2018-04-11 13:00:00,193.26,193.45,192.46,193.23,14184.0,193.26,193.45,192.46,193.23,14184.0
2018-04-11 14:00:00,193.37,193.37,192.44,193.03,21932.0,193.37,193.37,192.44,193.03,21932.0
2018-04-11 15:00:00,193.03,193.17,191.71,192.4,48476.0,193.03,193.17,191.71,192.4,48476.0
2018-04-12 09:30:00,193.13,194.88,192.88,194.66,21054.0,193.13,194.88,192.88,194.66,21054.0
2018-04-12 10:00:00,194.74,194.89,194.06,194.74,23776.0,194.74,194.89,194.06,194.74,23776.0
2018-04-12 11:00:00,194.7,194.88,194.05,194.59,19589.0,194.7,194.88,194.05,194.59,19589.0
2018-04-12 12:00:00,194.55,194.94,194.25,194.94,7700.0,194.55,194.94,194.25,194.94,7700.0
2018-04-12 13:00:00,194.83,195.09,194.0,194.19,12891.0,194.83,195.09,194.0,194.19,12891.0
2018-04-12 14:00:00,194.15,195.0,194.08,194.73,13588.0,194.15,195.0,194.08,194.73,13588.0
2018-04-12 15:00:00,194.76,195.51,194.18,194.26,40256.0,194.76,195.51,194.18,194.26,40256.0
2018-04-13 09:30:00,194.76,195.02,193.87,194.16,14402.0,194.76,195.02,193.87,194.16,14402.0
2018-04-13 10:00:00,193.9,194.05,192.2,192.2,21645.0,193.9,194.05,192.2,192.2,21645.0
2018-04-13 11:00:00,192.04,193.15,191.69,192.39,21236.0,192.04,193.15,191.69,192.39,21236.0
2018-04-13 12:00:00,192.65,192.93,192.15,192.43,9139.0,192.65,192.93,192.15,192.43,9139.0
2018-04-13 13:00:00,192.68,193.09,192.62,193.0,8154.0,192.68,193.09,192.62,193.0,8154.0
2018-04-13 14:00:00,193.0,193.03,191.99,192.06,8387.0,193.0,193.03,191.99,192.06,8387.0
2018-04-13 15:00:00,192.0,192.19,190.74,191.8,33787.0,192.0,192.19,190.74,191.8,33787.0
2018-04-16 09:30:00,193.44,194.72,191.32,194.44,11505.0,193.44,194.72,191.32,194.44,11505.0
2018-04-16 10:00:00,194.62,196.27,194.62,195.83,22022.0,194.62,196.27,194.62,195.83,22022.0
2018-04-16 11:00:00,195.76,196.06,195.1,196.0,19193.0,195.76,196.06,195.1,196.0,19193.0
2018-04-16 12:00:00,196.06,196.44,195.55,196.41,20946.0,196.06,196.44,195.55,196.41,20946.0
2018-04-16 13:00:00,196.46,197.0,196.46,196.66,15065.0,196.46,197.0,196.46,196.66,15065.0
2018-04-16 14:00:00,196.59,196.72,195.84,195.93,13395.0,196.59,196.72,195.84,195.93,13395.0
2018-04-16 15:00:00,195.86,196.13,195.11,195.62,54423.0,195.86,196.13,195.11,195.62,54423.0
2018-04-17 09:30:00,196.92,197.84,196.19,197.68,23935.0,196.92,197.84,196.19,197.68,23935.0
2018-04-17 10:00:00,197.83,198.81,197.55,198.51,52380.0,197.83,198.81,197.55,198.51,52380.0
2018-04-17 11:00:00,198.55,200.14,198.17,198.27,61221.0,198.55,200.14,198.17,198.27,61221.0
2018-04-17 12:00:00,198.29,198.91,198.29,198.57,22502.0,198.29,198.91,198.29,198.57,22502.0
2018-04-17 13:00:00,198.68,199.0,197.66,198.76,25036.0,198.68,199.0,197.66,198.76,25036.0
2018-04-17 14:00:00,198.7,199.27,198.15,199.26,25961.0,198.7,199.27,198.15,199.26,25961.0
2018-04-17 15:00:00,199.22,200.51,199.18,199.62,68215.0,199.22,200.51,199.18,199.62,68215.0
2018-04-18 09:30:00,199.66,201.5,199.0,199.89,21629.0,199.66,201.5,199.0,199.89,21629.0
2018-04-18 10:00:00,199.69,201.87,199.31,201.87,32751.0,199.69,201.87,199.31,201.87,32751.0
2018-04-18 11:00:00,201.88,202.26,201.6,202.03,24362.0,201.88,202.26,201.6,202.03,24362.0
2018-04-18 12:00:00,201.97,202.2,201.47,201.96,11850.0,201.97,202.2,201.47,201.96,11850.0
2018-04-18 13:00:00,202.1,202.1,201.37,201.37,20261.0,202.1,202.1,201.37,201.37,20261.0
2018-04-18 14:00:00,201.29,201.7,201.16,201.37,12664.0,201.29,201.7,201.16,201.37,12664.0
2018-04-18 15:00:00,201.31,201.48,200.67,200.89,40196.0,201.31,201.48,200.67,200.89,40196.0
2018-04-19 09:30:00,200.38,200.52,198.13,198.35,17821.0,200.38,200.52,198.13,198.35,17821.0
2018-04-19 10:00:00,198.28,199.0,196.46,196.93,41200.0,198.28,199.0,196.46,196.93,41200.0
2018-04-19 11:00:00,196.92,197.96,196.43,197.46,28231.0,196.92,197.96,196.43,197.46,28231.0
2018-04-19 12:00:00,197.52,198.63,197.25,198.22,29698.0,197.52,198.63,197.25,198.22,29698.0
2018-04-19 13:00:00,198.08,198.14,197.3,197.86,15688.0,198.08,198.14,197.3,197.86,15688.0
2018-04-19 14:00:00,197.96,198.14,197.43,197.93,18186.0,197.96,198.14,197.43,197.93,18186.0
2018-04-19 15:00:00,197.88,199.0,197.38,197.83,60376.0,197.88,199.0,197.38,197.83,60376.0
2018-04-20 09:30:00,198.27,199.71,197.23,198.01,47457.0,198.27,199.71,197.23,198.01,47457.0
2018-04-20 10:00:00,197.98,198.01,196.35,196.75,23698.0,197.98,198.01,196.35,196.75,23698.0
2018-04-20 11:00:00,196.65,196.86,195.81,196.35,18682.0,196.65,196.86,195.81,196.35,18682.0
2018-04-20 12:00:00,196.38,196.72,196.18,196.48,14172.0,196.38,196.72,196.18,196.48,14172.0
2018-04-20 13:00:00,196.44,197.45,196.38,197.2,21798.0,196.44,197.45,196.38,197.2,21798.0
2018-04-20 14:00:00,197.2,197.41,196.75,197.19,26149.0,197.2,197.41,196.75,197.19,26149.0
2018-04-20 15:00:00,197.18,197.18,196.3,196.73,51798.0,197.18,197.18,196.3,196.73,51798.0
2018-04-23 09:30:00,197.7,198.81,197.38,198.81,11340.0,197.7,198.81,197.38,198.81,11340.0
2018-04-23 10:00:00,198.73,199.4,197.89,199.4,21662.0,198.73,199.4,197.89,199.4,21662.0
2018-04-23 11:00:00,199.33,200.35,199.17,199.38,18438.0,199.33,200.35,199.17,199.38,18438.0
2018-04-23 12:00:00,199.44,199.45,197.88,198.12,11621.0,199.44,199.45,197.88,198.12,11621.0
2018-04-23 13:00:00,198.1,198.64,197.99,198.41,7536.0,198.1,198.64,197.99,198.41,7536.0
2018-04-23 14:00:00,198.28,198.52,196.78,197.02,12725.0,198.28,198.52,196.78,197.02,12725.0
2018-04-23 15:00:00,197.17,197.72,197.04,197.63,37600.0,197.17,197.72,197.04,197.63,37600.0
2018-04-24 09:30:00,199.08,201.15,198.19,199.57,36556.0,199.08,201.15,198.19,199.57,36556.0
2018-04-24 10:00:00,199.63,199.9,197.14,197.5,29366.0,199.63,199.9,197.14,197.5,29366.0
2018-04-24 11:00:00,197.46,197.59,196.25,196.32,22267.0,197.46,197.59,196.25,196.32,22267.0
2018-04-24 12:00:00,196.25,196.55,194.32,194.44,22274.0,196.25,196.55,194.32,194.44,22274.0
2018-04-24 13:00:00,194.46,195.15,193.04,193.21,30908.0,194.46,195.15,193.04,193.21,30908.0
2018-04-24 14:00:00,193.19,193.81,192.34,193.68,31019.0,193.19,193.81,192.34,193.68,31019.0
2018-04-24 15:00:00,193.69,194.32,192.75,193.84,86112.0,193.69,194.32,192.75,193.84,86112.0
2018-04-25 09:30:00,193.69,194.0,191.54,191.91,24864.0,193.69,194.0,191.54,191.91,24864.0
2018-04-25 10:00:00,191.91,194.94,191.77,194.19,25664.0,191.91,194.94,191.77,194.19,25664.0
2018-04-25 11:00:00,194.16,195.25,193.6,193.67,41558.0,194.16,195.25,193.6,193.67,41558.0
2018-04-25 12:00:00,193.76,194.1,193.46,193.78,24974.0,193.76,194.1,193.46,193.78,24974.0
2018-04-25 13:00:00,193.87,194.08,193.16,194.0,28224.0,193.87,194.08,193.16,194.0,28224.0
2018-04-25 14:00:00,194.01,194.81,193.42,194.81,16076.0,194.01,194.81,193.42,194.81,16076.0
2018-04-25 15:00:00,194.78,194.99,193.77,194.62,31307.0,194.78,194.99,193.77,194.62,31307.0
2018-04-26 09:30:00,195.15,196.98,194.74,195.41,15305.0,195.15,196.98,194.74,195.41,15305.0
2018-04-26 10:00:00,195.45,197.55,195.23,196.62,38847.0,195.45,197.55,195.23,196.62,38847.0
2018-04-26 11:00:00,196.53,198.03,196.07,198.03,29047.0,196.53,198.03,196.07,198.03,29047.0
2018-04-26 12:00:00,198.09,198.84,197.87,198.59,21806.0,198.09,198.84,197.87,198.59,21806.0
2018-04-26 13:00:00,198.24,198.98,198.19,198.97,16336.0,198.24,198.98,198.19,198.97,16336.0
2018-04-26 14:00:00,198.85,199.39,198.8,199.21,20257.0,198.85,199.39,198.8,199.21,20257.0
2018-04-26 15:00:00,199.22,199.55,198.55,199.09,51895.0,199.22,199.55,198.55,199.09,51895.0
2018-04-27 09:30:00,199.59,199.75,197.31,197.31,28469.0,199.59,199.75,197.31,197.31,28469.0
2018-04-27 10:00:00,197.44,197.8,195.87,196.16,26480.0,197.44,197.8,195.87,196.16,26480.0
2018-04-27 11:00:00,196.3,197.05,195.78,196.31,30017.0,196.3,197.05,195.78,196.31,30017.0
2018-04-27 12:00:00,196.55,197.21,196.39,196.98,12760.0,196.55,197.21,196.39,196.98,12760.0
2018-04-27 13:00:00,197.16,197.22,196.77,196.99,16207.0,197.16,197.22,196.77,196.99,16207.0
2018-04-27 14:00:00,197.05,197.89,196.9,197.43,16390.0,197.05,197.89,196.9,197.43,16390.0
2018-04-27 15:00:00,197.5,197.74,197.07,197.19,60505.0,197.5,197.74,197.07,197.19,60505.0
2018-04-30 09:30:00,197.82,198.34,196.81,197.43,10779.0,197.82,198.34,196.81,197.43,10779.0
2018-04-30 10:00:00,197.59,197.6,196.43,196.44,18370.0,197.59,197.6,196.43,196.44,18370.0
2018-04-30 11:00:00,196.49,196.77,194.87,195.08,41921.0,196.49,196.77,194.87,195.08,41921.0
2018-04-30 12:00:00,194.98,195.04,194.09,194.65,17875.0,194.98,195.04,194.09,194.65,17875.0
2018-04-30 13:00:00,194.84,195.18,194.26,194.99,24112.0,194.84,195.18,194.26,194.99,24112.0
2018-04-30 14:00:00,194.97,195.06,194.19,194.94,25218.0,194.97,195.06,194.19,194.94,25218.0
2018-04-30 15:00:00,195.05,195.19,194.33,194.54,55228.0,195.05,195.19,194.33,194.54,55228.0
2018-05-01 09:30:00,194.02,195.46,194.02,194.66,12375.0,194.02,195.46,194.02,194.66,12375.0
2018-05-01 10:00:00,194.65,194.68,193.38,194.02,30586.0,194.65,194.68,193.38,194.02,30586.0
2018-05-01 11:00:00,193.77,194.54,193.36,194.16,17685.0,193.77,194.54,193.36,194.16,17685.0
2018-05-01 12:00:00,194.25,194.82,194.18,194.5,11872.0,194.25,194.82,194.18,194.5,11872.0
2018-05-01 13:00:00,194.5,195.08,193.64,195.03,7755.0,194.5,195.08,193.64,195.03,7755.0
2018-05-01 14:00:00,194.97,195.33,194.63,194.92,30361.0,194.97,195.33,194.63,194.92,30361.0
2018-05-01 15:00:00,194.93,195.48,194.51,195.01,81645.0,194.93,195.48,194.51,195.01,81645.0
2018-05-02 09:30:00,194.69,195.21,193.0,193.63,37642.0,194.69,195.21,193.0,193.63,37642.0
2018-05-02 10:00:00,193.57,194.49,193.4,193.95,49043.0,193.57,194.49,193.4,193.95,49043.0
2018-05-02 11:00:00,193.98,193.98,192.12,192.7,52311.0,193.98,193.98,192.12,192.7,52311.0
2018-05-02 12:00:00,192.53,193.16,192.07,192.91,39719.0,192.53,193.16,192.07,192.91,39719.0
2018-05-02 13:00:00,192.94,194.16,192.94,194.16,28451.0,192.94,194.16,192.94,194.16,28451.0
2018-05-02 14:00:00,194.15,195.87,194.09,194.68,55314.0,194.15,195.87,194.09,194.68,55314.0
2018-05-02 15:00:00,194.65,194.99,192.77,193.16,103112.0,194.65,194.99,192.77,193.16,103112.0
2018-05-03 09:30:00,191.97,193.09,191.91,192.81,17346.0,191.97,193.09,191.91,192.81,17346.0
2018-05-03 10:00:00,192.21,192.53,189.41,189.71,42538.0,192.21,192.53,189.41,189.71,42538.0
2018-05-03 11:00:00,189.95,191.88,189.51,191.6,37796.0,189.95,191.88,189.51,191.6,37796.0
2018-05-03 12:00:00,191.88,193.87,191.29,193.71,26338.0,191.88,193.87,191.29,193.71,26338.0
2018-05-03 13:00:00,193.55,194.83,193.2,194.25,30133.0,193.55,194.83,193.2,194.25,30133.0
2018-05-03 14:00:00,194.12,195.34,193.81,193.93,64925.0,194.12,195.34,193.81,193.93,64925.0
2018-05-03 15:00:00,193.99,195.97,193.98,195.92,129870.0,193.99,195.97,193.98,195.92,129870.0
2018-05-04 09:30:00,200.0,206.74,198.31,202.25,88417.0,200.0,206.74,198.31,202.25,88417.0
2018-05-04 10:00:00,202.1,206.33,201.33,206.11,81717.0,202.1,206.33,201.33,206.11,81717.0
2018-05-04 11:00:00,206.0,206.79,204.6,204.9,88835.0,206.0,206.79,204.6,204.9,88835.0
2018-05-04 12:00:00,204.92,207.33,204.35,207.33,60111.0,204.92,207.33,204.35,207.33,60111.0
2018-05-04 13:00:00,207.36,208.88,206.56,208.49,93377.0,207.36,208.88,206.56,208.49,93377.0
2018-05-04 14:00:00,208.45,212.4,208.35,211.87,102592.0,208.45,212.4,208.35,211.87,102592.0
2018-05-04 15:00:00,211.68,212.47,210.64,212.21,203458.0,211.68,212.47,210.64,212.21,203458.0
2018-05-07 09:30:00,215.75,217.89,213.12,213.6,56673.0,215.75,217.89,213.12,213.6,56673.0
2018-05-07 10:00:00,213.27,214.35,210.23,211.59,76181.0,213.27,214.35,210.23,211.59,76181.0
2018-05-07 11:00:00,211.59,211.99,209.82,210.09,96548.0,211.59,211.99,209.82,210.09,96548.0
2018-05-07 12:00:00,210.15,210.7,207.3,207.45,84128.0,210.15,210.7,207.3,207.45,84128.0
2018-05-07 13:00:00,207.45,208.76,206.58,208.25,82698.0,207.45,208.76,206.58,208.25,82698.0
2018-05-07 14:00:00,208.2,208.28,206.45,206.85,70155.0,208.2,208.28,206.45,206.85,70155.0
2018-05-07 15:00:00,206.79,207.69,206.0,207.58,132084.0,206.79,207.69,206.0,207.58,132084.0
2018-05-08 09:30:00,205.48,207.0,205.0,205.79,45109.0,205.48,207.0,205.0,205.79,45109.0
2018-05-08 10:00:00,205.96,206.55,203.77,205.91,89814.0,205.96,206.55,203.77,205.91,89814.0
2018-05-08 11:00:00,205.82,206.47,205.12,205.66,44237.0,205.82,206.47,205.12,205.66,44237.0
2018-05-08 12:00:00,205.56,205.65,204.33,204.87,32303.0,205.56,205.65,204.33,204.87,32303.0
2018-05-08 13:00:00,204.92,205.5,204.26,204.26,29982.0,204.92,205.5,204.26,204.26,29982.0
2018-05-08 14:00:00,204.39,204.95,203.15,203.87,39391.0,204.39,204.95,203.15,203.87,39391.0
2018-05-08 15:00:00,203.68,205.06,203.63,204.98,54533.0,203.68,205.06,203.63,204.98,54533.0
2018-05-09 09:30:00,205.82,206.92,204.0,204.92,14013.0,205.82,206.92,204.0,204.92,14013.0
2018-05-09 10:00:00,204.79,205.28,203.91,203.91,29798.0,204.79,205.28,203.91,203.91,29798.0
2018-05-09 11:00:00,204.09,204.85,203.83,204.25,20894.0,204.09,204.85,203.83,204.25,20894.0
2018-05-09 12:00:00,204.21,205.37,203.98,204.72,19035.0,204.21,205.37,203.98,204.72,19035.0
2018-05-09 13:00:00,204.86,206.3,204.86,206.3,20642.0,204.86,206.3,204.86,206.3,20642.0
2018-05-09 14:00:00,206.36,207.95,206.09,207.41,30479.0,206.36,207.95,206.09,207.41,30479.0
2018-05-09 15:00:00,207.36,207.8,206.31,206.57,44903.0,207.36,207.8,206.31,206.57,44903.0
2018-05-10 09:30:00,206.79,207.64,206.51,206.65,26905.0,206.79,207.64,206.51,206.65,26905.0
2018-05-10 10:00:00,206.59,209.22,206.31,208.54,63486.0,206.59,209.22,206.31,208.54,63486.0
2018-05-10 11:00:00,208.59,208.93,208.26,208.74,27474.0,208.59,208.93,208.26,208.74,27474.0
2018-05-10 12:00:00,208.75,209.98,208.68,209.18,52888.0,208.75,209.98,208.68,209.18,52888.0
2018-05-10 13:00:00,209.3,209.59,208.5,208.62,21150.0,209.3,209.59,208.5,208.62,21150.0
2018-05-10 14:00:00,208.78,209.51,207.58,208.57,36061.0,208.78,209.51,207.58,208.57,36061.0
2018-05-10 15:00:00,208.82,209.46,208.13,209.1,77218.0,208.82,209.46,208.13,209.1,77218.0
2018-05-11 09:30:00,209.6,211.5,209.37,211.39,26771.0,209.6,211.5,209.37,211.39,26771.0
2018-05-11 10:00:00,211.31,211.79,210.64,210.88,45450.0,211.31,211.79,210.64,210.88,45450.0
2018-05-11 11:00:00,210.97,211.46,210.47,211.32,27766.0,210.97,211.46,210.47,211.32,27766.0
2018-05-11 12:00:00,211.62,211.62,210.04,210.52,15771.0,211.62,211.62,210.04,210.52,15771.0
2018-05-11 13:00:00,210.56,210.73,209.55,210.0,14307.0,210.56,210.73,209.55,210.0,14307.0
2018-05-11 14:00:00,210.01,211.25,209.47,211.25,22135.0,210.01,211.25,209.47,211.25,22135.0
2018-05-11 15:00:00,211.3,211.75,211.09,211.44,46472.0,211.3,211.75,211.09,211.44,46472.0
2018-05-14 09:30:00,211.0,212.27,209.89,211.89,17671.0,211.0,212.27,209.89,211.89,17671.0
2018-05-14 10:00:00,211.92,212.7,211.62,211.63,23587.0,211.92,212.7,211.62,211.63,23587.0
2018-05-14 11:00:00,211.74,211.91,210.59,210.88,15269.0,211.74,211.91,210.59,210.88,15269.0
2018-05-14 12:00:00,210.91,211.1,210.25,210.38,7862.0,210.91,211.1,210.25,210.38,7862.0
2018-05-14 13:00:00,210.42,210.78,210.0,210.57,10101.0,210.42,210.78,210.0,210.57,10101.0
2018-05-14 14:00:00,210.59,210.64,209.99,210.48,17626.0,210.59,210.64,209.99,210.48,17626.0
2018-05-14 15:00:00,210.44,210.96,210.27,210.9,30673.0,210.44,210.96,210.27,210.9,30673.0
2018-05-15 09:30:00,209.28,209.4,206.87,206.99,16919.0,209.28,209.4,206.87,206.99,16919.0
2018-05-15 10:00:00,207.0,207.4,205.67,205.9,32254.0,207.0,207.4,205.67,205.9,32254.0
2018-05-15 11:00:00,206.0,208.39,206.0,207.76,50038.0,206.0,208.39,206.0,207.76,50038.0
2018-05-15 12:00:00,207.89,208.83,207.06,208.43,21670.0,207.89,208.83,207.06,208.43,21670.0
2018-05-15 13:00:00,208.42,209.03,207.97,208.33,19531.0,208.42,209.03,207.97,208.33,19531.0
2018-05-15 14:00:00,208.41,209.57,208.41,208.56,24309.0,208.41,209.57,208.41,208.56,24309.0
2018-05-15 15:00:00,208.56,209.02,208.29,208.87,53264.0,208.56,209.02,208.29,208.87,53264.0
2018-05-16 09:30:00,206.0,206.0,197.45,202.65,304021.0,206.0,206.0,197.45,202.65,304021.0
2018-05-16 10:00:00,202.65,202.91,196.0,199.33,235318.0,202.65,202.91,196.0,199.33,235318.0
2018-05-16 11:00:00,199.39,201.48,198.97,200.04,96147.0,199.39,201.48,198.97,200.04,96147.0
2018-05-16 12:00:00,200.2,202.48,200.01,200.51,114724.0,200.2,202.48,200.01,200.51,114724.0
2018-05-16 13:00:00,200.55,201.86,200.53,200.53,60560.0,200.55,201.86,200.53,200.53,60560.0
2018-05-16 14:00:00,200.56,201.51,199.82,200.32,120564.0,200.56,201.51,199.82,200.32,120564.0
2018-05-16 15:00:00,200.32,200.36,198.5,199.41,324196.0,200.32,200.36,198.5,199.41,324196.0
2018-05-17 09:30:00,199.3,200.0,195.1,195.7,83136.0,199.3,200.0,195.1,195.7,83136.0
2018-05-17 10:00:00,195.7,196.34,194.04,194.95,113793.0,195.7,196.34,194.04,194.95,113793.0
2018-05-17 11:00:00,194.9,196.14,194.84,195.5,112039.0,194.9,196.14,194.84,195.5,112039.0
2018-05-17 12:00:00,195.44,195.45,194.67,194.68,37091.0,195.44,195.45,194.67,194.68,37091.0
2018-05-17 13:00:00,194.72,195.04,194.46,194.51,51984.0,194.72,195.04,194.46,194.51,51984.0
2018-05-17 14:00:00,194.58,195.36,194.37,195.32,45726.0,194.58,195.36,194.37,195.32,45726.0
2018-05-17 15:00:00,195.33,195.87,195.25,195.55,105451.0,195.33,195.87,195.25,195.55,105451.0
2018-05-18 09:30:00,195.87,198.97,195.15,198.95,47858.0,195.87,198.97,195.15,198.95,47858.0
2018-05-18 10:00:00,198.6,200.3,198.07,199.74,73240.0,198.6,200.3,198.07,199.74,73240.0
2018-05-18 11:00:00,199.83,201.25,199.69,201.24,100797.0,199.83,201.25,199.69,201.24,100797.0
2018-05-18 12:00:00,201.07,201.21,200.27,200.78,21122.0,201.07,201.21,200.27,200.78,21122.0
2018-05-18 13:00:00,200.78,200.99,200.43,200.73,22999.0,200.78,200.99,200.43,200.73,22999.0
2018-05-18 14:00:00,200.55,200.85,200.19,200.78,28088.0,200.55,200.85,200.19,200.78,28088.0
2018-05-18 15:00:00,200.85,200.99,200.45,200.77,64671.0,200.85,200.99,200.45,200.77,64671.0
2018-05-21 09:30:00,202.43,202.67,201.62,201.89,24513.0,202.43,202.67,201.62,201.89,24513.0
2018-05-21 10:00:00,201.96,203.28,201.22,203.21,56602.0,201.96,203.28,201.22,203.21,56602.0
2018-05-21 11:00:00,203.29,203.39,200.49,200.84,50527.0,203.29,203.39,200.49,200.84,50527.0
2018-05-21 12:00:00,200.87,202.1,200.63,201.6,51600.0,200.87,202.1,200.63,201.6,51600.0
2018-05-21 13:00:00,201.6,202.05,201.55,201.74,42276.0,201.6,202.05,201.55,201.74,42276.0
2018-05-21 14:00:00,201.63,201.76,201.17,201.6,27185.0,201.63,201.76,201.17,201.6,27185.0
2018-05-21 15:00:00,201.55,201.64,200.89,201.2,46536.0,201.55,201.64,200.89,201.2,46536.0
2018-05-22 09:30:00,201.51,201.97,200.54,200.55,12664.0,201.51,201.97,200.54,200.55,12664.0
2018-05-22 10:00:00,200.77,201.21,200.08,200.36,20849.0,200.77,201.21,200.08,200.36,20849.0
2018-05-22 11:00:00,200.26,200.38,200.0,200.26,19251.0,200.26,200.38,200.0,200.26,19251.0
2018-05-22 12:00:00,200.26,200.58,200.1,200.54,15209.0,200.26,200.58,200.1,200.54,15209.0
2018-05-22 13:00:00,200.53,200.99,200.51,200.67,15628.0,200.53,200.99,200.51,200.67,15628.0
2018-05-22 14:00:00,200.59,200.78,200.02,200.05,26100.0,200.59,200.78,200.02,200.05,26100.0
2018-05-22 15:00:00,200.09,200.46,199.8,200.0,54420.0,200.09,200.46,199.8,200.0,54420.0
2018-05-23 09:30:00,199.44,201.49,199.44,201.15,31324.0,199.44,201.49,199.44,201.15,31324.0
2018-05-23 10:00:00,201.15,201.72,200.82,201.49,28012.0,201.15,201.72,200.82,201.49,28012.0
2018-05-23 11:00:00,201.27,201.84,201.26,201.32,29542.0,201.27,201.84,201.26,201.32,29542.0
2018-05-23 12:00:00,201.2,203.83,200.96,202.88,87206.0,201.2,203.83,200.96,202.88,87206.0
2018-05-23 13:00:00,202.78,202.85,202.18,202.27,22783.0,202.78,202.85,202.18,202.27,22783.0
2018-05-23 14:00:00,202.06,203.39,202.06,203.32,15344.0,202.06,203.39,202.06,203.32,15344.0
2018-05-23 15:00:00,203.44,204.56,203.38,204.15,104962.0,203.44,204.56,203.38,204.15,104962.0
2018-05-24 09:30:00,203.93,205.0,202.25,202.28,20084.0,203.93,205.0,202.25,202.28,20084.0
2018-05-24 10:00:00,202.33,203.11,202.26,202.26,24540.0,202.33,203.11,202.26,202.26,24540.0
2018-05-24 11:00:00,202.3,202.66,202.05,202.65,13576.0,202.3,202.66,202.05,202.65,13576.0
2018-05-24 12:00:00,202.79,203.08,202.54,202.81,12784.0,202.79,203.08,202.54,202.81,12784.0
2018-05-24 13:00:00,202.79,203.43,202.79,203.4,11058.0,202.79,203.43,202.79,203.4,11058.0
2018-05-24 14:00:00,203.36,203.52,202.7,202.77,16234.0,203.36,203.52,202.7,202.77,16234.0
2018-05-24 15:00:00,202.61,202.87,202.04,202.41,54824.0,202.61,202.87,202.04,202.41,54824.0
2018-05-25 09:30:00,202.42,203.23,202.42,202.81,11348.0,202.42,203.23,202.42,202.81,11348.0
2018-05-25 10:00:00,202.93,203.67,202.65,202.94,24277.0,202.93,203.67,202.65,202.94,24277.0
2018-05-25 11:00:00,202.89,203.32,202.45,203.31,17602.0,202.89,203.32,202.45,203.31,17602.0
2018-05-25 12:00:00,203.28,203.8,203.01,203.73,17614.0,203.28,203.8,203.01,203.73,17614.0
2018-05-25 13:00:00,203.62,204.01,203.44,203.47,25947.0,203.62,204.01,203.44,203.47,25947.0
2018-05-25 14:00:00,203.59,203.91,203.13,203.46,19640.0,203.59,203.91,203.13,203.46,19640.0
2018-05-25 15:00:00,203.47,203.9,203.41,203.68,52071.0,203.47,203.9,203.41,203.68,52071.0
2018-05-29 09:30:00,201.94,203.34,201.54,202.48,27293.0,201.94,203.34,201.54,202.48,27293.0
2018-05-29 10:00:00,202.58,204.22,202.13,202.9,74772.0,202.58,204.22,202.13,202.9,74772.0
2018-05-29 11:00:00,202.63,204.66,202.22,203.43,62450.0,202.63,204.66,202.22,203.43,62450.0
2018-05-29 12:00:00,202.99,203.9,202.37,203.87,22921.0,202.99,203.9,202.37,203.87,22921.0
2018-05-29 13:00:00,203.83,204.4,203.38,204.26,23723.0,203.83,204.4,203.38,204.26,23723.0
2018-05-29 14:00:00,204.25,204.87,203.45,204.49,26464.0,204.25,204.87,203.45,204.49,26464.0
2018-05-29 15:00:00,204.37,205.48,204.09,205.26,69533.0,204.37,205.48,204.09,205.26,69533.0
2018-05-30 09:30:00,206.05,209.7,206.0,209.15,46310.0,206.05,209.7,206.0,209.15,46310.0
2018-05-30 10:00:00,209.27,211.75,208.46,211.6,81487.0,209.27,211.75,208.46,211.6,81487.0
2018-05-30 11:00:00,211.72,212.0,210.58,211.68,43110.0,211.72,212.0,210.58,211.68,43110.0
2018-05-30 12:00:00,211.5,212.27,211.14,211.66,52000.0,211.5,212.27,211.14,211.66,52000.0
2018-05-30 13:00:00,211.69,211.73,210.06,210.06,64861.0,211.69,211.73,210.06,210.06,64861.0
2018-05-30 14:00:00,210.06,210.37,209.61,210.37,29706.0,210.06,210.37,209.61,210.37,29706.0
2018-05-30 15:00:00,210.4,210.4,208.63,209.06,92226.0,210.4,210.4,208.63,209.06,92226.0
2018-05-31 09:30:00,208.53,211.15,208.53,211.15,24560.0,208.53,211.15,208.53,211.15,24560.0
2018-05-31 10:00:00,210.99,211.84,210.07,210.91,52929.0,210.99,211.84,210.07,210.91,52929.0
2018-05-31 11:00:00,210.77,211.92,210.17,211.08,39304.0,210.77,211.92,210.17,211.08,39304.0
2018-05-31 12:00:00,210.83,211.39,210.6,211.04,30049.0,210.83,211.39,210.6,211.04,30049.0
2018-05-31 13:00:00,210.95,211.08,209.57,209.69,27884.0,210.95,211.08,209.57,209.69,27884.0
2018-05-31 14:00:00,209.69,209.93,208.72,209.16,35568.0,209.69,209.93,208.72,209.16,35568.0
2018-05-31 15:00:00,209.07,209.7,208.0,208.21,104903.0,209.07,209.7,208.0,208.21,104903.0
2018-06-01 09:30:00,210.51,213.05,210.51,212.16,40348.0,210.51,213.05,210.51,212.16,40348.0
2018-06-01 10:00:00,211.93,215.56,211.93,214.77,65272.0,211.93,215.56,211.93,214.77,65272.0
2018-06-01 11:00:00,215.05,215.94,214.04,215.88,47114.0,215.05,215.94,214.04,215.88,47114.0
2018-06-01 12:00:00,215.7,216.65,215.7,216.17,35579.0,215.7,216.65,215.7,216.17,35579.0
2018-06-01 13:00:00,216.18,216.96,215.75,215.75,24972.0,216.18,216.96,215.75,215.75,24972.0
2018-06-01 14:00:00,215.73,215.84,215.31,215.69,29699.0,215.73,215.84,215.31,215.69,29699.0
2018-06-01 15:00:00,215.61,215.61,214.88,215.33,81420.0,215.61,215.61,214.88,215.33,81420.0
2018-06-04 09:30:00,215.89,217.64,215.89,217.28,34836.0,215.89,217.64,215.89,217.28,34836.0
2018-06-04 10:00:00,217.36,218.38,216.9,217.54,54095.0,217.36,218.38,216.9,217.54,54095.0
2018-06-04 11:00:00,217.54,218.29,216.07,218.06,40756.0,217.54,218.29,216.07,218.06,40756.0
2018-06-04 12:00:00,217.89,219.2,217.43,219.17,37646.0,217.89,219.2,217.43,219.17,37646.0
2018-06-04 13:00:00,219.13,219.34,218.19,218.32,44632.0,219.13,219.34,218.19,218.32,44632.0
2018-06-04 14:00:00,218.28,219.35,218.01,219.25,54242.0,218.28,219.35,218.01,219.25,54242.0
2018-06-04 15:00:00,219.18,219.22,218.38,218.85,90448.0,219.18,219.22,218.38,218.85,90448.0
2018-06-05 09:30:00,219.96,219.96,218.72,219.74,23476.0,219.96,219.96,218.72,219.74,23476.0
2018-06-05 10:00:00,219.59,220.9,218.42,218.57,40964.0,219.59,220.9,218.42,218.57,40964.0
2018-06-05 11:00:00,218.52,218.71,217.76,218.45,35369.0,218.52,218.71,217.76,218.45,35369.0
2018-06-05 12:00:00,218.39,218.57,217.55,217.64,23987.0,218.39,218.57,217.55,217.64,23987.0
2018-06-05 13:00:00,217.66,218.17,217.6,217.71,20447.0,217.66,218.17,217.6,217.71,20447.0
2018-06-05 14:00:00,217.72,218.22,217.43,218.06,28352.0,217.72,218.22,217.43,218.06,28352.0
2018-06-05 15:00:00,218.03,218.07,217.31,217.44,72531.0,218.03,218.07,217.31,217.44,72531.0
2018-06-06 09:30:00,217.44,218.46,216.25,216.91,17825.0,217.44,218.46,216.25,216.91,17825.0
2018-06-06 10:00:00,216.95,217.61,216.76,217.04,17488.0,216.95,217.61,216.76,217.04,17488.0
2018-06-06 11:00:00,217.15,218.32,217.12,217.97,21947.0,217.15,218.32,217.12,217.97,21947.0
2018-06-06 12:00:00,217.87,218.27,217.3,217.78,16998.0,217.87,218.27,217.3,217.78,16998.0
2018-06-06 13:00:00,217.68,218.13,217.2,217.97,19478.0,217.68,218.13,217.2,217.97,19478.0
2018-06-06 14:00:00,218.06,219.43,218.05,219.21,16021.0,218.06,219.43,218.05,219.21,16021.0
2018-06-06 15:00:00,219.15,219.62,218.55,219.51,53970.0,219.15,219.62,218.55,219.51,53970.0
2018-06-07 09:30:00,220.13,221.1,219.29,219.33,16180.0,220.13,221.1,219.29,219.33,16180.0
2018-06-07 10:00:00,219.19,219.66,214.07,215.69,46091.0,219.19,219.66,214.07,215.69,46091.0
2018-06-07 11:00:00,215.61,217.54,215.35,217.54,42478.0,215.61,217.54,215.35,217.54,42478.0
2018-06-07 12:00:00,217.52,217.98,216.07,216.4,17708.0,217.52,217.98,216.07,216.4,17708.0
2018-06-07 13:00:00,216.29,217.03,215.65,216.8,23271.0,216.29,217.03,215.65,216.8,23271.0
2018-06-07 14:00:00,216.75,218.04,216.41,217.25,55802.0,216.75,218.04,216.41,217.25,55802.0
2018-06-07 15:00:00,217.31,218.24,217.15,218.02,46542.0,217.31,218.24,217.15,218.02,46542.0
2018-06-08 09:30:00,218.23,219.31,216.99,219.18,44081.0,218.23,219.31,216.99,219.18,44081.0
2018-06-08 10:00:00,219.06,219.38,217.41,218.47,14948.0,219.06,219.38,217.41,218.47,14948.0
2018-06-08 11:00:00,218.32,218.92,217.59,218.36,14463.0,218.32,218.92,217.59,218.36,14463.0
2018-06-08 12:00:00,218.38,219.21,218.24,219.12,11721.0,218.38,219.21,218.24,219.12,11721.0
2018-06-08 13:00:00,219.03,219.73,218.95,219.45,8672.0,219.03,219.73,218.95,219.45,8672.0
2018-06-08 14:00:00,219.55,219.82,219.26,219.47,12514.0,219.55,219.82,219.26,219.47,12514.0
2018-06-08 15:00:00,219.32,219.82,219.13,219.72,42669.0,219.32,219.82,219.13,219.72,42669.0
2018-06-11 09:30:00,219.72,220.05,218.65,219.83,13934.0,219.72,220.05,218.65,219.83,13934.0
2018-06-11 10:00:00,220.47,221.27,219.24,221.07,24178.0,220.47,221.27,219.24,221.07,24178.0
2018-06-11 11:00:00,221.08,222.34,220.98,221.72,17800.0,221.08,222.34,220.98,221.72,17800.0
2018-06-11 12:00:00,221.43,221.87,221.13,221.56,9414.0,221.43,221.87,221.13,221.56,9414.0
2018-06-11 13:00:00,221.55,221.84,221.13,221.14,11907.0,221.55,221.84,221.13,221.14,11907.0
2018-06-11 14:00:00,221.33,221.82,221.15,221.67,10184.0,221.33,221.82,221.15,221.67,10184.0
2018-06-11 15:00:00,221.7,221.73,220.95,221.07,36205.0,221.7,221.73,220.95,221.07,36205.0
2018-06-12 09:30:00,221.17,222.99,220.64,222.61,27270.0,221.17,222.99,220.64,222.61,27270.0
2018-06-12 10:00:00,222.99,223.4,222.43,222.9,19819.0,222.99,223.4,222.43,222.9,19819.0
2018-06-12 11:00:00,222.71,223.64,221.89,223.4,18259.0,222.71,223.64,221.89,223.4,18259.0
2018-06-12 12:00:00,223.28,223.88,222.71,223.48,16967.0,223.28,223.88,222.71,223.48,16967.0
2018-06-12 13:00:00,223.48,223.65,222.76,223.02,37320.0,223.48,223.65,222.76,223.02,37320.0
2018-06-12 14:00:00,222.84,223.1,221.88,222.2,28718.0,222.84,223.1,221.88,222.2,28718.0
2018-06-12 15:00:00,221.97,222.41,221.43,222.34,100759.0,221.97,222.41,221.43,222.34,100759.0
2018-06-13 09:30:00,222.74,223.08,221.52,222.56,63037.0,222.74,223.08,221.52,222.56,63037.0
2018-06-13 10:00:00,222.82,224.5,222.82,223.67,33024.0,222.82,224.5,222.82,223.67,33024.0
2018-06-13 11:00:00,223.58,224.21,223.07,223.65,15961.0,223.58,224.21,223.07,223.65,15961.0
2018-06-13 12:00:00,223.38,223.52,222.84,223.06,15279.0,223.38,223.52,222.84,223.06,15279.0
2018-06-13 13:00:00,223.0,223.39,222.69,223.39,15494.0,223.0,223.39,222.69,223.39,15494.0
2018-06-13 14:00:00,223.21,223.23,222.03,223.09,36632.0,223.21,223.23,222.03,223.09,36632.0
2018-06-13 15:00:00,223.16,223.38,222.35,222.58,58377.0,223.16,223.38,222.35,222.58,58377.0
2018-06-14 09:30:00,224.2,224.4,222.43,223.32,19177.0,224.2,224.4,222.43,223.32,19177.0
2018-06-14 10:00:00,223.43,225.0,223.3,224.4,33192.0,223.43,225.0,223.3,224.4,33192.0
2018-06-14 11:00:00,224.46,226.2,224.36,225.78,17225.0,224.46,226.2,224.36,225.78,17225.0
2018-06-14 12:00:00,225.59,225.76,225.0,225.63,15993.0,225.59,225.76,225.0,225.63,15993.0
2018-06-14 13:00:00,225.67,225.74,225.22,225.45,19556.0,225.67,225.74,225.22,225.45,19556.0
2018-06-14 14:00:00,225.52,225.88,225.05,225.42,12506.0,225.52,225.88,225.05,225.42,12506.0
2018-06-14 15:00:00,225.56,226.17,225.23,226.12,74835.0,225.56,226.17,225.23,226.12,74835.0
2018-06-15 09:30:00,227.25,227.98,225.47,226.7,151081.0,227.25,227.98,225.47,226.7,151081.0
2018-06-15 10:00:00,226.7,227.73,226.46,227.38,46147.0,226.7,227.73,226.46,227.38,46147.0
2018-06-15 11:00:00,227.53,228.0,226.68,227.02,22030.0,227.53,228.0,226.68,227.02,22030.0
2018-06-15 12:00:00,227.18,228.89,226.87,228.89,25241.0,227.18,228.89,226.87,228.89,25241.0
2018-06-15 13:00:00,229.01,229.01,227.42,227.68,13404.0,229.01,229.01,227.42,227.68,13404.0
2018-06-15 14:00:00,227.73,228.14,227.13,227.57,28941.0,227.73,228.14,227.13,227.57,28941.0
2018-06-15 15:00:00,227.54,228.37,226.87,227.91,68105.0,227.54,228.37,226.87,227.91,68105.0
2018-06-18 09:30:00,226.17,227.0,224.7,225.0,46645.0,226.17,227.0,224.7,225.0,46645.0
2018-06-18 10:00:00,224.76,225.98,224.76,225.49,21032.0,224.76,225.98,224.76,225.49,21032.0
2018-06-18 11:00:00,225.48,225.91,224.96,225.11,27584.0,225.48,225.91,224.96,225.11,27584.0
2018-06-18 12:00:00,225.25,225.88,225.17,225.85,10846.0,225.25,225.88,225.17,225.85,10846.0
2018-06-18 13:00:00,225.86,226.1,225.47,225.69,29499.0,225.86,226.1,225.47,225.69,29499.0
2018-06-18 14:00:00,225.64,225.87,224.87,224.98,27397.0,225.64,225.87,224.87,224.98,27397.0
2018-06-18 15:00:00,224.83,226.58,224.73,226.24,74408.0,224.83,226.58,224.73,226.24,74408.0
2018-06-19 09:30:00,224.51,226.64,224.49,225.73,15413.0,224.51,226.64,224.49,225.73,15413.0
2018-06-19 10:00:00,225.49,225.83,224.19,224.65,29563.0,225.49,225.83,224.19,224.65,29563.0
2018-06-19 11:00:00,224.59,224.92,223.81,223.94,25507.0,224.59,224.92,223.81,223.94,25507.0
2018-06-19 12:00:00,223.67,224.88,223.56,224.8,24254.0,223.67,224.88,223.56,224.8,24254.0
2018-06-19 13:00:00,224.8,225.14,224.36,224.63,29571.0,224.8,225.14,224.36,224.63,29571.0
2018-06-19 14:00:00,224.59,225.4,224.47,225.18,22258.0,224.59,225.4,224.47,225.18,22258.0
2018-06-19 15:00:00,225.21,225.62,224.97,225.38,63436.0,225.21,225.62,224.97,225.38,63436.0
2018-06-20 09:30:00,225.55,227.39,225.55,227.0,14805.0,225.55,227.39,225.55,227.0,14805.0
2018-06-20 10:00:00,227.03,227.32,225.58,225.96,28362.0,227.03,227.32,225.58,225.96,28362.0
2018-06-20 11:00:00,225.92,226.51,225.17,225.59,28738.0,225.92,226.51,225.17,225.59,28738.0
2018-06-20 12:00:00,225.79,225.86,225.11,225.73,14927.0,225.79,225.86,225.11,225.73,14927.0
2018-06-20 13:00:00,225.63,225.69,224.73,224.74,10538.0,225.63,225.69,224.73,224.74,10538.0
2018-06-20 14:00:00,224.67,225.33,224.5,224.84,16217.0,224.67,225.33,224.5,224.84,16217.0
2018-06-20 15:00:00,224.81,225.28,224.71,225.0,32749.0,224.81,225.28,224.71,225.0,32749.0
2018-06-21 09:30:00,225.11,226.54,223.74,223.74,18094.0,225.11,226.54,223.74,223.74,18094.0
2018-06-21 10:00:00,223.84,223.91,221.24,222.26,21535.0,223.84,223.91,221.24,222.26,21535.0
2018-06-21 11:00:00,222.24,222.33,221.78,221.81,24348.0,222.24,222.33,221.78,221.81,24348.0
2018-06-21 12:00:00,221.74,221.74,220.71,221.02,17522.0,221.74,221.74,220.71,221.02,17522.0
2018-06-21 13:00:00,221.02,222.1,220.96,221.64,11107.0,221.02,222.1,220.96,221.64,11107.0
2018-06-21 14:00:00,221.77,222.24,221.5,221.5,17639.0,221.77,222.24,221.5,221.5,17639.0
2018-06-21 15:00:00,221.45,222.0,221.24,221.95,36377.0,221.45,222.0,221.24,221.95,36377.0
2018-06-22 09:30:00,222.48,223.17,221.32,221.76,15619.0,222.48,223.17,221.32,221.76,15619.0
2018-06-22 10:00:00,221.5,222.43,220.64,221.62,24857.0,221.5,222.43,220.64,221.62,24857.0
2018-06-22 11:00:00,221.84,223.1,221.84,222.64,24396.0,221.84,223.1,221.84,222.64,24396.0
2018-06-22 12:00:00,222.48,223.8,222.39,223.4,25198.0,222.48,223.8,222.39,223.4,25198.0
2018-06-22 13:00:00,223.5,223.8,223.2,223.2,21886.0,223.5,223.8,223.2,223.2,21886.0
2018-06-22 14:00:00,223.24,224.11,222.5,224.01,94496.0,223.24,224.11,222.5,224.01,94496.0
2018-06-22 15:00:00,224.17,224.17,222.67,222.87,72632.0,224.17,224.17,222.67,222.87,72632.0
2018-06-25 09:30:00,222.03,223.75,219.38,219.81,28625.0,222.03,223.75,219.38,219.81,28625.0
2018-06-25 10:00:00,219.89,220.8,218.54,218.93,49062.0,219.89,220.8,218.54,218.93,49062.0
2018-06-25 11:00:00,218.99,219.57,218.28,219.16,31954.0,218.99,219.57,218.28,219.16,31954.0
2018-06-25 12:00:00,219.09,219.12,217.51,218.21,22656.0,219.09,219.12,217.51,218.21,22656.0
2018-06-25 13:00:00,218.42,218.83,217.65,218.12,20645.0,218.42,218.83,217.65,218.12,20645.0
2018-06-25 14:00:00,218.07,218.17,216.11,216.87,23543.0,218.07,218.17,216.11,216.87,23543.0
2018-06-25 15:00:00,216.71,218.0,216.63,217.48,86726.0,216.71,218.0,216.63,217.48,86726.0
2018-06-26 09:30:00,217.78,219.48,217.78,218.9,11508.0,217.78,219.48,217.78,218.9,11508.0
2018-06-26 10:00:00,219.41,219.78,217.66,217.96,43081.0,219.41,219.78,217.66,217.96,43081.0
2018-06-26 11:00:00,218.25,218.25,216.76,217.61,29416.0,218.25,218.25,216.76,217.61,29416.0
2018-06-26 12:00:00,217.67,218.13,217.47,217.81,25233.0,217.67,218.13,217.47,217.81,25233.0
2018-06-26 13:00:00,217.82,219.19,217.78,218.56,26350.0,217.82,219.19,217.78,218.56,26350.0
2018-06-26 14:00:00,218.7,219.03,218.06,218.23,25117.0,218.7,219.03,218.06,218.23,25117.0
2018-06-26 15:00:00,218.03,218.45,216.98,217.33,74313.0,218.03,218.45,216.98,217.33,74313.0
2018-06-27 09:30:00,218.31,219.43,217.49,218.09,12375.0,218.31,219.43,217.49,218.09,12375.0
2018-06-27 10:00:00,218.12,218.57,216.63,216.63,24170.0,218.12,218.57,216.63,216.63,24170.0
2018-06-27 11:00:00,216.76,216.96,215.15,215.72,29801.0,216.76,216.96,215.15,215.72,29801.0
2018-06-27 12:00:00,215.9,216.11,214.33,214.55,38633.0,215.9,216.11,214.33,214.55,38633.0
2018-06-27 13:00:00,214.18,214.49,212.33,212.58,33513.0,214.18,214.49,212.33,212.58,33513.0
2018-06-27 14:00:00,212.68,214.37,211.66,213.3,58052.0,212.68,214.37,211.66,213.3,58052.0
2018-06-27 15:00:00,213.25,213.98,212.59,212.73,80095.0,213.25,213.98,212.59,212.73,80095.0
2018-06-28 09:30:00,212.33,215.64,212.33,215.32,28761.0,212.33,215.64,212.33,215.32,28761.0
2018-06-28 10:00:00,215.32,215.47,214.17,215.37,32700.0,215.32,215.47,214.17,215.37,32700.0
2018-06-28 11:00:00,215.49,216.4,214.99,216.34,21659.0,215.49,216.4,214.99,216.34,21659.0
2018-06-28 12:00:00,216.4,216.99,215.97,216.74,18949.0,216.4,216.99,215.97,216.74,18949.0
2018-06-28 13:00:00,216.72,217.69,216.66,217.15,16326.0,216.72,217.69,216.66,217.15,16326.0
2018-06-28 14:00:00,217.23,218.5,217.01,218.5,22280.0,217.23,218.5,217.01,218.5,22280.0
2018-06-28 15:00:00,218.53,218.7,217.2,217.47,53440.0,218.53,218.7,217.2,217.47,53440.0
2018-06-29 09:30:00,217.94,220.67,217.71,220.67,31062.0,217.94,220.67,217.71,220.67,31062.0
2018-06-29 10:00:00,220.32,220.86,218.19,218.49,34793.0,220.32,220.86,218.19,218.49,34793.0
2018-06-29 11:00:00,218.34,218.89,217.5,217.59,30929.0,218.34,218.89,217.5,217.59,30929.0
2018-06-29 12:00:00,217.62,218.35,217.43,217.59,16392.0,217.62,218.35,217.43,217.59,16392.0
2018-06-29 13:00:00,217.57,218.49,217.32,217.58,25987.0,217.57,218.49,217.32,217.58,25987.0
2018-06-29 14:00:00,217.89,218.83,217.41,218.83,22736.0,217.89,218.83,217.41,218.83,22736.0
2018-06-29 15:00:00,218.88,219.09,217.8,217.94,83488.0,218.88,219.09,217.8,217.94,83488.0
2018-07-02 09:30:00,216.83,217.77,215.28,216.07,15610.0,216.83,217.77,215.28,216.07,15610.0
2018-07-02 10:00:00,216.95,216.95,215.58,216.7,16420.0,216.95,216.95,215.58,216.7,16420.0
2018-07-02 11:00:00,216.71,217.59,216.65,217.26,23646.0,216.71,217.59,216.65,217.26,23646.0
2018-07-02 12:00:00,217.34,218.71,217.02,218.59,22803.0,217.34,218.71,217.02,218.59,22803.0
2018-07-02 13:00:00,218.48,219.22,217.65,218.99,15638.0,218.48,219.22,217.65,218.99,15638.0
2018-07-02 14:00:00,219.08,220.45,219.08,219.68,14662.0,219.08,220.45,219.08,219.68,14662.0
2018-07-02 15:00:00,219.86,221.5,219.64,221.28,76749.0,219.86,221.5,219.64,221.28,76749.0
2018-07-03 09:30:00,222.09,222.73,219.64,220.25,19944.0,222.09,222.73,219.64,220.25,19944.0
2018-07-03 10:00:00,220.75,221.12,220.12,220.21,23806.0,220.75,221.12,220.12,220.21,23806.0
2018-07-03 11:00:00,220.04,220.04,218.52,219.0,41470.0,220.04,220.04,218.52,219.0,41470.0
2018-07-03 12:00:00,219.1,220.07,218.03,218.83,62900.0,219.1,220.07,218.03,218.83,62900.0
2018-07-05 09:30:00,220.26,221.64,218.28,218.38,18814.0,220.26,221.64,218.28,218.38,18814.0
2018-07-05 10:00:00,218.46,218.63,217.25,218.09,31963.0,218.46,218.63,217.25,218.09,31963.0
2018-07-05 11:00:00,217.98,221.01,217.79,221.01,37286.0,217.98,221.01,217.79,221.01,37286.0
2018-07-05 12:00:00,220.79,221.08,219.76,220.11,27618.0,220.79,221.08,219.76,220.11,27618.0
2018-07-05 13:00:00,220.09,220.81,220.09,220.4,28682.0,220.09,220.81,220.09,220.4,28682.0
2018-07-05 14:00:00,220.37,221.68,219.71,221.62,38164.0,220.37,221.68,219.71,221.62,38164.0
2018-07-05 15:00:00,221.64,222.36,221.14,221.79,77526.0,221.64,222.36,221.14,221.79,77526.0
2018-07-06 09:30:00,222.18,223.63,222.18,223.58,28247.0,222.18,223.63,222.18,223.58,28247.0
2018-07-06 10:00:00,223.67,223.77,223.01,223.24,24547.0,223.67,223.77,223.01,223.24,24547.0
2018-07-06 11:00:00,223.4,224.82,223.23,224.05,25483.0,223.4,224.82,223.23,224.05,25483.0
2018-07-06 12:00:00,224.04,224.78,224.02,224.18,16352.0,224.04,224.78,224.02,224.18,16352.0
2018-07-06 13:00:00,224.22,224.37,223.94,224.1,10763.0,224.22,224.37,223.94,224.1,10763.0
2018-07-06 14:00:00,223.97,225.48,223.78,225.48,27862.0,223.97,225.48,223.78,225.48,27862.0
2018-07-06 15:00:00,225.3,225.94,225.04,225.53,76787.0,225.3,225.94,225.04,225.53,76787.0
2018-07-09 09:30:00,226.43,229.58,226.43,228.87,35163.0,226.43,229.58,226.43,228.87,35163.0
2018-07-09 10:00:00,228.93,228.93,226.7,227.59,34994.0,228.93,228.93,226.7,227.59,34994.0
2018-07-09 11:00:00,227.44,228.19,226.87,227.33,32982.0,227.44,228.19,226.87,227.33,32982.0
2018-07-09 12:00:00,227.3,228.58,227.03,228.44,25769.0,227.3,228.58,227.03,228.44,25769.0
2018-07-09 13:00:00,228.44,229.25,227.67,229.25,23602.0,228.44,229.25,227.67,229.25,23602.0
2018-07-09 14:00:00,229.08,229.98,229.02,229.67,49961.0,229.08,229.98,229.02,229.67,49961.0
2018-07-09 15:00:00,229.67,229.7,229.06,229.52,71317.0,229.67,229.7,229.06,229.52,71317.0
2018-07-10 09:30:00,230.48,237.94,230.01,235.11,106231.0,230.48,237.94,230.01,235.11,106231.0
2018-07-10 10:00:00,235.16,237.35,234.94,236.24,102899.0,235.16,237.35,234.94,236.24,102899.0
2018-07-10 11:00:00,236.08,236.23,233.0,233.78,43754.0,236.08,236.23,233.0,233.78,43754.0
2018-07-10 12:00:00,233.75,234.41,233.02,233.5,58918.0,233.75,234.41,233.02,233.5,58918.0
2018-07-10 13:00:00,233.5,234.01,232.9,234.01,26456.0,233.5,234.01,232.9,234.01,26456.0
2018-07-10 14:00:00,233.99,234.32,233.63,233.71,39273.0,233.99,234.32,233.63,233.71,39273.0
2018-07-10 15:00:00,233.67,234.23,233.52,234.11,110670.0,233.67,234.23,233.52,234.11,110670.0
2018-07-11 09:30:00,232.95,235.12,231.56,234.31,23192.0,232.95,235.12,231.56,234.31,23192.0
2018-07-11 10:00:00,234.41,235.83,234.21,235.83,35478.0,234.41,235.83,234.21,235.83,35478.0
2018-07-11 11:00:00,235.77,235.93,233.49,234.05,47108.0,235.77,235.93,233.49,234.05,47108.0
2018-07-11 12:00:00,233.91,234.35,233.52,234.14,50519.0,233.91,234.35,233.52,234.14,50519.0
2018-07-11 13:00:00,234.0,234.41,233.8,233.95,18285.0,234.0,234.41,233.8,233.95,18285.0
2018-07-11 14:00:00,233.99,234.52,233.8,234.48,19426.0,233.99,234.52,233.8,234.48,19426.0
2018-07-11 15:00:00,234.47,235.06,234.1,234.2,82290.0,234.47,235.06,234.1,234.2,82290.0
2018-07-12 09:30:00,235.31,236.65,234.59,236.52,15238.0,235.31,236.65,234.59,236.52,15238.0
2018-07-12 10:00:00,236.43,236.81,235.14,235.94,49435.0,236.43,236.81,235.14,235.94,49435.0
2018-07-12 11:00:00,236.49,236.9,235.74,236.58,29692.0,236.49,236.9,235.74,236.58,29692.0
2018-07-12 12:00:00,236.67,237.29,236.44,237.18,20865.0,236.67,237.29,236.44,237.18,20865.0
2018-07-12 13:00:00,237.29,237.37,236.76,236.89,15423.0,237.29,237.37,236.76,236.89,15423.0
2018-07-12 14:00:00,236.91,237.25,236.43,237.18,24530.0,236.91,237.25,236.43,237.18,24530.0
2018-07-12 15:00:00,237.0,237.52,236.78,237.4,60818.0,237.0,237.52,236.78,237.4,60818.0
2018-07-13 09:30:00,237.46,238.3,236.1,237.31,14204.0,237.46,238.3,236.1,237.31,14204.0
2018-07-13 10:00:00,236.87,238.34,236.64,238.22,12193.0,236.87,238.34,236.64,238.22,12193.0
2018-07-13 11:00:00,237.94,238.72,237.89,237.89,26422.0,237.94,238.72,237.89,237.89,26422.0
2018-07-13 12:00:00,237.67,237.84,237.24,237.27,7314.0,237.67,237.84,237.24,237.27,7314.0
2018-07-13 13:00:00,237.41,237.47,237.05,237.42,10363.0,237.41,237.47,237.05,237.42,10363.0
2018-07-13 14:00:00,237.33,238.25,237.28,237.85,13116.0,237.33,238.25,237.28,237.85,13116.0
2018-07-13 15:00:00,237.96,238.48,237.84,238.09,29250.0,237.96,238.48,237.84,238.09,29250.0
2018-07-16 09:30:00,238.98,239.67,236.95,237.02,13491.0,238.98,239.67,236.95,237.02,13491.0
2018-07-16 10:00:00,237.09,237.73,236.54,236.98,22802.0,237.09,237.73,236.54,236.98,22802.0
2018-07-16 11:00:00,237.02,237.76,236.79,237.47,20269.0,237.02,237.76,236.79,237.47,20269.0
2018-07-16 12:00:00,237.34,238.22,237.08,237.55,21506.0,237.34,238.22,237.08,237.55,21506.0
2018-07-16 13:00:00,237.51,238.08,237.27,237.73,12395.0,237.51,238.08,237.27,237.73,12395.0
2018-07-16 14:00:00,237.72,238.11,237.28,237.62,20252.0,237.72,238.11,237.28,237.62,20252.0
2018-07-16 15:00:00,237.68,238.07,237.5,237.92,43764.0,237.68,238.07,237.5,237.92,43764.0
2018-07-17 09:30:00,236.63,238.68,236.63,237.55,15694.0,236.63,238.68,236.63,237.55,15694.0
2018-07-17 10:00:00,237.61,239.94,237.61,239.43,24151.0,237.61,239.94,237.61,239.43,24151.0
2018-07-17 11:00:00,239.44,239.73,238.47,239.38,28985.0,239.44,239.73,238.47,239.38,28985.0
2018-07-17 12:00:00,239.44,240.5,239.14,240.22,31100.0,239.44,240.5,239.14,240.22,31100.0
2018-07-17 13:00:00,240.14,240.46,239.32,239.32,25181.0,240.14,240.46,239.32,239.32,25181.0
2018-07-17 14:00:00,239.39,240.11,239.17,239.78,21078.0,239.39,240.11,239.17,239.78,21078.0
2018-07-17 15:00:00,239.78,240.49,239.47,239.83,82194.0,239.78,240.49,239.47,239.83,82194.0
2018-07-18 09:30:00,239.81,241.61,239.17,239.26,21081.0,239.81,241.61,239.17,239.26,21081.0
2018-07-18 10:00:00,239.06,239.66,238.65,239.37,31689.0,239.06,239.66,238.65,239.37,31689.0
2018-07-18 11:00:00,239.48,239.52,238.83,239.19,25372.0,239.48,239.52,238.83,239.19,25372.0
2018-07-18 12:00:00,239.26,239.59,238.96,239.2,20238.0,239.26,239.59,238.96,239.2,20238.0
2018-07-18 13:00:00,239.2,239.44,238.41,238.59,21124.0,239.2,239.44,238.41,238.59,21124.0
2018-07-18 14:00:00,238.78,239.39,238.61,239.39,16898.0,238.78,239.39,238.61,239.39,16898.0
2018-07-18 15:00:00,239.16,239.31,238.71,239.1,54047.0,239.16,239.31,238.71,239.1,54047.0
2018-07-19 09:30:00,239.15,240.51,238.15,238.89,28146.0,239.15,240.51,238.15,238.89,28146.0
2018-07-19 10:00:00,238.89,241.26,238.64,241.04,23935.0,238.89,241.26,238.64,241.04,23935.0
2018-07-19 11:00:00,241.16,243.21,241.16,242.44,42885.0,241.16,243.21,241.16,242.44,42885.0
2018-07-19 12:00:00,242.28,242.86,241.85,242.53,22614.0,242.28,242.86,241.85,242.53,22614.0
2018-07-19 13:00:00,242.62,243.46,242.4,243.23,19570.0,242.62,243.46,242.4,243.23,19570.0
2018-07-19 14:00:00,243.14,243.56,243.05,243.43,16863.0,243.14,243.56,243.05,243.43,16863.0
2018-07-19 15:00:00,243.41,243.74,242.69,242.83,62712.0,243.41,243.74,242.69,242.83,62712.0
2018-07-20 09:30:00,243.18,245.56,242.27,244.59,48907.0,243.18,245.56,242.27,244.59,48907.0
2018-07-20 10:00:00,244.82,246.54,244.61,245.94,35775.0,244.82,246.54,244.61,245.94,35775.0
2018-07-20 11:00:00,245.96,246.96,245.95,246.3,33265.0,245.96,246.96,245.95,246.3,33265.0
2018-07-20 12:00:00,246.45,247.55,246.28,246.98,40304.0,246.45,247.55,246.28,246.98,40304.0
2018-07-20 13:00:00,246.96,247.53,246.74,247.38,23953.0,246.96,247.53,246.74,247.38,23953.0
2018-07-20 14:00:00,247.4,247.46,246.75,247.33,29294.0,247.4,247.46,246.75,247.33,29294.0
2018-07-20 15:00:00,247.36,248.65,247.11,248.12,151846.0,247.36,248.65,247.11,248.12,151846.0
2018-07-23 09:30:00,248.29,248.45,243.44,244.79,34648.0,248.29,248.45,243.44,244.79,34648.0
2018-07-23 10:00:00,244.88,247.04,244.88,246.28,55629.0,244.88,247.04,244.88,246.28,55629.0
2018-07-23 11:00:00,246.28,246.51,245.46,246.34,38654.0,246.28,246.51,245.46,246.34,38654.0
2018-07-23 12:00:00,246.28,246.46,245.64,245.84,22372.0,246.28,246.46,245.64,245.84,22372.0
2018-07-23 13:00:00,245.95,247.69,245.95,247.69,34067.0,245.95,247.69,245.95,247.69,34067.0
2018-07-23 14:00:00,247.53,247.99,247.23,247.75,19135.0,247.53,247.99,247.23,247.75,19135.0
2018-07-23 15:00:00,247.76,248.72,247.54,248.55,43635.0,247.76,248.72,247.54,248.55,43635.0
2018-07-24 09:30:00,249.8,251.45,249.51,250.35,19902.0,249.8,251.45,249.51,250.35,19902.0
2018-07-24 10:00:00,250.67,252.4,250.5,250.59,30772.0,250.67,252.4,250.5,250.59,30772.0
2018-07-24 11:00:00,250.49,251.11,249.37,250.86,68373.0,250.49,251.11,249.37,250.86,68373.0
2018-07-24 12:00:00,250.76,250.76,248.14,248.26,32443.0,250.76,250.76,248.14,248.26,32443.0
2018-07-24 13:00:00,248.26,248.39,247.1,247.82,31445.0,248.26,248.39,247.1,247.82,31445.0
2018-07-24 14:00:00,247.73,248.2,247.02,248.2,38455.0,247.73,248.2,247.02,248.2,38455.0
2018-07-24 15:00:00,248.21,248.42,247.39,248.06,89121.0,248.21,248.42,247.39,248.06,89121.0
2018-07-25 09:30:00,247.67,249.35,247.54,248.64,23475.0,247.67,249.35,247.54,248.64,23475.0
2018-07-25 10:00:00,248.64,250.22,247.68,250.02,32165.0,248.64,250.22,247.68,250.02,32165.0
2018-07-25 11:00:00,250.01,250.23,248.8,249.02,42352.0,250.01,250.23,248.8,249.02,42352.0
2018-07-25 12:00:00,249.01,250.0,248.79,249.88,55433.0,249.01,250.0,248.79,249.88,55433.0
2018-07-25 13:00:00,249.91,249.97,249.4,249.59,56653.0,249.91,249.97,249.4,249.59,56653.0
2018-07-25 14:00:00,249.69,250.14,249.61,249.76,32672.0,249.69,250.14,249.61,249.76,32672.0
2018-07-25 15:00:00,249.82,251.41,248.84,251.13,93969.0,249.82,251.41,248.84,251.13,93969.0
2018-07-26 09:30:00,252.49,252.49,247.94,248.3,17448.0,252.49,252.49,247.94,248.3,17448.0
2018-07-26 10:00:00,248.16,249.69,247.63,249.09,26660.0,248.16,249.69,247.63,249.09,26660.0
2018-07-26 11:00:00,249.14,249.9,248.99,249.9,24473.0,249.14,249.9,248.99,249.9,24473.0
2018-07-26 12:00:00,249.8,249.89,248.75,249.08,17452.0,249.8,249.89,248.75,249.08,17452.0
2018-07-26 13:00:00,249.13,249.18,248.73,248.77,19819.0,249.13,249.18,248.73,248.77,19819.0
2018-07-26 14:00:00,248.79,248.93,248.04,248.12,31506.0,248.79,248.93,248.04,248.12,31506.0
2018-07-26 15:00:00,248.12,248.21,247.62,247.97,73411.0,248.12,248.21,247.62,247.97,73411.0
2018-07-27 09:30:00,248.72,249.0,246.26,246.26,14762.0,248.72,249.0,246.26,246.26,14762.0
2018-07-27 10:00:00,246.53,246.53,243.87,244.41,37207.0,246.53,246.53,243.87,244.41,37207.0
2018-07-27 11:00:00,244.41,244.9,243.62,243.66,32398.0,244.41,244.9,243.62,243.66,32398.0
2018-07-27 12:00:00,243.62,243.62,240.02,240.22,53831.0,243.62,243.62,240.02,240.22,53831.0
2018-07-27 13:00:00,240.0,241.4,239.35,241.07,40536.0,240.0,241.4,239.35,241.07,40536.0
2018-07-27 14:00:00,241.26,241.67,240.31,241.02,27382.0,241.26,241.67,240.31,241.02,27382.0
2018-07-27 15:00:00,241.02,241.02,241.02,241.02,0.0,241.02,241.02,241.02,241.02,0.0
2018-07-30 09:30:00,240.64,241.3,238.7,238.79,38671.0,240.64,241.3,238.7,238.79,38671.0
2018-07-30 10:00:00,238.62,242.49,238.47,240.93,56879.0,238.62,242.49,238.47,240.93,56879.0
2018-07-30 11:00:00,241.14,241.45,238.9,239.04,46740.0,241.14,241.45,238.9,239.04,46740.0
2018-07-30 12:00:00,238.96,238.96,235.67,236.95,58209.0,238.96,238.96,235.67,236.95,58209.0
2018-07-30 13:00:00,236.95,238.43,236.84,238.43,30440.0,236.95,238.43,236.84,238.43,30440.0
2018-07-30 14:00:00,238.51,238.65,237.41,237.57,39043.0,238.51,238.65,237.41,237.57,39043.0
2018-07-30 15:00:00,237.61,237.97,237.29,237.82,72369.0,237.61,237.97,237.29,237.82,72369.0
2018-07-31 09:30:00,238.17,241.29,237.0,238.5,16686.0,238.17,241.29,237.0,238.5,16686.0
2018-07-31 10:00:00,238.65,242.38,238.18,242.38,31925.0,238.65,242.38,238.18,242.38,31925.0
2018-07-31 11:00:00,242.2,243.65,241.64,242.76,33696.0,242.2,243.65,241.64,242.76,33696.0
2018-07-31 12:00:00,242.94,244.27,242.94,244.07,29034.0,242.94,244.27,242.94,244.07,29034.0
2018-07-31 13:00:00,244.04,244.28,242.32,243.41,35260.0,244.04,244.28,242.32,243.41,35260.0
2018-07-31 14:00:00,243.57,244.49,242.74,244.45,49523.0,243.57,244.49,242.74,244.45,49523.0
2018-07-31 15:00:00,244.28,245.25,244.07,244.93,128091.0,244.28,245.25,244.07,244.93,128091.0
2018-08-01 09:30:00,244.93,244.93,227.78,232.45,155303.0,244.93,244.93,227.78,232.45,155303.0
2018-08-01 10:00:00,231.51,239.9,230.05,235.5,158020.0,231.51,239.9,230.05,235.5,158020.0
2018-08-01 11:00:00,235.46,236.67,232.94,235.63,120154.0,235.46,236.67,232.94,235.63,120154.0
2018-08-01 12:00:00,235.64,236.75,233.59,235.79,36175.0,235.64,236.75,233.59,235.79,36175.0
2018-08-01 13:00:00,235.98,239.84,235.8,237.93,84027.0,235.98,239.84,235.8,237.93,84027.0
2018-08-01 14:00:00,237.63,237.76,234.85,236.01,74336.0,237.63,237.76,234.85,236.01,74336.0
2018-08-01 15:00:00,236.25,237.64,235.03,236.27,143535.0,236.25,237.64,235.03,236.27,143535.0
2018-08-02 09:30:00,234.69,240.58,234.25,239.48,33398.0,234.69,240.58,234.25,239.48,33398.0
2018-08-02 10:00:00,239.05,241.54,236.2,239.12,60644.0,239.05,241.54,236.2,239.12,60644.0
2018-08-02 11:00:00,239.12,241.6,238.0,241.51,53436.0,239.12,241.6,238.0,241.51,53436.0
2018-08-02 12:00:00,241.24,243.04,240.66,240.98,48694.0,241.24,243.04,240.66,240.98,48694.0
2018-08-02 13:00:00,241.08,241.54,239.59,239.62,27734.0,241.08,241.54,239.59,239.62,27734.0
2018-08-02 14:00:00,239.73,239.79,238.57,238.75,33397.0,239.73,239.79,238.57,238.75,33397.0
2018-08-02 15:00:00,238.81,241.01,238.71,240.78,82455.0,238.81,241.01,238.71,240.78,82455.0
2018-08-03 09:30:00,241.0,243.23,238.38,239.95,46043.0,241.0,243.23,238.38,239.95,46043.0
2018-08-03 10:00:00,240.0,241.25,239.3,240.98,65164.0,240.0,241.25,239.3,240.98,65164.0
2018-08-03 11:00:00,241.1,242.71,240.52,242.14,33791.0,241.1,242.71,240.52,242.14,33791.0
2018-08-03 12:00:00,242.18,242.21,240.97,240.97,36597.0,242.18,242.21,240.97,240.97,36597.0
2018-08-03 13:00:00,241.04,241.6,240.37,241.38,22833.0,241.04,241.6,240.37,241.38,22833.0
2018-08-03 14:00:00,241.38,243.2,241.14,243.17,24481.0,241.38,243.2,241.14,243.17,24481.0
2018-08-03 15:00:00,243.25,243.37,242.4,242.64,63956.0,243.25,243.37,242.4,242.64,63956.0
2018-08-06 09:30:00,242.06,244.0,240.56,244.0,14783.0,242.06,244.0,240.56,244.0,14783.0
2018-08-06 10:00:00,244.01,244.31,241.94,241.99,20133.0,244.01,244.31,241.94,241.99,20133.0
2018-08-06 11:00:00,241.99,243.19,241.45,242.18,20596.0,241.99,243.19,241.45,242.18,20596.0
2018-08-06 12:00:00,242.07,242.36,241.3,242.36,21740.0,242.07,242.36,241.3,242.36,21740.0
2018-08-06 13:00:00,242.27,243.0,241.77,241.77,23350.0,242.27,243.0,241.77,241.77,23350.0
2018-08-06 14:00:00,241.87,242.54,241.43,242.05,25951.0,241.87,242.54,241.43,242.05,25951.0
2018-08-06 15:00:00,241.87,243.35,241.79,242.94,50114.0,241.87,243.35,241.79,242.94,50114.0
2018-08-07 09:30:00,243.99,245.59,243.78,244.88,45092.0,243.99,245.59,243.78,244.88,45092.0
2018-08-07 10:00:00,244.89,245.4,244.26,244.46,42521.0,244.89,245.4,244.26,244.46,42521.0
2018-08-07 11:00:00,244.52,245.27,244.04,244.13,30460.0,244.52,245.27,244.04,244.13,30460.0
2018-08-07 12:00:00,244.06,245.27,244.06,245.23,26994.0,244.06,245.27,244.06,245.23,26994.0
2018-08-07 13:00:00,245.15,245.69,244.64,245.69,26061.0,245.15,245.69,244.64,245.69,26061.0
2018-08-07 14:00:00,245.73,245.84,245.21,245.59,20781.0,245.73,245.84,245.21,245.59,20781.0
2018-08-07 15:00:00,245.48,246.21,245.15,245.53,58679.0,245.48,246.21,245.15,245.53,58679.0
2018-08-08 09:30:00,246.26,246.31,244.35,244.66,27733.0,246.26,246.31,244.35,244.66,27733.0
2018-08-08 10:00:00,244.7,244.75,243.49,244.33,35010.0,244.7,244.75,243.49,244.33,35010.0
2018-08-08 11:00:00,244.3,244.69,243.94,244.12,17074.0,244.3,244.69,243.94,244.12,17074.0
2018-08-08 12:00:00,244.08,244.99,243.97,244.83,15278.0,244.08,244.99,243.97,244.83,15278.0
2018-08-08 13:00:00,244.76,245.45,244.68,245.35,17486.0,244.76,245.45,244.68,245.35,17486.0
2018-08-08 14:00:00,245.35,246.3,245.24,246.07,22765.0,245.35,246.3,245.24,246.07,22765.0
2018-08-08 15:00:00,245.94,246.77,245.94,246.16,36516.0,245.94,246.77,245.94,246.16,36516.0
2018-08-09 09:30:00,246.73,249.18,246.73,247.52,24409.0,246.73,249.18,246.73,247.52,24409.0
2018-08-09 10:00:00,247.52,248.49,246.96,247.69,56656.0,247.52,248.49,246.96,247.69,56656.0
2018-08-09 11:00:00,247.7,248.37,246.59,246.71,37285.0,247.7,248.37,246.59,246.71,37285.0
2018-08-09 12:00:00,246.69,247.39,246.23,246.75,21336.0,246.69,247.39,246.23,246.75,21336.0
2018-08-09 13:00:00,246.75,246.97,246.21,246.5,28255.0,246.75,246.97,246.21,246.5,28255.0
2018-08-09 14:00:00,246.5,246.5,245.46,245.62,20990.0,246.5,246.5,245.46,245.62,20990.0
2018-08-09 15:00:00,245.61,245.75,244.27,244.62,62016.0,245.61,245.75,244.27,244.62,62016.0
2018-08-10 09:30:00,242.92,244.27,242.04,242.93,16739.0,242.92,244.27,242.04,242.93,16739.0
2018-08-10 10:00:00,242.63,244.46,242.37,244.34,26799.0,242.63,244.46,242.37,244.34,26799.0
2018-08-10 11:00:00,244.5,245.83,244.44,244.98,33414.0,244.5,245.83,244.44,244.98,33414.0
2018-08-10 12:00:00,245.01,245.65,244.31,245.34,19942.0,245.01,245.65,244.31,245.34,19942.0
2018-08-10 13:00:00,245.34,245.34,242.9,243.0,17445.0,245.34,245.34,242.9,243.0,17445.0
2018-08-10 14:00:00,242.99,243.53,242.49,242.81,10510.0,242.99,243.53,242.49,242.81,10510.0
2018-08-10 15:00:00,242.74,243.99,242.44,243.52,40267.0,242.74,243.99,242.44,243.52,40267.0
2018-08-13 09:30:00,243.65,245.47,243.65,244.55,20062.0,243.65,245.47,243.65,244.55,20062.0
2018-08-13 10:00:00,244.55,244.8,243.8,244.14,19675.0,244.55,244.8,243.8,244.14,19675.0
2018-08-13 11:00:00,244.13,244.2,242.2,242.2,18714.0,244.13,244.2,242.2,242.2,18714.0
2018-08-13 12:00:00,242.37,242.94,241.53,241.76,20427.0,242.37,242.94,241.53,241.76,20427.0
2018-08-13 13:00:00,241.66,242.0,241.27,241.27,31131.0,241.66,242.0,241.27,241.27,31131.0
2018-08-13 14:00:00,241.38,242.84,241.19,241.38,36287.0,241.38,242.84,241.19,241.38,36287.0
2018-08-13 15:00:00,241.31,241.37,240.32,240.63,99713.0,241.31,241.37,240.32,240.63,99713.0
2018-08-14 09:30:00,242.05,242.43,240.21,240.21,23744.0,242.05,242.43,240.21,240.21,23744.0
2018-08-14 10:00:00,240.25,242.96,239.88,242.45,38675.0,240.25,242.96,239.88,242.45,38675.0
2018-08-14 11:00:00,242.33,243.49,242.27,242.98,15315.0,242.33,243.49,242.27,242.98,15315.0
2018-08-14 12:00:00,242.97,244.91,242.97,244.19,22309.0,242.97,244.91,242.97,244.19,22309.0
2018-08-14 13:00:00,244.24,244.45,242.83,243.3,12532.0,244.24,244.45,242.83,243.3,12532.0
2018-08-14 14:00:00,243.3,244.19,242.77,243.92,23934.0,243.3,244.19,242.77,243.92,23934.0
2018-08-14 15:00:00,243.85,243.93,243.19,243.47,48162.0,243.85,243.93,243.19,243.47,48162.0
2018-08-15 09:30:00,241.48,242.81,240.47,240.47,21095.0,241.48,242.81,240.47,240.47,21095.0
2018-08-15 10:00:00,240.24,241.04,238.43,239.86,22749.0,240.24,241.04,238.43,239.86,22749.0
2018-08-15 11:00:00,239.44,241.4,239.28,240.02,16481.0,239.44,241.4,239.28,240.02,16481.0
2018-08-15 12:00:00,240.09,242.06,240.09,241.77,15983.0,240.09,242.06,240.09,241.77,15983.0
2018-08-15 13:00:00,241.71,242.02,240.77,240.97,9762.0,241.71,242.02,240.77,240.97,9762.0
2018-08-15 14:00:00,240.76,240.86,239.61,240.57,17566.0,240.76,240.86,239.61,240.57,17566.0
2018-08-15 15:00:00,240.71,242.18,240.5,241.67,35050.0,240.71,242.18,240.5,241.67,35050.0
2018-08-16 09:30:00,242.99,243.36,241.61,242.32,14105.0,242.99,243.36,241.61,242.32,14105.0
2018-08-16 10:00:00,242.36,243.67,241.66,242.3,38957.0,242.36,243.67,241.66,242.3,38957.0
2018-08-16 11:00:00,242.41,243.9,242.27,243.53,28995.0,242.41,243.9,242.27,243.53,28995.0
2018-08-16 12:00:00,243.55,243.89,243.21,243.35,28533.0,243.55,243.89,243.21,243.35,28533.0
2018-08-16 13:00:00,243.51,244.04,243.03,243.5,21319.0,243.51,244.04,243.03,243.5,21319.0
2018-08-16 14:00:00,243.49,243.77,242.72,242.91,15997.0,243.49,243.77,242.72,242.91,15997.0
2018-08-16 15:00:00,242.9,243.45,242.7,243.3,52536.0,242.9,243.45,242.7,243.3,52536.0
2018-08-17 09:30:00,242.98,243.89,241.44,243.82,39403.0,242.98,243.89,241.44,243.82,39403.0
2018-08-17 10:00:00,243.72,243.72,241.84,242.37,22931.0,243.72,243.72,241.84,242.37,22931.0
2018-08-17 11:00:00,242.39,243.08,242.24,242.64,21831.0,242.39,243.08,242.24,242.64,21831.0
2018-08-17 12:00:00,242.7,242.7,240.94,240.94,21161.0,242.7,242.7,240.94,240.94,21161.0
2018-08-17 13:00:00,240.92,242.06,240.89,241.92,26122.0,240.92,242.06,240.89,241.92,26122.0
2018-08-17 14:00:00,241.96,243.0,241.82,242.81,20291.0,241.96,243.0,241.82,242.81,20291.0
2018-08-17 15:00:00,242.9,243.73,242.9,243.47,40790.0,242.9,243.73,242.9,243.47,40790.0
2018-08-20 09:30:00,244.83,245.57,241.84,242.02,46000.0,244.83,245.57,241.84,242.02,46000.0
2018-08-20 10:00:00,242.22,242.27,240.76,240.76,33040.0,242.22,242.27,240.76,240.76,33040.0
2018-08-20 11:00:00,240.91,241.91,240.73,241.58,29493.0,240.91,241.91,240.73,241.58,29493.0
2018-08-20 12:00:00,241.46,242.96,241.43,242.83,40028.0,241.46,242.96,241.43,242.83,40028.0
2018-08-20 13:00:00,243.03,243.81,242.28,242.51,69876.0,243.03,243.81,242.28,242.51,69876.0
2018-08-20 14:00:00,242.72,243.62,242.72,243.11,45145.0,242.72,243.62,242.72,243.11,45145.0
2018-08-20 15:00:00,243.09,243.83,242.41,242.47,65255.0,243.09,243.83,242.41,242.47,65255.0
2018-08-21 09:30:00,242.7,245.41,242.39,244.01,47466.0,242.7,245.41,242.39,244.01,47466.0
2018-08-21 10:00:00,244.02,245.26,242.47,243.37,57131.0,244.02,245.26,242.47,243.37,57131.0
2018-08-21 11:00:00,243.48,243.64,242.33,242.68,16226.0,243.48,243.64,242.33,242.68,16226.0
2018-08-21 12:00:00,242.8,244.05,242.76,244.04,26778.0,242.8,244.05,242.76,244.04,26778.0
2018-08-21 13:00:00,243.8,243.86,243.29,243.38,17174.0,243.8,243.86,243.29,243.38,17174.0
2018-08-21 14:00:00,243.31,243.53,242.73,242.99,30823.0,243.31,243.53,242.73,242.99,30823.0
2018-08-21 15:00:00,242.98,243.6,242.47,242.52,84675.0,242.98,243.6,242.47,242.52,84675.0
2018-08-22 09:30:00,242.0,244.28,241.31,243.01,26107.0,242.0,244.28,241.31,243.01,26107.0
2018-08-22 10:00:00,243.21,245.24,243.03,244.95,28858.0,243.21,245.24,243.03,244.95,28858.0
2018-08-22 11:00:00,245.1,246.54,244.81,245.82,47248.0,245.1,246.54,244.81,245.82,47248.0
2018-08-22 12:00:00,245.75,245.75,244.43,244.95,17096.0,245.75,245.75,244.43,244.95,17096.0
2018-08-22 13:00:00,245.05,245.83,244.9,245.8,9590.0,245.05,245.83,244.9,245.8,9590.0
2018-08-22 14:00:00,245.78,246.06,245.15,246.02,37341.0,245.78,246.06,245.15,246.02,37341.0
2018-08-22 15:00:00,246.12,246.23,245.67,245.89,42544.0,246.12,246.23,245.67,245.89,42544.0
2018-08-23 09:30:00,245.86,247.26,245.86,246.97,14086.0,245.86,247.26,245.86,246.97,14086.0
2018-08-23 10:00:00,246.64,248.99,246.5,248.76,27708.0,246.64,248.99,246.5,248.76,27708.0
2018-08-23 11:00:00,248.65,248.96,246.57,247.23,91073.0,248.65,248.96,246.57,247.23,91073.0
2018-08-23 12:00:00,247.35,247.35,245.5,245.82,30299.0,247.35,247.35,245.5,245.82,30299.0
2018-08-23 13:00:00,245.86,246.53,245.34,245.4,18986.0,245.86,246.53,245.34,245.4,18986.0
2018-08-23 14:00:00,245.63,246.22,245.63,246.12,23799.0,245.63,246.22,245.63,246.12,23799.0
2018-08-23 15:00:00,246.19,246.29,245.65,245.97,54728.0,246.19,246.29,245.65,245.97,54728.0
2018-08-24 09:30:00,246.71,247.5,245.74,246.02,30374.0,246.71,247.5,245.74,246.02,30374.0
2018-08-24 10:00:00,246.15,248.19,246.15,246.96,48109.0,246.15,248.19,246.15,246.96,48109.0
2018-08-24 11:00:00,247.0,248.82,246.73,248.66,41090.0,247.0,248.82,246.73,248.66,41090.0
2018-08-24 12:00:00,248.63,249.57,247.93,247.99,45889.0,248.63,249.57,247.93,247.99,45889.0
2018-08-24 13:00:00,248.04,250.51,247.87,250.43,55630.0,248.04,250.51,247.87,250.43,55630.0
2018-08-24 14:00:00,250.41,251.3,248.56,249.28,51271.0,250.41,251.3,248.56,249.28,51271.0
2018-08-24 15:00:00,249.41,250.36,249.23,249.5,67811.0,249.41,250.36,249.23,249.5,67811.0
2018-08-27 09:30:00,250.67,251.25,248.64,249.68,22727.0,250.67,251.25,248.64,249.68,22727.0
2018-08-27 10:00:00,249.69,252.8,249.59,251.72,49851.0,249.69,252.8,249.59,251.72,49851.0
2018-08-27 11:00:00,251.88,254.02,251.28,254.02,62957.0,251.88,254.02,251.28,254.02,62957.0
2018-08-27 12:00:00,253.92,255.09,252.27,252.66,65531.0,253.92,255.09,252.27,252.66,65531.0
2018-08-27 13:00:00,252.72,253.1,252.12,252.61,40509.0,252.72,253.1,252.12,252.61,40509.0
2018-08-27 14:00:00,252.65,253.72,251.51,251.62,41614.0,252.65,253.72,251.51,251.62,41614.0
2018-08-27 15:00:00,251.53,251.72,250.93,251.34,54023.0,251.53,251.72,250.93,251.34,54023.0
2018-08-28 09:30:00,251.62,253.46,251.13,251.49,31277.0,251.62,253.46,251.13,251.49,31277.0
2018-08-28 10:00:00,251.36,253.08,251.09,252.85,29821.0,251.36,253.08,251.09,252.85,29821.0
2018-08-28 11:00:00,252.73,252.86,250.84,251.19,35802.0,252.73,252.86,250.84,251.19,35802.0
2018-08-28 12:00:00,250.98,252.23,250.95,251.28,23345.0,250.98,252.23,250.95,251.28,23345.0
2018-08-28 13:00:00,251.17,251.81,251.17,251.65,7930.0,251.17,251.81,251.17,251.65,7930.0
2018-08-28 14:00:00,251.55,251.81,250.88,251.17,16543.0,251.55,251.81,250.88,251.17,16543.0
2018-08-28 15:00:00,251.33,251.75,251.05,251.69,25322.0,251.33,251.75,251.05,251.69,25322.0
2018-08-29 09:30:00,251.7,254.38,251.7,253.02,24553.0,251.7,254.38,251.7,253.02,24553.0
2018-08-29 10:00:00,253.13,253.68,252.03,253.62,38077.0,253.13,253.68,252.03,253.62,38077.0
2018-08-29 11:00:00,253.58,254.92,253.35,254.89,23667.0,253.58,254.92,253.35,254.89,23667.0
2018-08-29 12:00:00,254.87,255.98,254.59,255.68,24419.0,254.87,255.98,254.59,255.68,24419.0
2018-08-29 13:00:00,255.85,256.22,254.31,254.31,19308.0,255.85,256.22,254.31,254.31,19308.0
2018-08-29 14:00:00,254.37,255.4,254.23,255.29,14552.0,254.37,255.4,254.23,255.29,14552.0
2018-08-29 15:00:00,255.41,256.06,254.05,254.51,80987.0,255.41,256.06,254.05,254.51,80987.0
2018-08-30 09:30:00,253.75,254.46,252.58,253.16,17833.0,253.75,254.46,252.58,253.16,17833.0
2018-08-30 10:00:00,253.31,254.26,253.31,253.72,22329.0,253.31,254.26,253.31,253.72,22329.0
2018-08-30 11:00:00,253.8,254.02,253.15,253.66,47360.0,253.8,254.02,253.15,253.66,47360.0
2018-08-30 12:00:00,253.72,254.77,253.68,254.48,12515.0,253.72,254.77,253.68,254.48,12515.0
2018-08-30 13:00:00,254.51,254.56,253.55,253.69,13002.0,254.51,254.56,253.55,253.69,13002.0
2018-08-30 14:00:00,253.78,254.04,252.42,252.56,20345.0,253.78,254.04,252.42,252.56,20345.0
2018-08-30 15:00:00,252.52,253.66,252.11,253.49,50577.0,252.52,253.66,252.11,253.49,50577.0
2018-08-31 09:30:00,253.37,255.0,253.11,253.67,10483.0,253.37,255.0,253.11,253.67,10483.0
2018-08-31 10:00:00,253.55,253.75,252.35,252.69,19746.0,253.55,253.75,252.35,252.69,19746.0
2018-08-31 11:00:00,252.7,253.25,252.21,252.42,45792.0,252.7,253.25,252.21,252.42,45792.0
2018-08-31 12:00:00,252.42,253.1,252.32,252.88,18777.0,252.42,253.1,252.32,252.88,18777.0
2018-08-31 13:00:00,252.8,253.25,252.39,253.25,12156.0,252.8,253.25,252.39,253.25,12156.0
2018-08-31 14:00:00,253.3,253.3,252.53,252.87,15908.0,253.3,253.3,252.53,252.87,15908.0
2018-08-31 15:00:00,252.86,255.15,252.79,254.01,75444.0,252.86,255.15,252.79,254.01,75444.0
2018-09-04 09:30:00,253.37,254.28,250.58,252.95,38638.0,253.37,254.28,250.58,252.95,38638.0
2018-09-04 10:00:00,252.95,253.16,251.4,252.9,54504.0,252.95,253.16,251.4,252.9,54504.0
2018-09-04 11:00:00,252.67,252.67,250.68,250.89,31328.0,252.67,252.67,250.68,250.89,31328.0
2018-09-04 12:00:00,250.72,250.83,249.64,250.53,32779.0,250.72,250.83,249.64,250.53,32779.0
2018-09-04 13:00:00,250.38,251.62,250.38,251.6,26725.0,250.38,251.62,250.38,251.6,26725.0
2018-09-04 14:00:00,251.53,251.74,251.02,251.3,48757.0,251.53,251.74,251.02,251.3,48757.0
2018-09-04 15:00:00,251.3,251.98,250.75,251.09,85247.0,251.3,251.98,250.75,251.09,85247.0
2018-09-05 09:30:00,251.09,251.7,249.25,249.4,21917.0,251.09,251.7,249.25,249.4,21917.0
2018-09-05 10:00:00,249.37,249.63,244.84,245.65,68966.0,249.37,249.63,244.84,245.65,68966.0
2018-09-05 11:00:00,245.65,245.65,243.64,244.21,64075.0,245.65,245.65,243.64,244.21,64075.0
2018-09-05 12:00:00,244.35,245.07,243.81,244.24,37797.0,244.35,245.07,243.81,244.24,37797.0
2018-09-05 13:00:00,244.14,246.94,243.7,246.32,83242.0,244.14,246.94,243.7,246.32,83242.0
2018-09-05 14:00:00,246.42,246.63,245.34,245.7,42071.0,246.42,246.63,245.34,245.7,42071.0
2018-09-05 15:00:00,245.75,246.28,245.2,245.65,123697.0,245.75,246.28,245.2,245.65,123697.0
2018-09-06 09:30:00,245.43,247.04,244.85,246.69,12845.0,245.43,247.04,244.85,246.69,12845.0
2018-09-06 10:00:00,246.51,247.3,244.47,246.22,54078.0,246.51,247.3,244.47,246.22,54078.0
2018-09-06 11:00:00,246.15,246.34,243.79,244.07,34767.0,246.15,246.34,243.79,244.07,34767.0
2018-09-06 12:00:00,244.26,244.55,243.02,243.41,53230.0,244.26,244.55,243.02,243.41,53230.0
2018-09-06 13:00:00,243.5,243.95,242.84,243.53,34906.0,243.5,243.95,242.84,243.53,34906.0
2018-09-06 14:00:00,243.55,244.47,243.37,244.03,30854.0,243.55,244.47,243.37,244.03,30854.0
2018-09-06 15:00:00,244.02,245.13,244.02,244.26,90920.0,244.02,245.13,244.02,244.26,90920.0
2018-09-07 09:30:00,244.17,246.4,243.55,246.15,24065.0,244.17,246.4,243.55,246.15,24065.0
2018-09-07 10:00:00,245.93,246.27,245.03,245.27,33935.0,245.93,246.27,245.03,245.27,33935.0
2018-09-07 11:00:00,245.42,246.0,244.97,245.18,20275.0,245.42,246.0,244.97,245.18,20275.0
2018-09-07 12:00:00,245.02,245.02,243.65,243.98,15475.0,245.02,245.02,243.65,243.98,15475.0
2018-09-07 13:00:00,244.06,244.06,242.84,243.1,13132.0,244.06,244.06,242.84,243.1,13132.0
2018-09-07 14:00:00,242.92,243.29,242.42,243.21,23807.0,242.92,243.29,242.42,243.21,23807.0
2018-09-07 15:00:00,243.2,243.33,241.92,242.58,71996.0,243.2,243.33,241.92,242.58,71996.0
2018-09-10 09:30:00,244.5,245.35,243.56,245.34,27376.0,244.5,245.35,243.56,245.34,27376.0
2018-09-10 10:00:00,245.49,245.57,243.55,245.23,64836.0,245.49,245.57,243.55,245.23,64836.0
2018-09-10 11:00:00,245.13,246.89,245.04,246.45,34009.0,245.13,246.89,245.04,246.45,34009.0
2018-09-10 12:00:00,246.6,247.46,246.4,246.85,22768.0,246.6,247.46,246.4,246.85,22768.0
2018-09-10 13:00:00,247.02,247.98,246.56,247.53,52346.0,247.02,247.98,246.56,247.53,52346.0
2018-09-10 14:00:00,247.5,247.99,247.37,247.38,43708.0,247.5,247.99,247.37,247.38,43708.0
2018-09-10 15:00:00,247.43,247.48,245.64,246.12,75582.0,247.43,247.48,245.64,246.12,75582.0
2018-09-11 09:30:00,246.48,248.09,244.49,246.09,25661.0,246.48,248.09,244.49,246.09,25661.0
2018-09-11 10:00:00,246.14,246.6,242.94,243.5,72679.0,246.14,246.6,242.94,243.5,72679.0
2018-09-11 11:00:00,243.61,244.08,242.36,244.06,53550.0,243.61,244.08,242.36,244.06,53550.0
2018-09-11 12:00:00,244.19,244.71,244.08,244.69,44572.0,244.19,244.71,244.08,244.69,44572.0
2018-09-11 13:00:00,244.89,245.06,243.2,243.28,53477.0,244.89,245.06,243.2,243.28,53477.0
2018-09-11 14:00:00,243.2,244.09,242.6,242.6,42200.0,243.2,244.09,242.6,242.6,42200.0
2018-09-11 15:00:00,242.7,242.82,241.32,242.41,164116.0,242.7,242.82,241.32,242.41,164116.0
2018-09-12 09:30:00,242.4,246.06,242.31,243.57,25391.0,242.4,246.06,242.31,243.57,25391.0
2018-09-12 10:00:00,243.44,244.23,241.69,241.7,19707.0,243.44,244.23,241.69,241.7,19707.0
2018-09-12 11:00:00,241.73,244.61,241.73,243.17,23341.0,241.73,244.61,241.73,243.17,23341.0
2018-09-12 12:00:00,243.3,244.35,242.88,244.07,21264.0,243.3,244.35,242.88,244.07,21264.0
2018-09-12 13:00:00,244.19,244.71,243.92,244.36,12988.0,244.19,244.71,243.92,244.36,12988.0
2018-09-12 14:00:00,244.52,244.94,243.72,244.11,24761.0,244.52,244.94,243.72,244.11,24761.0
2018-09-12 15:00:00,244.21,245.96,244.08,245.66,60549.0,244.21,245.96,244.08,245.66,60549.0
2018-09-13 09:30:00,246.14,249.04,245.71,248.2,15937.0,246.14,249.04,245.71,248.2,15937.0
2018-09-13 10:00:00,248.11,248.16,246.12,246.72,28634.0,248.11,248.16,246.12,246.72,28634.0
2018-09-13 11:00:00,246.9,249.14,246.61,248.68,27128.0,246.9,249.14,246.61,248.68,27128.0
2018-09-13 12:00:00,248.62,249.52,248.4,249.4,42237.0,248.62,249.52,248.4,249.4,42237.0
2018-09-13 13:00:00,249.41,249.62,248.77,248.98,28172.0,249.41,249.62,248.77,248.98,28172.0
2018-09-13 14:00:00,248.91,249.71,248.39,249.51,27456.0,248.91,249.71,248.39,249.51,27456.0
2018-09-13 15:00:00,249.75,249.75,248.48,249.29,53152.0,249.75,249.75,248.48,249.29,53152.0
2018-09-14 09:30:00,248.94,249.89,248.1,249.65,20796.0,248.94,249.89,248.1,249.65,20796.0
2018-09-14 10:00:00,248.85,249.65,248.47,248.79,26056.0,248.85,249.65,248.47,248.79,26056.0
2018-09-14 11:00:00,248.62,249.07,247.88,248.82,19420.0,248.62,249.07,247.88,248.82,19420.0
2018-09-14 12:00:00,248.77,248.85,247.86,248.59,14545.0,248.77,248.85,247.86,248.59,14545.0
2018-09-14 13:00:00,248.39,248.44,247.76,248.26,20616.0,248.39,248.44,247.76,248.26,20616.0
2018-09-14 14:00:00,248.39,248.46,247.07,247.43,15292.0,248.39,248.46,247.07,247.43,15292.0
2018-09-14 15:00:00,247.33,248.38,247.16,247.94,45339.0,247.33,248.38,247.16,247.94,45339.0
2018-09-17 09:30:00,247.72,248.86,245.5,246.1,29273.0,247.72,248.86,245.5,246.1,29273.0
2018-09-17 10:00:00,246.1,246.27,244.5,244.96,25199.0,246.1,246.27,244.5,244.96,25199.0
2018-09-17 11:00:00,245.13,245.49,244.35,245.0,35258.0,245.13,245.49,244.35,245.0,35258.0
2018-09-17 12:00:00,245.04,245.38,243.95,244.53,37900.0,245.04,245.38,243.95,244.53,37900.0
2018-09-17 13:00:00,244.73,244.73,243.5,243.84,22080.0,244.73,244.73,243.5,243.84,22080.0
2018-09-17 14:00:00,243.82,244.25,243.16,243.31,19589.0,243.82,244.25,243.16,243.31,19589.0
2018-09-17 15:00:00,243.4,243.68,242.11,242.97,71154.0,243.4,243.68,242.11,242.97,71154.0
2018-09-18 09:30:00,243.67,244.97,242.0,244.64,17418.0,243.67,244.97,242.0,244.64,17418.0
2018-09-18 10:00:00,244.81,246.13,244.66,246.05,68048.0,244.81,246.13,244.66,246.05,68048.0
2018-09-18 11:00:00,245.98,247.36,245.67,247.3,69521.0,245.98,247.36,245.67,247.3,69521.0
2018-09-18 12:00:00,247.43,247.7,246.51,246.59,21391.0,247.43,247.7,246.51,246.59,21391.0
2018-09-18 13:00:00,246.51,246.83,246.05,246.31,17841.0,246.51,246.83,246.05,246.31,17841.0
2018-09-18 14:00:00,246.35,246.46,244.98,244.98,26492.0,246.35,246.46,244.98,244.98,26492.0
2018-09-18 15:00:00,244.95,245.58,244.58,245.22,69726.0,244.95,245.58,244.58,245.22,69726.0
2018-09-19 09:30:00,244.93,245.73,244.07,244.88,22484.0,244.93,245.73,244.07,244.88,22484.0
2018-09-19 10:00:00,244.86,245.48,242.56,242.75,31454.0,244.86,245.48,242.56,242.75,31454.0
2018-09-19 11:00:00,242.97,244.43,242.93,244.3,14606.0,242.97,244.43,242.93,244.3,14606.0
2018-09-19 12:00:00,244.26,244.4,243.15,243.25,24844.0,244.26,244.4,243.15,243.25,24844.0
2018-09-19 13:00:00,243.2,243.47,242.3,242.41,23759.0,243.2,243.47,242.3,242.41,23759.0
2018-09-19 14:00:00,242.57,242.71,241.32,241.43,30425.0,242.57,242.71,241.32,241.43,30425.0
2018-09-19 15:00:00,241.56,241.75,240.02,240.88,199338.0,241.56,241.75,240.02,240.88,199338.0
2018-09-20 09:30:00,241.96,243.09,241.56,242.89,29043.0,241.96,243.09,241.56,242.89,29043.0
2018-09-20 10:00:00,242.55,243.73,240.71,241.37,66168.0,242.55,243.73,240.71,241.37,66168.0
2018-09-20 11:00:00,241.32,242.36,240.17,242.29,97413.0,241.32,242.36,240.17,242.29,97413.0
2018-09-20 12:00:00,242.28,242.43,240.29,240.9,66066.0,242.28,242.43,240.29,240.9,66066.0
2018-09-20 13:00:00,240.79,240.97,239.26,240.27,37142.0,240.79,240.97,239.26,240.27,37142.0
2018-09-20 14:00:00,240.06,241.07,239.8,240.9,32160.0,240.06,241.07,239.8,240.9,32160.0
2018-09-20 15:00:00,240.97,242.34,240.96,242.01,110803.0,240.97,242.34,240.96,242.01,110803.0
2018-09-21 09:30:00,242.92,243.74,242.9,243.4,133777.0,242.92,243.74,242.9,243.4,133777.0
2018-09-21 10:00:00,243.41,244.13,242.16,242.85,35388.0,243.41,244.13,242.16,242.85,35388.0
2018-09-21 11:00:00,242.69,243.69,242.2,243.09,35483.0,242.69,243.69,242.2,243.09,35483.0
2018-09-21 12:00:00,243.01,243.43,242.28,242.59,12243.0,243.01,243.43,242.28,242.59,12243.0
2018-09-21 13:00:00,242.35,242.73,241.84,241.89,19212.0,242.35,242.73,241.84,241.89,19212.0
2018-09-21 14:00:00,241.79,241.9,241.18,241.24,17282.0,241.79,241.9,241.18,241.24,17282.0
2018-09-21 15:00:00,241.26,241.61,240.79,241.13,69946.0,241.26,241.61,240.79,241.13,69946.0
2018-09-24 09:30:00,239.66,241.33,239.01,240.64,14945.0,239.66,241.33,239.01,240.64,14945.0
2018-09-24 10:00:00,240.41,241.43,240.41,240.99,27051.0,240.41,241.43,240.41,240.99,27051.0
2018-09-24 11:00:00,241.24,242.04,240.72,241.34,16971.0,241.24,242.04,240.72,241.34,16971.0
2018-09-24 12:00:00,241.37,241.97,241.13,241.83,16406.0,241.37,241.97,241.13,241.83,16406.0
2018-09-24 13:00:00,242.0,243.03,241.77,243.03,38370.0,242.0,243.03,241.77,243.03,38370.0
2018-09-24 14:00:00,242.83,243.21,242.03,242.03,19065.0,242.83,243.21,242.03,242.03,19065.0
2018-09-24 15:00:00,242.03,242.86,241.96,242.72,57760.0,242.03,242.86,241.96,242.72,57760.0
2018-09-25 09:30:00,243.37,244.86,242.73,244.66,13421.0,243.37,244.86,242.73,244.66,13421.0
2018-09-25 10:00:00,244.51,244.95,243.78,243.84,24530.0,244.51,244.95,243.78,243.84,24530.0
2018-09-25 11:00:00,243.8,244.86,243.8,244.66,14108.0,243.8,244.86,243.8,244.66,14108.0
2018-09-25 12:00:00,244.69,244.99,244.48,244.58,13904.0,244.69,244.99,244.48,244.58,13904.0
2018-09-25 13:00:00,244.78,245.0,244.46,244.87,21043.0,244.78,245.0,244.46,244.87,21043.0
2018-09-25 14:00:00,244.82,245.04,244.62,244.85,17315.0,244.82,245.04,244.62,244.85,17315.0
2018-09-25 15:00:00,244.85,245.97,244.8,245.84,55476.0,244.85,245.97,244.8,245.84,55476.0
2018-09-26 09:30:00,246.69,247.98,244.35,244.85,18998.0,246.69,247.98,244.35,244.85,18998.0
2018-09-26 10:00:00,244.82,245.53,243.48,245.27,26714.0,244.82,245.53,243.48,245.27,26714.0
2018-09-26 11:00:00,245.41,245.73,244.42,245.14,15926.0,245.41,245.73,244.42,245.14,15926.0
2018-09-26 12:00:00,245.2,246.43,244.88,245.74,28811.0,245.2,246.43,244.88,245.74,28811.0
2018-09-26 13:00:00,245.74,246.99,245.53,246.99,13707.0,245.74,246.99,245.53,246.99,13707.0
2018-09-26 14:00:00,246.56,247.52,246.28,246.58,22379.0,246.56,247.52,246.28,246.58,22379.0
2018-09-26 15:00:00,246.49,246.49,243.96,244.41,58864.0,246.49,246.49,243.96,244.41,58864.0
2018-09-27 09:30:00,244.28,248.05,244.28,247.83,22978.0,244.28,248.05,244.28,247.83,22978.0
2018-09-27 10:00:00,247.66,248.83,246.97,248.74,33104.0,247.66,248.83,246.97,248.74,33104.0
2018-09-27 11:00:00,248.87,249.11,247.77,249.1,36406.0,248.87,249.11,247.77,249.1,36406.0
2018-09-27 12:00:00,249.12,249.73,248.75,249.54,27774.0,249.12,249.73,248.75,249.54,27774.0
2018-09-27 13:00:00,249.46,249.83,249.18,249.67,20802.0,249.46,249.83,249.18,249.67,20802.0
2018-09-27 14:00:00,249.68,249.72,249.08,249.28,20030.0,249.68,249.72,249.08,249.28,20030.0
2018-09-27 15:00:00,249.41,249.47,248.05,248.67,73844.0,249.41,249.47,248.05,248.67,73844.0
2018-09-28 09:30:00,248.46,249.43,248.32,249.43,10464.0,248.46,249.43,248.32,249.43,10464.0
2018-09-28 10:00:00,249.39,250.17,249.27,249.88,19336.0,249.39,250.17,249.27,249.88,19336.0
2018-09-28 11:00:00,249.76,250.68,249.52,249.57,25116.0,249.76,250.68,249.52,249.57,25116.0
2018-09-28 12:00:00,249.57,249.79,248.92,249.23,14831.0,249.57,249.79,248.92,249.23,14831.0
2018-09-28 13:00:00,249.24,249.68,248.94,249.14,12974.0,249.24,249.68,248.94,249.14,12974.0
2018-09-28 14:00:00,248.94,248.99,248.13,248.31,22054.0,248.94,248.99,248.13,248.31,22054.0
2018-09-28 15:00:00,248.38,249.82,248.36,249.66,70390.0,248.38,249.82,248.36,249.66,70390.0
2018-10-01 09:30:00,250.0,252.69,249.69,251.7,26274.0,250.0,252.69,249.69,251.7,26274.0
2018-10-01 10:00:00,251.8,252.01,250.16,250.76,23997.0,251.8,252.01,250.16,250.76,23997.0
2018-10-01 11:00:00,250.62,251.0,250.29,250.53,18283.0,250.62,251.0,250.29,250.53,18283.0
2018-10-01 12:00:00,250.8,250.8,249.05,249.82,17246.0,250.8,250.8,249.05,249.82,17246.0
2018-10-01 13:00:00,249.64,250.07,248.73,248.73,12556.0,249.64,250.07,248.73,248.73,12556.0
2018-10-01 14:00:00,248.72,248.97,247.78,248.66,19349.0,248.72,248.97,247.78,248.66,19349.0
2018-10-01 15:00:00,248.73,249.01,247.82,248.89,44180.0,248.73,249.01,247.82,248.89,44180.0
2018-10-02 09:30:00,249.11,249.92,244.3,246.25,21985.0,249.11,249.92,244.3,246.25,21985.0
2018-10-02 10:00:00,246.1,246.74,243.34,243.76,42635.0,246.1,246.74,243.34,243.76,42635.0
2018-10-02 11:00:00,243.71,243.75,242.34,242.59,42209.0,243.71,243.75,242.34,242.59,42209.0
2018-10-02 12:00:00,242.61,243.22,242.15,242.86,39596.0,242.61,243.22,242.15,242.86,39596.0
2018-10-02 13:00:00,243.24,244.53,242.76,244.04,23657.0,243.24,244.53,242.76,244.04,23657.0
2018-10-02 14:00:00,244.12,244.48,243.52,243.56,27124.0,244.12,244.48,243.52,243.56,27124.0
2018-10-02 15:00:00,243.54,243.54,241.63,242.39,98189.0,243.54,243.54,241.63,242.39,98189.0
2018-10-03 09:30:00,243.6,245.15,240.07,242.09,20185.0,243.6,245.15,240.07,242.09,20185.0
2018-10-03 10:00:00,241.99,242.35,240.51,241.07,39756.0,241.99,242.35,240.51,241.07,39756.0
2018-10-03 11:00:00,240.83,240.83,239.14,240.62,62033.0,240.83,240.83,239.14,240.62,62033.0
2018-10-03 12:00:00,240.8,240.86,239.82,240.39,32695.0,240.8,240.86,239.82,240.39,32695.0
2018-10-03 13:00:00,240.3,241.31,239.78,239.86,22129.0,240.3,241.31,239.78,239.86,22129.0
2018-10-03 14:00:00,239.86,240.29,238.82,239.22,38267.0,239.86,240.29,238.82,239.22,38267.0
2018-10-03 15:00:00,239.31,239.71,238.8,239.36,84078.0,239.31,239.71,238.8,239.36,84078.0
2018-10-04 09:30:00,237.9,238.2,233.19,234.54,64649.0,237.9,238.2,233.19,234.54,64649.0
2018-10-04 10:00:00,234.76,234.99,232.49,232.49,69461.0,234.76,234.99,232.49,232.49,69461.0
2018-10-04 11:00:00,232.6,233.55,230.94,231.65,55304.0,232.6,233.55,230.94,231.65,55304.0
2018-10-04 12:00:00,231.72,231.98,229.85,230.22,54297.0,231.72,231.98,229.85,230.22,54297.0
2018-10-04 13:00:00,230.31,230.87,229.82,230.54,40254.0,230.31,230.87,229.82,230.54,40254.0
2018-10-04 14:00:00,230.63,231.2,230.0,230.73,38099.0,230.63,231.2,230.0,230.73,38099.0
2018-10-04 15:00:00,230.64,231.33,229.9,231.08,115024.0,230.64,231.33,229.9,231.08,115024.0
2018-10-05 09:30:00,231.11,233.13,229.3,231.97,31089.0,231.11,233.13,229.3,231.97,31089.0
2018-10-05 10:00:00,232.21,233.5,231.41,231.67,31557.0,232.21,233.5,231.41,231.67,31557.0
2018-10-05 11:00:00,231.54,232.17,228.24,228.24,33089.0,231.54,232.17,228.24,228.24,33089.0
2018-10-05 12:00:00,228.49,229.39,227.56,227.69,22907.0,228.49,229.39,227.56,227.69,22907.0
2018-10-05 13:00:00,227.66,228.13,226.28,228.0,36663.0,227.66,228.13,226.28,228.0,36663.0
2018-10-05 14:00:00,227.93,229.48,227.54,229.23,28249.0,227.93,229.48,227.54,229.23,28249.0
2018-10-05 15:00:00,229.29,230.42,229.04,229.24,104709.0,229.29,230.42,229.04,229.24,104709.0
2018-10-08 09:30:00,228.44,229.09,227.18,228.31,27872.0,228.44,229.09,227.18,228.31,27872.0
2018-10-08 10:00:00,228.31,229.94,227.85,229.41,39745.0,228.31,229.94,227.85,229.41,39745.0
2018-10-08 11:00:00,229.29,229.29,222.62,224.11,67337.0,229.29,229.29,222.62,224.11,67337.0
2018-10-08 12:00:00,224.3,224.3,221.61,221.75,42144.0,224.3,224.3,221.61,221.75,42144.0
2018-10-08 13:00:00,222.04,222.64,221.0,222.03,49859.0,222.04,222.64,221.0,222.03,49859.0
2018-10-08 14:00:00,221.83,224.8,220.51,223.9,42299.0,221.83,224.8,220.51,223.9,42299.0
2018-10-08 15:00:00,223.85,224.85,223.68,224.28,75204.0,223.85,224.85,223.68,224.28,75204.0
2018-10-09 09:30:00,223.69,227.12,222.85,225.09,23125.0,223.69,227.12,222.85,225.09,23125.0
2018-10-09 10:00:00,225.22,226.08,222.66,222.9,74580.0,225.22,226.08,222.66,222.9,74580.0
2018-10-09 11:00:00,222.71,224.96,222.0,224.35,74562.0,222.71,224.96,222.0,224.35,74562.0
2018-10-09 12:00:00,224.35,224.72,223.56,223.58,35901.0,224.35,224.72,223.56,223.58,35901.0
2018-10-09 13:00:00,223.61,223.77,222.37,222.92,25820.0,223.61,223.77,222.37,222.92,25820.0
2018-10-09 14:00:00,222.78,224.15,222.64,223.67,31463.0,222.78,224.15,222.64,223.67,31463.0
2018-10-09 15:00:00,223.67,224.51,223.0,223.99,95467.0,223.67,224.51,223.0,223.99,95467.0
2018-10-10 09:30:00,223.6,224.15,220.42,220.59,38577.0,223.6,224.15,220.42,220.59,38577.0
2018-10-10 10:00:00,220.6,224.91,220.4,223.77,52420.0,220.6,224.91,220.4,223.77,52420.0
2018-10-10 11:00:00,223.34,223.67,221.2,221.2,35504.0,223.34,223.67,221.2,221.2,35504.0
2018-10-10 12:00:00,221.28,222.56,220.73,221.75,31686.0,221.28,222.56,220.73,221.75,31686.0
2018-10-10 13:00:00,221.47,222.78,220.8,222.48,40611.0,221.47,222.78,220.8,222.48,40611.0
2018-10-10 14:00:00,222.1,222.39,219.67,220.73,42389.0,222.1,222.39,219.67,220.73,42389.0
2018-10-10 15:00:00,220.48,220.48,216.64,217.21,106599.0,220.48,220.48,216.64,217.21,106599.0
2018-10-11 09:30:00,216.41,219.75,216.17,219.75,59378.0,216.41,219.75,216.17,219.75,59378.0
2018-10-11 10:00:00,219.84,219.99,217.0,217.14,46941.0,219.84,219.99,217.0,217.14,46941.0
2018-10-11 11:00:00,217.08,217.8,214.88,216.65,41640.0,217.08,217.8,214.88,216.65,41640.0
2018-10-11 12:00:00,216.25,218.83,216.25,217.77,15737.0,216.25,218.83,216.25,217.77,15737.0
2018-10-11 13:00:00,217.61,218.85,216.65,217.63,21568.0,217.61,218.85,216.65,217.63,21568.0
2018-10-11 14:00:00,217.39,217.56,212.55,214.72,36583.0,217.39,217.56,212.55,214.72,36583.0
2018-10-11 15:00:00,214.77,217.47,213.49,214.11,111914.0,214.77,217.47,213.49,214.11,111914.0
2018-10-12 09:30:00,219.6,222.2,219.01,221.91,85339.0,219.6,222.2,219.01,221.91,85339.0
2018-10-12 10:00:00,222.11,223.33,220.0,220.93,45677.0,222.11,223.33,220.0,220.93,45677.0
2018-10-12 11:00:00,220.97,221.14,218.4,219.68,49294.0,220.97,221.14,218.4,219.68,49294.0
2018-10-12 12:00:00,219.56,219.74,216.41,217.65,52160.0,219.56,219.74,216.41,217.65,52160.0
2018-10-12 13:00:00,217.6,219.1,217.12,218.05,38636.0,217.6,219.1,217.12,218.05,38636.0
2018-10-12 14:00:00,218.3,219.35,217.27,219.35,59607.0,218.3,219.35,217.27,219.35,59607.0
2018-10-12 15:00:00,219.39,223.32,219.0,222.44,209651.0,219.39,223.32,219.0,222.44,209651.0
2018-10-15 09:30:00,221.9,222.04,218.58,219.72,21947.0,221.9,222.04,218.58,219.72,21947.0
2018-10-15 10:00:00,219.13,219.88,217.86,218.84,36238.0,219.13,219.88,217.86,218.84,36238.0
2018-10-15 11:00:00,218.95,220.19,218.46,218.46,22704.0,218.95,220.19,218.46,218.46,22704.0
2018-10-15 12:00:00,218.37,219.02,217.36,218.31,19285.0,218.37,219.02,217.36,218.31,19285.0
2018-10-15 13:00:00,218.48,219.49,217.99,219.1,16653.0,218.48,219.49,217.99,219.1,16653.0
2018-10-15 14:00:00,218.85,219.2,217.31,218.64,19915.0,218.85,219.2,217.31,218.64,19915.0
2018-10-15 15:00:00,218.77,219.07,216.86,216.96,64067.0,218.77,219.07,216.86,216.96,64067.0
2018-10-16 09:30:00,219.3,221.02,219.3,221.02,17520.0,219.3,221.02,219.3,221.02,17520.0
2018-10-16 10:00:00,221.2,222.02,220.15,220.98,26948.0,221.2,222.02,220.15,220.98,26948.0
2018-10-16 11:00:00,221.11,222.99,221.06,221.98,16206.0,221.11,222.99,221.06,221.98,16206.0
2018-10-16 12:00:00,222.12,223.97,222.05,223.97,14636.0,222.12,223.97,222.05,223.97,14636.0
2018-10-16 13:00:00,224.08,224.62,223.61,224.34,16059.0,224.08,224.62,223.61,224.34,16059.0
2018-10-16 14:00:00,224.65,225.68,224.65,225.21,33718.0,224.65,225.68,224.65,225.21,33718.0
2018-10-16 15:00:00,224.96,226.25,224.72,225.74,52828.0,224.96,226.25,224.72,225.74,52828.0
2018-10-17 09:30:00,225.04,226.78,223.62,225.44,31717.0,225.04,226.78,223.62,225.44,31717.0
2018-10-17 10:00:00,225.38,226.04,225.0,225.91,37519.0,225.38,226.04,225.0,225.91,37519.0
2018-10-17 11:00:00,225.68,227.01,224.84,226.77,37686.0,225.68,227.01,224.84,226.77,37686.0
2018-10-17 12:00:00,227.32,228.43,227.01,227.61,38097.0,227.32,228.43,227.01,227.61,38097.0
2018-10-17 13:00:00,227.61,229.1,227.2,227.43,22756.0,227.61,229.1,227.2,227.43,22756.0
2018-10-17 14:00:00,227.26,228.65,226.67,228.4,55675.0,227.26,228.65,226.67,228.4,55675.0
2018-10-17 15:00:00,228.34,228.78,227.5,228.52,58536.0,228.34,228.78,227.5,228.52,58536.0
2018-10-18 09:30:00,228.3,228.71,226.53,226.96,30186.0,228.3,228.71,226.53,226.96,30186.0
2018-10-18 10:00:00,226.95,228.41,226.58,228.02,18236.0,226.95,228.41,226.58,228.02,18236.0
2018-10-18 11:00:00,228.0,228.05,224.5,225.19,83906.0,228.0,228.05,224.5,225.19,83906.0
2018-10-18 12:00:00,224.97,226.12,224.1,225.6,26543.0,224.97,226.12,224.1,225.6,26543.0
2018-10-18 13:00:00,225.85,225.95,223.03,223.03,45237.0,225.85,225.95,223.03,223.03,45237.0
2018-10-18 14:00:00,223.18,224.8,223.17,224.41,16213.0,223.18,224.8,223.17,224.41,16213.0
2018-10-18 15:00:00,224.54,224.89,223.52,224.27,51502.0,224.54,224.89,223.52,224.27,51502.0
2018-10-19 09:30:00,226.4,227.97,224.95,225.23,47012.0,226.4,227.97,224.95,225.23,47012.0
2018-10-19 10:00:00,225.06,226.88,224.64,225.25,21739.0,225.06,226.88,224.64,225.25,21739.0
2018-10-19 11:00:00,225.48,225.48,220.77,221.16,22202.0,225.48,225.48,220.77,221.16,22202.0
2018-10-19 12:00:00,221.09,221.4,218.13,220.22,29837.0,221.09,221.4,218.13,220.22,29837.0
2018-10-19 13:00:00,219.84,221.07,219.27,219.72,15089.0,219.84,221.07,219.27,219.72,15089.0
2018-10-19 14:00:00,219.63,219.74,217.8,217.81,60420.0,219.63,219.74,217.8,217.81,60420.0
2018-10-19 15:00:00,217.87,218.97,217.35,218.41,76639.0,217.87,218.97,217.35,218.41,76639.0
2018-10-22 09:30:00,218.3,219.46,215.5,215.71,39782.0,218.3,219.46,215.5,215.71,39782.0
2018-10-22 10:00:00,215.74,217.92,214.4,217.63,78244.0,215.74,217.92,214.4,217.63,78244.0
2018-10-22 11:00:00,217.36,218.91,216.96,218.0,32425.0,217.36,218.91,216.96,218.0,32425.0
2018-10-22 12:00:00,218.06,219.72,217.38,219.72,22417.0,218.06,219.72,217.38,219.72,22417.0
2018-10-22 13:00:00,219.49,220.18,219.06,219.14,12172.0,219.49,220.18,219.06,219.14,12172.0
2018-10-22 14:00:00,219.09,219.92,218.84,219.66,26112.0,219.09,219.92,218.84,219.66,26112.0
2018-10-22 15:00:00,219.56,220.99,219.53,219.78,47424.0,219.56,220.99,219.53,219.78,47424.0
2018-10-23 09:30:00,216.64,217.18,214.42,214.97,39599.0,216.64,217.18,214.42,214.97,39599.0
2018-10-23 10:00:00,214.94,214.94,211.15,211.32,54402.0,214.94,214.94,211.15,211.32,54402.0
2018-10-23 11:00:00,211.38,213.17,211.01,211.76,39477.0,211.38,213.17,211.01,211.76,39477.0
2018-10-23 12:00:00,211.77,215.4,211.71,214.77,43710.0,211.77,215.4,211.71,214.77,43710.0
2018-10-23 13:00:00,214.94,216.76,214.94,216.05,24178.0,214.94,216.76,214.94,216.05,24178.0
2018-10-23 14:00:00,216.2,219.25,216.06,219.24,28044.0,216.2,219.25,216.06,219.24,28044.0
2018-10-23 15:00:00,219.01,219.54,217.74,218.15,76298.0,219.01,219.54,217.74,218.15,76298.0
2018-10-24 09:30:00,218.0,220.63,217.53,220.46,18340.0,218.0,220.63,217.53,220.46,18340.0
2018-10-24 10:00:00,220.62,220.62,217.48,217.49,36252.0,220.62,220.62,217.48,217.49,36252.0
2018-10-24 11:00:00,217.41,217.83,214.68,216.72,53157.0,217.41,217.83,214.68,216.72,53157.0
2018-10-24 12:00:00,216.69,216.96,213.64,214.84,41546.0,216.69,216.96,213.64,214.84,41546.0
2018-10-24 13:00:00,214.66,214.73,211.24,211.24,49058.0,214.66,214.73,211.24,211.24,49058.0
2018-10-24 14:00:00,211.21,212.74,210.71,211.1,45730.0,211.21,212.74,210.71,211.1,45730.0
2018-10-24 15:00:00,210.83,211.0,206.4,206.95,137328.0,210.83,211.0,206.4,206.95,137328.0
2018-10-25 09:30:00,208.25,209.71,205.57,208.44,32740.0,208.25,209.71,205.57,208.44,32740.0
2018-10-25 10:00:00,208.65,211.36,208.65,210.73,44310.0,208.65,211.36,208.65,210.73,44310.0
2018-10-25 11:00:00,210.61,212.17,209.98,211.66,30018.0,210.61,212.17,209.98,211.66,30018.0
2018-10-25 12:00:00,211.59,212.66,211.01,211.83,42592.0,211.59,212.66,211.01,211.83,42592.0
2018-10-25 13:00:00,211.86,212.26,210.92,211.92,27168.0,211.86,212.26,210.92,211.92,27168.0
2018-10-25 14:00:00,212.0,213.67,211.68,213.21,39966.0,212.0,213.67,211.68,213.21,39966.0
2018-10-25 15:00:00,213.12,213.15,210.51,210.76,144252.0,213.12,213.15,210.51,210.76,144252.0
2018-10-26 09:30:00,204.56,207.99,203.4,206.64,32214.0,204.56,207.99,203.4,206.64,32214.0
2018-10-26 10:00:00,206.44,206.44,200.98,201.03,102719.0,206.44,206.44,200.98,201.03,102719.0
2018-10-26 11:00:00,201.06,206.86,200.85,206.67,59573.0,201.06,206.86,200.85,206.67,59573.0
2018-10-26 12:00:00,206.87,207.82,205.7,205.93,105041.0,206.87,207.82,205.7,205.93,105041.0
2018-10-26 13:00:00,206.1,207.1,203.75,204.4,163259.0,206.1,207.1,203.75,204.4,163259.0
2018-10-26 14:00:00,204.42,206.37,204.42,204.74,145206.0,204.42,206.37,204.42,204.74,145206.0
2018-10-26 15:00:00,204.89,205.74,202.76,203.38,273501.0,204.89,205.74,202.76,203.38,273501.0
2018-10-29 09:30:00,206.75,207.74,201.88,204.88,54203.0,206.75,207.74,201.88,204.88,54203.0
2018-10-29 10:00:00,205.32,209.1,205.32,208.15,88440.0,205.32,209.1,205.32,208.15,88440.0
2018-10-29 11:00:00,208.3,208.91,206.45,206.63,31835.0,208.3,208.91,206.45,206.63,31835.0
2018-10-29 12:00:00,206.7,206.71,204.0,205.88,30318.0,206.7,206.71,204.0,205.88,30318.0
2018-10-29 13:00:00,205.85,207.3,205.85,206.46,47530.0,205.85,207.3,205.85,206.46,47530.0
2018-10-29 14:00:00,206.3,206.48,203.92,204.51,43025.0,206.3,206.48,203.92,204.51,43025.0
2018-10-29 15:00:00,204.48,204.69,199.86,203.94,127895.0,204.48,204.69,199.86,203.94,127895.0
2018-10-30 09:30:00,204.21,208.61,203.75,208.51,31273.0,204.21,208.61,203.75,208.51,31273.0
2018-10-30 10:00:00,208.47,210.46,207.48,209.58,85640.0,208.47,210.46,207.48,209.58,85640.0
2018-10-30 11:00:00,209.61,210.33,207.71,209.41,63768.0,209.61,210.33,207.71,209.41,63768.0
2018-10-30 12:00:00,209.36,209.78,207.79,207.84,37854.0,209.36,209.78,207.79,207.84,37854.0
2018-10-30 13:00:00,207.4,208.65,206.3,208.51,38338.0,207.4,208.65,206.3,208.51,38338.0
2018-10-30 14:00:00,208.61,209.75,206.94,209.46,39248.0,208.61,209.75,206.94,209.46,39248.0
2018-10-30 15:00:00,209.41,210.4,208.69,210.17,96609.0,209.41,210.4,208.69,210.17,96609.0
2018-10-31 09:30:00,213.49,215.0,211.75,214.13,41080.0,213.49,215.0,211.75,214.13,41080.0
2018-10-31 10:00:00,214.13,216.11,212.98,213.0,54907.0,214.13,216.11,212.98,213.0,54907.0
2018-10-31 11:00:00,213.03,213.33,211.39,211.8,47158.0,213.03,213.33,211.39,211.8,47158.0
2018-10-31 12:00:00,211.97,213.42,210.89,212.45,35488.0,211.97,213.42,210.89,212.45,35488.0
2018-10-31 13:00:00,212.28,213.32,211.74,212.66,60653.0,212.28,213.32,211.74,212.66,60653.0
2018-10-31 14:00:00,212.6,214.48,212.55,214.3,73051.0,212.6,214.48,212.55,214.3,73051.0
2018-10-31 15:00:00,214.13,214.39,211.73,211.89,182037.0,214.13,214.39,211.73,211.89,182037.0
2018-11-01 09:30:00,196.88,207.8,190.0,192.16,184386.0,196.88,207.8,190.0,192.16,184386.0
2018-11-01 10:00:00,192.16,202.0,192.0,201.38,286173.0,192.16,202.0,192.0,201.38,286173.0
2018-11-01 11:00:00,202.15,207.51,201.19,204.68,183618.0,202.15,207.51,201.19,204.68,183618.0
2018-11-01 12:00:00,204.8,207.19,203.53,207.19,97770.0,204.8,207.19,203.53,207.19,97770.0
2018-11-01 13:00:00,207.19,207.19,204.02,204.02,116053.0,207.19,207.19,204.02,204.02,116053.0
2018-11-01 14:00:00,204.13,205.45,203.32,205.45,129564.0,204.13,205.45,203.32,205.45,129564.0
2018-11-01 15:00:00,205.46,205.6,203.86,205.08,204466.0,205.46,205.6,203.86,205.08,204466.0
2018-11-02 09:30:00,206.0,209.87,205.56,206.28,52464.0,206.0,209.87,205.56,206.28,52464.0
2018-11-02 10:00:00,206.44,206.97,202.42,203.3,73354.0,206.44,206.97,202.42,203.3,73354.0
2018-11-02 11:00:00,203.29,205.33,202.89,203.46,124242.0,203.29,205.33,202.89,203.46,124242.0
2018-11-02 12:00:00,203.46,203.63,195.01,200.39,178351.0,203.46,203.63,195.01,200.39,178351.0
2018-11-02 13:00:00,200.31,203.61,200.06,203.15,66396.0,200.31,203.61,200.06,203.15,66396.0
2018-11-02 14:00:00,203.13,205.3,201.6,204.67,102238.0,203.13,205.3,201.6,204.67,102238.0
2018-11-02 15:00:00,204.79,205.35,203.44,204.91,142223.0,204.79,205.35,203.44,204.91,142223.0
2018-11-05 09:30:00,205.44,205.53,203.85,203.85,29004.0,205.44,205.53,203.85,203.85,29004.0
2018-11-05 10:00:00,204.02,204.43,201.6,203.12,36717.0,204.02,204.43,201.6,203.12,36717.0
2018-11-05 11:00:00,203.57,204.0,201.22,201.86,40800.0,203.57,204.0,201.22,201.86,40800.0
2018-11-05 12:00:00,201.91,202.54,200.53,200.84,28935.0,201.91,202.54,200.53,200.84,28935.0
2018-11-05 13:00:00,200.78,201.2,198.86,198.9,36734.0,200.78,201.2,198.86,198.9,36734.0
2018-11-05 14:00:00,198.9,200.71,198.4,200.34,42789.0,198.9,200.71,198.4,200.34,42789.0
2018-11-05 15:00:00,200.37,201.63,200.25,201.45,144570.0,200.37,201.63,200.25,201.45,144570.0
2018-11-06 09:30:00,201.83,204.09,201.45,202.19,31720.0,201.83,204.09,201.45,202.19,31720.0
2018-11-06 10:00:00,202.04,203.0,201.3,201.34,58590.0,202.04,203.0,201.3,201.34,58590.0
2018-11-06 11:00:00,201.23,202.68,200.13,202.29,36970.0,201.23,202.68,200.13,202.29,36970.0
2018-11-06 12:00:00,202.21,202.99,201.88,202.53,40374.0,202.21,202.99,201.88,202.53,40374.0
2018-11-06 13:00:00,202.53,203.37,201.9,202.18,19548.0,202.53,203.37,201.9,202.18,19548.0
2018-11-06 14:00:00,202.14,202.46,200.96,201.66,26045.0,202.14,202.46,200.96,201.66,26045.0
2018-11-06 15:00:00,201.63,202.56,201.12,202.25,89704.0,201.63,202.56,201.12,202.25,89704.0
2018-11-07 09:30:00,203.98,205.57,203.12,205.53,24211.0,203.98,205.57,203.12,205.53,24211.0
2018-11-07 10:00:00,205.35,208.79,205.27,207.5,44564.0,205.35,208.79,205.27,207.5,44564.0
2018-11-07 11:00:00,207.55,209.42,206.69,209.42,45064.0,207.55,209.42,206.69,209.42,45064.0
2018-11-07 12:00:00,209.34,209.4,208.1,209.09,33515.0,209.34,209.4,208.1,209.09,33515.0
2018-11-07 13:00:00,209.29,209.64,208.79,209.01,22214.0,209.29,209.64,208.79,209.01,22214.0
2018-11-07 14:00:00,209.07,209.99,208.87,208.88,43872.0,209.07,209.99,208.87,208.88,43872.0
2018-11-07 15:00:00,208.88,210.15,208.78,209.79,112637.0,208.88,210.15,208.78,209.79,112637.0
2018-11-08 09:30:00,209.65,211.04,208.41,210.93,22533.0,209.65,211.04,208.41,210.93,22533.0
2018-11-08 10:00:00,211.05,212.18,209.2,210.38,54835.0,211.05,212.18,209.2,210.38,54835.0
2018-11-08 11:00:00,210.22,210.86,209.32,209.32,20680.0,210.22,210.86,209.32,209.32,20680.0
2018-11-08 12:00:00,209.49,211.15,209.34,210.6,25107.0,209.49,211.15,209.34,210.6,25107.0
2018-11-08 13:00:00,210.68,211.22,209.41,209.55,26993.0,210.68,211.22,209.41,209.55,26993.0
2018-11-08 14:00:00,209.53,210.44,208.35,209.33,22696.0,209.53,210.44,208.35,209.33,22696.0
2018-11-08 15:00:00,209.34,209.9,208.87,209.66,44108.0,209.34,209.9,208.87,209.66,44108.0
2018-11-09 09:30:00,208.72,209.4,205.67,207.28,21319.0,208.72,209.4,205.67,207.28,21319.0
2018-11-09 10:00:00,207.73,208.08,206.19,207.19,33346.0,207.73,208.08,206.19,207.19,33346.0
2018-11-09 11:00:00,207.19,207.56,205.01,205.01,19217.0,207.19,207.56,205.01,205.01,19217.0
2018-11-09 12:00:00,205.14,205.43,204.0,204.45,33583.0,205.14,205.43,204.0,204.45,33583.0
2018-11-09 13:00:00,204.52,204.73,203.42,203.79,34959.0,204.52,204.73,203.42,203.79,34959.0
2018-11-09 14:00:00,203.85,205.85,203.68,205.76,26406.0,203.85,205.85,203.68,205.76,26406.0
2018-11-09 15:00:00,205.77,207.76,205.66,207.18,92557.0,205.77,207.76,205.66,207.18,92557.0
2018-11-12 09:30:00,206.24,207.23,202.25,202.99,27851.0,206.24,207.23,202.25,202.99,27851.0
2018-11-12 10:00:00,202.8,203.93,200.55,200.96,52510.0,202.8,203.93,200.55,200.96,52510.0
2018-11-12 11:00:00,200.81,201.64,199.45,201.25,39277.0,200.81,201.64,199.45,201.25,39277.0
2018-11-12 12:00:00,201.19,202.3,199.47,199.47,37688.0,201.19,202.3,199.47,199.47,37688.0
2018-11-12 13:00:00,199.46,199.56,198.0,199.19,24928.0,199.46,199.56,198.0,199.19,24928.0
2018-11-12 14:00:00,199.54,200.67,198.99,199.53,24278.0,199.54,200.67,198.99,199.53,24278.0
2018-11-12 15:00:00,199.53,200.06,198.58,198.85,82566.0,199.53,200.06,198.58,198.85,82566.0
2018-11-13 09:30:00,198.0,201.24,197.26,197.42,40761.0,198.0,201.24,197.26,197.42,40761.0
2018-11-13 10:00:00,197.49,198.95,196.5,198.73,33526.0,197.49,198.95,196.5,198.73,33526.0
2018-11-13 11:00:00,198.9,202.25,198.66,198.92,33856.0,198.9,202.25,198.66,198.92,33856.0
2018-11-13 12:00:00,199.18,199.55,197.87,198.28,30884.0,199.18,199.55,197.87,198.28,30884.0
2018-11-13 13:00:00,198.4,199.22,197.68,198.58,18515.0,198.4,199.22,197.68,198.58,18515.0
2018-11-13 14:00:00,198.57,199.24,196.75,197.2,43756.0,198.57,199.24,196.75,197.2,43756.0
2018-11-13 15:00:00,197.12,199.13,197.08,198.85,90610.0,197.12,199.13,197.08,198.85,90610.0
2018-11-14 09:30:00,200.5,202.24,199.56,199.56,27985.0,200.5,202.24,199.56,199.56,27985.0
2018-11-14 10:00:00,199.61,200.76,198.82,199.23,37629.0,199.61,200.76,198.82,199.23,37629.0
2018-11-14 11:00:00,199.14,199.43,196.56,197.58,36616.0,199.14,199.43,196.56,197.58,36616.0
2018-11-14 12:00:00,197.56,198.04,196.42,196.7,25949.0,197.56,198.04,196.42,196.7,25949.0
2018-11-14 13:00:00,196.94,197.46,195.67,196.02,32558.0,196.94,197.46,195.67,196.02,32558.0
2018-11-14 14:00:00,195.97,197.81,195.17,197.81,44155.0,195.97,197.81,195.17,197.81,44155.0
2018-11-14 15:00:00,197.7,198.73,196.14,196.62,49597.0,197.7,198.73,196.14,196.62,49597.0
2018-11-15 09:30:00,195.63,197.17,194.56,195.71,46519.0,195.63,197.17,194.56,195.71,46519.0
2018-11-15 10:00:00,195.52,196.0,193.37,195.31,35905.0,195.52,196.0,193.37,195.31,35905.0
2018-11-15 11:00:00,195.3,198.62,194.93,198.61,27782.0,195.3,198.62,194.93,198.61,27782.0
2018-11-15 12:00:00,198.62,198.81,196.97,197.25,24791.0,198.62,198.81,196.97,197.25,24791.0
2018-11-15 13:00:00,197.42,200.0,196.42,199.65,24192.0,197.42,200.0,196.42,199.65,24192.0
2018-11-15 14:00:00,199.77,200.98,199.17,199.96,20013.0,199.77,200.98,199.17,199.96,20013.0
2018-11-15 15:00:00,199.91,200.69,198.67,200.49,91828.0,199.91,200.69,198.67,200.49,91828.0
2018-11-16 09:30:00,199.91,202.87,198.45,202.87,38329.0,199.91,202.87,198.45,202.87,38329.0
2018-11-16 10:00:00,202.86,203.08,200.9,201.14,43595.0,202.86,203.08,200.9,201.14,43595.0
2018-11-16 11:00:00,201.13,201.33,198.7,198.93,72109.0,201.13,201.33,198.7,198.93,72109.0
2018-11-16 12:00:00,198.93,203.12,198.72,201.53,44776.0,198.93,203.12,198.72,201.53,44776.0
2018-11-16 13:00:00,201.6,201.86,200.09,200.87,24257.0,201.6,201.86,200.09,200.87,24257.0
2018-11-16 14:00:00,201.13,202.2,200.72,201.55,34358.0,201.13,202.2,200.72,201.55,34358.0
2018-11-16 15:00:00,201.63,202.41,201.13,201.44,110423.0,201.63,202.41,201.13,201.44,110423.0
2018-11-19 09:30:00,201.3,201.3,196.75,197.41,20045.0,201.3,201.3,196.75,197.41,20045.0
2018-11-19 10:00:00,197.34,197.42,194.17,195.12,31229.0,197.34,197.42,194.17,195.12,31229.0
2018-11-19 11:00:00,195.33,195.56,192.1,192.36,80748.0,195.33,195.56,192.1,192.36,80748.0
2018-11-19 12:00:00,192.51,193.02,191.57,192.4,30325.0,192.51,193.02,191.57,192.4,30325.0
2018-11-19 13:00:00,192.28,193.09,191.06,192.58,43458.0,192.28,193.09,191.06,192.58,43458.0
2018-11-19 14:00:00,192.58,196.13,192.32,194.74,113155.0,192.58,196.13,192.32,194.74,113155.0
2018-11-19 15:00:00,194.72,195.27,193.04,193.53,65227.0,194.72,195.27,193.04,193.53,65227.0
2018-11-20 09:30:00,190.84,193.36,188.75,190.08,59672.0,190.84,193.36,188.75,190.08,59672.0
2018-11-20 10:00:00,190.19,193.98,188.93,193.94,59556.0,190.19,193.98,188.93,193.94,59556.0
2018-11-20 11:00:00,193.96,194.33,191.48,192.94,41445.0,193.96,194.33,191.48,192.94,41445.0
2018-11-20 12:00:00,193.18,194.05,192.88,193.07,29943.0,193.18,194.05,192.88,193.07,29943.0
2018-11-20 13:00:00,193.04,193.63,192.21,192.76,51427.0,193.04,193.63,192.21,192.76,51427.0
2018-11-20 14:00:00,192.76,193.15,191.86,192.55,30504.0,192.76,193.15,191.86,192.55,30504.0
2018-11-20 15:00:00,192.31,193.26,191.19,192.17,84411.0,192.31,193.26,191.19,192.17,84411.0
2018-11-21 09:30:00,193.18,195.47,190.08,191.48,33633.0,193.18,195.47,190.08,191.48,33633.0
2018-11-21 10:00:00,191.75,192.67,190.14,192.66,72698.0,191.75,192.67,190.14,192.66,72698.0
2018-11-21 11:00:00,192.59,194.46,192.4,193.65,50921.0,192.59,194.46,192.4,193.65,50921.0
2018-11-21 12:00:00,193.71,194.12,193.24,194.08,20147.0,193.71,194.12,193.24,194.08,20147.0
2018-11-21 13:00:00,193.99,194.53,193.85,194.33,18105.0,193.99,194.53,193.85,194.33,18105.0
2018-11-21 14:00:00,194.33,194.61,193.89,194.26,19110.0,194.33,194.61,193.89,194.26,19110.0
2018-11-21 15:00:00,194.44,194.86,193.39,193.49,53311.0,194.44,194.86,193.39,193.49,53311.0
2018-11-23 09:30:00,192.18,195.3,192.16,195.05,12363.0,192.18,195.3,192.16,195.05,12363.0
2018-11-23 10:00:00,194.62,195.83,193.73,195.39,19676.0,194.62,195.83,193.73,195.39,19676.0
2018-11-23 11:00:00,195.48,195.76,194.33,194.56,27151.0,195.48,195.76,194.33,194.56,27151.0
2018-11-23 12:00:00,194.6,194.6,192.63,192.7,27437.0,194.6,194.6,192.63,192.7,27437.0
2018-11-26 09:30:00,194.05,194.86,192.59,194.85,25692.0,194.05,194.86,192.59,194.85,25692.0
2018-11-26 10:00:00,194.89,196.38,194.75,195.0,41020.0,194.89,196.38,194.75,195.0,41020.0
2018-11-26 11:00:00,195.08,195.48,193.96,194.63,24205.0,195.08,195.48,193.96,194.63,24205.0
2018-11-26 12:00:00,194.66,195.7,194.53,194.97,38439.0,194.66,195.7,194.53,194.97,38439.0
2018-11-26 13:00:00,195.19,196.89,195.07,196.79,30191.0,195.19,196.89,195.07,196.79,30191.0
2018-11-26 14:00:00,196.58,196.99,196.06,196.56,25381.0,196.58,196.99,196.06,196.56,25381.0
2018-11-26 15:00:00,196.73,196.99,196.12,196.67,65704.0,196.73,196.99,196.12,196.67,65704.0
2018-11-27 09:30:00,196.26,196.61,193.76,195.62,20905.0,196.26,196.61,193.76,195.62,20905.0
2018-11-27 10:00:00,195.89,197.28,195.56,196.98,40339.0,195.89,197.28,195.56,196.98,40339.0
2018-11-27 11:00:00,197.11,198.01,195.05,196.01,70411.0,197.11,198.01,195.05,196.01,70411.0
2018-11-27 12:00:00,195.96,196.18,193.26,193.26,25323.0,195.96,196.18,193.26,193.26,25323.0
2018-11-27 13:00:00,193.51,194.52,193.17,194.36,24623.0,193.51,194.52,193.17,194.36,24623.0
2018-11-27 14:00:00,194.75,195.25,194.3,194.85,27629.0,194.75,195.25,194.3,194.85,27629.0
2018-11-27 15:00:00,194.71,194.75,193.82,194.39,52820.0,194.71,194.75,193.82,194.39,52820.0
2018-11-28 09:30:00,194.55,197.69,194.55,196.87,22411.0,194.55,197.69,194.55,196.87,22411.0
2018-11-28 10:00:00,196.69,197.83,196.25,197.12,47916.0,196.69,197.83,196.25,197.12,47916.0
2018-11-28 11:00:00,197.04,197.43,195.62,195.87,43643.0,197.04,197.43,195.62,195.87,43643.0
2018-11-28 12:00:00,196.0,200.17,196.0,200.01,23279.0,196.0,200.17,196.0,200.01,23279.0
2018-11-28 13:00:00,199.92,201.64,199.01,201.64,48200.0,199.92,201.64,199.01,201.64,48200.0
2018-11-28 14:00:00,201.65,202.2,200.97,201.27,57094.0,201.65,202.2,200.97,201.27,57094.0
2018-11-28 15:00:00,201.29,202.73,201.12,202.41,60789.0,201.29,202.73,201.12,202.41,60789.0
2018-11-29 09:30:00,200.71,202.07,198.98,201.0,16913.0,200.71,202.07,198.98,201.0,16913.0
2018-11-29 10:00:00,201.0,202.05,200.7,201.03,76648.0,201.0,202.05,200.7,201.03,76648.0
2018-11-29 11:00:00,200.97,202.15,200.77,201.86,27875.0,200.97,202.15,200.77,201.86,27875.0
2018-11-29 12:00:00,201.81,202.2,201.3,201.62,16047.0,201.81,202.2,201.3,201.62,16047.0
2018-11-29 13:00:00,201.62,201.71,200.84,201.09,19752.0,201.62,201.71,200.84,201.09,19752.0
2018-11-29 14:00:00,200.89,202.22,200.88,202.22,20836.0,200.89,202.22,200.88,202.22,20836.0
2018-11-29 15:00:00,202.27,202.41,200.88,201.1,62865.0,202.27,202.41,200.88,201.1,62865.0
2018-11-30 09:30:00,201.36,202.14,200.49,201.72,20157.0,201.36,202.14,200.49,201.72,20157.0
2018-11-30 10:00:00,201.58,202.44,200.86,201.99,31558.0,201.58,202.44,200.86,201.99,31558.0
2018-11-30 11:00:00,201.99,203.13,201.38,201.99,38705.0,201.99,203.13,201.38,201.99,38705.0
2018-11-30 12:00:00,201.99,202.36,201.16,201.49,37455.0,201.99,202.36,201.16,201.49,37455.0
2018-11-30 13:00:00,201.39,203.68,200.72,203.55,25240.0,201.39,203.68,200.72,203.55,25240.0
2018-11-30 14:00:00,203.71,204.38,203.1,203.36,27271.0,203.71,204.38,203.1,203.36,27271.0
2018-11-30 15:00:00,203.54,204.31,203.33,203.7,81465.0,203.54,204.31,203.33,203.7,81465.0
2018-12-03 09:30:00,206.25,206.99,205.01,205.86,28837.0,206.25,206.99,205.01,205.86,28837.0
2018-12-03 10:00:00,205.42,207.28,204.94,205.02,51360.0,205.42,207.28,204.94,205.02,51360.0
2018-12-03 11:00:00,204.99,206.22,204.82,204.94,37302.0,204.99,206.22,204.82,204.94,37302.0
2018-12-03 12:00:00,205.11,206.14,205.11,205.73,17821.0,205.11,206.14,205.11,205.73,17821.0
2018-12-03 13:00:00,205.78,206.44,205.04,205.21,20930.0,205.78,206.44,205.04,205.21,20930.0
2018-12-03 14:00:00,205.3,206.51,204.37,206.33,24873.0,205.3,206.51,204.37,206.33,24873.0
2018-12-03 15:00:00,206.32,206.99,205.87,206.39,115824.0,206.32,206.99,205.87,206.39,115824.0
2018-12-04 09:30:00,206.68,207.75,205.16,205.93,29760.0,206.68,207.75,205.16,205.93,29760.0
2018-12-04 10:00:00,206.02,206.71,203.02,203.03,64434.0,206.02,206.71,203.02,203.03,64434.0
2018-12-04 11:00:00,202.56,202.58,199.08,199.1,58794.0,202.56,202.58,199.08,199.1,58794.0
2018-12-04 12:00:00,199.12,199.27,194.64,198.28,144379.0,199.12,199.27,194.64,198.28,144379.0
2018-12-04 13:00:00,198.39,198.98,196.57,198.62,59141.0,198.39,198.98,196.57,198.62,59141.0
2018-12-04 14:00:00,198.74,199.76,197.74,197.85,60074.0,198.74,199.76,197.74,197.85,60074.0
2018-12-04 15:00:00,197.73,198.33,196.39,196.88,146666.0,197.73,198.33,196.39,196.88,146666.0
2018-12-06 09:30:00,194.07,195.41,192.66,192.68,62961.0,194.07,195.41,192.66,192.68,62961.0
2018-12-06 10:00:00,192.68,193.7,190.19,190.45,124577.0,192.68,193.7,190.19,190.45,124577.0
2018-12-06 11:00:00,190.45,191.81,189.46,191.7,51757.0,190.45,191.81,189.46,191.7,51757.0
2018-12-06 12:00:00,191.73,194.11,191.36,193.88,50825.0,191.73,194.11,191.36,193.88,50825.0
2018-12-06 13:00:00,193.78,195.24,192.31,195.24,67563.0,193.78,195.24,192.31,195.24,67563.0
2018-12-06 14:00:00,195.68,195.9,193.25,195.33,35754.0,195.68,195.9,193.25,195.33,35754.0
2018-12-06 15:00:00,195.69,199.97,194.99,199.69,178234.0,195.69,199.97,194.99,199.69,178234.0
2018-12-07 09:30:00,198.4,199.55,197.23,197.56,12001.0,198.4,199.55,197.23,197.56,12001.0
2018-12-07 10:00:00,197.67,197.8,193.32,194.04,39764.0,197.67,197.8,193.32,194.04,39764.0
2018-12-07 11:00:00,193.98,194.07,191.23,191.23,16590.0,193.98,194.07,191.23,191.23,16590.0
2018-12-07 12:00:00,191.34,192.33,190.54,192.28,42142.0,191.34,192.33,190.54,192.28,42142.0
2018-12-07 13:00:00,192.25,192.87,190.66,190.66,38527.0,192.25,192.87,190.66,190.66,38527.0
2018-12-07 14:00:00,190.54,190.71,189.02,189.15,62806.0,190.54,190.71,189.02,189.15,62806.0
2018-12-07 15:00:00,189.16,190.65,188.56,190.01,185750.0,189.16,190.65,188.56,190.01,185750.0
2018-12-10 09:30:00,190.17,193.65,189.33,189.62,37611.0,190.17,193.65,189.33,189.62,37611.0
2018-12-10 10:00:00,189.08,193.0,188.99,190.51,39992.0,189.08,193.0,188.99,190.51,39992.0
2018-12-10 11:00:00,190.28,192.96,189.02,192.19,46558.0,190.28,192.96,189.02,192.19,46558.0
2018-12-10 12:00:00,192.37,194.2,191.21,194.2,31976.0,192.37,194.2,191.21,194.2,31976.0
2018-12-10 13:00:00,193.96,194.71,193.25,194.05,34370.0,193.96,194.71,193.25,194.05,34370.0
2018-12-10 14:00:00,194.3,195.79,193.59,194.2,34600.0,194.3,195.79,193.59,194.2,34600.0
2018-12-10 15:00:00,194.08,196.24,193.77,196.01,112623.0,194.08,196.24,193.77,196.01,112623.0
2018-12-11 09:30:00,198.4,198.96,197.15,198.59,13550.0,198.4,198.96,197.15,198.59,13550.0
2018-12-11 10:00:00,198.67,199.66,197.27,197.92,34717.0,198.67,199.66,197.27,197.92,34717.0
2018-12-11 11:00:00,198.06,198.95,196.92,198.75,40334.0,198.06,198.95,196.92,198.75,40334.0
2018-12-11 12:00:00,198.64,198.93,196.83,197.46,28340.0,198.64,198.93,196.83,197.46,28340.0
2018-12-11 13:00:00,197.5,197.53,195.06,195.08,26045.0,197.5,197.53,195.06,195.08,26045.0
2018-12-11 14:00:00,195.08,197.95,195.01,197.28,43366.0,195.08,197.95,195.01,197.28,43366.0
2018-12-11 15:00:00,197.02,198.2,196.31,196.49,108159.0,197.02,198.2,196.31,196.49,108159.0
2018-12-12 09:30:00,199.72,200.66,198.88,200.37,16333.0,199.72,200.66,198.88,200.37,16333.0
2018-12-12 10:00:00,200.01,201.69,199.9,201.68,26678.0,200.01,201.69,199.9,201.68,26678.0
2018-12-12 11:00:00,201.6,202.78,200.88,201.66,37650.0,201.6,202.78,200.88,201.66,37650.0
2018-12-12 12:00:00,201.8,202.24,201.01,202.0,21365.0,201.8,202.24,201.01,202.0,21365.0
2018-12-12 13:00:00,202.05,202.8,201.8,202.19,23111.0,202.05,202.8,201.8,202.19,23111.0
2018-12-12 14:00:00,202.25,202.33,199.98,200.94,19884.0,202.25,202.33,199.98,200.94,19884.0
2018-12-12 15:00:00,200.8,201.45,199.57,199.74,56774.0,200.8,201.45,199.57,199.74,56774.0
2018-12-13 09:30:00,200.74,201.02,197.58,198.24,17125.0,200.74,201.02,197.58,198.24,17125.0
2018-12-13 10:00:00,197.96,199.24,196.52,197.28,55678.0,197.96,199.24,196.52,197.28,55678.0
2018-12-13 11:00:00,197.59,197.6,194.78,195.13,40596.0,197.59,197.6,194.78,195.13,40596.0
2018-12-13 12:00:00,194.68,194.93,193.53,193.74,28116.0,194.68,194.93,193.53,193.74,28116.0
2018-12-13 13:00:00,193.74,195.32,193.19,194.56,24613.0,193.74,195.32,193.19,194.56,24613.0
2018-12-13 14:00:00,194.82,194.82,193.47,194.52,27570.0,194.82,194.82,193.47,194.52,27570.0
2018-12-13 15:00:00,194.73,195.9,194.19,195.02,70200.0,194.73,195.9,194.19,195.02,70200.0
2018-12-14 09:30:00,192.98,193.48,191.5,192.82,20802.0,192.98,193.48,191.5,192.82,20802.0
2018-12-14 10:00:00,192.87,193.75,191.17,192.33,52587.0,192.87,193.75,191.17,192.33,52587.0
2018-12-14 11:00:00,192.15,192.95,190.74,190.74,20953.0,192.15,192.95,190.74,190.74,20953.0
2018-12-14 12:00:00,190.93,192.24,190.72,191.63,31056.0,190.93,192.24,190.72,191.63,31056.0
2018-12-14 13:00:00,191.48,192.84,190.96,191.02,43424.0,191.48,192.84,190.96,191.02,43424.0
2018-12-14 14:00:00,190.98,191.54,190.02,190.67,27652.0,190.98,191.54,190.02,190.67,27652.0
2018-12-14 15:00:00,190.5,190.85,189.58,190.26,101924.0,190.5,190.85,189.58,190.26,101924.0
2018-12-17 09:30:00,189.47,189.66,184.61,185.37,52920.0,189.47,189.66,184.61,185.37,52920.0
2018-12-17 10:00:00,185.14,187.26,184.4,186.93,43559.0,185.14,187.26,184.4,186.93,43559.0
2018-12-17 11:00:00,186.9,189.06,186.71,188.05,79971.0,186.9,189.06,186.71,188.05,79971.0
2018-12-17 12:00:00,188.13,188.72,186.08,186.1,33328.0,188.13,188.72,186.08,186.1,33328.0
2018-12-17 13:00:00,186.11,186.54,184.64,184.8,37143.0,186.11,186.54,184.64,184.8,37143.0
2018-12-17 14:00:00,184.8,184.8,183.77,184.14,115215.0,184.8,184.8,183.77,184.14,115215.0
2018-12-17 15:00:00,184.08,184.27,182.42,183.88,164717.0,184.08,184.27,182.42,183.88,164717.0
2018-12-18 09:30:00,185.6,186.63,183.77,185.83,24158.0,185.6,186.63,183.77,185.83,24158.0
2018-12-18 10:00:00,185.71,187.23,185.11,187.04,43639.0,185.71,187.23,185.11,187.04,43639.0
2018-12-18 11:00:00,186.98,188.08,186.45,187.0,31628.0,186.98,188.08,186.45,187.0,31628.0
2018-12-18 12:00:00,187.3,189.82,186.91,189.3,32861.0,187.3,189.82,186.91,189.3,32861.0
2018-12-18 13:00:00,189.17,190.02,187.36,187.54,31114.0,189.17,190.02,187.36,187.54,31114.0
2018-12-18 14:00:00,187.45,188.6,186.72,187.0,51723.0,187.45,188.6,186.72,187.0,51723.0
2018-12-18 15:00:00,186.98,189.78,186.41,187.58,136689.0,186.98,189.78,186.41,187.58,136689.0
2018-12-19 09:30:00,188.34,190.58,187.88,190.09,30180.0,188.34,190.58,187.88,190.09,30180.0
2018-12-19 10:00:00,190.09,190.92,188.89,189.36,26286.0,190.09,190.92,188.89,189.36,26286.0
2018-12-19 11:00:00,189.44,190.82,189.05,190.82,26451.0,189.44,190.82,189.05,190.82,26451.0
2018-12-19 12:00:00,190.77,192.16,190.49,191.22,42234.0,190.77,192.16,190.49,191.22,42234.0
2018-12-19 13:00:00,191.17,192.05,189.83,192.05,46379.0,191.17,192.05,189.83,192.05,46379.0
2018-12-19 14:00:00,192.5,192.98,183.56,184.22,56099.0,192.5,192.98,183.56,184.22,56099.0
2018-12-19 15:00:00,184.21,184.67,181.53,183.91,164098.0,184.21,184.67,181.53,183.91,164098.0
2018-12-20 09:30:00,182.6,184.57,181.2,182.14,28298.0,182.6,184.57,181.2,182.14,28298.0
2018-12-20 10:00:00,182.07,184.13,181.39,184.01,116572.0,182.07,184.13,181.39,184.01,116572.0
2018-12-20 11:00:00,183.88,184.32,180.0,182.57,85032.0,183.88,184.32,180.0,182.57,85032.0
2018-12-20 12:00:00,182.69,185.57,181.63,185.29,95263.0,182.69,185.57,181.63,185.29,95263.0
2018-12-20 13:00:00,185.2,185.81,183.49,184.4,106403.0,185.2,185.81,183.49,184.4,106403.0
2018-12-20 14:00:00,184.67,187.82,183.73,186.29,166151.0,184.67,187.82,183.73,186.29,166151.0
2018-12-20 15:00:00,186.47,187.35,184.16,185.04,196854.0,186.47,187.35,184.16,185.04,196854.0
2018-12-21 09:30:00,185.25,187.6,184.77,185.61,183786.0,185.25,187.6,184.77,185.61,183786.0
2018-12-21 10:00:00,185.88,188.98,184.63,188.76,69227.0,185.88,188.98,184.63,188.76,69227.0
2018-12-21 11:00:00,188.77,188.83,185.99,186.19,59179.0,188.77,188.83,185.99,186.19,59179.0
2018-12-21 12:00:00,186.05,186.06,182.9,184.1,86282.0,186.05,186.06,182.9,184.1,86282.0
2018-12-21 13:00:00,183.7,185.77,183.59,184.83,42008.0,183.7,185.77,183.59,184.83,42008.0
2018-12-21 14:00:00,184.75,185.86,184.21,185.27,75778.0,184.75,185.86,184.21,185.27,75778.0
2018-12-21 15:00:00,185.27,185.49,183.65,185.01,296557.0,185.27,185.49,183.65,185.01,296557.0
2018-12-24 09:30:00,183.82,184.38,177.46,177.85,58751.0,183.82,184.38,177.46,177.85,58751.0
2018-12-24 10:00:00,178.24,180.72,176.18,179.28,66755.0,178.24,180.72,176.18,179.28,66755.0
2018-12-24 11:00:00,179.44,179.95,177.11,177.15,90360.0,179.44,179.95,177.11,177.15,90360.0
2018-12-24 12:00:00,177.33,178.74,176.17,176.22,94745.0,177.33,178.74,176.17,176.22,94745.0
2018-12-26 09:30:00,176.15,179.41,176.15,178.85,32015.0,176.15,179.41,176.15,178.85,32015.0
2018-12-26 10:00:00,178.97,179.75,176.37,176.68,37498.0,178.97,179.75,176.37,176.68,37498.0
2018-12-26 11:00:00,176.8,180.44,176.6,180.44,39989.0,176.8,180.44,176.6,180.44,39989.0
2018-12-26 12:00:00,180.57,182.25,180.28,181.91,40925.0,180.57,182.25,180.28,181.91,40925.0
2018-12-26 13:00:00,181.84,182.87,180.68,182.69,32179.0,181.84,182.87,180.68,182.69,32179.0
2018-12-26 14:00:00,182.67,182.67,181.06,182.52,51699.0,182.67,182.67,181.06,182.52,51699.0
2018-12-26 15:00:00,182.63,185.63,182.3,185.59,57810.0,182.63,185.63,182.3,185.59,57810.0
2018-12-27 09:30:00,182.76,184.4,181.34,181.69,32303.0,182.76,184.4,181.34,181.69,32303.0
2018-12-27 10:00:00,181.71,183.13,181.5,182.13,72595.0,181.71,183.13,181.5,182.13,72595.0
2018-12-27 11:00:00,182.14,183.76,180.93,183.13,46518.0,182.14,183.76,180.93,183.13,46518.0
2018-12-27 12:00:00,182.79,183.75,182.22,183.51,45014.0,182.79,183.75,182.22,183.51,45014.0
2018-12-27 13:00:00,183.49,183.68,181.43,181.97,29592.0,183.49,183.68,181.43,181.97,29592.0
2018-12-27 14:00:00,181.74,183.01,180.5,182.97,43689.0,181.74,183.01,180.5,182.97,43689.0
2018-12-27 15:00:00,183.08,187.95,182.13,187.95,117406.0,183.08,187.95,182.13,187.95,117406.0
2018-12-28 09:30:00,189.06,189.35,185.13,185.81,34173.0,189.06,189.35,185.13,185.81,34173.0
2018-12-28 10:00:00,185.53,185.96,182.92,184.15,49101.0,185.53,185.96,182.92,184.15,49101.0
2018-12-28 11:00:00,184.41,185.35,183.65,184.92,37149.0,184.41,185.35,183.65,184.92,37149.0
2018-12-28 12:00:00,184.83,186.12,184.37,185.25,25306.0,184.83,186.12,184.37,185.25,25306.0
2018-12-28 13:00:00,185.39,185.92,184.5,185.74,18977.0,185.39,185.92,184.5,185.74,18977.0
2018-12-28 14:00:00,185.85,188.29,185.85,187.95,49242.0,185.85,188.29,185.85,187.95,49242.0
2018-12-28 15:00:00,188.22,188.24,185.04,185.9,87658.0,188.22,188.24,185.04,185.9,87658.0
2018-12-31 09:30:00,187.45,187.72,185.88,186.33,31686.0,187.45,187.72,185.88,186.33,31686.0
2018-12-31 10:00:00,186.7,187.97,185.67,185.67,62666.0,186.7,187.97,185.67,185.67,62666.0
2018-12-31 11:00:00,185.68,186.37,184.04,185.27,44830.0,185.68,186.37,184.04,185.27,44830.0
2018-12-31 12:00:00,185.31,186.21,184.86,185.5,25064.0,185.31,186.21,184.86,185.5,25064.0
2018-12-31 13:00:00,185.59,186.41,184.45,185.38,38640.0,185.59,186.41,184.45,185.38,38640.0
2018-12-31 14:00:00,185.31,185.49,183.38,184.23,95528.0,185.31,185.49,183.38,184.23,95528.0
2018-12-31 15:00:00,184.28,186.05,184.28,186.05,104533.0,184.28,186.05,184.28,186.05,104533.0
2019-01-02 09:30:00,182.49,184.15,182.13,182.49,63426.0,182.49,184.15,182.13,182.49,63426.0
2019-01-02 10:00:00,182.49,184.13,181.4,183.2,31859.0,182.49,184.13,181.4,183.2,31859.0
2019-01-02 11:00:00,182.95,184.17,182.44,182.44,40124.0,182.95,184.17,182.44,182.44,40124.0
2019-01-02 12:00:00,182.3,183.23,181.86,182.89,23273.0,182.3,183.23,181.86,182.89,23273.0
2019-01-02 13:00:00,183.04,183.63,182.91,183.17,44836.0,183.04,183.63,182.91,183.17,44836.0
2019-01-02 14:00:00,183.17,183.18,181.69,181.72,37361.0,183.17,183.18,181.69,181.72,37361.0
2019-01-02 15:00:00,181.62,182.64,180.75,182.46,93441.0,181.62,182.64,180.75,182.46,93441.0
2019-01-03 09:30:00,181.31,181.91,178.38,178.84,46337.0,181.31,181.91,178.38,178.84,46337.0
2019-01-03 10:00:00,178.86,178.92,176.11,177.98,37048.0,178.86,178.92,176.11,177.98,37048.0
2019-01-03 11:00:00,177.9,181.47,177.82,180.89,32819.0,177.9,181.47,177.82,180.89,32819.0
2019-01-03 12:00:00,181.01,181.32,179.66,180.12,21385.0,181.01,181.32,179.66,180.12,21385.0
2019-01-03 13:00:00,179.91,179.91,177.92,178.92,35141.0,179.91,179.91,177.92,178.92,35141.0
2019-01-03 14:00:00,179.02,180.24,178.41,178.71,39673.0,179.02,180.24,178.41,178.71,39673.0
2019-01-03 15:00:00,178.81,178.98,177.59,178.01,119872.0,178.81,178.98,177.59,178.01,119872.0
2019-01-04 09:30:00,180.71,183.25,180.71,183.25,22890.0,180.71,183.25,180.71,183.25,22890.0
2019-01-04 10:00:00,183.69,186.45,183.32,185.43,68143.0,183.69,186.45,183.32,185.43,68143.0
2019-01-04 11:00:00,185.54,187.86,184.34,187.11,78819.0,185.54,187.86,184.34,187.11,78819.0
2019-01-04 12:00:00,187.1,188.25,186.32,187.81,28717.0,187.1,188.25,186.32,187.81,28717.0
2019-01-04 13:00:00,187.87,188.99,187.76,188.96,45168.0,187.87,188.99,187.76,188.96,45168.0
2019-01-04 14:00:00,188.87,188.98,186.89,187.02,33764.0,188.87,188.98,186.89,187.02,33764.0
2019-01-04 15:00:00,187.29,188.29,187.03,187.41,129069.0,187.29,188.29,187.03,187.41,129069.0
2019-01-07 09:30:00,187.92,188.62,185.71,186.39,29319.0,187.92,188.62,185.71,186.39,29319.0
2019-01-07 10:00:00,186.06,188.45,185.25,187.89,50827.0,186.06,188.45,185.25,187.89,50827.0
2019-01-07 11:00:00,187.98,190.0,187.46,189.87,53497.0,187.98,190.0,187.46,189.87,53497.0
2019-01-07 12:00:00,189.75,189.86,188.57,188.9,38821.0,189.75,189.86,188.57,188.9,38821.0
2019-01-07 13:00:00,188.81,189.4,188.21,188.44,39268.0,188.81,189.4,188.21,188.44,39268.0
2019-01-07 14:00:00,188.5,188.78,187.93,188.0,59425.0,188.5,188.78,187.93,188.0,59425.0
2019-01-07 15:00:00,188.09,188.43,186.7,186.89,84694.0,188.09,188.43,186.7,186.89,84694.0
2019-01-08 09:30:00,188.84,189.61,187.59,188.03,18523.0,188.84,189.61,187.59,188.03,18523.0
2019-01-08 10:00:00,187.93,187.95,184.55,185.14,41281.0,187.93,187.95,184.55,185.14,41281.0
2019-01-08 11:00:00,185.12,186.27,184.52,185.24,29684.0,185.12,186.27,184.52,185.24,29684.0
2019-01-08 12:00:00,185.54,186.58,185.19,185.93,28231.0,185.54,186.58,185.19,185.93,28231.0
2019-01-08 13:00:00,186.02,188.15,185.73,187.87,36172.0,186.02,188.15,185.73,187.87,36172.0
2019-01-08 14:00:00,187.78,188.06,187.2,187.9,27999.0,187.78,188.06,187.2,187.9,27999.0
2019-01-08 15:00:00,187.79,189.36,187.32,189.31,103252.0,187.79,189.36,187.32,189.31,103252.0
2019-01-09 09:30:00,190.27,193.71,190.24,193.71,35279.0,190.27,193.71,190.24,193.71,35279.0
2019-01-09 10:00:00,193.4,194.5,191.58,192.54,68782.0,193.4,194.5,191.58,192.54,68782.0
2019-01-09 11:00:00,192.68,193.47,191.96,192.93,58389.0,192.68,193.47,191.96,192.93,58389.0
2019-01-09 12:00:00,193.04,193.32,192.23,192.67,31282.0,193.04,193.32,192.23,192.67,31282.0
2019-01-09 13:00:00,192.74,192.87,191.75,192.25,48356.0,192.74,192.87,191.75,192.25,48356.0
2019-01-09 14:00:00,192.44,192.74,191.06,192.5,33918.0,192.44,192.74,191.06,192.5,33918.0
2019-01-09 15:00:00,192.56,192.96,191.85,192.27,103303.0,192.56,192.96,191.85,192.27,103303.0
2019-01-10 09:30:00,191.42,192.99,190.1,190.59,8576.0,191.42,192.99,190.1,190.59,8576.0
2019-01-10 10:00:00,190.6,192.19,190.35,191.7,28057.0,190.6,192.19,190.35,191.7,28057.0
2019-01-10 11:00:00,191.59,192.39,190.38,192.39,17758.0,191.59,192.39,190.38,192.39,17758.0
2019-01-10 12:00:00,192.48,192.81,191.74,192.13,11653.0,192.48,192.81,191.74,192.13,11653.0
2019-01-10 13:00:00,192.11,192.11,190.63,190.9,9196.0,192.11,192.11,190.63,190.9,9196.0
2019-01-10 14:00:00,191.06,192.47,191.06,191.81,11563.0,191.06,192.47,191.06,191.81,11563.0
2019-01-10 15:00:00,191.73,193.12,191.7,192.81,39664.0,191.73,193.12,191.7,192.81,39664.0
2019-01-11 09:30:00,191.86,193.0,191.4,191.91,15206.0,191.86,193.0,191.4,191.91,15206.0
2019-01-11 10:00:00,192.38,192.67,191.31,191.91,46697.0,192.38,192.67,191.31,191.91,46697.0
2019-01-11 11:00:00,191.73,191.82,190.89,191.16,39662.0,191.73,191.82,190.89,191.16,39662.0
2019-01-11 12:00:00,191.12,191.29,190.77,190.95,12999.0,191.12,191.29,190.77,190.95,12999.0
2019-01-11 13:00:00,190.98,191.47,190.83,191.47,22485.0,190.98,191.47,190.83,191.47,22485.0
2019-01-11 14:00:00,191.5,193.01,191.3,192.43,25531.0,191.5,193.01,191.3,192.43,25531.0
2019-01-11 15:00:00,192.54,193.0,192.23,192.87,47512.0,192.54,193.0,192.23,192.87,47512.0
2019-01-14 09:30:00,191.89,192.6,190.38,190.99,16817.0,191.89,192.6,190.38,190.99,16817.0
2019-01-14 10:00:00,190.99,191.65,190.31,190.69,43737.0,190.99,191.65,190.31,190.69,43737.0
2019-01-14 11:00:00,190.58,191.41,190.03,191.21,41220.0,190.58,191.41,190.03,191.21,41220.0
2019-01-14 12:00:00,191.27,191.47,190.92,191.26,73052.0,191.27,191.47,190.92,191.26,73052.0
2019-01-14 13:00:00,191.33,191.48,190.81,190.89,46857.0,191.33,191.48,190.81,190.89,46857.0
2019-01-14 14:00:00,190.74,190.93,190.39,190.51,17653.0,190.74,190.93,190.39,190.51,17653.0
2019-01-14 15:00:00,190.52,190.72,189.69,189.79,42330.0,190.52,190.72,189.69,189.79,42330.0
2019-01-15 09:30:00,190.59,193.25,190.51,192.97,17355.0,190.59,193.25,190.51,192.97,17355.0
2019-01-15 10:00:00,192.93,193.89,192.77,193.85,51886.0,192.93,193.89,192.77,193.85,51886.0
2019-01-15 11:00:00,193.68,194.25,193.11,194.25,26782.0,193.68,194.25,193.11,194.25,26782.0
2019-01-15 12:00:00,194.11,194.65,194.11,194.6,18968.0,194.11,194.65,194.11,194.6,18968.0
2019-01-15 13:00:00,194.58,195.41,194.46,195.34,54188.0,194.58,195.41,194.46,195.34,54188.0
2019-01-15 14:00:00,195.32,195.59,194.08,194.91,105377.0,195.32,195.59,194.08,194.91,105377.0
2019-01-15 15:00:00,195.03,196.29,194.95,195.96,93179.0,195.03,196.29,194.95,195.96,93179.0
2019-01-16 09:30:00,196.08,199.68,195.07,199.15,65380.0,196.08,199.68,195.07,199.15,65380.0
2019-01-16 10:00:00,199.02,199.11,197.48,197.79,139755.0,199.02,199.11,197.48,197.79,139755.0
2019-01-16 11:00:00,197.88,198.98,197.57,197.72,133521.0,197.88,198.98,197.57,197.72,133521.0
2019-01-16 12:00:00,197.72,199.13,197.68,198.8,54164.0,197.72,199.13,197.68,198.8,54164.0
2019-01-16 13:00:00,198.74,199.08,198.03,198.09,71850.0,198.74,199.08,198.03,198.09,71850.0
2019-01-16 14:00:00,198.22,198.6,198.06,198.4,59240.0,198.22,198.6,198.06,198.4,59240.0
2019-01-16 15:00:00,198.31,199.33,197.03,197.3,202573.0,198.31,199.33,197.03,197.3,202573.0
2019-01-17 09:30:00,196.27,198.5,196.27,198.14,15432.0,196.27,198.5,196.27,198.14,15432.0
2019-01-17 10:00:00,198.01,198.34,196.99,198.13,46978.0,198.01,198.34,196.99,198.13,46978.0
2019-01-17 11:00:00,198.36,199.21,197.15,197.75,39686.0,198.36,199.21,197.15,197.75,39686.0
2019-01-17 12:00:00,197.87,198.06,196.83,196.94,40392.0,197.87,198.06,196.83,196.94,40392.0
2019-01-17 13:00:00,196.82,197.19,196.51,196.72,29075.0,196.82,197.19,196.51,196.72,29075.0
2019-01-17 14:00:00,196.53,197.89,196.17,196.7,81771.0,196.53,197.89,196.17,196.7,81771.0
2019-01-17 15:00:00,196.63,197.15,196.08,196.9,74398.0,196.63,197.15,196.08,196.9,74398.0
2019-01-18 09:30:00,197.91,199.5,196.78,196.78,96817.0,197.91,199.5,196.78,196.78,96817.0
2019-01-18 10:00:00,196.74,199.08,196.29,198.49,121932.0,196.74,199.08,196.29,198.49,121932.0
2019-01-18 11:00:00,198.55,199.95,198.47,199.22,78631.0,198.55,199.95,198.47,199.22,78631.0
2019-01-18 12:00:00,199.34,200.36,198.99,199.94,81877.0,199.34,200.36,198.99,199.94,81877.0
2019-01-18 13:00:00,199.92,200.18,199.41,200.14,45283.0,199.92,200.18,199.41,200.14,45283.0
2019-01-18 14:00:00,200.2,200.2,198.91,199.47,54110.0,200.2,200.2,198.91,199.47,54110.0
2019-01-18 15:00:00,199.42,200.98,199.28,200.87,123405.0,199.42,200.98,199.28,200.87,123405.0
2019-01-22 09:30:00,199.64,200.3,198.82,200.01,13615.0,199.64,200.3,198.82,200.01,13615.0
2019-01-22 10:00:00,199.9,201.09,199.6,200.54,36752.0,199.9,201.09,199.6,200.54,36752.0
2019-01-22 11:00:00,200.36,200.99,199.96,200.4,35706.0,200.36,200.99,199.96,200.4,35706.0
2019-01-22 12:00:00,200.43,200.71,199.81,200.01,35810.0,200.43,200.71,199.81,200.01,35810.0
2019-01-22 13:00:00,199.93,200.97,199.42,200.97,38124.0,199.93,200.97,199.42,200.97,38124.0
2019-01-22 14:00:00,200.85,200.98,199.0,199.91,32928.0,200.85,200.98,199.0,199.91,32928.0
2019-01-22 15:00:00,199.84,201.43,199.69,201.34,84817.0,199.84,201.43,199.69,201.34,84817.0
2019-01-23 09:30:00,201.89,203.12,200.7,202.93,13312.0,201.89,203.12,200.7,202.93,13312.0
2019-01-23 10:00:00,203.58,204.04,200.55,200.8,22062.0,203.58,204.04,200.55,200.8,22062.0
2019-01-23 11:00:00,200.53,200.98,198.47,198.59,33765.0,200.53,200.98,198.47,198.59,33765.0
2019-01-23 12:00:00,198.75,200.34,198.74,200.07,31659.0,198.75,200.34,198.74,200.07,31659.0
2019-01-23 13:00:00,200.03,200.94,199.59,200.65,25925.0,200.03,200.94,199.59,200.65,25925.0
2019-01-23 14:00:00,200.6,201.17,199.89,200.18,12314.0,200.6,201.17,199.89,200.18,12314.0
2019-01-23 15:00:00,200.18,201.76,200.18,201.66,111947.0,200.18,201.76,200.18,201.66,111947.0
2019-01-24 09:30:00,202.1,204.13,200.49,202.95,33145.0,202.1,204.13,200.49,202.95,33145.0
2019-01-24 10:00:00,202.69,204.65,202.29,203.99,47408.0,202.69,204.65,202.29,203.99,47408.0
2019-01-24 11:00:00,203.87,205.0,203.42,204.84,62377.0,203.87,205.0,203.42,204.84,62377.0
2019-01-24 12:00:00,204.77,205.22,204.08,204.56,85307.0,204.77,205.22,204.08,204.56,85307.0
2019-01-24 13:00:00,204.61,204.83,203.76,204.67,56281.0,204.61,204.83,203.76,204.67,56281.0
2019-01-24 14:00:00,204.56,205.94,204.47,205.59,63940.0,204.56,205.94,204.47,205.59,63940.0
2019-01-24 15:00:00,205.59,206.45,205.59,206.16,84698.0,205.59,206.45,205.59,206.16,84698.0
2019-01-25 09:30:00,207.88,208.39,207.15,207.4,26080.0,207.88,208.39,207.15,207.4,26080.0
2019-01-25 10:00:00,207.43,208.29,206.86,208.18,36047.0,207.43,208.29,206.86,208.18,36047.0
2019-01-25 11:00:00,208.09,208.77,207.65,208.72,38503.0,208.09,208.77,207.65,208.72,38503.0
2019-01-25 12:00:00,208.78,209.49,208.14,208.69,37641.0,208.78,209.49,208.14,208.69,37641.0
2019-01-25 13:00:00,208.54,208.9,208.08,208.65,36769.0,208.54,208.9,208.08,208.65,36769.0
2019-01-25 14:00:00,208.67,209.04,208.37,208.68,56062.0,208.67,209.04,208.37,208.68,56062.0
2019-01-25 15:00:00,208.49,209.06,208.37,208.83,80731.0,208.49,209.06,208.37,208.83,80731.0
2019-01-28 09:30:00,207.85,207.87,205.14,206.05,15535.0,207.85,207.87,205.14,206.05,15535.0
2019-01-28 10:00:00,205.96,206.33,205.18,205.68,44756.0,205.96,206.33,205.18,205.68,44756.0
2019-01-28 11:00:00,205.53,206.06,204.05,204.54,45030.0,205.53,206.06,204.05,204.54,45030.0
2019-01-28 12:00:00,204.66,205.19,204.39,204.77,16547.0,204.66,205.19,204.39,204.77,16547.0
2019-01-28 13:00:00,204.76,206.17,204.67,205.88,39736.0,204.76,206.17,204.67,205.88,39736.0
2019-01-28 14:00:00,205.78,205.98,205.05,205.32,47089.0,205.78,205.98,205.05,205.32,47089.0
2019-01-28 15:00:00,205.55,205.99,204.9,205.77,55527.0,205.55,205.99,204.9,205.77,55527.0
2019-01-29 09:30:00,205.18,207.11,204.91,205.21,15259.0,205.18,207.11,204.91,205.21,15259.0
2019-01-29 10:00:00,205.36,206.69,203.77,204.31,56646.0,205.36,206.69,203.77,204.31,56646.0
2019-01-29 11:00:00,203.99,204.75,203.99,204.2,58709.0,203.99,204.75,203.99,204.2,58709.0
2019-01-29 12:00:00,204.27,205.36,204.12,204.96,61320.0,204.27,205.36,204.12,204.96,61320.0
2019-01-29 13:00:00,204.77,204.87,204.29,204.58,13912.0,204.77,204.87,204.29,204.58,13912.0
2019-01-29 14:00:00,204.47,204.95,203.37,203.51,37019.0,204.47,204.95,203.37,203.51,37019.0
2019-01-29 15:00:00,203.63,204.46,203.49,204.29,71578.0,203.63,204.46,203.49,204.29,71578.0
2019-01-30 09:30:00,204.84,206.98,204.24,206.46,42716.0,204.84,206.98,204.24,206.46,42716.0
2019-01-30 10:00:00,206.37,207.51,205.66,205.87,40113.0,206.37,207.51,205.66,205.87,40113.0
2019-01-30 11:00:00,205.85,208.05,205.53,207.83,31627.0,205.85,208.05,205.53,207.83,31627.0
2019-01-30 12:00:00,207.89,208.67,207.0,207.23,39634.0,207.89,208.67,207.0,207.23,39634.0
2019-01-30 13:00:00,207.18,207.37,205.26,205.68,29779.0,207.18,207.37,205.26,205.68,29779.0
2019-01-30 14:00:00,205.55,209.53,205.55,209.22,55374.0,205.55,209.53,205.55,209.22,55374.0
2019-01-30 15:00:00,208.99,209.08,207.42,207.67,87246.0,208.99,209.08,207.42,207.67,87246.0
2019-01-31 09:30:00,208.11,208.79,207.11,208.4,31718.0,208.11,208.79,207.11,208.4,31718.0
2019-01-31 10:00:00,208.5,212.48,208.15,211.25,69200.0,208.5,212.48,208.15,211.25,69200.0
2019-01-31 11:00:00,211.24,212.81,210.9,212.81,65227.0,211.24,212.81,210.9,212.81,65227.0
2019-01-31 12:00:00,212.79,212.79,210.82,210.97,44384.0,212.79,212.79,210.82,210.97,44384.0
2019-01-31 13:00:00,210.87,212.28,210.87,212.0,31115.0,210.87,212.28,210.87,212.0,31115.0
2019-01-31 14:00:00,211.84,211.92,211.13,211.31,39407.0,211.84,211.92,211.13,211.31,39407.0
2019-01-31 15:00:00,211.33,213.0,210.85,212.84,133478.0,211.33,213.0,210.85,212.84,133478.0
2019-02-01 09:30:00,214.03,214.5,205.51,206.61,133836.0,214.03,214.5,205.51,206.61,133836.0
2019-02-01 10:00:00,206.77,206.92,201.59,202.95,150292.0,206.77,206.92,201.59,202.95,150292.0
2019-02-01 11:00:00,202.93,207.0,202.5,206.79,88427.0,202.93,207.0,202.5,206.79,88427.0
2019-02-01 12:00:00,206.76,206.86,202.0,202.56,123801.0,206.76,206.86,202.0,202.56,123801.0
2019-02-01 13:00:00,202.69,204.16,202.44,203.65,82726.0,202.69,204.16,202.44,203.65,82726.0
2019-02-01 14:00:00,203.69,205.11,203.52,204.7,95353.0,203.69,205.11,203.52,204.7,95353.0
2019-02-01 15:00:00,204.71,205.9,204.44,205.26,177007.0,204.71,205.9,204.44,205.26,177007.0
2019-02-04 09:30:00,205.5,207.85,205.01,205.02,20243.0,205.5,207.85,205.01,205.02,20243.0
2019-02-04 10:00:00,205.2,205.2,202.18,203.77,61039.0,205.2,205.2,202.18,203.77,61039.0
2019-02-04 11:00:00,203.91,204.98,203.56,203.93,44951.0,203.91,204.98,203.56,203.93,44951.0
2019-02-04 12:00:00,203.93,204.13,203.13,203.8,31571.0,203.93,204.13,203.13,203.8,31571.0
2019-02-04 13:00:00,203.8,203.95,202.84,203.04,32966.0,203.8,203.95,202.84,203.04,32966.0
2019-02-04 14:00:00,203.32,203.62,202.56,203.1,39593.0,203.32,203.62,202.56,203.1,39593.0
2019-02-04 15:00:00,203.07,203.18,202.32,203.16,112674.0,203.07,203.18,202.32,203.16,112674.0
2019-02-05 09:30:00,203.51,206.01,203.28,205.84,40246.0,203.51,206.01,203.28,205.84,40246.0
2019-02-05 10:00:00,205.69,207.98,205.47,207.58,36931.0,205.69,207.98,205.47,207.58,36931.0
2019-02-05 11:00:00,207.57,208.69,207.31,208.64,42050.0,207.57,208.69,207.31,208.64,42050.0
2019-02-05 12:00:00,208.64,209.0,207.47,207.62,33693.0,208.64,209.0,207.47,207.62,33693.0
2019-02-05 13:00:00,207.57,207.68,207.11,207.53,43239.0,207.57,207.68,207.11,207.53,43239.0
2019-02-05 14:00:00,207.58,208.43,207.52,207.76,36138.0,207.58,208.43,207.52,207.76,36138.0
2019-02-05 15:00:00,207.67,208.34,207.63,207.98,108126.0,207.67,208.34,207.63,207.98,108126.0
2019-02-06 09:30:00,207.72,208.58,207.29,207.51,29730.0,207.72,208.58,207.29,207.51,29730.0
2019-02-06 10:00:00,207.52,209.33,207.19,208.88,55563.0,207.52,209.33,207.19,208.88,55563.0
2019-02-06 11:00:00,208.77,209.49,208.63,208.87,28405.0,208.77,209.49,208.63,208.87,28405.0
2019-02-06 12:00:00,208.9,209.29,208.75,209.27,27748.0,208.9,209.29,208.75,209.27,27748.0
2019-02-06 13:00:00,209.34,209.75,209.17,209.5,20782.0,209.34,209.75,209.17,209.5,20782.0
2019-02-06 14:00:00,209.39,209.4,208.11,208.69,27620.0,209.39,209.4,208.11,208.69,27620.0
2019-02-06 15:00:00,208.75,209.03,207.93,208.83,91217.0,208.75,209.03,207.93,208.83,91217.0
2019-02-07 09:30:00,207.27,207.65,206.05,207.02,19700.0,207.27,207.65,206.05,207.02,19700.0
2019-02-07 10:00:00,207.0,207.38,206.03,206.04,35800.0,207.0,207.38,206.03,206.04,35800.0
2019-02-07 11:00:00,206.25,206.4,204.73,204.88,63381.0,206.25,206.4,204.73,204.88,63381.0
2019-02-07 12:00:00,204.86,205.51,204.29,204.87,29770.0,204.86,205.51,204.29,204.87,29770.0
2019-02-07 13:00:00,204.94,205.85,204.94,205.43,8738.0,204.94,205.85,204.94,205.43,8738.0
2019-02-07 14:00:00,205.42,206.45,205.04,205.98,30473.0,205.42,206.45,205.04,205.98,30473.0
2019-02-07 15:00:00,205.97,206.97,205.47,206.77,92303.0,205.97,206.97,205.47,206.77,92303.0
2019-02-08 09:30:00,206.02,207.06,204.81,204.97,12439.0,206.02,207.06,204.81,204.97,12439.0
2019-02-08 10:00:00,205.15,206.19,204.85,206.07,39951.0,205.15,206.19,204.85,206.07,39951.0
2019-02-08 11:00:00,206.08,206.41,205.78,206.41,10498.0,206.08,206.41,205.78,206.41,10498.0
2019-02-08 12:00:00,206.4,206.55,205.83,206.41,19518.0,206.4,206.55,205.83,206.41,19518.0
2019-02-08 13:00:00,206.41,206.71,205.73,206.0,15210.0,206.41,206.71,205.73,206.0,15210.0
2019-02-08 14:00:00,205.94,207.23,205.93,207.11,37930.0,205.94,207.23,205.93,207.11,37930.0
2019-02-08 15:00:00,206.9,207.9,206.55,207.86,53638.0,206.9,207.9,206.55,207.86,53638.0
2019-02-11 09:30:00,208.41,209.89,207.81,208.03,13383.0,208.41,209.89,207.81,208.03,13383.0
2019-02-11 10:00:00,207.89,208.98,206.89,208.83,44376.0,207.89,208.98,206.89,208.83,44376.0
2019-02-11 11:00:00,208.82,209.45,208.52,208.74,19866.0,208.82,209.45,208.52,208.74,19866.0
2019-02-11 12:00:00,208.66,209.03,207.76,208.05,20107.0,208.66,209.03,207.76,208.05,20107.0
2019-02-11 13:00:00,208.0,208.0,207.09,207.32,16577.0,208.0,208.0,207.09,207.32,16577.0
2019-02-11 14:00:00,207.14,207.48,206.4,206.67,15737.0,207.14,207.48,206.4,206.67,15737.0
2019-02-11 15:00:00,206.75,207.1,206.56,206.7,44499.0,206.75,207.1,206.56,206.7,44499.0
2019-02-12 09:30:00,208.04,208.74,206.78,206.78,6215.0,208.04,208.74,206.78,206.78,6215.0
2019-02-12 10:00:00,206.81,209.95,206.81,209.76,42404.0,206.81,209.95,206.81,209.76,42404.0
2019-02-12 11:00:00,209.77,210.06,209.0,209.15,24367.0,209.77,210.06,209.0,209.15,24367.0
2019-02-12 12:00:00,209.05,209.19,208.54,208.7,15254.0,209.05,209.19,208.54,208.7,15254.0
2019-02-12 13:00:00,208.78,209.68,208.53,209.6,12452.0,208.78,209.68,208.53,209.6,12452.0
2019-02-12 14:00:00,209.75,209.98,209.4,209.44,12042.0,209.75,209.98,209.4,209.44,12042.0
2019-02-12 15:00:00,209.46,209.65,209.23,209.46,37437.0,209.46,209.65,209.23,209.46,37437.0
2019-02-13 09:30:00,210.32,211.17,209.39,210.13,22103.0,210.32,211.17,209.39,210.13,22103.0
2019-02-13 10:00:00,210.14,210.88,209.68,210.06,42284.0,210.14,210.88,209.68,210.06,42284.0
2019-02-13 11:00:00,210.15,210.42,209.1,210.28,43766.0,210.15,210.42,209.1,210.28,43766.0
2019-02-13 12:00:00,210.26,211.0,210.1,210.1,23838.0,210.26,211.0,210.1,210.1,23838.0
2019-02-13 13:00:00,210.26,210.69,210.04,210.48,21484.0,210.26,210.69,210.04,210.48,21484.0
2019-02-13 14:00:00,210.55,211.23,210.29,211.23,16307.0,210.55,211.23,210.29,211.23,16307.0
2019-02-13 15:00:00,211.19,211.47,210.12,210.38,60884.0,211.19,211.47,210.12,210.38,60884.0
2019-02-14 09:30:00,209.49,209.86,207.21,207.55,44100.0,209.49,209.86,207.21,207.55,44100.0
2019-02-14 10:00:00,207.42,207.66,205.21,207.59,96709.0,207.42,207.66,205.21,207.59,96709.0
2019-02-14 11:00:00,207.57,208.45,207.06,208.45,28503.0,207.57,208.45,207.06,208.45,28503.0
2019-02-14 12:00:00,208.5,209.28,208.28,209.2,40936.0,208.5,209.28,208.28,209.2,40936.0
2019-02-14 13:00:00,209.23,209.29,208.79,208.94,40179.0,209.23,209.29,208.79,208.94,40179.0
2019-02-14 14:00:00,208.95,209.33,208.29,208.37,43645.0,208.95,209.33,208.29,208.37,43645.0
2019-02-14 15:00:00,208.35,208.48,206.8,206.87,71227.0,208.35,208.48,206.8,206.87,71227.0
2019-02-15 09:30:00,208.15,210.15,207.61,208.68,55751.0,208.15,210.15,207.61,208.68,55751.0
2019-02-15 10:00:00,208.86,209.6,208.6,208.73,21865.0,208.86,209.6,208.6,208.73,21865.0
2019-02-15 11:00:00,208.86,208.87,207.1,207.42,29327.0,208.86,208.87,207.1,207.42,29327.0
2019-02-15 12:00:00,207.4,207.85,207.0,207.62,14086.0,207.4,207.85,207.0,207.62,14086.0
2019-02-15 13:00:00,207.67,209.21,207.55,209.19,22792.0,207.67,209.21,207.55,209.19,22792.0
2019-02-15 14:00:00,209.13,209.37,208.34,209.28,27488.0,209.13,209.37,208.34,209.28,27488.0
2019-02-15 15:00:00,209.27,210.32,208.93,210.26,64703.0,209.27,210.32,208.93,210.26,64703.0
2019-02-19 09:30:00,210.09,210.99,209.0,210.99,19736.0,210.09,210.99,209.0,210.99,19736.0
2019-02-19 10:00:00,210.72,210.98,209.37,210.11,24329.0,210.72,210.98,209.37,210.11,24329.0
2019-02-19 11:00:00,210.25,211.08,210.02,211.04,24345.0,210.25,211.08,210.02,211.04,24345.0
2019-02-19 12:00:00,210.91,211.45,210.62,211.23,30101.0,210.91,211.45,210.62,211.23,30101.0
2019-02-19 13:00:00,211.28,211.42,210.94,211.35,44606.0,211.28,211.42,210.94,211.35,44606.0
2019-02-19 14:00:00,211.3,211.68,211.08,211.25,29985.0,211.3,211.68,211.08,211.25,29985.0
2019-02-19 15:00:00,211.24,211.89,211.08,211.32,87543.0,211.24,211.89,211.08,211.32,87543.0
2019-02-20 09:30:00,211.38,212.0,210.96,211.5,25435.0,211.38,212.0,210.96,211.5,25435.0
2019-02-20 10:00:00,211.33,212.5,211.0,211.83,51810.0,211.33,212.5,211.0,211.83,51810.0
2019-02-20 11:00:00,211.72,212.44,211.08,211.64,66631.0,211.72,212.44,211.08,211.64,66631.0
2019-02-20 12:00:00,211.62,211.73,211.08,211.3,63944.0,211.62,211.73,211.08,211.3,63944.0
2019-02-20 13:00:00,211.26,212.09,211.17,212.07,39064.0,211.26,212.09,211.17,212.07,39064.0
2019-02-20 14:00:00,212.15,212.46,210.71,211.17,46816.0,212.15,212.46,210.71,211.17,46816.0
2019-02-20 15:00:00,211.15,211.51,210.65,211.44,56539.0,211.15,211.51,210.65,211.44,56539.0
2019-02-21 09:30:00,210.77,210.77,207.78,208.33,20352.0,210.77,210.77,207.78,208.33,20352.0
2019-02-21 10:00:00,207.97,208.01,205.6,205.71,57669.0,207.97,208.01,205.6,205.71,57669.0
2019-02-21 11:00:00,205.47,206.44,205.47,205.65,40160.0,205.47,206.44,205.47,205.65,40160.0
2019-02-21 12:00:00,205.59,207.11,205.59,206.55,38198.0,205.59,207.11,205.59,206.55,38198.0
2019-02-21 13:00:00,206.62,206.66,206.0,206.2,28875.0,206.62,206.66,206.0,206.2,28875.0
2019-02-21 14:00:00,206.14,206.26,204.78,204.97,82568.0,206.14,206.26,204.78,204.97,82568.0
2019-02-21 15:00:00,205.0,206.1,204.89,205.94,129541.0,205.0,206.1,204.89,205.94,129541.0
2019-02-22 09:30:00,206.58,207.51,206.28,207.5,14543.0,206.58,207.51,206.28,207.5,14543.0
2019-02-22 10:00:00,207.6,208.16,206.98,207.73,33540.0,207.6,208.16,206.98,207.73,33540.0
2019-02-22 11:00:00,207.65,208.47,207.16,208.47,31218.0,207.65,208.47,207.16,208.47,31218.0
2019-02-22 12:00:00,208.45,208.65,207.41,207.96,16117.0,208.45,208.65,207.41,207.96,16117.0
2019-02-22 13:00:00,207.91,208.02,207.59,207.76,9600.0,207.91,208.02,207.59,207.76,9600.0
2019-02-22 14:00:00,207.68,208.8,207.55,208.28,38913.0,207.68,208.8,207.55,208.28,38913.0
2019-02-22 15:00:00,208.2,209.51,208.19,209.13,85314.0,208.2,209.51,208.19,209.13,85314.0
2019-02-25 09:30:00,210.44,212.0,210.28,210.46,24434.0,210.44,212.0,210.28,210.46,24434.0
2019-02-25 10:00:00,210.26,212.32,210.25,212.19,49866.0,210.26,212.32,210.25,212.19,49866.0
2019-02-25 11:00:00,212.06,212.37,210.87,211.89,24466.0,212.06,212.37,210.87,211.89,24466.0
2019-02-25 12:00:00,211.94,212.75,211.5,211.88,49495.0,211.94,212.75,211.5,211.88,49495.0
2019-02-25 13:00:00,211.73,212.07,210.71,210.85,14423.0,211.73,212.07,210.71,210.85,14423.0
2019-02-25 14:00:00,210.94,211.18,210.3,210.38,21121.0,210.94,211.18,210.3,210.38,21121.0
2019-02-25 15:00:00,210.45,210.67,209.94,210.1,54467.0,210.45,210.67,209.94,210.1,54467.0
2019-02-26 09:30:00,210.07,210.07,207.64,207.8,17335.0,210.07,210.07,207.64,207.8,17335.0
2019-02-26 10:00:00,207.69,209.04,207.52,207.98,53450.0,207.69,209.04,207.52,207.98,53450.0
2019-02-26 11:00:00,207.9,209.21,207.9,208.39,26297.0,207.9,209.21,207.9,208.39,26297.0
2019-02-26 12:00:00,208.32,208.32,207.2,207.59,31384.0,208.32,208.32,207.2,207.59,31384.0
2019-02-26 13:00:00,207.71,207.82,207.03,207.76,33215.0,207.71,207.82,207.03,207.76,33215.0
2019-02-26 14:00:00,207.76,208.41,207.27,208.4,41625.0,207.76,208.41,207.27,208.4,41625.0
2019-02-26 15:00:00,208.4,208.72,207.65,207.73,53686.0,208.4,208.72,207.65,207.73,53686.0
2019-02-27 09:30:00,207.08,209.2,206.98,208.41,18909.0,207.08,209.2,206.98,208.41,18909.0
2019-02-27 10:00:00,208.38,208.58,206.5,206.68,22143.0,208.38,208.58,206.5,206.68,22143.0
2019-02-27 11:00:00,206.61,207.58,206.35,207.32,24512.0,206.61,207.58,206.35,207.32,24512.0
2019-02-27 12:00:00,207.51,207.99,207.1,207.31,12709.0,207.51,207.99,207.1,207.31,12709.0
2019-02-27 13:00:00,207.39,208.38,207.39,208.38,15683.0,207.39,208.38,207.39,208.38,15683.0
2019-02-27 14:00:00,208.24,208.96,208.2,208.37,18110.0,208.24,208.96,208.2,208.37,18110.0
2019-02-27 15:00:00,208.27,209.23,208.21,208.92,41417.0,208.27,209.23,208.21,208.92,41417.0
2019-02-28 09:30:00,208.85,209.76,208.6,208.89,21835.0,208.85,209.76,208.6,208.89,21835.0
2019-02-28 10:00:00,208.83,210.85,208.0,210.42,66615.0,208.83,210.85,208.0,210.42,66615.0
2019-02-28 11:00:00,210.34,211.35,210.13,211.04,27011.0,210.34,211.35,210.13,211.04,27011.0
2019-02-28 12:00:00,211.21,211.75,210.9,211.35,28131.0,211.21,211.75,210.9,211.35,28131.0
2019-02-28 13:00:00,211.4,211.72,211.09,211.2,31963.0,211.4,211.72,211.09,211.2,31963.0
2019-02-28 14:00:00,211.26,212.06,211.21,211.94,36977.0,211.26,212.06,211.21,211.94,36977.0
2019-02-28 15:00:00,212.03,212.14,210.67,211.04,102295.0,212.03,212.14,210.67,211.04,102295.0
2019-03-01 09:30:00,213.25,215.94,213.2,215.35,35085.0,213.25,215.94,213.2,215.35,35085.0
2019-03-01 10:00:00,214.95,215.2,213.16,214.16,48052.0,214.95,215.2,213.16,214.16,48052.0
2019-03-01 11:00:00,214.08,214.29,213.71,214.29,35620.0,214.08,214.29,213.71,214.29,35620.0
2019-03-01 12:00:00,214.41,215.51,214.38,214.6,30611.0,214.41,215.51,214.38,214.6,30611.0
2019-03-01 13:00:00,214.73,216.19,214.66,215.65,40902.0,214.73,216.19,214.66,215.65,40902.0
2019-03-01 14:00:00,215.59,216.69,215.29,216.5,36705.0,215.59,216.69,215.29,216.5,36705.0
2019-03-01 15:00:00,216.45,216.85,215.73,215.83,79586.0,216.45,216.85,215.73,215.83,79586.0
2019-03-04 09:30:00,217.75,217.89,216.17,217.73,38137.0,217.75,217.89,216.17,217.73,38137.0
2019-03-04 10:00:00,217.49,217.52,216.08,216.2,54861.0,217.49,217.52,216.08,216.2,54861.0
2019-03-04 11:00:00,216.08,216.28,213.1,213.47,67063.0,216.08,216.28,213.1,213.47,67063.0
2019-03-04 12:00:00,213.5,213.73,212.2,212.48,66267.0,213.5,213.73,212.2,212.48,66267.0
2019-03-04 13:00:00,212.42,213.6,212.15,213.44,46780.0,212.42,213.6,212.15,213.44,46780.0
2019-03-04 14:00:00,213.29,213.93,212.93,213.67,32454.0,213.29,213.93,212.93,213.67,32454.0
2019-03-04 15:00:00,213.72,213.85,212.63,213.43,93058.0,213.72,213.85,212.63,213.43,93058.0
2019-03-05 09:30:00,213.1,213.86,210.54,211.06,31967.0,213.1,213.86,210.54,211.06,31967.0
2019-03-05 10:00:00,211.26,212.23,211.18,211.27,161880.0,211.26,212.23,211.18,211.27,161880.0
2019-03-05 11:00:00,211.22,211.72,210.66,211.12,45097.0,211.22,211.72,210.66,211.12,45097.0
2019-03-05 12:00:00,211.12,211.39,210.42,210.93,46765.0,211.12,211.39,210.42,210.93,46765.0
2019-03-05 13:00:00,210.93,211.42,210.5,210.7,43801.0,210.93,211.42,210.5,210.7,43801.0
2019-03-05 14:00:00,210.68,211.06,210.26,210.98,33481.0,210.68,211.06,210.26,210.98,33481.0
2019-03-05 15:00:00,210.94,211.39,210.56,210.77,89780.0,210.94,211.39,210.56,210.77,89780.0
2019-03-06 09:30:00,211.54,212.29,210.01,211.0,17173.0,211.54,212.29,210.01,211.0,17173.0
2019-03-06 10:00:00,211.17,211.68,208.76,209.84,86084.0,211.17,211.68,208.76,209.84,86084.0
2019-03-06 11:00:00,209.84,210.37,207.3,207.72,67748.0,209.84,210.37,207.3,207.72,67748.0
2019-03-06 12:00:00,207.72,208.6,207.69,207.96,22439.0,207.72,208.6,207.69,207.96,22439.0
2019-03-06 13:00:00,207.88,208.5,207.3,208.41,27126.0,207.88,208.5,207.3,208.41,27126.0
2019-03-06 14:00:00,208.45,209.15,208.19,208.3,33866.0,208.45,209.15,208.19,208.3,33866.0
2019-03-06 15:00:00,208.27,208.47,207.61,207.79,65894.0,208.27,208.47,207.61,207.79,65894.0
2019-03-07 09:30:00,207.35,207.71,204.83,205.0,25511.0,207.35,207.71,204.83,205.0,25511.0
2019-03-07 10:00:00,204.97,205.4,203.94,205.23,32153.0,204.97,205.4,203.94,205.23,32153.0
2019-03-07 11:00:00,205.18,206.51,204.9,205.59,25054.0,205.18,206.51,204.9,205.59,25054.0
2019-03-07 12:00:00,205.5,206.37,205.44,206.19,18875.0,205.5,206.37,205.44,206.19,18875.0
2019-03-07 13:00:00,206.05,206.33,204.64,204.76,16860.0,206.05,206.33,204.64,204.76,16860.0
2019-03-07 14:00:00,204.8,204.8,203.25,203.41,28198.0,204.8,204.8,203.25,203.41,28198.0
2019-03-07 15:00:00,203.33,204.25,203.24,203.79,73612.0,203.33,204.25,203.24,203.79,73612.0
2019-03-08 09:30:00,202.63,203.4,201.08,201.79,36158.0,202.63,203.4,201.08,201.79,36158.0
2019-03-08 10:00:00,201.81,201.81,198.74,199.94,63526.0,201.81,201.81,198.74,199.94,63526.0
2019-03-08 11:00:00,199.73,202.01,199.67,201.43,55085.0,199.73,202.01,199.67,201.43,55085.0
2019-03-08 12:00:00,201.37,201.52,200.63,200.63,37294.0,201.37,201.52,200.63,200.63,37294.0
2019-03-08 13:00:00,200.67,201.21,200.22,200.84,17646.0,200.67,201.21,200.22,200.84,17646.0
2019-03-08 14:00:00,200.68,201.72,200.47,201.41,31494.0,200.68,201.72,200.47,201.41,31494.0
2019-03-08 15:00:00,201.37,201.87,200.8,201.78,109561.0,201.37,201.87,200.8,201.78,109561.0
2019-03-11 09:30:00,202.93,203.81,201.79,202.03,37502.0,202.93,203.81,201.79,202.03,37502.0
2019-03-11 10:00:00,202.07,203.72,201.67,203.5,55114.0,202.07,203.72,201.67,203.5,55114.0
2019-03-11 11:00:00,203.61,205.96,203.49,204.88,75626.0,203.61,205.96,203.49,204.88,75626.0
2019-03-11 12:00:00,204.95,205.45,204.37,204.53,51807.0,204.95,205.45,204.37,204.53,51807.0
2019-03-11 13:00:00,204.31,204.92,204.28,204.47,12823.0,204.31,204.92,204.28,204.47,12823.0
2019-03-11 14:00:00,204.49,205.16,204.36,204.54,22203.0,204.49,205.16,204.36,204.54,22203.0
2019-03-11 15:00:00,204.48,205.09,204.39,204.72,57947.0,204.48,205.09,204.39,204.72,57947.0
2019-03-12 09:30:00,205.77,205.77,203.93,204.04,22811.0,205.77,205.77,203.93,204.04,22811.0
2019-03-12 10:00:00,203.88,204.9,203.61,204.28,25859.0,203.88,204.9,203.61,204.28,25859.0
2019-03-12 11:00:00,204.24,205.51,204.03,205.51,40153.0,204.24,205.51,204.03,205.51,40153.0
2019-03-12 12:00:00,205.48,205.48,204.51,204.79,26902.0,205.48,205.48,204.51,204.79,26902.0
2019-03-12 13:00:00,204.87,205.45,204.68,205.33,18996.0,204.87,205.45,204.68,205.33,18996.0
2019-03-12 14:00:00,205.27,205.69,204.98,205.37,20796.0,205.27,205.69,204.98,205.37,20796.0
2019-03-12 15:00:00,205.23,205.99,205.15,205.98,79352.0,205.23,205.99,205.15,205.98,79352.0
2019-03-13 09:30:00,206.62,208.02,206.31,207.7,15805.0,206.62,208.02,206.31,207.7,15805.0
2019-03-13 10:00:00,207.55,209.44,207.09,209.44,47282.0,207.55,209.44,207.09,209.44,47282.0
2019-03-13 11:00:00,209.41,210.32,209.17,210.08,31255.0,209.41,210.32,209.17,210.08,31255.0
2019-03-13 12:00:00,210.1,210.29,209.73,209.89,19500.0,210.1,210.29,209.73,209.89,19500.0
2019-03-13 13:00:00,209.97,210.78,209.91,210.62,26718.0,209.97,210.78,209.91,210.62,26718.0
2019-03-13 14:00:00,210.58,211.07,209.84,210.45,44266.0,210.58,211.07,209.84,210.45,44266.0
2019-03-13 15:00:00,210.41,210.67,208.32,209.92,98217.0,210.41,210.67,208.32,209.92,98217.0
2019-03-14 09:30:00,209.82,210.7,209.3,209.4,11785.0,209.82,210.7,209.3,209.4,11785.0
2019-03-14 10:00:00,209.2,209.26,208.07,209.18,11738.0,209.2,209.26,208.07,209.18,11738.0
2019-03-14 11:00:00,209.09,210.29,208.87,210.02,31889.0,209.09,210.29,208.87,210.02,31889.0
2019-03-14 12:00:00,210.0,210.05,209.26,209.39,9700.0,210.0,210.05,209.26,209.39,9700.0
2019-03-14 13:00:00,209.33,209.33,208.57,208.67,10676.0,209.33,209.33,208.57,208.67,10676.0
2019-03-14 14:00:00,208.62,209.5,208.02,209.44,47142.0,208.62,209.5,208.02,209.44,47142.0
2019-03-14 15:00:00,209.43,210.96,209.36,210.88,97491.0,209.43,210.96,209.36,210.88,97491.0
2019-03-15 09:30:00,211.58,213.16,211.3,212.62,140503.0,211.58,213.16,211.3,212.62,140503.0
2019-03-15 10:00:00,212.73,213.82,212.5,213.0,28081.0,212.73,213.82,212.5,213.0,28081.0
2019-03-15 11:00:00,213.0,214.04,212.93,214.04,30665.0,213.0,214.04,212.93,214.04,30665.0
2019-03-15 12:00:00,213.91,214.78,213.76,214.1,34097.0,213.91,214.78,213.76,214.1,34097.0
2019-03-15 13:00:00,214.1,214.69,214.07,214.25,35264.0,214.1,214.69,214.07,214.25,35264.0
2019-03-15 14:00:00,214.22,214.97,214.19,214.91,65667.0,214.22,214.97,214.19,214.91,65667.0
2019-03-15 15:00:00,214.92,216.35,214.78,216.21,172884.0,214.92,216.35,214.78,216.21,172884.0
2019-03-18 09:30:00,216.65,217.75,215.65,217.35,30459.0,216.65,217.75,215.65,217.35,30459.0
2019-03-18 10:00:00,217.47,217.97,216.61,217.81,54376.0,217.47,217.97,216.61,217.81,54376.0
2019-03-18 11:00:00,217.74,217.76,215.45,215.47,34706.0,217.74,217.76,215.45,215.47,34706.0
2019-03-18 12:00:00,215.63,215.73,214.19,214.36,63341.0,215.63,215.73,214.19,214.36,63341.0
2019-03-18 13:00:00,214.22,214.34,213.48,213.78,42582.0,214.22,214.34,213.48,213.78,42582.0
2019-03-18 14:00:00,213.89,215.35,213.34,215.35,27759.0,213.89,215.35,213.34,215.35,27759.0
2019-03-18 15:00:00,215.26,215.84,214.63,215.75,69208.0,215.26,215.84,214.63,215.75,69208.0
2019-03-19 09:30:00,216.99,217.85,216.48,217.26,23637.0,216.99,217.85,216.48,217.26,23637.0
2019-03-19 10:00:00,217.25,218.43,216.81,217.08,25408.0,217.25,218.43,216.81,217.08,25408.0
2019-03-19 11:00:00,217.29,218.48,217.11,217.86,31525.0,217.29,218.48,217.11,217.86,31525.0
2019-03-19 12:00:00,218.03,218.92,217.18,217.73,23673.0,218.03,218.92,217.18,217.73,23673.0
2019-03-19 13:00:00,217.75,218.76,217.59,218.76,18008.0,217.75,218.76,217.59,218.76,18008.0
2019-03-19 14:00:00,218.82,219.0,218.28,218.5,21211.0,218.82,219.0,218.28,218.5,21211.0
2019-03-19 15:00:00,218.4,218.58,217.6,218.37,89843.0,218.4,218.58,217.6,218.37,89843.0
2019-03-20 09:30:00,217.35,218.64,217.07,217.49,18693.0,217.35,218.64,217.07,217.49,18693.0
2019-03-20 10:00:00,217.69,218.12,217.24,217.32,13440.0,217.69,218.12,217.24,217.32,13440.0
2019-03-20 11:00:00,217.35,217.52,216.44,216.69,32087.0,217.35,217.52,216.44,216.69,32087.0
2019-03-20 12:00:00,216.6,217.64,216.48,217.64,15700.0,216.6,217.64,216.48,217.64,15700.0
2019-03-20 13:00:00,217.55,218.48,217.45,218.48,15651.0,217.55,218.48,217.45,218.48,15651.0
2019-03-20 14:00:00,218.64,220.81,218.64,220.25,34562.0,218.64,220.81,218.64,220.25,34562.0
2019-03-20 15:00:00,220.34,220.55,218.86,219.28,91290.0,220.34,220.55,218.86,219.28,91290.0
2019-03-21 09:30:00,219.04,223.42,219.04,222.57,27422.0,219.04,223.42,219.04,222.57,27422.0
2019-03-21 10:00:00,222.45,224.42,222.35,224.42,53257.0,222.45,224.42,222.35,224.42,53257.0
2019-03-21 11:00:00,224.46,225.64,223.88,225.64,124803.0,224.46,225.64,223.88,225.64,124803.0
2019-03-21 12:00:00,225.47,225.54,224.04,224.46,56981.0,225.47,225.54,224.04,224.46,56981.0
2019-03-21 13:00:00,224.52,225.18,224.13,224.28,36606.0,224.52,225.18,224.13,224.28,36606.0
2019-03-21 14:00:00,224.33,225.74,224.28,225.37,38843.0,224.33,225.74,224.28,225.37,38843.0
2019-03-21 15:00:00,225.43,226.15,225.2,225.7,112437.0,225.43,226.15,225.2,225.7,112437.0
2019-03-22 09:30:00,225.23,225.58,223.0,223.71,16517.0,225.23,225.58,223.0,223.71,16517.0
2019-03-22 10:00:00,223.76,224.83,222.68,222.68,34978.0,223.76,224.83,222.68,222.68,34978.0
2019-03-22 11:00:00,222.77,223.18,220.85,220.85,34480.0,222.77,223.18,220.85,220.85,34480.0
2019-03-22 12:00:00,220.79,221.57,220.12,221.16,29114.0,220.79,221.57,220.12,221.16,29114.0
2019-03-22 13:00:00,221.18,221.49,220.28,220.47,25944.0,221.18,221.49,220.28,220.47,25944.0
2019-03-22 14:00:00,220.37,221.87,220.34,221.62,40300.0,220.37,221.87,220.34,221.62,40300.0
2019-03-22 15:00:00,221.67,221.92,219.32,219.48,86461.0,221.67,221.92,219.32,219.48,86461.0
2019-03-25 09:30:00,219.31,220.34,218.0,218.42,21997.0,219.31,220.34,218.0,218.42,21997.0
2019-03-25 10:00:00,218.87,220.62,218.04,220.26,22085.0,218.87,220.62,218.04,220.26,22085.0
2019-03-25 11:00:00,220.0,220.81,219.46,219.53,27279.0,220.0,220.81,219.46,219.53,27279.0
2019-03-25 12:00:00,219.4,220.04,218.54,218.96,17073.0,219.4,220.04,218.54,218.96,17073.0
2019-03-25 13:00:00,219.1,219.35,217.89,218.2,20237.0,219.1,219.35,217.89,218.2,20237.0
2019-03-25 14:00:00,218.17,219.31,218.0,219.31,14107.0,218.17,219.31,218.0,219.31,14107.0
2019-03-25 15:00:00,219.43,219.6,218.85,219.33,58613.0,219.43,219.6,218.85,219.33,58613.0
2019-03-26 09:30:00,221.06,221.6,219.96,220.26,23516.0,221.06,221.6,219.96,220.26,23516.0
2019-03-26 10:00:00,220.33,222.5,219.9,222.16,30980.0,220.33,222.5,219.9,222.16,30980.0
2019-03-26 11:00:00,222.22,222.59,220.68,221.01,20157.0,222.22,222.59,220.68,221.01,20157.0
2019-03-26 12:00:00,221.01,221.3,219.8,220.17,18678.0,221.01,221.3,219.8,220.17,18678.0
2019-03-26 13:00:00,220.2,220.75,219.21,219.22,11867.0,220.2,220.75,219.21,219.22,11867.0
2019-03-26 14:00:00,219.29,219.86,219.09,219.61,16895.0,219.29,219.86,219.09,219.61,16895.0
2019-03-26 15:00:00,219.8,220.16,219.31,219.98,52736.0,219.8,220.16,219.31,219.98,52736.0
2019-03-27 09:30:00,220.71,220.71,218.34,218.34,17874.0,220.71,220.71,218.34,218.34,17874.0
2019-03-27 10:00:00,218.39,219.48,217.14,217.42,27158.0,218.39,219.48,217.14,217.42,27158.0
2019-03-27 11:00:00,217.44,217.55,215.39,215.77,41590.0,217.44,217.55,215.39,215.77,41590.0
2019-03-27 12:00:00,215.8,218.0,215.73,217.38,33849.0,215.8,218.0,215.73,217.38,33849.0
2019-03-27 13:00:00,217.35,218.92,217.12,218.37,24682.0,217.35,218.92,217.12,218.37,24682.0
2019-03-27 14:00:00,218.45,219.04,217.98,218.68,14464.0,218.45,219.04,217.98,218.68,14464.0
2019-03-27 15:00:00,218.76,219.53,218.48,218.84,41548.0,218.76,219.53,218.48,218.84,41548.0
2019-03-28 09:30:00,218.84,220.15,218.08,219.71,17288.0,218.84,220.15,218.08,219.71,17288.0
2019-03-28 10:00:00,219.86,220.57,218.69,218.84,53932.0,219.86,220.57,218.69,218.84,53932.0
2019-03-28 11:00:00,218.84,219.08,217.59,218.96,20160.0,218.84,219.08,217.59,218.96,20160.0
2019-03-28 12:00:00,218.77,219.42,218.17,219.3,18243.0,218.77,219.42,218.17,219.3,18243.0
2019-03-28 13:00:00,219.47,220.3,219.47,220.3,11432.0,219.47,220.3,219.47,220.3,11432.0
2019-03-28 14:00:00,220.3,220.35,219.62,219.66,24065.0,220.3,220.35,219.62,219.66,24065.0
2019-03-28 15:00:00,219.68,220.77,219.62,220.58,53322.0,219.68,220.77,219.62,220.58,53322.0
2019-03-29 09:30:00,221.93,222.34,220.82,221.43,13007.0,221.93,222.34,220.82,221.43,13007.0
2019-03-29 10:00:00,221.47,222.89,221.21,221.22,16036.0,221.47,222.89,221.21,221.22,16036.0
2019-03-29 11:00:00,221.34,222.38,220.88,221.99,21986.0,221.34,222.38,220.88,221.99,21986.0
2019-03-29 12:00:00,221.94,222.53,221.42,222.51,13874.0,221.94,222.53,221.42,222.51,13874.0
2019-03-29 13:00:00,222.72,223.24,222.35,223.12,17374.0,222.72,223.24,222.35,223.12,17374.0
2019-03-29 14:00:00,223.35,223.75,222.98,223.59,17151.0,223.35,223.75,222.98,223.59,17151.0
2019-03-29 15:00:00,223.75,224.2,223.03,223.53,65349.0,223.75,224.2,223.03,223.53,65349.0
2019-04-01 09:30:00,225.52,228.18,224.61,225.61,25277.0,225.52,228.18,224.61,225.61,25277.0
2019-04-01 10:00:00,225.49,225.74,223.99,225.16,48946.0,225.49,225.74,223.99,225.16,48946.0
2019-04-01 11:00:00,225.17,225.81,224.85,224.85,25686.0,225.17,225.81,224.85,224.85,25686.0
2019-04-01 12:00:00,224.77,224.77,223.03,223.57,21656.0,224.77,224.77,223.03,223.57,21656.0
2019-04-01 13:00:00,223.59,223.66,222.7,223.19,24890.0,223.59,223.66,222.7,223.19,24890.0
2019-04-01 14:00:00,223.26,224.28,222.85,224.02,24388.0,223.26,224.28,222.85,224.02,24388.0
2019-04-01 15:00:00,223.93,225.37,223.93,225.12,52692.0,223.93,225.37,223.93,225.12,52692.0
2019-04-02 09:30:00,225.49,225.95,223.5,224.46,24294.0,225.49,225.95,223.5,224.46,24294.0
2019-04-02 10:00:00,224.1,225.95,223.73,225.48,55258.0,224.1,225.95,223.73,225.48,55258.0
2019-04-02 11:00:00,225.58,225.95,224.81,225.43,42857.0,225.58,225.95,224.81,225.43,42857.0
2019-04-02 12:00:00,225.43,225.5,225.13,225.3,25833.0,225.43,225.5,225.13,225.3,25833.0
2019-04-02 13:00:00,225.27,225.49,224.95,224.95,21233.0,225.27,225.49,224.95,224.95,21233.0
2019-04-02 14:00:00,225.04,225.04,224.08,224.58,31159.0,225.04,225.04,224.08,224.58,31159.0
2019-04-02 15:00:00,224.57,225.47,224.53,224.92,67398.0,224.57,225.47,224.53,224.92,67398.0
2019-04-03 09:30:00,226.72,228.18,225.2,227.04,37900.0,226.72,228.18,225.2,227.04,37900.0
2019-04-03 10:00:00,227.16,228.11,226.15,226.84,40933.0,227.16,228.11,226.15,226.84,40933.0
2019-04-03 11:00:00,226.87,228.03,226.7,227.1,36297.0,226.87,228.03,226.7,227.1,36297.0
2019-04-03 12:00:00,227.09,228.07,227.04,227.7,44521.0,227.09,228.07,227.04,227.7,44521.0
2019-04-03 13:00:00,227.64,228.21,227.13,227.13,19533.0,227.64,228.21,227.13,227.13,19533.0
2019-04-03 14:00:00,227.02,227.49,226.72,227.37,26947.0,227.02,227.49,226.72,227.37,26947.0
2019-04-03 15:00:00,227.28,228.0,226.79,227.58,83276.0,227.28,228.0,226.79,227.58,83276.0
2019-04-04 09:30:00,227.78,227.8,225.49,227.18,39856.0,227.78,227.8,225.49,227.18,39856.0
2019-04-04 10:00:00,227.03,227.76,224.7,225.37,79912.0,227.03,227.76,224.7,225.37,79912.0
2019-04-04 11:00:00,225.45,225.52,224.58,224.64,25373.0,225.45,225.52,224.58,224.64,25373.0
2019-04-04 12:00:00,224.65,224.7,222.84,223.86,24625.0,224.65,224.7,222.84,223.86,24625.0
2019-04-04 13:00:00,223.92,224.71,223.92,224.19,25744.0,223.92,224.71,223.92,224.19,25744.0
2019-04-04 14:00:00,224.11,225.38,224.02,225.31,30587.0,224.11,225.38,224.02,225.31,30587.0
2019-04-04 15:00:00,225.21,226.1,224.89,225.99,50613.0,225.21,226.1,224.89,225.99,50613.0
2019-04-05 09:30:00,226.45,228.32,226.45,227.71,21087.0,226.45,228.32,226.45,227.71,21087.0
2019-04-05 10:00:00,227.94,228.98,227.19,227.44,20364.0,227.94,228.98,227.19,227.44,20364.0
2019-04-05 11:00:00,227.32,228.88,227.28,228.14,18056.0,227.32,228.88,227.28,228.14,18056.0
2019-04-05 12:00:00,228.06,228.06,226.68,226.68,7883.0,228.06,228.06,226.68,226.68,7883.0
2019-04-05 13:00:00,226.75,227.15,226.66,227.07,9800.0,226.75,227.15,226.66,227.07,9800.0
2019-04-05 14:00:00,227.12,227.31,226.61,226.7,10014.0,227.12,227.31,226.61,226.7,10014.0
2019-04-05 15:00:00,226.7,228.42,226.39,227.69,82327.0,226.7,228.42,226.39,227.69,82327.0
2019-04-08 09:30:00,226.83,228.0,224.57,225.18,54602.0,226.83,228.0,224.57,225.18,54602.0
2019-04-08 10:00:00,224.95,225.72,224.47,225.44,21071.0,224.95,225.72,224.47,225.44,21071.0
2019-04-08 11:00:00,225.36,225.98,224.64,224.66,19361.0,225.36,225.98,224.64,224.66,19361.0
2019-04-08 12:00:00,224.73,226.61,224.38,226.05,73015.0,224.73,226.61,224.38,226.05,73015.0
2019-04-08 13:00:00,226.09,226.95,226.07,226.91,36086.0,226.09,226.95,226.07,226.91,36086.0
2019-04-08 14:00:00,226.91,227.04,226.6,226.8,14077.0,226.91,227.04,226.6,226.8,14077.0
2019-04-08 15:00:00,226.76,227.9,226.63,227.75,57128.0,226.76,227.9,226.63,227.75,57128.0
2019-04-09 09:30:00,227.13,228.6,226.99,228.57,39770.0,227.13,228.6,226.99,228.57,39770.0
2019-04-09 10:00:00,228.15,228.2,225.74,226.1,26944.0,228.15,228.2,225.74,226.1,26944.0
2019-04-09 11:00:00,226.13,226.55,225.52,226.19,26870.0,226.13,226.55,225.52,226.19,26870.0
2019-04-09 12:00:00,226.13,226.62,226.03,226.35,21893.0,226.13,226.62,226.03,226.35,21893.0
2019-04-09 13:00:00,226.24,226.62,225.76,225.91,20431.0,226.24,226.62,225.76,225.91,20431.0
2019-04-09 14:00:00,225.91,225.98,225.0,225.14,17695.0,225.91,225.98,225.0,225.14,17695.0
2019-04-09 15:00:00,225.16,225.23,224.15,224.85,80925.0,225.16,225.23,224.15,224.85,80925.0
2019-04-10 09:30:00,224.68,225.18,223.68,224.33,20063.0,224.68,225.18,223.68,224.33,20063.0
2019-04-10 10:00:00,224.76,226.13,223.87,225.51,34180.0,224.76,226.13,223.87,225.51,34180.0
2019-04-10 11:00:00,225.59,226.14,225.3,225.71,44647.0,225.59,226.14,225.3,225.71,44647.0
2019-04-10 12:00:00,225.81,225.99,224.97,225.08,30254.0,225.81,225.99,224.97,225.08,30254.0
2019-04-10 13:00:00,225.21,225.51,224.79,225.49,15192.0,225.21,225.51,224.79,225.49,15192.0
2019-04-10 14:00:00,225.53,225.53,224.34,224.66,30066.0,225.53,225.53,224.34,224.66,30066.0
2019-04-10 15:00:00,224.71,225.05,224.16,224.61,88560.0,224.71,225.05,224.16,224.61,88560.0
2019-04-11 09:30:00,225.48,225.89,223.71,224.19,60404.0,225.48,225.89,223.71,224.19,60404.0
2019-04-11 10:00:00,224.31,224.31,221.5,222.98,47625.0,224.31,224.31,221.5,222.98,47625.0
2019-04-11 11:00:00,223.02,223.56,222.36,222.86,32896.0,223.02,223.56,222.36,222.86,32896.0
2019-04-11 12:00:00,222.88,223.38,222.76,223.33,17000.0,222.88,223.38,222.76,223.33,17000.0
2019-04-11 13:00:00,223.33,223.67,223.02,223.04,19745.0,223.33,223.67,223.02,223.04,19745.0
2019-04-11 14:00:00,223.01,223.24,222.51,223.12,24181.0,223.01,223.24,222.51,223.12,24181.0
2019-04-11 15:00:00,223.15,223.84,222.9,223.76,103188.0,223.15,223.84,222.9,223.76,103188.0
2019-04-12 09:30:00,225.22,225.5,223.71,225.36,17753.0,225.22,225.5,223.71,225.36,17753.0
2019-04-12 10:00:00,225.57,226.81,225.16,226.43,39918.0,225.57,226.81,225.16,226.43,39918.0
2019-04-12 11:00:00,226.36,226.68,225.73,226.28,31138.0,226.36,226.68,225.73,226.28,31138.0
2019-04-12 12:00:00,226.21,227.03,226.02,226.95,22152.0,226.21,227.03,226.02,226.95,22152.0
2019-04-12 13:00:00,226.91,227.34,226.3,226.34,15833.0,226.91,227.34,226.3,226.34,15833.0
2019-04-12 14:00:00,226.29,226.61,225.6,225.7,14321.0,226.29,226.61,225.6,225.7,14321.0
2019-04-12 15:00:00,225.75,226.06,225.13,225.32,46508.0,225.75,226.06,225.13,225.32,46508.0
2019-04-15 09:30:00,225.84,226.27,225.01,225.05,15858.0,225.84,226.27,225.01,225.05,15858.0
2019-04-15 10:00:00,225.03,225.29,223.83,225.14,23233.0,225.03,225.29,223.83,225.14,23233.0
2019-04-15 11:00:00,225.21,225.47,224.37,224.8,7703.0,225.21,225.47,224.37,224.8,7703.0
2019-04-15 12:00:00,224.72,224.99,224.0,224.95,12576.0,224.72,224.99,224.0,224.95,12576.0
2019-04-15 13:00:00,224.93,225.12,224.78,224.79,10221.0,224.93,225.12,224.78,224.79,10221.0
2019-04-15 14:00:00,224.7,224.89,224.45,224.8,15478.0,224.7,224.89,224.45,224.8,15478.0
2019-04-15 15:00:00,224.81,225.4,224.63,225.15,43408.0,224.81,225.4,224.63,225.15,43408.0
2019-04-16 09:30:00,227.1,228.2,226.12,226.44,14964.0,227.1,228.2,226.12,226.44,14964.0
2019-04-16 10:00:00,226.41,226.46,225.02,225.54,18490.0,226.41,226.46,225.02,225.54,18490.0
2019-04-16 11:00:00,225.48,226.03,224.6,224.6,14716.0,225.48,226.03,224.6,224.6,14716.0
2019-04-16 12:00:00,224.7,225.25,224.3,224.84,16347.0,224.7,225.25,224.3,224.84,16347.0
2019-04-16 13:00:00,224.72,224.96,223.41,223.48,24878.0,224.72,224.96,223.41,223.48,24878.0
2019-04-16 14:00:00,223.51,223.52,222.72,223.24,31643.0,223.51,223.52,222.72,223.24,31643.0
2019-04-16 15:00:00,223.3,223.31,221.0,222.24,80316.0,223.3,223.31,221.0,222.24,80316.0
2019-04-17 09:30:00,223.43,223.83,217.43,217.43,30493.0,223.43,223.83,217.43,217.43,30493.0
2019-04-17 10:00:00,217.63,219.45,216.33,217.02,72617.0,217.63,219.45,216.33,217.02,72617.0
2019-04-17 11:00:00,216.9,217.76,215.89,216.05,41868.0,216.9,217.76,215.89,216.05,41868.0
2019-04-17 12:00:00,216.06,216.85,215.78,216.54,24483.0,216.06,216.85,215.78,216.54,24483.0
2019-04-17 13:00:00,216.52,216.84,215.67,215.97,28449.0,216.52,216.84,215.67,215.97,28449.0
2019-04-17 14:00:00,216.03,216.12,214.82,215.37,30765.0,216.03,216.12,214.82,215.37,30765.0
2019-04-17 15:00:00,215.52,216.23,215.16,215.61,76558.0,215.52,216.23,215.16,215.61,76558.0
2019-04-18 09:30:00,216.38,218.68,214.31,214.64,59151.0,216.38,218.68,214.31,214.64,59151.0
2019-04-18 10:00:00,214.59,217.35,214.25,217.35,36027.0,214.59,217.35,214.25,217.35,36027.0
2019-04-18 11:00:00,217.23,217.9,215.85,217.83,40294.0,217.23,217.9,215.85,217.83,40294.0
2019-04-18 12:00:00,217.8,218.7,217.57,217.57,24748.0,217.8,218.7,217.57,217.57,24748.0
2019-04-18 13:00:00,217.65,218.46,217.59,218.27,20175.0,217.65,218.46,217.59,218.27,20175.0
2019-04-18 14:00:00,218.27,218.82,217.94,218.72,20181.0,218.27,218.82,217.94,218.72,20181.0
2019-04-18 15:00:00,218.75,219.08,218.18,218.57,61927.0,218.75,219.08,218.18,218.57,61927.0
2019-04-22 09:30:00,216.82,222.43,216.82,222.43,29777.0,216.82,222.43,216.82,222.43,29777.0
2019-04-22 10:00:00,222.18,222.79,220.22,220.6,36319.0,222.18,222.79,220.22,220.6,36319.0
2019-04-22 11:00:00,220.48,220.82,219.99,220.53,30219.0,220.48,220.82,219.99,220.53,30219.0
2019-04-22 12:00:00,220.43,221.29,220.23,220.81,17476.0,220.43,221.29,220.23,220.81,17476.0
2019-04-22 13:00:00,220.91,221.55,220.8,221.49,28364.0,220.91,221.55,220.8,221.49,28364.0
2019-04-22 14:00:00,221.62,222.0,221.35,221.71,21722.0,221.62,222.0,221.35,221.71,21722.0
2019-04-22 15:00:00,221.56,221.97,221.12,221.48,54928.0,221.56,221.97,221.12,221.48,54928.0
2019-04-23 09:30:00,221.0,223.01,220.92,222.97,42380.0,221.0,223.01,220.92,222.97,42380.0
2019-04-23 10:00:00,221.97,225.07,220.66,224.94,58526.0,221.97,225.07,220.66,224.94,58526.0
2019-04-23 11:00:00,224.88,226.05,224.53,225.48,31726.0,224.88,226.05,224.53,225.48,31726.0
2019-04-23 12:00:00,225.49,226.3,224.71,224.87,30991.0,225.49,226.3,224.71,224.87,30991.0
2019-04-23 13:00:00,224.9,225.28,224.49,224.55,19897.0,224.9,225.28,224.49,224.55,19897.0
2019-04-23 14:00:00,224.49,225.7,224.31,225.61,31921.0,224.49,225.7,224.31,225.61,31921.0
2019-04-23 15:00:00,225.58,225.62,224.33,224.44,71062.0,225.58,225.62,224.33,224.44,71062.0
2019-04-24 09:30:00,225.01,225.6,223.47,224.24,21418.0,225.01,225.6,223.47,224.24,21418.0
2019-04-24 10:00:00,224.19,225.71,224.1,225.69,31512.0,224.19,225.71,224.1,225.69,31512.0
2019-04-24 11:00:00,225.67,226.48,225.11,226.15,55846.0,225.67,226.48,225.11,226.15,55846.0
2019-04-24 12:00:00,226.08,226.19,224.84,224.94,24624.0,226.08,226.19,224.84,224.94,24624.0
2019-04-24 13:00:00,225.05,225.69,224.94,225.4,23750.0,225.05,225.69,224.94,225.4,23750.0
2019-04-24 14:00:00,225.2,225.42,224.74,225.39,18892.0,225.2,225.42,224.74,225.39,18892.0
2019-04-24 15:00:00,225.43,225.44,224.55,224.65,48652.0,225.43,225.44,224.55,224.65,48652.0
2019-04-25 09:30:00,223.98,225.42,222.25,225.0,54133.0,223.98,225.42,222.25,225.0,54133.0
2019-04-25 10:00:00,225.22,225.35,223.03,224.17,52239.0,225.22,225.35,223.03,224.17,52239.0
2019-04-25 11:00:00,224.23,224.37,223.18,223.31,23208.0,224.23,224.37,223.18,223.31,23208.0
2019-04-25 12:00:00,223.4,223.99,222.6,223.83,18102.0,223.4,223.99,222.6,223.83,18102.0
2019-04-25 13:00:00,223.84,225.68,223.73,225.54,19257.0,223.84,225.68,223.73,225.54,19257.0
2019-04-25 14:00:00,225.55,226.89,225.55,226.77,22945.0,225.55,226.89,225.55,226.77,22945.0
2019-04-25 15:00:00,226.84,228.32,226.58,227.59,65934.0,226.84,228.32,226.58,227.59,65934.0
2019-04-26 09:30:00,227.79,229.3,227.39,228.44,37767.0,227.79,229.3,227.39,228.44,37767.0
2019-04-26 10:00:00,228.74,228.86,227.05,228.76,31153.0,228.74,228.86,227.05,228.76,31153.0
2019-04-26 11:00:00,228.75,232.41,228.69,231.3,48952.0,228.75,232.41,228.69,231.3,48952.0
2019-04-26 12:00:00,231.3,232.37,231.07,231.35,24532.0,231.3,232.37,231.07,231.35,24532.0
2019-04-26 13:00:00,231.07,231.43,230.95,231.29,14543.0,231.07,231.43,230.95,231.29,14543.0
2019-04-26 14:00:00,231.28,232.26,231.08,231.82,29453.0,231.28,232.26,231.08,231.82,29453.0
2019-04-26 15:00:00,231.89,233.06,231.88,232.45,75180.0,231.89,233.06,231.88,232.45,75180.0
2019-04-29 09:30:00,231.67,233.21,230.15,230.42,25148.0,231.67,233.21,230.15,230.42,25148.0
2019-04-29 10:00:00,230.29,232.08,229.01,232.08,30316.0,230.29,232.08,229.01,232.08,30316.0
2019-04-29 11:00:00,232.21,232.93,231.18,231.18,28028.0,232.21,232.93,231.18,231.18,28028.0
2019-04-29 12:00:00,231.18,231.99,231.04,231.66,23980.0,231.18,231.99,231.04,231.66,23980.0
2019-04-29 13:00:00,231.77,232.27,231.03,231.05,26672.0,231.77,232.27,231.03,231.05,26672.0
2019-04-29 14:00:00,231.08,231.53,231.07,231.37,18725.0,231.08,231.53,231.07,231.37,18725.0
2019-04-29 15:00:00,231.3,231.37,230.67,230.67,74751.0,231.3,231.37,230.67,230.67,74751.0
2019-04-30 09:30:00,230.99,232.93,230.15,232.78,21620.0,230.99,232.93,230.15,232.78,21620.0
2019-04-30 10:00:00,232.66,232.94,231.02,231.65,31230.0,232.66,232.94,231.02,231.65,31230.0
2019-04-30 11:00:00,231.66,231.77,230.04,231.32,27882.0,231.66,231.77,230.04,231.32,27882.0
2019-04-30 12:00:00,231.25,231.64,230.52,231.04,31550.0,231.25,231.64,230.52,231.04,31550.0
2019-04-30 13:00:00,231.04,232.17,230.65,232.01,24560.0,231.04,232.17,230.65,232.01,24560.0
2019-04-30 14:00:00,231.9,232.04,230.81,231.85,53036.0,231.9,232.04,230.81,231.85,53036.0
2019-04-30 15:00:00,231.9,232.46,231.56,232.16,128802.0,231.9,232.46,231.56,232.16,128802.0
2019-05-01 09:30:00,231.63,236.42,230.0,235.61,69165.0,231.63,236.42,230.0,235.61,69165.0
2019-05-01 10:00:00,235.53,238.63,234.9,237.74,54002.0,235.53,238.63,234.9,237.74,54002.0
2019-05-01 11:00:00,237.67,240.87,237.54,240.36,50398.0,237.67,240.87,237.54,240.36,50398.0
2019-05-01 12:00:00,240.26,240.39,235.8,237.24,50006.0,240.26,240.39,235.8,237.24,50006.0
2019-05-01 13:00:00,237.45,237.6,236.04,236.95,41415.0,237.45,237.6,236.04,236.95,41415.0
2019-05-01 14:00:00,236.98,237.94,234.03,235.19,52408.0,236.98,237.94,234.03,235.19,52408.0
2019-05-01 15:00:00,235.12,235.52,233.64,234.06,114040.0,235.12,235.52,233.64,234.06,114040.0
2019-05-02 09:30:00,234.63,238.93,234.13,238.09,57692.0,234.63,238.93,234.13,238.09,57692.0
2019-05-02 10:00:00,238.34,240.8,238.02,238.81,68531.0,238.34,240.8,238.02,238.81,68531.0
2019-05-02 11:00:00,238.76,239.39,237.18,238.25,55900.0,238.76,239.39,237.18,238.25,55900.0
2019-05-02 12:00:00,238.25,238.51,237.6,238.5,45204.0,238.25,238.51,237.6,238.5,45204.0
2019-05-02 13:00:00,238.55,240.88,237.9,240.42,53010.0,238.55,240.88,237.9,240.42,53010.0
2019-05-02 14:00:00,240.39,241.75,240.05,241.09,50940.0,240.39,241.75,240.05,241.09,50940.0
2019-05-02 15:00:00,241.08,242.51,240.88,242.34,94807.0,241.08,242.51,240.88,242.34,94807.0
2019-05-03 09:30:00,242.42,247.63,242.42,247.6,42596.0,242.42,247.63,242.42,247.6,42596.0
2019-05-03 10:00:00,247.57,249.27,246.29,248.97,77478.0,247.57,249.27,246.29,248.97,77478.0
2019-05-03 11:00:00,248.88,249.5,246.89,248.43,72934.0,248.88,249.5,246.89,248.43,72934.0
2019-05-03 12:00:00,248.29,250.13,247.85,249.9,123091.0,248.29,250.13,247.85,249.9,123091.0
2019-05-03 13:00:00,249.88,251.38,249.18,250.15,81736.0,249.88,251.38,249.18,250.15,81736.0
2019-05-03 14:00:00,250.19,250.28,249.26,249.34,32055.0,250.19,250.28,249.26,249.34,32055.0
2019-05-03 15:00:00,249.42,251.16,248.94,250.46,116545.0,249.42,251.16,248.94,250.46,116545.0
2019-05-06 09:30:00,245.33,247.93,244.05,246.47,27318.0,245.33,247.93,244.05,246.47,27318.0
2019-05-06 10:00:00,246.14,248.14,244.72,247.98,40214.0,246.14,248.14,244.72,247.98,40214.0
2019-05-06 11:00:00,247.98,248.65,247.61,247.99,29376.0,247.98,248.65,247.61,247.99,29376.0
2019-05-06 12:00:00,248.1,248.85,247.55,247.96,35792.0,248.1,248.85,247.55,247.96,35792.0
2019-05-06 13:00:00,248.02,249.16,247.48,249.0,52981.0,248.02,249.16,247.48,249.0,52981.0
2019-05-06 14:00:00,248.96,251.52,248.9,251.1,30620.0,248.96,251.52,248.9,251.1,30620.0
2019-05-06 15:00:00,251.16,252.34,250.77,251.83,80445.0,251.16,252.34,250.77,251.83,80445.0
2019-05-07 09:30:00,248.95,250.22,247.24,248.6,47697.0,248.95,250.22,247.24,248.6,47697.0
2019-05-07 10:00:00,248.83,248.83,245.87,246.0,65790.0,248.83,248.83,245.87,246.0,65790.0
2019-05-07 11:00:00,245.86,248.02,245.41,246.51,55363.0,245.86,248.02,245.41,246.51,55363.0
2019-05-07 12:00:00,246.31,247.43,245.8,246.29,31469.0,246.31,247.43,245.8,246.29,31469.0
2019-05-07 13:00:00,245.96,245.96,244.11,244.86,38898.0,245.96,245.96,244.11,244.86,38898.0
2019-05-07 14:00:00,244.68,245.31,243.71,244.91,46120.0,244.68,245.31,243.71,244.91,46120.0
2019-05-07 15:00:00,245.03,245.73,243.59,245.45,110122.0,245.03,245.73,243.59,245.45,110122.0
2019-05-08 09:30:00,243.93,246.0,242.5,245.98,62506.0,243.93,246.0,242.5,245.98,62506.0
2019-05-08 10:00:00,245.58,246.16,243.09,245.19,41428.0,245.58,246.16,243.09,245.19,41428.0
2019-05-08 11:00:00,245.25,245.76,244.02,244.73,19198.0,245.25,245.76,244.02,244.73,19198.0
2019-05-08 12:00:00,244.66,246.58,244.05,246.3,9400.0,244.66,246.58,244.05,246.3,9400.0
2019-05-08 13:00:00,246.54,246.54,245.53,245.85,31881.0,246.54,246.54,245.53,245.85,31881.0
2019-05-08 14:00:00,246.08,246.73,246.0,246.4,7413.0,246.08,246.73,246.0,246.4,7413.0
2019-05-08 15:00:00,246.5,247.41,245.56,245.91,67807.0,246.5,247.41,245.56,245.91,67807.0
2019-05-09 09:30:00,243.57,244.44,241.79,242.89,31619.0,243.57,244.44,241.79,242.89,31619.0
2019-05-09 10:00:00,242.9,244.27,241.95,243.78,30661.0,242.9,244.27,241.95,243.78,30661.0
2019-05-09 11:00:00,243.78,244.43,242.92,244.43,36924.0,243.78,244.43,242.92,244.43,36924.0
2019-05-09 12:00:00,244.22,245.3,243.49,244.53,56638.0,244.22,245.3,243.49,244.53,56638.0
2019-05-09 13:00:00,244.33,245.96,243.86,245.27,24548.0,244.33,245.96,243.86,245.27,24548.0
2019-05-09 14:00:00,245.44,246.23,244.88,245.47,36587.0,245.44,246.23,244.88,245.47,36587.0
2019-05-09 15:00:00,245.48,246.71,245.07,246.35,88683.0,245.48,246.71,245.07,246.35,88683.0
2019-05-10 09:30:00,245.41,247.44,245.41,245.9,61880.0,245.41,247.44,245.41,245.9,61880.0
2019-05-10 10:00:00,245.74,245.75,241.02,241.41,29907.0,245.74,245.75,241.02,241.41,29907.0
2019-05-10 11:00:00,241.4,243.46,240.84,242.41,30663.0,241.4,243.46,240.84,242.41,30663.0
2019-05-10 12:00:00,242.57,245.56,242.57,245.15,66032.0,242.57,245.56,242.57,245.15,66032.0
2019-05-10 13:00:00,245.1,248.05,245.1,247.52,56535.0,245.1,248.05,245.1,247.52,56535.0
2019-05-10 14:00:00,247.69,248.09,246.23,247.5,69733.0,247.69,248.09,246.23,247.5,69733.0
2019-05-10 15:00:00,247.56,248.93,247.06,247.87,51081.0,247.56,248.93,247.06,247.87,51081.0
2019-05-13 09:30:00,242.9,244.55,240.56,243.23,34512.0,242.9,244.55,240.56,243.23,34512.0
2019-05-13 10:00:00,242.52,242.7,240.9,242.5,30444.0,242.52,242.7,240.9,242.5,30444.0
2019-05-13 11:00:00,242.69,242.83,241.48,242.54,34952.0,242.69,242.83,241.48,242.54,34952.0
2019-05-13 12:00:00,242.6,242.91,241.81,242.11,44702.0,242.6,242.91,241.81,242.11,44702.0
2019-05-13 13:00:00,242.03,243.37,241.61,242.79,25519.0,242.03,243.37,241.61,242.79,25519.0
2019-05-13 14:00:00,242.66,243.73,242.27,243.2,26221.0,242.66,243.73,242.27,243.2,26221.0
2019-05-13 15:00:00,243.25,243.51,241.38,242.62,85867.0,243.25,243.51,241.38,242.62,85867.0
2019-05-14 09:30:00,243.24,246.3,243.0,244.51,23056.0,243.24,246.3,243.0,244.51,23056.0
2019-05-14 10:00:00,244.71,246.58,244.51,246.39,17147.0,244.71,246.58,244.51,246.39,17147.0
2019-05-14 11:00:00,246.15,247.41,245.52,246.62,23424.0,246.15,247.41,245.52,246.62,23424.0
2019-05-14 12:00:00,246.49,247.11,245.93,246.64,40727.0,246.49,247.11,245.93,246.64,40727.0
2019-05-14 13:00:00,246.84,247.54,246.52,247.3,24153.0,246.84,247.54,246.52,247.3,24153.0
2019-05-14 14:00:00,247.23,247.57,246.3,246.69,24352.0,247.23,247.57,246.3,246.69,24352.0
2019-05-14 15:00:00,246.65,247.37,245.94,246.17,90580.0,246.65,247.37,245.94,246.17,90580.0
2019-05-15 09:30:00,243.79,247.16,243.79,245.79,20099.0,243.79,247.16,243.79,245.79,20099.0
2019-05-15 10:00:00,246.03,249.0,245.55,248.94,52708.0,246.03,249.0,245.55,248.94,52708.0
2019-05-15 11:00:00,248.81,248.89,247.47,248.55,19089.0,248.81,248.89,247.47,248.55,19089.0
2019-05-15 12:00:00,248.77,249.71,248.37,249.17,18729.0,248.77,249.71,248.37,249.17,18729.0
2019-05-15 13:00:00,249.21,250.24,248.91,250.0,16791.0,249.21,250.24,248.91,250.0,16791.0
2019-05-15 14:00:00,250.02,250.35,249.54,249.89,18047.0,250.02,250.35,249.54,249.89,18047.0
2019-05-15 15:00:00,249.77,250.24,249.26,249.55,59270.0,249.77,250.24,249.26,249.55,59270.0
2019-05-16 09:30:00,250.54,253.0,249.78,252.65,19560.0,250.54,253.0,249.78,252.65,19560.0
2019-05-16 10:00:00,252.86,255.3,252.63,253.65,66383.0,252.86,255.3,252.63,253.65,66383.0
2019-05-16 11:00:00,253.73,254.83,253.17,253.4,27367.0,253.73,254.83,253.17,253.4,27367.0
2019-05-16 12:00:00,253.41,253.95,252.84,253.26,27333.0,253.41,253.95,252.84,253.26,27333.0
2019-05-16 13:00:00,253.5,253.7,252.72,253.12,28083.0,253.5,253.7,252.72,253.12,28083.0
2019-05-16 14:00:00,252.88,253.79,252.88,253.28,24498.0,252.88,253.79,252.88,253.28,24498.0
2019-05-16 15:00:00,253.29,253.63,251.62,252.05,78756.0,253.29,253.63,251.62,252.05,78756.0
2019-05-17 09:30:00,249.85,251.11,248.82,250.56,29009.0,249.85,251.11,248.82,250.56,29009.0
2019-05-17 10:00:00,250.55,251.53,248.68,251.15,39057.0,250.55,251.53,248.68,251.15,39057.0
2019-05-17 11:00:00,251.18,252.13,250.4,250.91,23893.0,251.18,252.13,250.4,250.91,23893.0
2019-05-17 12:00:00,250.79,250.96,249.82,250.24,12163.0,250.79,250.96,249.82,250.24,12163.0
2019-05-17 13:00:00,250.25,250.84,249.99,250.58,161160.0,250.25,250.84,249.99,250.58,161160.0
2019-05-17 14:00:00,250.71,250.76,249.75,250.63,27210.0,250.71,250.76,249.75,250.63,27210.0
2019-05-17 15:00:00,250.53,250.57,248.86,249.56,70392.0,250.53,250.57,248.86,249.56,70392.0
2019-05-20 09:30:00,247.92,248.74,245.84,248.68,14680.0,247.92,248.74,245.84,248.68,14680.0
2019-05-20 10:00:00,248.11,249.64,247.75,249.28,9513.0,248.11,249.64,247.75,249.28,9513.0
2019-05-20 11:00:00,249.14,249.72,248.51,249.26,13538.0,249.14,249.72,248.51,249.26,13538.0
2019-05-20 12:00:00,249.08,250.24,248.97,249.72,12288.0,249.08,250.24,248.97,249.72,12288.0
2019-05-20 13:00:00,249.59,250.27,249.43,249.64,16106.0,249.59,250.27,249.43,249.64,16106.0
2019-05-20 14:00:00,249.76,249.76,247.77,248.24,13973.0,249.76,249.76,247.77,248.24,13973.0
2019-05-20 15:00:00,248.21,249.16,247.91,248.56,49890.0,248.21,249.16,247.91,248.56,49890.0
2019-05-21 09:30:00,250.56,252.75,249.56,252.11,45096.0,250.56,252.75,249.56,252.11,45096.0
2019-05-21 10:00:00,251.03,252.0,250.97,251.9,13770.0,251.03,252.0,250.97,251.9,13770.0
2019-05-21 11:00:00,251.77,251.79,250.38,250.39,22029.0,251.77,251.79,250.38,250.39,22029.0
2019-05-21 12:00:00,250.54,251.18,250.31,250.59,10541.0,250.54,251.18,250.31,250.59,10541.0
2019-05-21 13:00:00,250.6,250.83,250.35,250.53,9150.0,250.6,250.83,250.35,250.53,9150.0
2019-05-21 14:00:00,250.46,250.7,250.05,250.18,11285.0,250.46,250.7,250.05,250.18,11285.0
2019-05-21 15:00:00,250.12,250.2,249.16,249.33,42445.0,250.12,250.2,249.16,249.33,42445.0
2019-05-22 09:30:00,249.12,249.65,247.52,249.65,31328.0,249.12,249.65,247.52,249.65,31328.0
2019-05-22 10:00:00,249.65,249.78,248.26,248.63,28495.0,249.65,249.78,248.26,248.63,28495.0
2019-05-22 11:00:00,248.53,249.52,248.07,248.85,25359.0,248.53,249.52,248.07,248.85,25359.0
2019-05-22 12:00:00,248.79,250.2,248.72,250.04,26762.0,248.79,250.2,248.72,250.04,26762.0
2019-05-22 13:00:00,250.03,250.72,249.22,250.46,16375.0,250.03,250.72,249.22,250.46,16375.0
2019-05-22 14:00:00,250.31,251.03,250.11,250.9,16830.0,250.31,251.03,250.11,250.9,16830.0
2019-05-22 15:00:00,251.09,251.09,250.17,250.35,64718.0,251.09,251.09,250.17,250.35,64718.0
2019-05-23 09:30:00,252.58,252.58,248.03,250.52,21322.0,252.58,252.58,248.03,250.52,21322.0
2019-05-23 10:00:00,250.46,252.62,250.36,250.55,31027.0,250.46,252.62,250.36,250.55,31027.0
2019-05-23 11:00:00,250.39,251.78,250.0,250.27,24933.0,250.39,251.78,250.0,250.27,24933.0
2019-05-23 12:00:00,250.32,251.61,249.86,251.28,33924.0,250.32,251.61,249.86,251.28,33924.0
2019-05-23 13:00:00,250.8,251.51,250.33,250.78,14853.0,250.8,251.51,250.33,250.78,14853.0
2019-05-23 14:00:00,250.84,251.86,250.34,251.71,43927.0,250.84,251.86,250.34,251.71,43927.0
2019-05-23 15:00:00,251.68,253.64,251.47,253.59,81516.0,251.68,253.64,251.47,253.59,81516.0
2019-05-24 09:30:00,254.47,258.42,254.47,258.08,19054.0,254.47,258.42,254.47,258.08,19054.0
2019-05-24 10:00:00,258.05,258.26,255.14,255.46,37959.0,258.05,258.26,255.14,255.46,37959.0
2019-05-24 11:00:00,255.3,256.14,254.5,255.83,38177.0,255.3,256.14,254.5,255.83,38177.0
2019-05-24 12:00:00,255.95,257.43,255.93,257.34,25240.0,255.95,257.43,255.93,257.34,25240.0
2019-05-24 13:00:00,257.22,257.22,256.11,256.11,32593.0,257.22,257.22,256.11,256.11,32593.0
2019-05-24 14:00:00,256.09,256.67,255.92,256.18,13063.0,256.09,256.67,255.92,256.18,13063.0
2019-05-24 15:00:00,256.24,256.81,255.93,256.06,59275.0,256.24,256.81,255.93,256.06,59275.0
2019-05-28 09:30:00,256.1,258.44,255.82,257.94,37924.0,256.1,258.44,255.82,257.94,37924.0
2019-05-28 10:00:00,258.09,258.45,254.36,255.02,12755.0,258.09,258.45,254.36,255.02,12755.0
2019-05-28 11:00:00,254.87,255.48,253.52,254.02,27444.0,254.87,255.48,253.52,254.02,27444.0
2019-05-28 12:00:00,254.0,254.38,252.9,252.9,26516.0,254.0,254.38,252.9,252.9,26516.0
2019-05-28 13:00:00,253.05,253.18,251.84,252.02,23242.0,253.05,253.18,251.84,252.02,23242.0
2019-05-28 14:00:00,251.92,252.03,249.14,249.44,72788.0,251.92,252.03,249.14,249.44,72788.0
2019-05-28 15:00:00,249.34,249.55,246.72,246.84,156789.0,249.34,249.55,246.72,246.84,156789.0
2019-05-29 09:30:00,245.79,249.09,245.05,249.0,33480.0,245.79,249.09,245.05,249.0,33480.0
2019-05-29 10:00:00,248.95,249.1,245.4,245.72,39036.0,248.95,249.1,245.4,245.72,39036.0
2019-05-29 11:00:00,245.72,246.2,243.86,244.37,62220.0,245.72,246.2,243.86,244.37,62220.0
2019-05-29 12:00:00,244.43,245.88,244.04,245.45,26406.0,244.43,245.88,244.04,245.45,26406.0
2019-05-29 13:00:00,245.4,246.76,245.15,246.31,16531.0,245.4,246.76,245.15,246.31,16531.0
2019-05-29 14:00:00,246.33,247.13,245.61,246.4,34325.0,246.33,247.13,245.61,246.4,34325.0
2019-05-29 15:00:00,246.29,248.03,246.03,247.36,171090.0,246.29,248.03,246.03,247.36,171090.0
2019-05-30 09:30:00,248.07,251.16,248.07,250.52,8693.0,248.07,251.16,248.07,250.52,8693.0
2019-05-30 10:00:00,250.66,251.32,249.47,249.48,17604.0,250.66,251.32,249.47,249.48,17604.0
2019-05-30 11:00:00,249.59,249.79,248.26,248.57,30591.0,249.59,249.79,248.26,248.57,30591.0
2019-05-30 12:00:00,248.65,249.59,248.24,248.81,19424.0,248.65,249.59,248.24,248.81,19424.0
2019-05-30 13:00:00,248.75,249.04,247.48,247.89,16816.0,248.75,249.04,247.48,247.89,16816.0
2019-05-30 14:00:00,247.9,248.88,247.9,248.62,7836.0,247.9,248.88,247.9,248.62,7836.0
2019-05-30 15:00:00,248.88,249.83,248.27,249.67,40688.0,248.88,249.83,248.27,249.67,40688.0
2019-05-31 09:30:00,247.64,248.79,247.4,248.02,11010.0,247.64,248.79,247.4,248.02,11010.0
2019-05-31 10:00:00,247.9,248.76,245.86,248.72,33481.0,247.9,248.76,245.86,248.72,33481.0
2019-05-31 11:00:00,248.73,251.06,248.45,250.68,21093.0,248.73,251.06,248.45,250.68,21093.0
2019-05-31 12:00:00,250.77,251.04,249.94,250.52,13656.0,250.77,251.04,249.94,250.52,13656.0
2019-05-31 13:00:00,250.47,251.87,250.32,250.96,11720.0,250.47,251.87,250.32,250.96,11720.0
2019-05-31 14:00:00,250.8,251.13,250.04,250.76,8406.0,250.8,251.13,250.04,250.76,8406.0
2019-05-31 15:00:00,250.85,250.85,248.8,249.65,38310.0,250.85,250.85,248.8,249.65,38310.0
2019-06-03 09:30:00,250.05,252.67,249.73,249.82,16703.0,250.05,252.67,249.73,249.82,16703.0
2019-06-03 10:00:00,249.66,252.04,249.15,251.34,19961.0,249.66,252.04,249.15,251.34,19961.0
2019-06-03 11:00:00,251.3,251.69,249.38,249.41,21530.0,251.3,251.69,249.38,249.41,21530.0
2019-06-03 12:00:00,249.37,249.88,248.47,248.95,13419.0,249.37,249.88,248.47,248.95,13419.0
2019-06-03 13:00:00,248.83,250.33,248.55,249.0,26059.0,248.83,250.33,248.55,249.0,26059.0
2019-06-03 14:00:00,248.7,249.2,246.95,246.95,27867.0,248.7,249.2,246.95,246.95,27867.0
2019-06-03 15:00:00,246.87,246.87,245.0,245.55,72919.0,246.87,246.87,245.0,245.55,72919.0
2019-06-04 09:30:00,249.65,250.49,248.03,250.08,20805.0,249.65,250.49,248.03,250.08,20805.0
2019-06-04 10:00:00,249.88,250.52,249.13,249.29,21083.0,249.88,250.52,249.13,249.29,21083.0
2019-06-04 11:00:00,249.46,250.24,248.46,250.24,40678.0,249.46,250.24,248.46,250.24,40678.0
2019-06-04 12:00:00,250.08,250.73,249.83,250.59,30310.0,250.08,250.73,249.83,250.59,30310.0
2019-06-04 13:00:00,250.53,252.46,250.47,252.26,35637.0,250.53,252.46,250.47,252.26,35637.0
2019-06-04 14:00:00,252.13,252.32,251.47,251.98,17913.0,252.13,252.32,251.47,251.98,17913.0
2019-06-04 15:00:00,251.83,253.21,251.55,253.02,79271.0,251.83,253.21,251.55,253.02,79271.0
2019-06-05 09:30:00,253.64,257.63,253.64,256.38,27197.0,253.64,257.63,253.64,256.38,27197.0
2019-06-05 10:00:00,256.25,256.68,254.49,255.24,26613.0,256.25,256.68,254.49,255.24,26613.0
2019-06-05 11:00:00,255.48,256.63,254.65,256.35,19578.0,255.48,256.63,254.65,256.35,19578.0
2019-06-05 12:00:00,256.53,256.74,255.77,256.6,8531.0,256.53,256.74,255.77,256.6,8531.0
2019-06-05 13:00:00,256.62,257.47,256.38,256.72,11574.0,256.62,257.47,256.38,256.72,11574.0
2019-06-05 14:00:00,256.81,257.2,256.63,256.93,11131.0,256.81,257.2,256.63,256.93,11131.0
2019-06-05 15:00:00,256.98,257.49,256.46,256.61,41103.0,256.98,257.49,256.46,256.61,41103.0
2019-06-06 09:30:00,256.76,257.77,256.39,257.18,13550.0,256.76,257.77,256.39,257.18,13550.0
2019-06-06 10:00:00,257.11,259.29,256.96,258.45,28570.0,257.11,259.29,256.96,258.45,28570.0
2019-06-06 11:00:00,258.6,259.26,258.2,258.94,16784.0,258.6,259.26,258.2,258.94,16784.0
2019-06-06 12:00:00,259.08,259.08,257.93,258.49,12492.0,259.08,259.08,257.93,258.49,12492.0
2019-06-06 13:00:00,258.51,259.34,258.51,259.07,11883.0,258.51,259.34,258.51,259.07,11883.0
2019-06-06 14:00:00,259.05,260.19,258.64,259.91,19090.0,259.05,260.19,258.64,259.91,19090.0
2019-06-06 15:00:00,259.93,261.37,259.17,259.75,45568.0,259.93,261.37,259.17,259.75,45568.0
2019-06-07 09:30:00,261.3,264.91,261.3,264.91,25113.0,261.3,264.91,261.3,264.91,25113.0
2019-06-07 10:00:00,264.43,265.89,262.32,265.6,44760.0,264.43,265.89,262.32,265.6,44760.0
2019-06-07 11:00:00,265.74,265.9,263.63,264.79,40183.0,265.74,265.9,263.63,264.79,40183.0
2019-06-07 12:00:00,264.92,265.33,264.33,265.25,16536.0,264.92,265.33,264.33,265.25,16536.0
2019-06-07 13:00:00,265.18,265.54,265.08,265.31,18888.0,265.18,265.54,265.08,265.31,18888.0
2019-06-07 14:00:00,265.2,265.66,264.42,264.44,20257.0,265.2,265.66,264.42,264.44,20257.0
2019-06-07 15:00:00,264.45,265.44,264.4,264.93,35979.0,264.45,265.44,264.4,264.93,35979.0
2019-06-10 09:30:00,266.04,268.87,266.04,268.84,22775.0,266.04,268.87,266.04,268.84,22775.0
2019-06-10 10:00:00,268.99,269.17,267.72,268.13,23495.0,268.99,269.17,267.72,268.13,23495.0
2019-06-10 11:00:00,268.01,269.11,267.07,268.76,18365.0,268.01,269.11,267.07,268.76,18365.0
2019-06-10 12:00:00,268.8,269.16,268.25,268.59,16194.0,268.8,269.16,268.25,268.59,16194.0
2019-06-10 13:00:00,268.72,269.52,268.69,268.77,13025.0,268.72,269.52,268.69,268.77,13025.0
2019-06-10 14:00:00,268.56,269.19,268.44,268.9,13409.0,268.56,269.19,268.44,268.9,13409.0
2019-06-10 15:00:00,269.06,269.3,268.16,268.39,44378.0,269.06,269.3,268.16,268.39,44378.0
2019-06-11 09:30:00,269.62,271.34,268.24,268.82,20701.0,269.62,271.34,268.24,268.82,20701.0
2019-06-11 10:00:00,268.69,268.86,264.57,264.76,43460.0,268.69,268.86,264.57,264.76,43460.0
2019-06-11 11:00:00,264.88,265.04,263.68,263.85,31564.0,264.88,265.04,263.68,263.85,31564.0
2019-06-11 12:00:00,263.81,264.0,262.08,262.08,22696.0,263.81,264.0,262.08,262.08,22696.0
2019-06-11 13:00:00,262.09,263.53,261.55,263.53,14244.0,262.09,263.53,261.55,263.53,14244.0
2019-06-11 14:00:00,263.53,264.04,263.43,263.65,17657.0,263.53,264.04,263.43,263.65,17657.0
2019-06-11 15:00:00,263.76,264.47,263.3,263.93,68370.0,263.76,264.47,263.3,263.93,68370.0
2019-06-12 09:30:00,264.47,266.22,263.63,263.78,34181.0,264.47,266.22,263.63,263.78,34181.0
2019-06-12 10:00:00,263.78,264.43,262.52,262.57,42669.0,263.78,264.43,262.52,262.57,42669.0
2019-06-12 11:00:00,262.57,264.61,262.36,263.84,23672.0,262.57,264.61,262.36,263.84,23672.0
2019-06-12 12:00:00,264.07,264.86,263.89,264.54,15490.0,264.07,264.86,263.89,264.54,15490.0
2019-06-12 13:00:00,264.63,264.78,264.14,264.32,14000.0,264.63,264.78,264.14,264.32,14000.0
2019-06-12 14:00:00,264.43,265.33,264.33,264.83,17555.0,264.43,265.33,264.33,264.83,17555.0
2019-06-12 15:00:00,264.99,265.41,264.69,265.12,39661.0,264.99,265.41,264.69,265.12,39661.0
2019-06-13 09:30:00,265.82,267.32,263.44,263.56,9022.0,265.82,267.32,263.44,263.56,9022.0
2019-06-13 10:00:00,263.96,264.83,262.53,264.49,16679.0,263.96,264.83,262.53,264.49,16679.0
2019-06-13 11:00:00,264.56,266.23,264.49,266.03,14701.0,264.56,266.23,264.49,266.03,14701.0
2019-06-13 12:00:00,266.03,266.25,265.31,266.25,16824.0,266.03,266.25,265.31,266.25,16824.0
2019-06-13 13:00:00,266.18,266.26,265.59,265.86,17027.0,266.18,266.26,265.59,265.86,17027.0
2019-06-13 14:00:00,265.68,265.92,265.09,265.55,6855.0,265.68,265.92,265.09,265.55,6855.0
2019-06-13 15:00:00,265.42,267.3,265.06,267.07,43886.0,265.42,267.3,265.06,267.07,43886.0
2019-06-14 09:30:00,267.12,268.85,266.06,268.55,11399.0,267.12,268.85,266.06,268.55,11399.0
2019-06-14 10:00:00,268.48,268.48,266.75,267.5,12286.0,268.48,268.48,266.75,267.5,12286.0
2019-06-14 11:00:00,267.38,267.95,266.9,267.41,10709.0,267.38,267.95,266.9,267.41,10709.0
2019-06-14 12:00:00,267.21,267.32,266.53,267.0,7830.0,267.21,267.32,266.53,267.0,7830.0
2019-06-14 13:00:00,266.98,267.48,266.65,267.27,13080.0,266.98,267.48,266.65,267.27,13080.0
2019-06-14 14:00:00,267.21,267.84,267.21,267.67,17953.0,267.21,267.84,267.21,267.67,17953.0
2019-06-14 15:00:00,267.71,268.74,267.65,267.87,58821.0,267.71,268.74,267.65,267.87,58821.0
2019-06-17 09:30:00,267.85,268.46,267.19,267.82,15693.0,267.85,268.46,267.19,267.82,15693.0
2019-06-17 10:00:00,267.6,267.6,266.49,266.62,11810.0,267.6,267.6,266.49,266.62,11810.0
2019-06-17 11:00:00,266.62,266.81,265.5,265.51,15205.0,266.62,266.81,265.5,265.51,15205.0
2019-06-17 12:00:00,265.56,268.3,265.56,268.3,20377.0,265.56,268.3,265.56,268.3,20377.0
2019-06-17 13:00:00,268.25,269.94,268.25,269.84,18709.0,268.25,269.94,268.25,269.84,18709.0
2019-06-17 14:00:00,269.88,270.5,268.91,268.91,11752.0,269.88,270.5,268.91,268.91,11752.0
2019-06-17 15:00:00,268.85,269.28,268.08,268.25,21750.0,268.85,269.28,268.08,268.25,21750.0
2019-06-18 09:30:00,271.45,271.45,268.03,268.91,23544.0,271.45,271.45,268.03,268.91,23544.0
2019-06-18 10:00:00,269.56,270.28,268.55,269.47,18218.0,269.56,270.28,268.55,269.47,18218.0
2019-06-18 11:00:00,269.52,270.33,269.08,270.33,23955.0,269.52,270.33,269.08,270.33,23955.0
2019-06-18 12:00:00,270.49,272.25,270.47,272.16,10347.0,270.49,272.25,270.47,272.16,10347.0
2019-06-18 13:00:00,272.07,272.11,271.32,271.46,10494.0,272.07,272.11,271.32,271.46,10494.0
2019-06-18 14:00:00,271.44,272.03,270.75,270.84,13516.0,271.44,272.03,270.75,270.84,13516.0
2019-06-18 15:00:00,270.76,271.19,269.35,269.86,57191.0,270.76,271.19,269.35,269.86,57191.0
2019-06-19 09:30:00,269.3,270.39,268.17,269.27,10858.0,269.3,270.39,268.17,269.27,10858.0
2019-06-19 10:00:00,270.1,271.52,269.68,271.34,18915.0,270.1,271.52,269.68,271.34,18915.0
2019-06-19 11:00:00,271.41,271.69,270.76,271.32,19965.0,271.41,271.69,270.76,271.32,19965.0
2019-06-19 12:00:00,271.15,271.63,270.94,271.44,4650.0,271.15,271.63,270.94,271.44,4650.0
2019-06-19 13:00:00,271.38,271.86,270.92,271.72,5680.0,271.38,271.86,270.92,271.72,5680.0
2019-06-19 14:00:00,271.65,274.91,271.57,273.87,28784.0,271.65,274.91,271.57,273.87,28784.0
2019-06-19 15:00:00,273.89,275.19,273.89,274.36,34154.0,273.89,275.19,273.89,274.36,34154.0
2019-06-20 09:30:00,277.57,278.61,276.65,277.34,19853.0,277.57,278.61,276.65,277.34,19853.0
2019-06-20 10:00:00,277.05,278.32,274.99,275.39,23816.0,277.05,278.32,274.99,275.39,23816.0
2019-06-20 11:00:00,275.36,275.46,274.55,275.46,12303.0,275.36,275.46,274.55,275.46,12303.0
2019-06-20 12:00:00,275.14,275.15,273.08,273.08,21342.0,275.14,275.15,273.08,273.08,21342.0
2019-06-20 13:00:00,273.09,273.76,272.48,273.39,24827.0,273.09,273.76,272.48,273.39,24827.0
2019-06-20 14:00:00,273.11,273.64,272.79,273.48,23472.0,273.11,273.64,272.79,273.48,23472.0
2019-06-20 15:00:00,273.49,273.67,272.62,272.77,78735.0,273.49,273.67,272.62,272.77,78735.0
2019-06-21 09:30:00,272.74,272.94,270.2,270.65,86759.0,272.74,272.94,270.2,270.65,86759.0
2019-06-21 10:00:00,270.43,272.4,270.21,271.58,14575.0,270.43,272.4,270.21,271.58,14575.0
2019-06-21 11:00:00,271.57,273.03,271.41,271.77,28591.0,271.57,273.03,271.41,271.77,28591.0
2019-06-21 12:00:00,271.75,272.55,271.74,272.44,11930.0,271.75,272.55,271.74,272.44,11930.0
2019-06-21 13:00:00,272.67,272.88,272.3,272.8,12554.0,272.67,272.88,272.3,272.8,12554.0
2019-06-21 14:00:00,272.93,274.54,272.7,274.27,17422.0,272.93,274.54,272.7,274.27,17422.0
2019-06-21 15:00:00,274.22,275.0,273.66,273.93,59568.0,274.22,275.0,273.66,273.93,59568.0
2019-06-24 09:30:00,274.81,275.07,272.82,274.14,13834.0,274.81,275.07,272.82,274.14,13834.0
2019-06-24 10:00:00,274.13,275.0,273.8,274.3,17025.0,274.13,275.0,273.8,274.3,17025.0
2019-06-24 11:00:00,274.47,275.94,274.38,274.6,56250.0,274.47,275.94,274.38,274.6,56250.0
2019-06-24 12:00:00,274.33,274.84,273.74,274.42,7902.0,274.33,274.84,273.74,274.42,7902.0
2019-06-24 13:00:00,274.51,274.68,274.13,274.44,13763.0,274.51,274.68,274.13,274.44,13763.0
2019-06-24 14:00:00,274.3,274.77,274.25,274.46,8412.0,274.3,274.77,274.25,274.46,8412.0
2019-06-24 15:00:00,274.44,275.61,274.18,275.0,32035.0,274.44,275.61,274.18,275.0,32035.0
2019-06-25 09:30:00,275.59,275.75,274.07,274.32,13701.0,275.59,275.75,274.07,274.32,13701.0
2019-06-25 10:00:00,275.14,276.0,274.69,274.91,12297.0,275.14,276.0,274.69,274.91,12297.0
2019-06-25 11:00:00,274.67,275.25,274.16,274.76,12853.0,274.67,275.25,274.16,274.76,12853.0
2019-06-25 12:00:00,274.79,275.71,274.51,275.23,17235.0,274.79,275.71,274.51,275.23,17235.0
2019-06-25 13:00:00,275.09,275.99,274.53,275.2,8945.0,275.09,275.99,274.53,275.2,8945.0
2019-06-25 14:00:00,275.1,275.16,272.62,272.64,16943.0,275.1,275.16,272.62,272.64,16943.0
2019-06-25 15:00:00,272.71,272.83,270.68,271.38,46584.0,272.71,272.83,270.68,271.38,46584.0
2019-06-26 09:30:00,272.75,272.75,268.77,269.27,10907.0,272.75,272.75,268.77,269.27,10907.0
2019-06-26 10:00:00,269.5,270.17,268.53,269.65,26753.0,269.5,270.17,268.53,269.65,26753.0
2019-06-26 11:00:00,269.68,271.02,269.4,269.93,35722.0,269.68,271.02,269.4,269.93,35722.0
2019-06-26 12:00:00,269.87,270.09,269.32,269.84,12953.0,269.87,270.09,269.32,269.84,12953.0
2019-06-26 13:00:00,269.9,269.99,269.0,269.98,8418.0,269.9,269.99,269.0,269.98,8418.0
2019-06-26 14:00:00,269.93,270.08,268.55,269.15,14575.0,269.93,270.08,268.55,269.15,14575.0
2019-06-26 15:00:00,269.08,270.49,268.87,269.82,32562.0,269.08,270.49,268.87,269.82,32562.0
2019-06-27 09:30:00,270.46,272.8,270.01,271.0,18808.0,270.46,272.8,270.01,271.0,18808.0
2019-06-27 10:00:00,270.91,271.05,270.11,270.79,24949.0,270.91,271.05,270.11,270.79,24949.0
2019-06-27 11:00:00,270.92,271.95,270.92,271.55,13923.0,270.92,271.95,270.92,271.55,13923.0
2019-06-27 12:00:00,271.3,273.11,271.25,272.71,12904.0,271.3,273.11,271.25,272.71,12904.0
2019-06-27 13:00:00,272.54,273.01,272.07,272.52,6684.0,272.54,273.01,272.07,272.52,6684.0
2019-06-27 14:00:00,272.22,273.83,272.14,273.35,8459.0,272.22,273.83,272.14,273.35,8459.0
2019-06-27 15:00:00,273.56,273.56,271.51,272.05,43348.0,273.56,273.56,271.51,272.05,43348.0
2019-06-28 09:30:00,272.01,273.94,270.7,270.83,8562.0,272.01,273.94,270.7,270.83,8562.0
2019-06-28 10:00:00,271.02,271.81,270.59,271.53,36693.0,271.02,271.81,270.59,271.53,36693.0
2019-06-28 11:00:00,271.51,272.89,270.72,271.8,119417.0,271.51,272.89,270.72,271.8,119417.0
2019-06-28 12:00:00,271.96,273.49,271.84,272.86,15461.0,271.96,273.49,271.84,272.86,15461.0
2019-06-28 13:00:00,272.91,273.38,272.45,273.07,10449.0,272.91,273.38,272.45,273.07,10449.0
2019-06-28 14:00:00,273.12,274.06,272.82,273.64,14864.0,273.12,274.06,272.82,273.64,14864.0
2019-06-28 15:00:00,273.56,275.97,273.49,275.31,75592.0,273.56,275.97,273.49,275.31,75592.0
2019-07-01 09:30:00,278.25,279.96,276.44,277.78,48376.0,278.25,279.96,276.44,277.78,48376.0
2019-07-01 10:00:00,277.7,278.54,277.01,277.76,28151.0,277.7,278.54,277.01,277.76,28151.0
2019-07-01 11:00:00,277.76,278.75,277.37,278.34,37861.0,277.76,278.75,277.37,278.34,37861.0
2019-07-01 12:00:00,278.49,279.73,278.49,278.6,25114.0,278.49,279.73,278.49,278.6,25114.0
2019-07-01 13:00:00,278.87,280.46,278.63,280.19,28190.0,278.87,280.46,278.63,280.19,28190.0
2019-07-01 14:00:00,280.3,280.89,279.73,279.73,35789.0,280.3,280.89,279.73,279.73,35789.0
2019-07-01 15:00:00,279.69,281.3,279.66,280.16,88651.0,279.69,281.3,279.66,280.16,88651.0
2019-07-02 09:30:00,279.91,280.7,276.74,279.21,44202.0,279.91,280.7,276.74,279.21,44202.0
2019-07-02 10:00:00,279.19,279.67,278.07,279.04,36875.0,279.19,279.67,278.07,279.04,36875.0
2019-07-02 11:00:00,278.94,279.04,275.46,275.89,42849.0,278.94,279.04,275.46,275.89,42849.0
2019-07-02 12:00:00,275.79,277.26,275.79,276.86,17260.0,275.79,277.26,275.79,276.86,17260.0
2019-07-02 13:00:00,276.94,278.35,276.64,277.67,20183.0,276.94,278.35,276.64,277.67,20183.0
2019-07-02 14:00:00,277.76,278.42,276.1,276.16,18551.0,277.76,278.42,276.1,276.16,18551.0
2019-07-02 15:00:00,276.34,277.22,275.83,277.01,71466.0,276.34,277.22,275.83,277.01,71466.0
2019-07-03 09:30:00,278.44,278.78,276.86,278.15,15491.0,278.44,278.78,276.86,278.15,15491.0
2019-07-03 10:00:00,278.21,279.91,278.06,279.07,25077.0,278.21,279.91,278.06,279.07,25077.0
2019-07-03 11:00:00,279.34,279.48,276.72,277.99,21190.0,279.34,279.48,276.72,277.99,21190.0
2019-07-03 12:00:00,278.05,279.56,277.57,278.74,30715.0,278.05,279.56,277.57,278.74,30715.0
2019-07-05 09:30:00,276.57,278.74,273.39,273.45,15822.0,276.57,278.74,273.39,273.45,15822.0
2019-07-05 10:00:00,273.72,275.75,273.57,274.74,22752.0,273.72,275.75,273.57,274.74,22752.0
2019-07-05 11:00:00,274.58,275.49,273.84,275.23,26131.0,274.58,275.49,273.84,275.23,26131.0
2019-07-05 12:00:00,275.09,276.88,274.54,276.88,26500.0,275.09,276.88,274.54,276.88,26500.0
2019-07-05 13:00:00,276.93,277.87,276.7,276.95,16100.0,276.93,277.87,276.7,276.95,16100.0
2019-07-05 14:00:00,277.15,278.38,276.79,278.38,8070.0,277.15,278.38,276.79,278.38,8070.0
2019-07-05 15:00:00,278.36,278.62,277.79,278.61,26925.0,278.36,278.62,277.79,278.61,26925.0
2019-07-08 09:30:00,277.58,277.68,275.47,275.64,19163.0,277.58,277.68,275.47,275.64,19163.0
2019-07-08 10:00:00,275.65,276.27,274.81,276.04,25830.0,275.65,276.27,274.81,276.04,25830.0
2019-07-08 11:00:00,276.06,276.91,275.89,276.22,14147.0,276.06,276.91,275.89,276.22,14147.0
2019-07-08 12:00:00,276.29,277.06,275.85,276.82,19647.0,276.29,277.06,275.85,276.82,19647.0
2019-07-08 13:00:00,276.93,277.55,276.84,276.93,7221.0,276.93,277.55,276.84,276.93,7221.0
2019-07-08 14:00:00,276.59,276.94,275.94,276.26,23572.0,276.59,276.94,275.94,276.26,23572.0
2019-07-08 15:00:00,276.33,277.34,276.0,276.75,44576.0,276.33,277.34,276.0,276.75,44576.0
2019-07-09 09:30:00,275.41,276.59,274.54,275.28,15505.0,275.41,276.59,274.54,275.28,15505.0
2019-07-09 10:00:00,275.54,276.77,275.06,276.66,20862.0,275.54,276.77,275.06,276.66,20862.0
2019-07-09 11:00:00,276.81,277.45,276.32,277.25,23046.0,276.81,277.45,276.32,277.25,23046.0
2019-07-09 12:00:00,277.14,278.54,277.13,278.09,17609.0,277.14,278.54,277.13,278.09,17609.0
2019-07-09 13:00:00,278.22,278.78,277.96,278.38,16162.0,278.22,278.78,277.96,278.38,16162.0
2019-07-09 14:00:00,278.3,279.15,278.22,278.89,18088.0,278.3,279.15,278.22,278.89,18088.0
2019-07-09 15:00:00,278.83,280.18,278.69,279.67,83420.0,278.83,280.18,278.69,279.67,83420.0
2019-07-10 09:30:00,280.51,282.34,280.3,281.77,78404.0,280.51,282.34,280.3,281.77,78404.0
2019-07-10 10:00:00,281.82,282.81,280.89,281.83,17321.0,281.82,282.81,280.89,281.83,17321.0
2019-07-10 11:00:00,281.65,283.77,281.29,283.21,28475.0,281.65,283.77,281.29,283.21,28475.0
2019-07-10 12:00:00,283.14,284.25,283.14,283.97,36607.0,283.14,284.25,283.14,283.97,36607.0
2019-07-10 13:00:00,284.14,284.29,283.77,284.18,24892.0,284.14,284.29,283.77,284.18,24892.0
2019-07-10 14:00:00,284.37,284.37,282.89,283.28,65200.0,284.37,284.37,282.89,283.28,65200.0
2019-07-10 15:00:00,283.14,283.4,282.47,282.54,68244.0,283.14,283.4,282.47,282.54,68244.0
2019-07-11 09:30:00,283.07,283.54,280.56,282.08,15323.0,283.07,283.54,280.56,282.08,15323.0
2019-07-11 10:00:00,282.42,283.56,282.06,282.47,43903.0,282.42,283.56,282.06,282.47,43903.0
2019-07-11 11:00:00,282.88,284.73,282.76,284.54,22718.0,282.88,284.73,282.76,284.54,22718.0
2019-07-11 12:00:00,284.4,285.06,283.91,284.88,13068.0,284.4,285.06,283.91,284.88,13068.0
2019-07-11 13:00:00,284.83,284.83,282.87,283.52,7141.0,284.83,284.83,282.87,283.52,7141.0
2019-07-11 14:00:00,283.42,284.23,283.42,284.19,24597.0,283.42,284.23,283.42,284.19,24597.0
2019-07-11 15:00:00,284.19,285.86,283.92,285.46,48434.0,284.19,285.86,283.92,285.46,48434.0
2019-07-12 09:30:00,283.51,285.31,283.29,283.96,15065.0,283.51,285.31,283.29,283.96,15065.0
2019-07-12 10:00:00,284.0,285.04,283.4,284.6,31351.0,284.0,285.04,283.4,284.6,31351.0
2019-07-12 11:00:00,284.53,285.1,284.1,284.71,13972.0,284.53,285.1,284.1,284.71,13972.0
2019-07-12 12:00:00,284.81,285.0,282.86,283.27,16623.0,284.81,285.0,282.86,283.27,16623.0
2019-07-12 13:00:00,283.33,284.93,283.28,284.55,17172.0,283.33,284.93,283.28,284.55,17172.0
2019-07-12 14:00:00,284.67,285.33,284.63,285.0,16551.0,284.67,285.33,284.63,285.0,16551.0
2019-07-12 15:00:00,284.91,284.96,283.82,284.13,55670.0,284.91,284.96,283.82,284.13,55670.0
2019-07-15 09:30:00,284.09,284.47,282.18,282.49,9622.0,284.09,284.47,282.18,282.49,9622.0
2019-07-15 10:00:00,282.43,283.78,282.43,283.78,14952.0,282.43,283.78,282.43,283.78,14952.0
2019-07-15 11:00:00,283.88,284.04,283.11,283.32,10561.0,283.88,284.04,283.11,283.32,10561.0
2019-07-15 12:00:00,283.17,283.85,283.0,283.35,11455.0,283.17,283.85,283.0,283.35,11455.0
2019-07-15 13:00:00,283.35,283.55,283.0,283.21,10679.0,283.35,283.55,283.0,283.21,10679.0
2019-07-15 14:00:00,283.2,283.69,283.16,283.41,15123.0,283.2,283.69,283.16,283.41,15123.0
2019-07-15 15:00:00,283.43,284.45,283.27,284.07,40854.0,283.43,284.45,283.27,284.07,40854.0
2019-07-16 09:30:00,284.08,285.4,283.56,284.26,12768.0,284.08,285.4,283.56,284.26,12768.0
2019-07-16 10:00:00,284.14,284.32,283.41,284.32,19963.0,284.14,284.32,283.41,284.32,19963.0
2019-07-16 11:00:00,284.19,284.2,282.67,282.71,14302.0,284.19,284.2,282.67,282.71,14302.0
2019-07-16 12:00:00,282.72,284.55,282.59,284.24,13717.0,282.72,284.55,282.59,284.24,13717.0
2019-07-16 13:00:00,284.51,284.72,283.64,283.81,6336.0,284.51,284.72,283.64,283.81,6336.0
2019-07-16 14:00:00,283.8,284.58,283.53,284.35,18772.0,283.8,284.58,283.53,284.35,18772.0
2019-07-16 15:00:00,284.18,284.77,283.57,283.66,29463.0,284.18,284.77,283.57,283.66,29463.0
2019-07-17 09:30:00,283.76,286.57,283.76,285.7,12583.0,283.76,286.57,283.76,285.7,12583.0
2019-07-17 10:00:00,285.86,286.79,285.22,285.5,20027.0,285.86,286.79,285.22,285.5,20027.0
2019-07-17 11:00:00,285.69,286.35,285.42,285.61,20361.0,285.69,286.35,285.42,285.61,20361.0
2019-07-17 12:00:00,285.75,285.83,284.52,284.59,14286.0,285.75,285.83,284.52,284.59,14286.0
2019-07-17 13:00:00,284.58,285.08,284.17,284.84,17733.0,284.58,285.08,284.17,284.84,17733.0
2019-07-17 14:00:00,284.74,284.82,283.92,284.17,12378.0,284.74,284.82,283.92,284.17,12378.0
2019-07-17 15:00:00,284.2,285.25,284.09,284.72,25936.0,284.2,285.25,284.09,284.72,25936.0
2019-07-18 09:30:00,283.36,286.5,283.36,285.68,14933.0,283.36,286.5,283.36,285.68,14933.0
2019-07-18 10:00:00,285.71,288.99,285.71,288.77,23110.0,285.71,288.99,285.71,288.77,23110.0
2019-07-18 11:00:00,288.86,289.03,286.37,286.61,20073.0,288.86,289.03,286.37,286.61,20073.0
2019-07-18 12:00:00,286.72,287.68,286.48,287.56,42772.0,286.72,287.68,286.48,287.56,42772.0
2019-07-18 13:00:00,287.64,288.89,287.64,288.89,17070.0,287.64,288.89,287.64,288.89,17070.0
2019-07-18 14:00:00,289.01,290.4,288.9,289.73,24681.0,289.01,290.4,288.9,289.73,24681.0
2019-07-18 15:00:00,289.73,290.36,289.17,289.85,47504.0,289.73,290.36,289.17,289.85,47504.0
2019-07-19 09:30:00,291.16,292.17,289.92,291.61,43196.0,291.16,292.17,289.92,291.61,43196.0
2019-07-19 10:00:00,291.8,292.05,289.95,290.01,23172.0,291.8,292.05,289.95,290.01,23172.0
2019-07-19 11:00:00,290.19,290.5,288.26,288.47,15654.0,290.19,290.5,288.26,288.47,15654.0
2019-07-19 12:00:00,288.5,288.86,288.3,288.42,11761.0,288.5,288.86,288.3,288.42,11761.0
2019-07-19 13:00:00,288.32,289.6,288.01,288.89,28862.0,288.32,289.6,288.01,288.89,28862.0
2019-07-19 14:00:00,288.86,288.99,285.41,285.77,28425.0,288.86,288.99,285.41,285.77,28425.0
2019-07-19 15:00:00,285.67,285.67,284.27,284.69,52737.0,285.67,285.67,284.27,284.69,52737.0
2019-07-22 09:30:00,285.88,287.4,285.52,287.4,13117.0,285.88,287.4,285.52,287.4,13117.0
2019-07-22 10:00:00,287.52,289.83,287.52,289.46,25393.0,287.52,289.83,287.52,289.46,25393.0
2019-07-22 11:00:00,289.51,289.72,288.06,288.54,25450.0,289.51,289.72,288.06,288.54,25450.0
2019-07-22 12:00:00,288.22,289.59,287.63,289.05,27586.0,288.22,289.59,287.63,289.05,27586.0
2019-07-22 13:00:00,288.81,289.23,288.13,289.23,13034.0,288.81,289.23,288.13,289.23,13034.0
2019-07-22 14:00:00,289.2,289.27,287.55,288.0,14194.0,289.2,289.27,287.55,288.0,14194.0
2019-07-22 15:00:00,287.98,288.66,286.57,287.07,26226.0,287.98,288.66,286.57,287.07,26226.0
2019-07-23 09:30:00,288.06,288.7,285.03,285.78,14770.0,288.06,288.7,285.03,285.78,14770.0
2019-07-23 10:00:00,285.92,286.02,284.94,285.81,22254.0,285.92,286.02,284.94,285.81,22254.0
2019-07-23 11:00:00,286.03,286.9,285.73,286.28,14438.0,286.03,286.9,285.73,286.28,14438.0
2019-07-23 12:00:00,285.99,287.05,285.34,286.96,9110.0,285.99,287.05,285.34,286.96,9110.0
2019-07-23 13:00:00,286.74,287.94,286.26,287.6,8779.0,286.74,287.94,286.26,287.6,8779.0
2019-07-23 14:00:00,287.6,287.88,287.04,287.1,11828.0,287.6,287.88,287.04,287.1,11828.0
2019-07-23 15:00:00,287.03,287.1,286.01,286.64,34372.0,287.03,287.1,286.01,286.64,34372.0
2019-07-24 09:30:00,287.19,289.47,285.12,286.77,40169.0,287.19,289.47,285.12,286.77,40169.0
2019-07-24 10:00:00,286.35,286.96,283.75,283.97,31089.0,286.35,286.96,283.75,283.97,31089.0
2019-07-24 11:00:00,284.15,284.9,283.65,284.33,13400.0,284.15,284.9,283.65,284.33,13400.0
2019-07-24 12:00:00,284.26,284.49,283.76,284.37,19077.0,284.26,284.49,283.76,284.37,19077.0
2019-07-24 13:00:00,284.43,284.86,283.8,284.03,31787.0,284.43,284.86,283.8,284.03,31787.0
2019-07-24 14:00:00,284.14,284.77,283.74,284.43,18258.0,284.14,284.77,283.74,284.43,18258.0
2019-07-24 15:00:00,284.25,285.7,284.14,285.35,49177.0,284.25,285.7,284.14,285.35,49177.0
2019-07-25 09:30:00,284.21,285.04,283.0,283.4,12554.0,284.21,285.04,283.0,283.4,12554.0
2019-07-25 10:00:00,283.47,284.73,283.21,284.59,22766.0,283.47,284.73,283.21,284.59,22766.0
2019-07-25 11:00:00,284.41,285.15,283.57,284.59,25834.0,284.41,285.15,283.57,284.59,25834.0
2019-07-25 12:00:00,284.48,284.7,282.2,283.33,19355.0,284.48,284.7,282.2,283.33,19355.0
2019-07-25 13:00:00,283.36,284.18,282.83,283.63,14618.0,283.36,284.18,282.83,283.63,14618.0
2019-07-25 14:00:00,283.66,284.53,283.47,283.58,16615.0,283.66,284.53,283.47,283.58,16615.0
2019-07-25 15:00:00,283.42,283.96,282.88,283.53,37827.0,283.42,283.96,282.88,283.53,37827.0
2019-07-26 09:30:00,285.22,285.65,283.07,283.43,13039.0,285.22,285.65,283.07,283.43,13039.0
2019-07-26 10:00:00,283.13,284.37,282.68,283.63,12521.0,283.13,284.37,282.68,283.63,12521.0
2019-07-26 11:00:00,283.91,284.46,283.41,283.94,11682.0,283.91,284.46,283.41,283.94,11682.0
2019-07-26 12:00:00,284.07,284.86,283.88,284.06,14807.0,284.07,284.86,283.88,284.06,14807.0
2019-07-26 13:00:00,283.87,284.58,283.84,283.91,8609.0,283.87,284.58,283.84,283.91,8609.0
2019-07-26 14:00:00,283.83,284.09,283.33,284.09,7730.0,283.83,284.09,283.33,284.09,7730.0
2019-07-26 15:00:00,284.16,284.43,283.41,283.74,38503.0,284.16,284.43,283.41,283.74,38503.0
2019-07-29 09:30:00,284.33,284.33,281.04,281.04,8768.0,284.33,284.33,281.04,281.04,8768.0
2019-07-29 10:00:00,281.4,283.36,281.1,283.1,33027.0,281.4,283.36,281.1,283.1,33027.0
2019-07-29 11:00:00,283.1,284.19,282.09,283.94,18687.0,283.1,284.19,282.09,283.94,18687.0
2019-07-29 12:00:00,284.04,284.04,283.38,283.69,8966.0,284.04,284.04,283.38,283.69,8966.0
2019-07-29 13:00:00,283.8,284.1,283.45,283.76,10993.0,283.8,284.1,283.45,283.76,10993.0
2019-07-29 14:00:00,283.82,284.64,283.61,284.04,43415.0,283.82,284.64,283.61,284.04,43415.0
2019-07-29 15:00:00,283.85,285.07,283.53,284.74,38824.0,283.85,285.07,283.53,284.74,38824.0
2019-07-30 09:30:00,283.44,285.2,283.19,284.72,9585.0,283.44,285.2,283.19,284.72,9585.0
2019-07-30 10:00:00,284.32,285.95,283.89,285.34,17255.0,284.32,285.95,283.89,285.34,17255.0
2019-07-30 11:00:00,285.64,286.41,285.29,285.33,17499.0,285.64,286.41,285.29,285.33,17499.0
2019-07-30 12:00:00,285.42,285.64,283.63,285.24,39177.0,285.42,285.64,283.63,285.24,39177.0
2019-07-30 13:00:00,285.31,285.51,285.1,285.18,8343.0,285.31,285.51,285.1,285.18,8343.0
2019-07-30 14:00:00,285.18,285.84,284.64,285.56,13357.0,285.18,285.84,284.64,285.56,13357.0
2019-07-30 15:00:00,285.67,286.2,285.2,286.2,45284.0,285.67,286.2,285.2,286.2,45284.0
2019-07-31 09:30:00,286.49,286.88,284.7,285.6,5857.0,286.49,286.88,284.7,285.6,5857.0
2019-07-31 10:00:00,286.08,286.08,283.45,285.27,25491.0,286.08,286.08,283.45,285.27,25491.0
2019-07-31 11:00:00,285.26,286.0,283.9,284.22,37759.0,285.26,286.0,283.9,284.22,37759.0
2019-07-31 12:00:00,284.37,284.77,283.93,284.54,14099.0,284.37,284.77,283.93,284.54,14099.0
2019-07-31 13:00:00,284.52,285.99,284.12,285.99,13915.0,284.52,285.99,284.12,285.99,13915.0
2019-07-31 14:00:00,285.6,285.78,278.68,281.6,57131.0,285.6,285.78,278.68,281.6,57131.0
2019-07-31 15:00:00,281.99,284.3,281.25,282.04,61608.0,281.99,284.3,281.25,282.04,61608.0
2019-08-01 09:30:00,268.51,271.95,259.73,271.95,124390.0,268.51,271.95,259.73,271.95,124390.0
2019-08-01 10:00:00,271.79,281.28,268.93,273.93,142294.0,271.79,281.28,268.93,273.93,142294.0
2019-08-01 11:00:00,273.81,274.37,270.05,271.35,94916.0,273.81,274.37,270.05,271.35,94916.0
2019-08-01 12:00:00,271.14,275.34,271.13,275.24,93968.0,271.14,275.34,271.13,275.24,93968.0
2019-08-01 13:00:00,275.05,275.42,270.5,271.37,60898.0,275.05,275.42,270.5,271.37,60898.0
2019-08-01 14:00:00,271.31,272.27,268.96,269.36,59554.0,271.31,272.27,268.96,269.36,59554.0
2019-08-01 15:00:00,269.49,270.79,268.01,268.17,141264.0,269.49,270.79,268.01,268.17,141264.0
2019-08-02 09:30:00,268.89,272.52,266.91,268.67,50912.0,268.89,272.52,266.91,268.67,50912.0
2019-08-02 10:00:00,268.68,269.32,266.08,267.29,44499.0,268.68,269.32,266.08,267.29,44499.0
2019-08-02 11:00:00,267.15,268.46,266.21,268.45,28141.0,267.15,268.46,266.21,268.45,28141.0
2019-08-02 12:00:00,268.27,269.22,267.98,268.09,23844.0,268.27,269.22,267.98,268.09,23844.0
2019-08-02 13:00:00,268.27,268.28,266.93,267.7,13810.0,268.27,268.28,266.93,267.7,13810.0
2019-08-02 14:00:00,267.63,269.8,267.43,268.72,17045.0,267.63,269.8,267.43,268.72,17045.0
2019-08-02 15:00:00,268.8,269.54,267.67,268.6,56083.0,268.8,269.54,267.67,268.6,56083.0
2019-08-05 09:30:00,264.13,266.22,263.36,264.01,45169.0,264.13,266.22,263.36,264.01,45169.0
2019-08-05 10:00:00,264.45,265.36,262.47,263.15,46229.0,264.45,265.36,262.47,263.15,46229.0
2019-08-05 11:00:00,263.19,264.67,262.58,263.69,28872.0,263.19,264.67,262.58,263.69,28872.0
2019-08-05 12:00:00,263.32,263.51,261.05,261.2,26569.0,263.32,263.51,261.05,261.2,26569.0
2019-08-05 13:00:00,261.13,262.18,260.58,260.58,25484.0,261.13,262.18,260.58,260.58,25484.0
2019-08-05 14:00:00,260.71,260.86,258.06,258.47,48425.0,260.71,260.86,258.06,258.47,48425.0
2019-08-05 15:00:00,258.48,260.6,256.27,260.05,97273.0,258.48,260.6,256.27,260.05,97273.0
2019-08-06 09:30:00,262.21,266.23,262.2,265.69,40301.0,262.21,266.23,262.2,265.69,40301.0
2019-08-06 10:00:00,265.99,267.18,263.93,265.65,25698.0,265.99,267.18,263.93,265.65,25698.0
2019-08-06 11:00:00,265.65,268.54,265.2,268.18,46509.0,265.65,268.54,265.2,268.18,46509.0
2019-08-06 12:00:00,268.37,268.79,266.98,267.32,40438.0,268.37,268.79,266.98,267.32,40438.0
2019-08-06 13:00:00,267.71,269.2,267.69,268.73,23185.0,267.71,269.2,267.69,268.73,23185.0
2019-08-06 14:00:00,268.71,269.76,267.77,268.83,32753.0,268.71,269.76,267.77,268.83,32753.0
2019-08-06 15:00:00,268.9,270.9,268.75,270.36,90855.0,268.9,270.9,268.75,270.36,90855.0
2019-08-07 09:30:00,267.34,267.34,262.91,265.4,17275.0,267.34,267.34,262.91,265.4,17275.0
2019-08-07 10:00:00,265.63,268.93,265.05,268.25,23544.0,265.63,268.93,265.05,268.25,23544.0
2019-08-07 11:00:00,268.3,268.95,266.39,267.25,31170.0,268.3,268.95,266.39,267.25,31170.0
2019-08-07 12:00:00,266.95,268.93,266.48,267.96,17051.0,266.95,268.93,266.48,267.96,17051.0
2019-08-07 13:00:00,268.38,269.75,268.23,269.08,23057.0,268.38,269.75,268.23,269.08,23057.0
2019-08-07 14:00:00,269.2,269.66,268.02,269.25,20117.0,269.2,269.66,268.02,269.25,20117.0
2019-08-07 15:00:00,269.33,269.69,267.74,267.78,75585.0,269.33,269.69,267.74,267.78,75585.0
2019-08-08 09:30:00,269.89,272.69,269.89,272.5,19744.0,269.89,272.69,269.89,272.5,19744.0
2019-08-08 10:00:00,272.7,272.87,270.51,271.49,20970.0,272.7,272.87,270.51,271.49,20970.0
2019-08-08 11:00:00,271.44,273.56,271.24,273.39,36916.0,271.44,273.56,271.24,273.39,36916.0
2019-08-08 12:00:00,273.41,274.39,273.22,274.31,16362.0,273.41,274.39,273.22,274.31,16362.0
2019-08-08 13:00:00,274.3,274.93,273.86,274.04,16383.0,274.3,274.93,273.86,274.04,16383.0
2019-08-08 14:00:00,273.85,274.43,273.38,274.35,20032.0,273.85,274.43,273.38,274.35,20032.0
2019-08-08 15:00:00,274.45,276.03,274.42,275.68,60632.0,274.45,276.03,274.42,275.68,60632.0
2019-08-09 09:30:00,274.44,279.39,274.44,278.45,25414.0,274.44,279.39,274.44,278.45,25414.0
2019-08-09 10:00:00,278.63,279.02,275.42,276.7,30320.0,278.63,279.02,275.42,276.7,30320.0
2019-08-09 11:00:00,276.7,276.99,274.32,274.99,34031.0,276.7,276.99,274.32,274.99,34031.0
2019-08-09 12:00:00,275.46,277.42,274.13,276.78,35005.0,275.46,277.42,274.13,276.78,35005.0
2019-08-09 13:00:00,276.63,279.19,276.23,279.11,27768.0,276.63,279.19,276.23,279.11,27768.0
2019-08-09 14:00:00,279.1,280.3,278.94,279.98,26420.0,279.1,280.3,278.94,279.98,26420.0
2019-08-09 15:00:00,279.99,280.56,278.42,278.97,67234.0,279.99,280.56,278.42,278.97,67234.0
2019-08-12 09:30:00,278.12,278.43,276.47,277.38,16822.0,278.12,278.43,276.47,277.38,16822.0
2019-08-12 10:00:00,277.96,279.48,276.68,278.97,18710.0,277.96,279.48,276.68,278.97,18710.0
2019-08-12 11:00:00,278.95,279.03,277.41,278.8,22691.0,278.95,279.03,277.41,278.8,22691.0
2019-08-12 12:00:00,278.5,279.0,277.38,277.97,25021.0,278.5,279.0,277.38,277.97,25021.0
2019-08-12 13:00:00,278.01,278.09,276.11,276.65,44804.0,278.01,278.09,276.11,276.65,44804.0
2019-08-12 14:00:00,276.51,276.52,274.11,274.37,18561.0,276.51,276.52,274.11,274.37,18561.0
2019-08-12 15:00:00,274.53,275.84,274.41,275.83,27149.0,274.53,275.84,274.41,275.83,27149.0
2019-08-13 09:30:00,274.29,279.45,274.08,279.45,14048.0,274.29,279.45,274.08,279.45,14048.0
2019-08-13 10:00:00,279.28,280.84,278.29,278.51,36157.0,279.28,280.84,278.29,278.51,36157.0
2019-08-13 11:00:00,278.42,278.97,277.39,278.97,15354.0,278.42,278.97,277.39,278.97,15354.0
2019-08-13 12:00:00,279.09,279.9,278.77,278.94,12838.0,279.09,279.9,278.77,278.94,12838.0
2019-08-13 13:00:00,278.87,279.95,278.49,279.74,19956.0,278.87,279.95,278.49,279.74,19956.0
2019-08-13 14:00:00,279.64,280.99,279.58,280.85,19937.0,279.64,280.99,279.58,280.85,19937.0
2019-08-13 15:00:00,280.81,281.13,279.9,280.91,54578.0,280.81,281.13,279.9,280.91,54578.0
2019-08-14 09:30:00,276.97,278.39,274.93,276.29,34120.0,276.97,278.39,274.93,276.29,34120.0
2019-08-14 10:00:00,276.68,276.68,273.66,274.08,27279.0,276.68,276.68,273.66,274.08,27279.0
2019-08-14 11:00:00,273.64,273.92,272.18,272.43,24962.0,273.64,273.92,272.18,272.43,24962.0
2019-08-14 12:00:00,272.43,272.75,270.85,270.99,14165.0,272.43,272.75,270.85,270.99,14165.0
2019-08-14 13:00:00,270.96,272.78,270.56,271.81,24988.0,270.96,272.78,270.56,271.81,24988.0
2019-08-14 14:00:00,271.76,271.92,269.86,270.7,22304.0,271.76,271.92,269.86,270.7,22304.0
2019-08-14 15:00:00,270.69,271.58,269.76,270.07,57016.0,270.69,271.58,269.76,270.07,57016.0
2019-08-15 09:30:00,272.36,274.5,270.51,272.74,17555.0,272.36,274.5,270.51,272.74,17555.0
2019-08-15 10:00:00,272.81,275.82,272.35,274.96,19877.0,272.81,275.82,272.35,274.96,19877.0
2019-08-15 11:00:00,275.0,275.89,273.57,275.62,16312.0,275.0,275.89,273.57,275.62,16312.0
2019-08-15 12:00:00,275.95,276.56,274.32,274.69,11695.0,275.95,276.56,274.32,274.69,11695.0
2019-08-15 13:00:00,274.51,275.74,272.53,272.96,19353.0,274.51,275.74,272.53,272.96,19353.0
2019-08-15 14:00:00,272.83,274.94,272.8,274.39,17836.0,272.83,274.94,272.8,274.39,17836.0
2019-08-15 15:00:00,274.39,275.47,272.93,273.07,43663.0,274.39,275.47,272.93,273.07,43663.0
2019-08-16 09:30:00,276.29,277.92,275.44,276.53,26529.0,276.29,277.92,275.44,276.53,26529.0
2019-08-16 10:00:00,276.01,279.24,275.87,277.14,40705.0,276.01,279.24,275.87,277.14,40705.0
2019-08-16 11:00:00,276.99,277.34,274.76,275.5,32210.0,276.99,277.34,274.76,275.5,32210.0
2019-08-16 12:00:00,275.15,275.77,274.63,275.19,10425.0,275.15,275.77,274.63,275.19,10425.0
2019-08-16 13:00:00,275.18,275.43,274.73,274.81,10278.0,275.18,275.43,274.73,274.81,10278.0
2019-08-16 14:00:00,274.81,275.28,274.22,275.09,11227.0,274.81,275.28,274.22,275.09,11227.0
2019-08-16 15:00:00,275.09,276.46,274.58,275.31,52247.0,275.09,276.46,274.58,275.31,52247.0
2019-08-19 09:30:00,278.77,280.0,276.26,277.59,10532.0,278.77,280.0,276.26,277.59,10532.0
2019-08-19 10:00:00,277.47,279.5,277.47,278.58,19006.0,277.47,279.5,277.47,278.58,19006.0
2019-08-19 11:00:00,278.49,279.6,278.45,278.71,16297.0,278.49,279.6,278.45,278.71,16297.0
2019-08-19 12:00:00,278.63,279.58,278.44,279.58,16021.0,278.63,279.58,278.44,279.58,16021.0
2019-08-19 13:00:00,279.73,280.22,279.1,279.22,13996.0,279.73,280.22,279.1,279.22,13996.0
2019-08-19 14:00:00,279.08,280.21,279.0,279.75,9432.0,279.08,280.21,279.0,279.75,9432.0
2019-08-19 15:00:00,279.77,280.2,279.5,279.66,18838.0,279.77,280.2,279.5,279.66,18838.0
2019-08-20 09:30:00,279.92,282.34,277.31,280.05,9324.0,279.92,282.34,277.31,280.05,9324.0
2019-08-20 10:00:00,279.93,282.53,279.87,282.53,16401.0,279.93,282.53,279.87,282.53,16401.0
2019-08-20 11:00:00,282.23,283.41,281.72,281.86,25092.0,282.23,283.41,281.72,281.86,25092.0
2019-08-20 12:00:00,282.01,282.73,281.9,282.57,21348.0,282.01,282.73,281.9,282.57,21348.0
2019-08-20 13:00:00,282.52,282.95,281.63,281.63,14060.0,282.52,282.95,281.63,281.63,14060.0
2019-08-20 14:00:00,281.72,282.53,280.54,282.25,32982.0,281.72,282.53,280.54,282.25,32982.0
2019-08-20 15:00:00,282.27,282.79,281.25,281.42,46840.0,282.27,282.79,281.25,281.42,46840.0
2019-08-21 09:30:00,282.88,284.16,282.47,283.47,8537.0,282.88,284.16,282.47,283.47,8537.0
2019-08-21 10:00:00,283.03,283.1,281.85,282.77,16319.0,283.03,283.1,281.85,282.77,16319.0
2019-08-21 11:00:00,282.19,283.83,282.19,282.87,7878.0,282.19,283.83,282.19,282.87,7878.0
2019-08-21 12:00:00,283.38,283.38,282.0,282.0,5007.0,283.38,283.38,282.0,282.0,5007.0
2019-08-21 13:00:00,281.66,282.67,281.2,281.34,7502.0,281.66,282.67,281.2,281.34,7502.0
2019-08-21 14:00:00,281.33,281.68,280.13,281.38,7053.0,281.33,281.68,280.13,281.38,7053.0
2019-08-21 15:00:00,281.28,281.72,280.74,280.95,38998.0,281.28,281.72,280.74,280.95,38998.0
2019-08-22 09:30:00,282.26,282.26,280.92,281.43,10434.0,282.26,282.26,280.92,281.43,10434.0
2019-08-22 10:00:00,281.0,281.18,276.2,276.38,16443.0,281.0,281.18,276.2,276.38,16443.0
2019-08-22 11:00:00,276.41,278.44,276.09,278.23,10019.0,276.41,278.44,276.09,278.23,10019.0
2019-08-22 12:00:00,278.32,279.39,278.32,278.83,6895.0,278.32,279.39,278.32,278.83,6895.0
2019-08-22 13:00:00,278.81,280.14,278.81,279.82,5464.0,278.81,280.14,278.81,279.82,5464.0
2019-08-22 14:00:00,279.81,280.75,279.55,280.75,5123.0,279.81,280.75,279.55,280.75,5123.0
2019-08-22 15:00:00,280.67,280.98,279.51,279.71,28041.0,280.67,280.98,279.51,279.71,28041.0
2019-08-23 09:30:00,279.25,280.12,278.09,279.43,20145.0,279.25,280.12,278.09,279.43,20145.0
2019-08-23 10:00:00,279.35,281.93,278.85,281.53,11441.0,279.35,281.93,278.85,281.53,11441.0
2019-08-23 11:00:00,281.76,281.76,276.6,276.94,55557.0,281.76,281.76,276.6,276.94,55557.0
2019-08-23 12:00:00,276.67,276.67,274.42,274.83,21626.0,276.67,276.67,274.42,274.83,21626.0
2019-08-23 13:00:00,274.34,274.37,272.6,273.12,11798.0,274.34,274.37,272.6,273.12,11798.0
2019-08-23 14:00:00,272.65,273.23,271.87,272.53,13750.0,272.65,273.23,271.87,272.53,13750.0
2019-08-23 15:00:00,272.29,272.8,269.23,270.65,45066.0,272.29,272.8,269.23,270.65,45066.0
2019-08-26 09:30:00,273.84,276.24,272.5,274.17,19644.0,273.84,276.24,272.5,274.17,19644.0
2019-08-26 10:00:00,274.92,275.75,272.76,275.67,14413.0,274.92,275.75,272.76,275.67,14413.0
2019-08-26 11:00:00,275.66,277.0,275.62,276.88,11448.0,275.66,277.0,275.62,276.88,11448.0
2019-08-26 12:00:00,276.66,276.98,276.08,276.93,9565.0,276.66,276.98,276.08,276.93,9565.0
2019-08-26 13:00:00,276.89,277.28,276.2,276.71,10882.0,276.89,277.28,276.2,276.71,10882.0
2019-08-26 14:00:00,276.43,276.6,275.38,276.6,18237.0,276.43,276.6,275.38,276.6,18237.0
2019-08-26 15:00:00,276.95,277.25,276.02,277.25,35977.0,276.95,277.25,276.02,277.25,35977.0
2019-08-27 09:30:00,279.04,281.71,278.04,281.12,19296.0,279.04,281.71,278.04,281.12,19296.0
2019-08-27 10:00:00,280.1,280.81,279.43,280.0,12023.0,280.1,280.81,279.43,280.0,12023.0
2019-08-27 11:00:00,280.09,280.13,277.81,278.7,18139.0,280.09,280.13,277.81,278.7,18139.0
2019-08-27 12:00:00,279.0,279.04,277.07,277.59,11073.0,279.0,279.04,277.07,277.59,11073.0
2019-08-27 13:00:00,277.44,278.94,277.25,278.78,16595.0,277.44,278.94,277.25,278.78,16595.0
2019-08-27 14:00:00,279.06,280.91,277.81,280.63,39835.0,279.06,280.91,277.81,280.63,39835.0
2019-08-27 15:00:00,280.9,285.14,280.25,284.76,234934.0,280.9,285.14,280.25,284.76,234934.0
2019-08-28 09:30:00,282.62,284.75,281.01,284.62,32065.0,282.62,284.75,281.01,284.62,32065.0
2019-08-28 10:00:00,284.5,286.25,283.81,285.89,59027.0,284.5,286.25,283.81,285.89,59027.0
2019-08-28 11:00:00,285.96,287.08,284.96,286.65,28952.0,285.96,287.08,284.96,286.65,28952.0
2019-08-28 12:00:00,286.63,286.93,284.63,285.25,25824.0,286.63,286.93,284.63,285.25,25824.0
2019-08-28 13:00:00,285.34,286.24,284.64,285.02,50662.0,285.34,286.24,284.64,285.02,50662.0
2019-08-28 14:00:00,285.26,286.85,284.92,286.29,18930.0,285.26,286.85,284.92,286.29,18930.0
2019-08-28 15:00:00,286.34,286.61,285.07,285.62,59864.0,286.34,286.61,285.07,285.62,59864.0
2019-08-29 09:30:00,288.1,289.53,286.34,289.06,18904.0,288.1,289.53,286.34,289.06,18904.0
2019-08-29 10:00:00,289.26,289.88,286.92,288.04,40702.0,289.26,289.88,286.92,288.04,40702.0
2019-08-29 11:00:00,287.84,289.38,287.66,289.08,37185.0,287.84,289.38,287.66,289.08,37185.0
2019-08-29 12:00:00,289.13,290.56,288.73,290.43,32925.0,289.13,290.56,288.73,290.43,32925.0
2019-08-29 13:00:00,290.16,290.83,289.84,290.47,9628.0,290.16,290.83,289.84,290.47,9628.0
2019-08-29 14:00:00,290.6,290.85,289.49,289.55,17602.0,290.6,290.85,289.49,289.55,17602.0
2019-08-29 15:00:00,289.27,289.66,288.74,289.07,29412.0,289.27,289.66,288.74,289.07,29412.0
2019-08-30 09:30:00,291.05,291.05,288.69,288.96,6582.0,291.05,291.05,288.69,288.96,6582.0
2019-08-30 10:00:00,289.14,290.1,288.95,289.86,15182.0,289.14,290.1,288.95,289.86,15182.0
2019-08-30 11:00:00,289.86,290.0,287.22,289.44,34697.0,289.86,290.0,287.22,289.44,34697.0
2019-08-30 12:00:00,289.68,291.0,289.66,290.44,12125.0,289.68,291.0,289.66,290.44,12125.0
2019-08-30 13:00:00,290.44,290.58,289.39,289.48,22790.0,290.44,290.58,289.39,289.48,22790.0
2019-08-30 14:00:00,289.44,290.09,288.66,288.67,12585.0,289.44,290.09,288.66,288.67,12585.0
2019-08-30 15:00:00,288.78,290.54,288.32,289.74,42714.0,288.78,290.54,288.32,289.74,42714.0
2019-09-03 09:30:00,288.89,290.42,288.54,290.42,31013.0,288.89,290.42,288.54,290.42,31013.0
2019-09-03 10:00:00,290.05,290.18,286.72,287.83,28047.0,290.05,290.18,286.72,287.83,28047.0
2019-09-03 11:00:00,287.87,288.31,286.59,288.06,12704.0,287.87,288.31,286.59,288.06,12704.0
2019-09-03 12:00:00,288.53,288.53,286.94,286.94,8401.0,288.53,288.53,286.94,286.94,8401.0
2019-09-03 13:00:00,287.27,287.27,284.61,284.61,7291.0,287.27,287.27,284.61,284.61,7291.0
2019-09-03 14:00:00,284.94,285.53,283.53,285.27,18179.0,284.94,285.53,283.53,285.27,18179.0
2019-09-03 15:00:00,285.42,286.46,284.75,286.09,47646.0,285.42,286.46,284.75,286.09,47646.0
2019-09-04 09:30:00,288.4,289.24,287.8,288.25,7725.0,288.4,289.24,287.8,288.25,7725.0
2019-09-04 10:00:00,288.52,288.65,284.9,286.1,13849.0,288.52,288.65,284.9,286.1,13849.0
2019-09-04 11:00:00,286.03,287.12,284.73,286.94,18843.0,286.03,287.12,284.73,286.94,18843.0
2019-09-04 12:00:00,287.08,288.45,287.08,287.6,11674.0,287.08,288.45,287.08,287.6,11674.0
2019-09-04 13:00:00,287.91,287.92,286.94,287.54,12170.0,287.91,287.92,286.94,287.54,12170.0
2019-09-04 14:00:00,287.68,288.55,287.1,288.41,17298.0,287.68,288.55,287.1,288.41,17298.0
2019-09-04 15:00:00,288.4,289.07,288.19,288.88,32956.0,288.4,289.07,288.19,288.88,32956.0
2019-09-05 09:30:00,291.28,291.41,289.02,289.72,15887.0,291.28,291.41,289.02,289.72,15887.0
2019-09-05 10:00:00,289.72,291.64,289.6,290.4,26816.0,289.72,291.64,289.6,290.4,26816.0
2019-09-05 11:00:00,290.76,291.34,289.04,289.37,18634.0,290.76,291.34,289.04,289.37,18634.0
2019-09-05 12:00:00,289.24,290.11,289.09,289.71,12500.0,289.24,290.11,289.09,289.71,12500.0
2019-09-05 13:00:00,289.85,289.85,288.16,288.16,23933.0,289.85,289.85,288.16,288.16,23933.0
2019-09-05 14:00:00,288.13,290.19,287.76,290.19,39831.0,288.13,290.19,287.76,290.19,39831.0
2019-09-05 15:00:00,290.46,290.49,289.26,289.93,37580.0,290.46,290.49,289.26,289.93,37580.0
2019-09-06 09:30:00,289.95,290.9,289.3,290.43,7251.0,289.95,290.9,289.3,290.43,7251.0
2019-09-06 10:00:00,290.22,290.98,289.24,289.99,13341.0,290.22,290.98,289.24,289.99,13341.0
2019-09-06 11:00:00,290.11,290.11,288.56,288.63,21172.0,290.11,290.11,288.56,288.63,21172.0
2019-09-06 12:00:00,288.75,289.21,288.42,288.64,26938.0,288.75,289.21,288.42,288.64,26938.0
2019-09-06 13:00:00,288.8,290.5,288.64,290.32,19790.0,288.8,290.5,288.64,290.32,19790.0
2019-09-06 14:00:00,290.26,290.26,289.33,289.33,16505.0,290.26,290.26,289.33,289.33,16505.0
2019-09-06 15:00:00,289.46,289.64,288.21,288.46,27924.0,289.46,289.64,288.21,288.46,27924.0
2019-09-09 09:30:00,289.13,289.13,284.49,284.56,13022.0,289.13,289.13,284.49,284.56,13022.0
2019-09-09 10:00:00,284.7,284.86,279.79,279.89,43285.0,284.7,284.86,279.79,279.89,43285.0
2019-09-09 11:00:00,279.65,280.16,276.66,277.07,41526.0,279.65,280.16,276.66,277.07,41526.0
2019-09-09 12:00:00,276.93,277.06,271.44,271.7,70825.0,276.93,277.06,271.44,271.7,70825.0
2019-09-09 13:00:00,271.79,272.7,271.31,272.01,31513.0,271.79,272.7,271.31,272.01,31513.0
2019-09-09 14:00:00,272.06,272.2,267.24,267.29,67002.0,272.06,272.2,267.24,267.29,67002.0
2019-09-09 15:00:00,267.22,267.73,266.3,267.2,107160.0,267.22,267.73,266.3,267.2,107160.0
2019-09-10 09:30:00,265.04,265.5,257.01,257.27,52386.0,265.04,265.5,257.01,257.27,52386.0
2019-09-10 10:00:00,257.4,265.28,257.01,264.52,68298.0,257.4,265.28,257.01,264.52,68298.0
2019-09-10 11:00:00,264.55,265.99,263.9,265.13,78231.0,264.55,265.99,263.9,265.13,78231.0
2019-09-10 12:00:00,265.17,266.75,265.17,266.28,24541.0,265.17,266.75,265.17,266.28,24541.0
2019-09-10 13:00:00,266.39,266.83,265.04,266.26,18153.0,266.39,266.83,265.04,266.26,18153.0
2019-09-10 14:00:00,266.19,267.41,265.37,266.65,23772.0,266.19,267.41,265.37,266.65,23772.0
2019-09-10 15:00:00,266.64,267.76,266.09,267.55,43505.0,266.64,267.76,266.09,267.55,43505.0
2019-09-11 09:30:00,270.04,271.77,268.8,271.55,27149.0,270.04,271.77,268.8,271.55,27149.0
2019-09-11 10:00:00,270.72,271.13,268.42,268.81,27115.0,270.72,271.13,268.42,268.81,27115.0
2019-09-11 11:00:00,268.92,273.38,268.55,273.05,28835.0,268.92,273.38,268.55,273.05,28835.0
2019-09-11 12:00:00,273.12,274.55,272.85,273.61,23407.0,273.12,274.55,272.85,273.61,23407.0
2019-09-11 13:00:00,273.73,274.15,272.13,272.13,17932.0,273.73,274.15,272.13,272.13,17932.0
2019-09-11 14:00:00,272.32,272.59,271.5,271.54,18208.0,272.32,272.59,271.5,271.54,18208.0
2019-09-11 15:00:00,271.49,271.68,270.03,270.98,75541.0,271.49,271.68,270.03,270.98,75541.0
2019-09-12 09:30:00,272.17,274.47,271.34,273.0,21124.0,272.17,274.47,271.34,273.0,21124.0
2019-09-12 10:00:00,272.84,274.45,272.13,273.64,28882.0,272.84,274.45,272.13,273.64,28882.0
2019-09-12 11:00:00,273.28,273.61,272.6,273.05,27759.0,273.28,273.61,272.6,273.05,27759.0
2019-09-12 12:00:00,273.16,273.16,271.52,272.86,33955.0,273.16,273.16,271.52,272.86,33955.0
2019-09-12 13:00:00,272.92,273.27,271.62,271.79,20751.0,272.92,273.27,271.62,271.79,20751.0
2019-09-12 14:00:00,271.74,273.18,271.67,272.9,21730.0,271.74,273.18,271.67,272.9,21730.0
2019-09-12 15:00:00,273.01,273.14,270.87,271.14,55160.0,273.01,273.14,270.87,271.14,55160.0
2019-09-13 09:30:00,270.59,271.69,269.0,269.93,15504.0,270.59,271.69,269.0,269.93,15504.0
2019-09-13 10:00:00,269.67,270.51,269.48,269.8,21447.0,269.67,270.51,269.48,269.8,21447.0
2019-09-13 11:00:00,269.84,270.18,268.35,268.51,18851.0,269.84,270.18,268.35,268.51,18851.0
2019-09-13 12:00:00,268.37,268.86,267.02,267.13,36610.0,268.37,268.86,267.02,267.13,36610.0
2019-09-13 13:00:00,267.17,267.24,265.33,265.44,23954.0,267.17,267.24,265.33,265.44,23954.0
2019-09-13 14:00:00,265.35,266.2,264.94,265.78,44014.0,265.35,266.2,264.94,265.78,44014.0
2019-09-13 15:00:00,265.76,266.07,265.12,265.48,43159.0,265.76,266.07,265.12,265.48,43159.0
2019-09-16 09:30:00,262.91,266.74,261.86,266.26,11975.0,262.91,266.74,261.86,266.26,11975.0
2019-09-16 10:00:00,266.17,267.35,264.89,265.27,14776.0,266.17,267.35,264.89,265.27,14776.0
2019-09-16 11:00:00,265.29,266.62,265.06,265.07,11677.0,265.29,266.62,265.06,265.07,11677.0
2019-09-16 12:00:00,265.12,265.8,265.12,265.78,10845.0,265.12,265.8,265.12,265.78,10845.0
2019-09-16 13:00:00,265.79,266.18,265.28,265.77,12275.0,265.79,266.18,265.28,265.77,12275.0
2019-09-16 14:00:00,265.82,266.11,265.13,265.37,13401.0,265.82,266.11,265.13,265.37,13401.0
2019-09-16 15:00:00,265.29,265.79,264.87,265.64,46430.0,265.29,265.79,264.87,265.64,46430.0
2019-09-17 09:30:00,266.27,271.21,266.27,270.83,15618.0,266.27,271.21,266.27,270.83,15618.0
2019-09-17 10:00:00,270.82,271.47,270.24,271.47,20628.0,270.82,271.47,270.24,271.47,20628.0
2019-09-17 11:00:00,271.47,272.47,271.02,271.02,30878.0,271.47,272.47,271.02,271.02,30878.0
2019-09-17 12:00:00,271.04,271.55,269.87,270.12,14490.0,271.04,271.55,269.87,270.12,14490.0
2019-09-17 13:00:00,270.13,270.86,269.24,270.73,15642.0,270.13,270.86,269.24,270.73,15642.0
2019-09-17 14:00:00,270.79,272.04,270.57,271.31,41946.0,270.79,272.04,270.57,271.31,41946.0
2019-09-17 15:00:00,271.27,272.23,270.98,271.87,51757.0,271.27,272.23,270.98,271.87,51757.0
2019-09-18 09:30:00,271.58,272.16,270.61,272.1,11167.0,271.58,272.16,270.61,272.1,11167.0
2019-09-18 10:00:00,272.31,275.35,272.1,274.92,20023.0,272.31,275.35,272.1,274.92,20023.0
2019-09-18 11:00:00,275.01,275.02,273.31,273.73,33090.0,275.01,275.02,273.31,273.73,33090.0
2019-09-18 12:00:00,273.71,273.94,272.28,272.35,17268.0,273.71,273.94,272.28,272.35,17268.0
2019-09-18 13:00:00,272.38,272.42,270.92,271.95,10162.0,272.38,272.42,270.92,271.95,10162.0
2019-09-18 14:00:00,271.47,272.32,269.01,269.97,28373.0,271.47,272.32,269.01,269.97,28373.0
2019-09-18 15:00:00,270.32,273.0,270.0,272.89,45808.0,270.32,273.0,270.0,272.89,45808.0
2019-09-19 09:30:00,273.63,275.51,273.6,275.12,12361.0,273.63,275.51,273.6,275.12,12361.0
2019-09-19 10:00:00,274.77,276.37,274.77,275.46,11485.0,274.77,276.37,274.77,275.46,11485.0
2019-09-19 11:00:00,275.22,275.3,274.57,275.02,11270.0,275.22,275.3,274.57,275.02,11270.0
2019-09-19 12:00:00,275.04,275.35,273.7,273.89,11772.0,275.04,275.35,273.7,273.89,11772.0
2019-09-19 13:00:00,273.98,274.01,273.23,273.9,9521.0,273.98,274.01,273.23,273.9,9521.0
2019-09-19 14:00:00,274.17,274.71,273.84,274.5,7293.0,274.17,274.71,273.84,274.5,7293.0
2019-09-19 15:00:00,274.57,274.68,273.69,273.76,20247.0,274.57,274.68,273.69,273.76,20247.0
2019-09-20 09:30:00,272.42,276.54,272.23,275.04,123138.0,272.42,276.54,272.23,275.04,123138.0
2019-09-20 10:00:00,275.18,275.91,274.44,275.65,38261.0,275.18,275.91,274.44,275.65,38261.0
2019-09-20 11:00:00,275.68,276.42,274.81,274.81,10068.0,275.68,276.42,274.81,274.81,10068.0
2019-09-20 12:00:00,274.83,275.43,274.34,274.86,12549.0,274.83,275.43,274.34,274.86,12549.0
2019-09-20 13:00:00,274.88,275.54,272.35,273.76,15913.0,274.88,275.54,272.35,273.76,15913.0
2019-09-20 14:00:00,274.01,274.38,272.84,273.71,23134.0,274.01,274.38,272.84,273.71,23134.0
2019-09-20 15:00:00,273.69,275.17,273.69,273.98,30707.0,273.69,275.17,273.69,273.98,30707.0
2019-09-23 09:30:00,272.4,275.09,271.21,274.45,15054.0,272.4,275.09,271.21,274.45,15054.0
2019-09-23 10:00:00,274.69,274.82,273.41,273.96,20697.0,274.69,274.82,273.41,273.96,20697.0
2019-09-23 11:00:00,274.1,276.33,273.58,275.35,31261.0,274.1,276.33,273.58,275.35,31261.0
2019-09-23 12:00:00,275.38,276.38,274.81,275.08,19115.0,275.38,276.38,274.81,275.08,19115.0
2019-09-23 13:00:00,275.12,275.12,274.4,274.76,22622.0,275.12,275.12,274.4,274.76,22622.0
2019-09-23 14:00:00,274.73,276.34,274.48,275.82,30772.0,274.73,276.34,274.48,275.82,30772.0
2019-09-23 15:00:00,275.94,277.06,274.96,275.9,65383.0,275.94,277.06,274.96,275.9,65383.0
2019-09-24 09:30:00,278.03,279.44,276.95,279.05,18476.0,278.03,279.44,276.95,279.05,18476.0
2019-09-24 10:00:00,278.81,279.06,277.62,278.8,21838.0,278.81,279.06,277.62,278.8,21838.0
2019-09-24 11:00:00,278.68,278.68,275.16,275.23,26559.0,278.68,278.68,275.16,275.23,26559.0
2019-09-24 12:00:00,275.41,276.46,272.02,273.06,23192.0,275.41,276.46,272.02,273.06,23192.0
2019-09-24 13:00:00,272.98,273.44,272.01,272.1,52827.0,272.98,273.44,272.01,272.1,52827.0
2019-09-24 14:00:00,272.04,274.39,271.4,272.9,22162.0,272.04,274.39,271.4,272.9,22162.0
2019-09-24 15:00:00,272.82,272.99,271.34,272.06,91175.0,272.82,272.99,271.34,272.06,91175.0
2019-09-25 09:30:00,272.5,273.19,270.42,272.03,12514.0,272.5,273.19,270.42,272.03,12514.0
2019-09-25 10:00:00,272.19,272.41,270.65,271.98,14483.0,272.19,272.41,270.65,271.98,14483.0
2019-09-25 11:00:00,272.06,272.61,271.86,272.48,16777.0,272.06,272.61,271.86,272.48,16777.0
2019-09-25 12:00:00,272.64,274.03,272.58,273.73,15361.0,272.64,274.03,272.58,273.73,15361.0
2019-09-25 13:00:00,274.06,274.82,273.87,274.36,15059.0,274.06,274.82,273.87,274.36,15059.0
2019-09-25 14:00:00,274.57,275.66,274.57,275.54,15236.0,274.57,275.66,274.57,275.54,15236.0
2019-09-25 15:00:00,275.61,275.7,274.73,274.79,43358.0,275.61,275.7,274.73,274.79,43358.0
2019-09-26 09:30:00,274.63,277.24,274.63,275.85,12737.0,274.63,277.24,274.63,275.85,12737.0
2019-09-26 10:00:00,276.25,276.87,275.46,275.57,29922.0,276.25,276.87,275.46,275.57,29922.0
2019-09-26 11:00:00,275.43,275.43,272.02,272.17,17560.0,275.43,275.43,272.02,272.17,17560.0
2019-09-26 12:00:00,272.19,273.75,272.1,273.23,11626.0,272.19,273.75,272.1,273.23,11626.0
2019-09-26 13:00:00,273.44,274.84,273.13,274.84,13364.0,273.44,274.84,273.13,274.84,13364.0
2019-09-26 14:00:00,275.06,275.65,274.53,274.53,10320.0,275.06,275.65,274.53,274.53,10320.0
2019-09-26 15:00:00,274.59,275.79,274.57,275.05,34006.0,274.59,275.79,274.57,275.05,34006.0
2019-09-27 09:30:00,276.38,276.38,272.86,273.45,13535.0,276.38,276.38,272.86,273.45,13535.0
2019-09-27 10:00:00,273.82,275.82,273.13,275.52,18364.0,273.82,275.82,273.13,275.52,18364.0
2019-09-27 11:00:00,275.43,275.74,272.49,274.25,14871.0,275.43,275.74,272.49,274.25,14871.0
2019-09-27 12:00:00,274.05,274.21,271.62,271.75,9607.0,274.05,274.21,271.62,271.75,9607.0
2019-09-27 13:00:00,271.42,272.94,271.41,272.72,15017.0,271.42,272.94,271.41,272.72,15017.0
2019-09-27 14:00:00,272.58,272.62,270.57,270.67,13720.0,272.58,272.62,270.57,270.67,13720.0
2019-09-27 15:00:00,270.73,272.56,270.72,272.3,34478.0,270.73,272.56,270.72,272.3,34478.0
2019-09-30 09:30:00,272.48,273.88,270.21,272.59,20173.0,272.48,273.88,270.21,272.59,20173.0
2019-09-30 10:00:00,273.12,273.32,270.73,273.1,23437.0,273.12,273.32,270.73,273.1,23437.0
2019-09-30 11:00:00,273.17,273.65,271.46,271.74,45233.0,273.17,273.65,271.46,271.74,45233.0
2019-09-30 12:00:00,271.74,274.11,271.74,274.11,18425.0,271.74,274.11,271.74,274.11,18425.0
2019-09-30 13:00:00,274.26,274.79,272.79,273.48,32108.0,274.26,274.79,272.79,273.48,32108.0
2019-09-30 14:00:00,273.45,273.94,272.75,272.86,19732.0,273.45,273.94,272.75,272.86,19732.0
2019-09-30 15:00:00,272.67,272.93,271.75,271.91,72258.0,272.67,272.93,271.75,271.91,72258.0
2019-10-01 09:30:00,273.4,275.45,270.05,274.61,19311.0,273.4,275.45,270.05,274.61,19311.0
2019-10-01 10:00:00,274.06,274.51,272.38,273.41,33576.0,274.06,274.51,272.38,273.41,33576.0
2019-10-01 11:00:00,273.13,273.4,271.84,272.22,19013.0,273.13,273.4,271.84,272.22,19013.0
2019-10-01 12:00:00,272.02,272.02,265.79,269.7,35318.0,272.02,272.02,265.79,269.7,35318.0
2019-10-01 13:00:00,269.49,269.49,268.15,268.49,9497.0,269.49,269.49,268.15,268.49,9497.0
2019-10-01 14:00:00,268.46,268.97,267.77,268.49,26185.0,268.46,268.97,267.77,268.49,26185.0
2019-10-01 15:00:00,268.38,269.61,267.99,268.98,53897.0,268.38,269.61,267.99,268.98,53897.0
2019-10-02 09:30:00,266.84,267.72,265.27,266.62,27435.0,266.84,267.72,265.27,266.62,27435.0
2019-10-02 10:00:00,266.62,267.7,264.07,267.25,112253.0,266.62,267.7,264.07,267.25,112253.0
2019-10-02 11:00:00,267.06,268.12,266.74,267.6,32631.0,267.06,268.12,266.74,267.6,32631.0
2019-10-02 12:00:00,267.65,267.65,266.59,267.1,105443.0,267.65,267.65,266.59,267.1,105443.0
2019-10-02 13:00:00,267.02,269.97,266.78,267.95,90933.0,267.02,269.97,266.78,267.95,90933.0
2019-10-02 14:00:00,267.9,269.88,267.47,269.86,26862.0,267.9,269.88,267.47,269.86,26862.0
2019-10-02 15:00:00,269.99,270.08,268.33,268.71,71400.0,269.99,270.08,268.33,268.71,71400.0
2019-10-03 09:30:00,267.53,269.28,266.92,268.94,12775.0,267.53,269.28,266.92,268.94,12775.0
2019-10-03 10:00:00,268.72,268.92,265.18,268.92,19322.0,268.72,268.92,265.18,268.92,19322.0
2019-10-03 11:00:00,268.97,271.49,268.97,270.5,9289.0,268.97,271.49,268.97,270.5,9289.0
2019-10-03 12:00:00,270.7,271.34,269.66,271.34,11993.0,270.7,271.34,269.66,271.34,11993.0
2019-10-03 13:00:00,271.23,271.31,270.1,270.74,20105.0,271.23,271.31,270.1,270.74,20105.0
2019-10-03 14:00:00,270.76,270.79,269.73,269.88,12054.0,270.76,270.79,269.73,269.88,12054.0
2019-10-03 15:00:00,269.92,270.08,268.99,270.03,51310.0,269.92,270.08,268.99,270.03,51310.0
2019-10-04 09:30:00,272.09,275.24,272.09,275.19,12292.0,272.09,275.24,272.09,275.19,12292.0
2019-10-04 10:00:00,274.87,275.33,273.27,273.97,15220.0,274.87,275.33,273.27,273.97,15220.0
2019-10-04 11:00:00,273.89,275.22,273.72,274.46,11873.0,273.89,275.22,273.72,274.46,11873.0
2019-10-04 12:00:00,274.29,276.47,274.29,276.07,16623.0,274.29,276.47,274.29,276.07,16623.0
2019-10-04 13:00:00,276.03,277.18,276.03,276.38,10762.0,276.03,277.18,276.03,276.38,10762.0
2019-10-04 14:00:00,276.33,277.08,276.28,276.65,16313.0,276.33,277.08,276.28,276.65,16313.0
2019-10-04 15:00:00,276.68,277.1,275.94,276.53,33432.0,276.68,277.1,275.94,276.53,33432.0
2019-10-07 09:30:00,274.92,276.42,273.74,273.82,10824.0,274.92,276.42,273.74,273.82,10824.0
2019-10-07 10:00:00,274.94,275.51,274.21,275.0,11104.0,274.94,275.51,274.21,275.0,11104.0
2019-10-07 11:00:00,275.02,276.19,274.52,276.04,9174.0,275.02,276.19,274.52,276.04,9174.0
2019-10-07 12:00:00,275.93,275.93,274.44,274.69,10833.0,275.93,275.93,274.44,274.69,10833.0
2019-10-07 13:00:00,274.72,275.64,273.97,275.35,9300.0,274.72,275.64,273.97,275.35,9300.0
2019-10-07 14:00:00,275.57,275.57,273.09,273.39,14150.0,275.57,275.57,273.09,273.39,14150.0
2019-10-07 15:00:00,273.38,273.54,271.4,272.15,60776.0,273.38,273.54,271.4,272.15,60776.0
2019-10-08 09:30:00,270.69,270.69,267.34,268.62,12406.0,270.69,270.69,267.34,268.62,12406.0
2019-10-08 10:00:00,268.39,268.89,265.9,268.35,21975.0,268.39,268.89,265.9,268.35,21975.0
2019-10-08 11:00:00,268.73,268.73,266.5,267.26,15371.0,268.73,268.73,266.5,267.26,15371.0
2019-10-08 12:00:00,267.17,269.54,266.95,269.36,25288.0,267.17,269.54,266.95,269.36,25288.0
2019-10-08 13:00:00,269.32,269.66,268.61,269.43,5888.0,269.32,269.66,268.61,269.43,5888.0
2019-10-08 14:00:00,269.56,271.6,269.01,270.73,13725.0,269.56,271.6,269.01,270.73,13725.0
2019-10-08 15:00:00,270.5,270.73,267.56,267.56,28489.0,270.5,270.73,267.56,267.56,28489.0
2019-10-09 09:30:00,268.91,270.79,268.91,270.42,11126.0,268.91,270.79,268.91,270.42,11126.0
2019-10-09 10:00:00,271.35,272.45,270.88,271.26,13648.0,271.35,272.45,270.88,271.26,13648.0
2019-10-09 11:00:00,271.57,271.58,270.01,271.43,7754.0,271.57,271.58,270.01,271.43,7754.0
2019-10-09 12:00:00,271.41,271.97,271.27,271.34,16547.0,271.41,271.97,271.27,271.34,16547.0
2019-10-09 13:00:00,271.32,271.98,270.49,271.15,22892.0,271.32,271.98,270.49,271.15,22892.0
2019-10-09 14:00:00,271.05,272.4,271.01,272.24,10041.0,271.05,272.4,271.01,272.24,10041.0
2019-10-09 15:00:00,272.26,273.09,271.68,271.88,21009.0,272.26,273.09,271.68,271.88,21009.0
2019-10-10 09:30:00,270.43,270.5,269.05,270.16,10075.0,270.43,270.5,269.05,270.16,10075.0
2019-10-10 10:00:00,270.04,272.5,268.45,272.5,17436.0,270.04,272.5,268.45,272.5,17436.0
2019-10-10 11:00:00,272.79,274.08,272.66,273.41,8596.0,272.79,274.08,272.66,273.41,8596.0
2019-10-10 12:00:00,273.36,273.49,271.9,272.26,12006.0,273.36,273.49,271.9,272.26,12006.0
2019-10-10 13:00:00,272.3,273.23,272.3,272.84,7663.0,272.3,273.23,272.3,272.84,7663.0
2019-10-10 14:00:00,273.04,273.21,271.53,271.74,5600.0,273.04,273.21,271.53,271.74,5600.0
2019-10-10 15:00:00,271.79,272.48,271.71,272.16,26306.0,271.79,272.48,271.71,272.16,26306.0
2019-10-11 09:30:00,276.18,277.99,275.0,276.95,26559.0,276.18,277.99,275.0,276.95,26559.0
2019-10-11 10:00:00,277.31,278.69,276.63,277.97,11555.0,277.31,278.69,276.63,277.97,11555.0
2019-10-11 11:00:00,278.37,278.97,277.54,278.26,15910.0,278.37,278.97,277.54,278.26,15910.0
2019-10-11 12:00:00,278.29,278.77,276.65,278.64,10207.0,278.29,278.77,276.65,278.64,10207.0
2019-10-11 13:00:00,278.61,279.0,277.95,278.65,11786.0,278.61,279.0,277.95,278.65,11786.0
2019-10-11 14:00:00,278.28,278.89,277.69,278.76,12391.0,278.28,278.89,277.69,278.76,12391.0
2019-10-11 15:00:00,278.55,279.04,276.47,276.8,35679.0,278.55,279.04,276.47,276.8,35679.0
2019-10-14 09:30:00,277.35,279.2,276.54,276.76,6744.0,277.35,279.2,276.54,276.76,6744.0
2019-10-14 10:00:00,276.8,278.27,276.05,278.22,6489.0,276.8,278.27,276.05,278.22,6489.0
2019-10-14 11:00:00,277.61,277.63,276.16,276.91,8849.0,277.61,277.63,276.16,276.91,8849.0
2019-10-14 12:00:00,276.77,277.19,275.76,275.94,5447.0,276.77,277.19,275.76,275.94,5447.0
2019-10-14 13:00:00,276.03,276.2,275.02,275.61,7756.0,276.03,276.2,275.02,275.61,7756.0
2019-10-14 14:00:00,275.75,275.99,275.1,275.65,6850.0,275.75,275.99,275.1,275.65,6850.0
2019-10-14 15:00:00,275.46,276.08,275.02,275.79,25534.0,275.46,276.08,275.02,275.79,25534.0
2019-10-15 09:30:00,277.58,278.43,276.82,278.32,4673.0,277.58,278.43,276.82,278.32,4673.0
2019-10-15 10:00:00,278.5,279.89,277.88,279.89,12660.0,278.5,279.89,277.88,279.89,12660.0
2019-10-15 11:00:00,279.88,280.81,279.44,280.05,14892.0,279.88,280.81,279.44,280.05,14892.0
2019-10-15 12:00:00,279.93,280.83,279.7,280.64,13219.0,279.93,280.83,279.7,280.64,13219.0
2019-10-15 13:00:00,280.59,281.32,280.5,281.25,8619.0,280.59,281.32,280.5,281.25,8619.0
2019-10-15 14:00:00,281.26,282.14,281.22,281.87,13815.0,281.26,282.14,281.22,281.87,13815.0
2019-10-15 15:00:00,281.86,282.6,281.73,282.17,33492.0,281.86,282.6,281.73,282.17,33492.0
2019-10-16 09:30:00,280.28,280.28,277.05,278.11,19413.0,280.28,280.28,277.05,278.11,19413.0
2019-10-16 10:00:00,277.67,279.93,277.53,279.93,16494.0,277.67,279.93,277.53,279.93,16494.0
2019-10-16 11:00:00,280.47,281.12,279.25,280.85,12747.0,280.47,281.12,279.25,280.85,12747.0
2019-10-16 12:00:00,280.99,281.46,279.63,280.6,12635.0,280.99,281.46,279.63,280.6,12635.0
2019-10-16 13:00:00,280.56,280.87,280.01,280.55,13680.0,280.56,280.87,280.01,280.55,13680.0
2019-10-16 14:00:00,280.47,280.78,279.91,280.55,9492.0,280.47,280.78,279.91,280.55,9492.0
2019-10-16 15:00:00,280.32,280.5,279.32,279.76,46851.0,280.32,280.5,279.32,279.76,46851.0
2019-10-17 09:30:00,281.05,281.38,278.61,281.38,5969.0,281.05,281.38,278.61,281.38,5969.0
2019-10-17 10:00:00,281.68,282.2,280.73,281.98,6206.0,281.68,282.2,280.73,281.98,6206.0
2019-10-17 11:00:00,281.9,282.78,281.53,282.46,6832.0,281.9,282.78,281.53,282.46,6832.0
2019-10-17 12:00:00,282.47,282.82,281.76,282.57,6413.0,282.47,282.82,281.76,282.57,6413.0
2019-10-17 13:00:00,282.61,282.61,281.59,281.94,11564.0,282.61,282.61,281.59,281.94,11564.0
2019-10-17 14:00:00,282.04,282.18,281.65,282.15,6596.0,282.04,282.18,281.65,282.15,6596.0
2019-10-17 15:00:00,282.2,282.43,281.61,282.14,24768.0,282.2,282.43,281.61,282.14,24768.0
2019-10-18 09:30:00,282.45,283.26,281.38,281.6,37526.0,282.45,283.26,281.38,281.6,37526.0
2019-10-18 10:00:00,281.69,281.83,280.48,281.1,19386.0,281.69,281.83,280.48,281.1,19386.0
2019-10-18 11:00:00,281.43,282.25,281.12,281.39,13626.0,281.43,282.25,281.12,281.39,13626.0
2019-10-18 12:00:00,281.17,281.74,280.54,281.61,11884.0,281.17,281.74,280.54,281.61,11884.0
2019-10-18 13:00:00,281.66,283.14,281.44,283.14,10700.0,281.66,283.14,281.44,283.14,10700.0
2019-10-18 14:00:00,283.29,283.44,282.31,282.96,10410.0,283.29,283.44,282.31,282.96,10410.0
2019-10-18 15:00:00,282.92,283.41,282.7,282.83,28196.0,282.92,283.41,282.7,282.83,28196.0
2019-10-21 09:30:00,285.44,285.45,281.26,281.65,11087.0,285.44,285.45,281.26,281.65,11087.0
2019-10-21 10:00:00,281.42,282.78,281.19,281.28,14720.0,281.42,282.78,281.19,281.28,14720.0
2019-10-21 11:00:00,281.64,281.95,279.52,279.52,17620.0,281.64,281.95,279.52,279.52,17620.0
2019-10-21 12:00:00,279.25,279.48,278.41,279.18,8404.0,279.25,279.48,278.41,279.18,8404.0
2019-10-21 13:00:00,279.12,279.63,278.95,279.58,12564.0,279.12,279.63,278.95,279.58,12564.0
2019-10-21 14:00:00,279.76,279.91,278.1,278.1,7016.0,279.76,279.91,278.1,278.1,7016.0
2019-10-21 15:00:00,278.29,279.24,278.29,278.81,28106.0,278.29,279.24,278.29,278.81,28106.0
2019-10-22 09:30:00,278.79,280.02,277.99,279.84,7407.0,278.79,280.02,277.99,279.84,7407.0
2019-10-22 10:00:00,279.62,279.63,277.77,278.13,8760.0,279.62,279.63,277.77,278.13,8760.0
2019-10-22 11:00:00,277.89,278.17,276.1,276.25,14396.0,277.89,278.17,276.1,276.25,14396.0
2019-10-22 12:00:00,276.26,276.66,275.81,276.01,9003.0,276.26,276.66,275.81,276.01,9003.0
2019-10-22 13:00:00,275.82,275.93,274.5,274.5,5885.0,275.82,275.93,274.5,274.5,5885.0
2019-10-22 14:00:00,274.69,275.18,273.48,273.65,11582.0,274.69,275.18,273.48,273.65,11582.0
2019-10-22 15:00:00,273.54,273.79,270.72,270.8,55121.0,273.54,273.79,270.72,270.8,55121.0
2019-10-23 09:30:00,271.62,273.65,270.65,271.99,18385.0,271.62,273.65,270.65,271.99,18385.0
2019-10-23 10:00:00,271.5,272.42,270.04,270.97,21740.0,271.5,272.42,270.04,270.97,21740.0
2019-10-23 11:00:00,270.88,271.63,270.57,271.1,24167.0,270.88,271.63,270.57,271.1,24167.0
2019-10-23 12:00:00,271.05,271.22,269.51,269.68,13711.0,271.05,271.22,269.51,269.68,13711.0
2019-10-23 13:00:00,269.6,269.67,268.66,268.66,26017.0,269.6,269.67,268.66,268.66,26017.0
2019-10-23 14:00:00,268.48,268.56,267.0,267.08,16570.0,268.48,268.56,267.0,267.08,16570.0
2019-10-23 15:00:00,267.15,268.01,266.72,267.86,67264.0,267.15,268.01,266.72,267.86,67264.0
2019-10-24 09:30:00,267.91,270.82,266.71,270.33,10991.0,267.91,270.82,266.71,270.33,10991.0
2019-10-24 10:00:00,270.36,271.8,269.95,271.29,17810.0,270.36,271.8,269.95,271.29,17810.0
2019-10-24 11:00:00,271.4,271.86,268.39,268.97,19537.0,271.4,271.86,268.39,268.97,19537.0
2019-10-24 12:00:00,268.88,269.68,268.51,268.51,9650.0,268.88,269.68,268.51,268.51,9650.0
2019-10-24 13:00:00,268.63,268.67,267.33,267.62,18509.0,268.63,268.67,267.33,267.62,18509.0
2019-10-24 14:00:00,267.78,268.45,267.73,267.98,27795.0,267.78,268.45,267.73,267.98,27795.0
2019-10-24 15:00:00,268.04,268.82,267.61,268.33,108628.0,268.04,268.82,267.61,268.33,108628.0
2019-10-25 09:30:00,268.63,269.93,268.45,269.05,23243.0,268.63,269.93,268.45,269.05,23243.0
2019-10-25 10:00:00,269.0,271.01,268.45,270.26,54116.0,269.0,271.01,268.45,270.26,54116.0
2019-10-25 11:00:00,270.16,271.13,270.15,270.83,23070.0,270.16,271.13,270.15,270.83,23070.0
2019-10-25 12:00:00,270.76,270.78,269.94,270.08,29183.0,270.76,270.78,269.94,270.08,29183.0
2019-10-25 13:00:00,269.99,269.99,269.19,269.48,15070.0,269.99,269.99,269.19,269.48,15070.0
2019-10-25 14:00:00,269.55,269.73,268.9,269.56,15127.0,269.55,269.73,268.9,269.56,15127.0
2019-10-25 15:00:00,269.59,269.64,268.11,268.28,75438.0,269.59,269.64,268.11,268.28,75438.0
2019-10-28 09:30:00,267.91,269.24,267.46,268.1,25771.0,267.91,269.24,267.46,268.1,25771.0
2019-10-28 10:00:00,268.38,268.81,266.02,267.21,23600.0,268.38,268.81,266.02,267.21,23600.0
2019-10-28 11:00:00,267.05,268.06,265.64,265.84,24006.0,267.05,268.06,265.64,265.84,24006.0
2019-10-28 12:00:00,265.74,268.79,265.31,268.14,34347.0,265.74,268.79,265.31,268.14,34347.0
2019-10-28 13:00:00,268.16,268.48,267.18,267.76,39869.0,268.16,268.48,267.18,267.76,39869.0
2019-10-28 14:00:00,267.46,267.86,266.49,266.89,44192.0,267.46,267.86,266.49,266.89,44192.0
2019-10-28 15:00:00,266.96,267.58,266.06,266.38,98594.0,266.96,267.58,266.06,266.38,98594.0
2019-10-29 09:30:00,265.71,267.25,265.46,265.7,49424.0,265.71,267.25,265.46,265.7,49424.0
2019-10-29 10:00:00,265.63,268.3,264.48,268.3,140379.0,265.63,268.3,264.48,268.3,140379.0
2019-10-29 11:00:00,268.53,270.51,268.4,269.64,92839.0,268.53,270.51,268.4,269.64,92839.0
2019-10-29 12:00:00,269.45,271.97,269.28,271.85,31770.0,269.45,271.97,269.28,271.85,31770.0
2019-10-29 13:00:00,272.04,273.43,272.04,273.34,32194.0,272.04,273.43,272.04,273.34,32194.0
2019-10-29 14:00:00,273.16,273.46,270.88,270.88,32668.0,273.16,273.46,270.88,270.88,32668.0
2019-10-29 15:00:00,270.95,271.64,269.96,270.83,74073.0,270.95,271.64,269.96,270.83,74073.0
2019-10-30 09:30:00,270.88,272.02,270.0,271.63,6319.0,270.88,272.02,270.0,271.63,6319.0
2019-10-30 10:00:00,271.35,273.67,270.49,273.41,24618.0,271.35,273.67,270.49,273.41,24618.0
2019-10-30 11:00:00,273.35,273.94,272.2,272.6,26009.0,273.35,273.94,272.2,272.6,26009.0
2019-10-30 12:00:00,272.67,273.27,271.29,271.29,11592.0,272.67,273.27,271.29,271.29,11592.0
2019-10-30 13:00:00,271.23,272.41,271.18,272.24,14180.0,271.23,272.41,271.18,272.24,14180.0
2019-10-30 14:00:00,271.98,272.8,271.01,271.92,27155.0,271.98,272.8,271.01,271.92,27155.0
2019-10-30 15:00:00,271.8,274.06,270.96,273.64,58637.0,271.8,274.06,270.96,273.64,58637.0
2019-10-31 09:30:00,272.25,289.55,270.5,288.35,49263.0,272.25,289.55,270.5,288.35,49263.0
2019-10-31 10:00:00,289.51,294.57,285.24,287.06,127145.0,289.51,294.57,285.24,287.06,127145.0
2019-10-31 11:00:00,286.79,288.83,284.1,284.53,59782.0,286.79,288.83,284.1,284.53,59782.0
2019-10-31 12:00:00,284.55,285.99,281.83,285.99,58441.0,284.55,285.99,281.83,285.99,58441.0
2019-10-31 13:00:00,285.8,288.28,285.21,287.77,32696.0,285.8,288.28,285.21,287.77,32696.0
2019-10-31 14:00:00,287.77,288.85,284.61,285.66,33063.0,287.77,288.85,284.61,285.66,33063.0
2019-10-31 15:00:00,285.62,286.01,283.78,285.16,64989.0,285.62,286.01,283.78,285.16,64989.0
2019-11-01 09:30:00,285.56,287.92,283.86,287.78,51531.0,285.56,287.92,283.86,287.78,51531.0
2019-11-01 10:00:00,287.04,287.04,283.35,286.6,30993.0,287.04,287.04,283.35,286.6,30993.0
2019-11-01 11:00:00,286.36,286.6,283.92,284.48,22773.0,286.36,286.6,283.92,284.48,22773.0
2019-11-01 12:00:00,284.35,284.52,279.06,279.38,45118.0,284.35,284.52,279.06,279.38,45118.0
2019-11-01 13:00:00,279.24,279.75,277.56,277.56,38947.0,279.24,279.75,277.56,277.56,38947.0
2019-11-01 14:00:00,277.66,279.27,276.5,278.67,56909.0,277.66,279.27,276.5,278.67,56909.0
2019-11-01 15:00:00,278.57,278.57,276.72,276.86,95586.0,278.57,278.57,276.72,276.86,95586.0
2019-11-04 09:30:00,278.86,280.53,277.52,278.69,25538.0,278.86,280.53,277.52,278.69,25538.0
2019-11-04 10:00:00,278.92,279.69,278.55,279.32,66570.0,278.92,279.69,278.55,279.32,66570.0
2019-11-04 11:00:00,279.37,280.75,278.54,279.8,42986.0,279.37,280.75,278.54,279.8,42986.0
2019-11-04 12:00:00,279.92,279.92,278.46,278.88,33563.0,279.92,279.92,278.46,278.88,33563.0
2019-11-04 13:00:00,278.95,282.29,278.08,282.29,68170.0,278.95,282.29,278.08,282.29,68170.0
2019-11-04 14:00:00,282.17,282.29,279.93,280.11,33317.0,282.17,282.29,279.93,280.11,33317.0
2019-11-04 15:00:00,279.79,279.79,277.79,278.74,53323.0,279.79,279.79,277.79,278.74,53323.0
2019-11-05 09:30:00,278.17,278.39,274.39,275.06,20504.0,278.17,278.39,274.39,275.06,20504.0
2019-11-05 10:00:00,274.89,276.54,269.42,269.76,40484.0,274.89,276.54,269.42,269.76,40484.0
2019-11-05 11:00:00,270.06,270.17,266.62,266.85,133398.0,270.06,270.17,266.62,266.85,133398.0
2019-11-05 12:00:00,266.77,268.07,265.6,265.89,68745.0,266.77,268.07,265.6,265.89,68745.0
2019-11-05 13:00:00,265.83,265.83,263.56,265.05,28754.0,265.83,265.83,263.56,265.05,28754.0
2019-11-05 14:00:00,265.06,265.06,263.22,264.25,46461.0,265.06,265.06,263.22,264.25,46461.0
2019-11-05 15:00:00,264.14,264.6,263.51,264.16,106951.0,264.14,264.6,263.51,264.16,106951.0
2019-11-06 09:30:00,263.74,266.0,262.92,263.13,21007.0,263.74,266.0,262.92,263.13,21007.0
2019-11-06 10:00:00,263.09,263.81,262.05,263.01,77683.0,263.09,263.81,262.05,263.01,77683.0
2019-11-06 11:00:00,263.08,263.38,262.15,262.84,35470.0,263.08,263.38,262.15,262.84,35470.0
2019-11-06 12:00:00,262.82,263.94,262.33,262.4,32139.0,262.82,263.94,262.33,262.4,32139.0
2019-11-06 13:00:00,262.44,263.33,262.24,263.01,30004.0,262.44,263.33,262.24,263.01,30004.0
2019-11-06 14:00:00,263.06,264.15,262.11,262.21,31900.0,263.06,264.15,262.11,262.21,31900.0
2019-11-06 15:00:00,262.11,262.45,261.24,261.45,65193.0,262.11,262.45,261.24,261.45,65193.0
2019-11-07 09:30:00,261.86,264.99,261.82,263.25,31415.0,261.86,264.99,261.82,263.25,31415.0
2019-11-07 10:00:00,263.06,263.7,262.54,263.26,25615.0,263.06,263.7,262.54,263.26,25615.0
2019-11-07 11:00:00,263.27,263.77,262.58,263.77,23492.0,263.27,263.77,262.58,263.77,23492.0
2019-11-07 12:00:00,263.68,263.68,263.07,263.27,32532.0,263.68,263.68,263.07,263.27,32532.0
2019-11-07 13:00:00,263.25,263.5,262.32,262.42,32391.0,263.25,263.5,262.32,262.42,32391.0
2019-11-07 14:00:00,262.6,263.53,262.24,263.53,28041.0,262.6,263.53,262.24,263.53,28041.0
2019-11-07 15:00:00,263.53,263.68,262.27,263.18,47253.0,263.53,263.68,262.27,263.18,47253.0
2019-11-08 09:30:00,263.0,264.21,261.49,262.64,16184.0,263.0,264.21,261.49,262.64,16184.0
2019-11-08 10:00:00,262.64,263.31,262.17,262.42,17949.0,262.64,263.31,262.17,262.42,17949.0
2019-11-08 11:00:00,262.33,262.53,260.28,260.35,16764.0,262.33,262.53,260.28,260.35,16764.0
2019-11-08 12:00:00,260.28,260.32,256.68,256.98,35092.0,260.28,260.32,256.68,256.98,35092.0
2019-11-08 13:00:00,256.98,256.98,254.86,255.24,76916.0,256.98,256.98,254.86,255.24,76916.0
2019-11-08 14:00:00,255.14,256.38,254.77,255.9,106870.0,255.14,256.38,254.77,255.9,106870.0
2019-11-08 15:00:00,255.96,256.15,254.42,254.74,147932.0,255.96,256.15,254.42,254.74,147932.0
2019-11-11 09:30:00,253.77,256.25,253.03,255.01,40796.0,253.77,256.25,253.03,255.01,40796.0
2019-11-11 10:00:00,255.22,255.69,254.16,254.76,29584.0,255.22,255.69,254.16,254.76,29584.0
2019-11-11 11:00:00,254.76,255.54,253.6,253.6,34478.0,254.76,255.54,253.6,253.6,34478.0
2019-11-11 12:00:00,253.56,254.15,252.52,253.79,25670.0,253.56,254.15,252.52,253.79,25670.0
2019-11-11 13:00:00,253.75,253.75,252.51,252.62,23167.0,253.75,253.75,252.51,252.62,23167.0
2019-11-11 14:00:00,252.6,252.73,251.6,251.77,40456.0,252.6,252.73,251.6,251.77,40456.0
2019-11-11 15:00:00,251.82,252.79,251.81,252.66,62464.0,251.82,252.79,251.81,252.66,62464.0
2019-11-12 09:30:00,252.25,254.3,252.25,253.04,33092.0,252.25,254.3,252.25,253.04,33092.0
2019-11-12 10:00:00,252.91,256.58,252.91,256.3,68751.0,252.91,256.58,252.91,256.3,68751.0
2019-11-12 11:00:00,256.04,257.64,255.79,256.75,37196.0,256.04,257.64,255.79,256.75,37196.0
2019-11-12 12:00:00,256.77,257.7,256.2,257.7,20013.0,256.77,257.7,256.2,257.7,20013.0
2019-11-12 13:00:00,257.77,258.97,257.32,258.45,23628.0,257.77,258.97,257.32,258.45,23628.0
2019-11-12 14:00:00,258.3,258.3,256.9,257.31,21052.0,258.3,258.3,256.9,257.31,21052.0
2019-11-12 15:00:00,257.49,258.17,257.03,257.51,47669.0,257.49,258.17,257.03,257.51,47669.0
2019-11-13 09:30:00,257.57,259.45,257.09,258.75,12977.0,257.57,259.45,257.09,258.75,12977.0
2019-11-13 10:00:00,258.78,260.0,258.33,259.68,21287.0,258.78,260.0,258.33,259.68,21287.0
2019-11-13 11:00:00,259.65,259.91,258.61,259.31,30403.0,259.65,259.91,258.61,259.31,30403.0
2019-11-13 12:00:00,259.29,259.38,257.74,258.05,47768.0,259.29,259.38,257.74,258.05,47768.0
2019-11-13 13:00:00,258.14,260.19,257.58,258.96,22843.0,258.14,260.19,257.58,258.96,22843.0
2019-11-13 14:00:00,259.18,259.43,258.17,259.4,25864.0,259.18,259.43,258.17,259.4,25864.0
2019-11-13 15:00:00,259.41,259.69,258.92,259.32,50407.0,259.41,259.69,258.92,259.32,50407.0
2019-11-14 09:30:00,258.53,262.07,258.4,260.79,34602.0,258.53,262.07,258.4,260.79,34602.0
2019-11-14 10:00:00,260.5,260.99,257.69,257.97,29741.0,260.5,260.99,257.69,257.97,29741.0
2019-11-14 11:00:00,258.0,258.3,256.23,256.3,23595.0,258.0,258.3,256.23,256.3,23595.0
2019-11-14 12:00:00,256.01,257.94,256.01,257.8,23104.0,256.01,257.94,256.01,257.8,23104.0
2019-11-14 13:00:00,257.71,258.22,256.95,256.95,24415.0,257.71,258.22,256.95,256.95,24415.0
2019-11-14 14:00:00,257.01,257.7,256.79,257.7,34323.0,257.01,257.7,256.79,257.7,34323.0
2019-11-14 15:00:00,257.72,257.72,257.14,257.31,62081.0,257.72,257.72,257.14,257.31,62081.0
2019-11-15 09:30:00,258.0,261.11,256.49,260.17,71024.0,258.0,261.11,256.49,260.17,71024.0
2019-11-15 10:00:00,260.25,260.8,259.08,259.15,90171.0,260.25,260.8,259.08,259.15,90171.0
2019-11-15 11:00:00,259.12,259.93,258.94,259.09,34156.0,259.12,259.93,258.94,259.09,34156.0
2019-11-15 12:00:00,259.09,259.44,257.97,259.27,32879.0,259.09,259.44,257.97,259.27,32879.0
2019-11-15 13:00:00,259.22,259.49,257.76,257.8,28488.0,259.22,259.49,257.76,257.8,28488.0
2019-11-15 14:00:00,258.0,258.91,257.95,258.36,34170.0,258.0,258.91,257.95,258.36,34170.0
2019-11-15 15:00:00,258.5,260.12,258.45,259.72,97712.0,258.5,260.12,258.45,259.72,97712.0
2019-11-18 09:30:00,259.79,262.34,259.11,260.86,23265.0,259.79,262.34,259.11,260.86,23265.0
2019-11-18 10:00:00,260.74,261.6,259.95,260.5,35952.0,260.74,261.6,259.95,260.5,35952.0
2019-11-18 11:00:00,260.5,260.54,258.41,259.39,40080.0,260.5,260.54,258.41,259.39,40080.0
2019-11-18 12:00:00,259.29,260.5,259.1,260.35,30565.0,259.29,260.5,259.1,260.35,30565.0
2019-11-18 13:00:00,260.36,260.94,259.87,260.73,30379.0,260.36,260.94,259.87,260.73,30379.0
2019-11-18 14:00:00,260.86,261.1,260.54,261.0,34637.0,260.86,261.1,260.54,261.0,34637.0
2019-11-18 15:00:00,261.02,261.04,260.23,260.56,78442.0,261.02,261.04,260.23,260.56,78442.0
2019-11-19 09:30:00,261.66,262.56,259.95,261.43,15286.0,261.66,262.56,259.95,261.43,15286.0
2019-11-19 10:00:00,261.61,263.99,261.5,263.87,60371.0,261.61,263.99,261.5,263.87,60371.0
2019-11-19 11:00:00,264.07,265.96,263.87,265.63,28026.0,264.07,265.96,263.87,265.63,28026.0
2019-11-19 12:00:00,265.65,265.69,264.43,264.54,26185.0,265.65,265.69,264.43,264.54,26185.0
2019-11-19 13:00:00,264.69,265.65,264.68,265.12,24508.0,264.69,265.65,264.68,265.12,24508.0
2019-11-19 14:00:00,265.11,265.95,265.11,265.34,35381.0,265.11,265.95,265.11,265.34,35381.0
2019-11-19 15:00:00,265.26,265.35,264.45,264.6,52529.0,265.26,265.35,264.45,264.6,52529.0
2019-11-20 09:30:00,263.93,266.45,263.93,265.37,22682.0,263.93,266.45,263.93,265.37,22682.0
2019-11-20 10:00:00,265.41,265.71,262.13,262.49,78371.0,265.41,265.71,262.13,262.49,78371.0
2019-11-20 11:00:00,262.64,262.7,261.18,261.18,45532.0,262.64,262.7,261.18,261.18,45532.0
2019-11-20 12:00:00,261.25,261.25,258.86,259.22,69654.0,261.25,261.25,258.86,259.22,69654.0
2019-11-20 13:00:00,259.23,259.32,257.55,258.75,29503.0,259.23,259.32,257.55,258.75,29503.0
2019-11-20 14:00:00,258.73,259.73,258.66,259.43,40072.0,258.73,259.73,258.66,259.43,40072.0
2019-11-20 15:00:00,259.45,261.26,259.45,260.48,88684.0,259.45,261.26,259.45,260.48,88684.0
2019-11-21 09:30:00,260.37,261.54,258.54,258.65,41024.0,260.37,261.54,258.54,258.65,41024.0
2019-11-21 10:00:00,258.54,260.59,257.78,259.73,37464.0,258.54,260.59,257.78,259.73,37464.0
2019-11-21 11:00:00,259.8,260.79,259.8,259.98,28481.0,259.8,260.79,259.8,259.98,28481.0
2019-11-21 12:00:00,259.92,259.98,258.73,259.6,18360.0,259.92,259.98,258.73,259.6,18360.0
2019-11-21 13:00:00,259.56,260.1,259.45,259.65,15888.0,259.56,260.1,259.45,259.65,15888.0
2019-11-21 14:00:00,259.64,261.12,259.61,260.59,27193.0,259.64,261.12,259.61,260.59,27193.0
2019-11-21 15:00:00,260.58,260.95,260.11,260.7,62841.0,260.58,260.95,260.11,260.7,62841.0
2019-11-22 09:30:00,260.88,261.0,257.84,258.12,18243.0,260.88,261.0,257.84,258.12,18243.0
2019-11-22 10:00:00,258.4,258.81,255.36,256.3,39186.0,258.4,258.81,255.36,256.3,39186.0
2019-11-22 11:00:00,256.29,257.97,255.58,257.34,29571.0,256.29,257.97,255.58,257.34,29571.0
2019-11-22 12:00:00,257.38,257.38,255.6,256.62,20296.0,257.38,257.38,255.6,256.62,20296.0
2019-11-22 13:00:00,256.79,257.8,256.74,257.44,31551.0,256.79,257.8,256.74,257.44,31551.0
2019-11-22 14:00:00,257.39,257.79,256.68,256.93,36408.0,257.39,257.79,256.68,256.93,36408.0
2019-11-22 15:00:00,256.97,257.54,256.71,257.02,58530.0,256.97,257.54,256.71,257.02,58530.0
2019-11-25 09:30:00,256.87,259.09,256.58,258.2,32005.0,256.87,259.09,256.58,258.2,32005.0
2019-11-25 10:00:00,258.39,258.65,254.78,254.96,65613.0,258.39,258.65,254.78,254.96,65613.0
2019-11-25 11:00:00,254.94,255.0,253.53,254.51,44688.0,254.94,255.0,253.53,254.51,44688.0
2019-11-25 12:00:00,254.4,254.97,253.16,253.16,27435.0,254.4,254.97,253.16,253.16,27435.0
2019-11-25 13:00:00,253.19,254.13,252.45,252.83,42881.0,253.19,254.13,252.45,252.83,42881.0
2019-11-25 14:00:00,252.87,253.67,252.42,252.71,32844.0,252.87,253.67,252.42,252.71,32844.0
2019-11-25 15:00:00,252.8,252.86,251.14,251.87,120962.0,252.8,252.86,251.14,251.87,120962.0
2019-11-26 09:30:00,251.0,255.37,250.5,253.89,32439.0,251.0,255.37,250.5,253.89,32439.0
2019-11-26 10:00:00,254.01,255.64,253.35,255.39,67760.0,254.01,255.64,253.35,255.39,67760.0
2019-11-26 11:00:00,255.39,255.62,253.7,253.7,26090.0,255.39,255.62,253.7,253.7,26090.0
2019-11-26 12:00:00,253.82,254.09,252.51,253.09,30575.0,253.82,254.09,252.51,253.09,30575.0
2019-11-26 13:00:00,253.1,253.31,251.86,252.31,33677.0,253.1,253.31,251.86,252.31,33677.0
2019-11-26 14:00:00,252.37,253.08,251.64,252.49,59919.0,252.37,253.08,251.64,252.49,59919.0
2019-11-26 15:00:00,252.51,253.62,251.94,252.88,132308.0,252.51,253.62,251.94,252.88,132308.0
2019-11-27 09:30:00,254.3,255.37,252.42,253.24,29894.0,254.3,255.37,252.42,253.24,29894.0
2019-11-27 10:00:00,253.11,253.75,252.06,252.96,45436.0,253.11,253.75,252.06,252.96,45436.0
2019-11-27 11:00:00,253.0,253.19,251.51,251.62,22646.0,253.0,253.19,251.51,251.62,22646.0
2019-11-27 12:00:00,251.73,252.11,250.09,250.24,37805.0,251.73,252.11,250.09,250.24,37805.0
2019-11-27 13:00:00,250.15,251.41,249.81,251.11,49956.0,250.15,251.41,249.81,251.11,49956.0
2019-11-27 14:00:00,251.1,251.38,250.4,250.56,24843.0,251.1,251.38,250.4,250.56,24843.0
2019-11-27 15:00:00,250.67,250.98,250.13,250.72,72258.0,250.67,250.98,250.13,250.72,72258.0
2019-11-29 09:30:00,249.36,253.16,249.36,252.99,24809.0,249.36,253.16,249.36,252.99,24809.0
2019-11-29 10:00:00,253.07,254.28,252.83,253.12,43840.0,253.07,254.28,252.83,253.12,43840.0
2019-11-29 11:00:00,253.15,254.05,252.42,253.65,28555.0,253.15,254.05,252.42,253.65,28555.0
2019-11-29 12:00:00,253.7,253.83,250.8,251.58,73272.0,253.7,253.83,250.8,251.58,73272.0
2019-12-02 09:30:00,251.33,252.48,249.1,250.01,27073.0,251.33,252.48,249.1,250.01,27073.0
2019-12-02 10:00:00,249.74,250.1,248.01,248.74,27380.0,249.74,250.1,248.01,248.74,27380.0
2019-12-02 11:00:00,248.8,251.18,248.44,250.73,32353.0,248.8,251.18,248.44,250.73,32353.0
2019-12-02 12:00:00,250.81,251.6,250.64,251.13,15556.0,250.81,251.6,250.64,251.13,15556.0
2019-12-02 13:00:00,250.69,251.87,250.69,251.72,20199.0,250.69,251.87,250.69,251.72,20199.0
2019-12-02 14:00:00,251.69,252.63,251.54,252.48,20424.0,251.69,252.63,251.54,252.48,20424.0
2019-12-02 15:00:00,252.5,252.5,251.06,251.43,60785.0,252.5,252.5,251.06,251.43,60785.0
2019-12-03 09:30:00,250.08,255.71,248.89,253.34,23764.0,250.08,255.71,248.89,253.34,23764.0
2019-12-03 10:00:00,253.74,253.74,251.15,251.17,18482.0,253.74,253.74,251.15,251.17,18482.0
2019-12-03 11:00:00,250.89,251.66,250.25,250.46,15809.0,250.89,251.66,250.25,250.46,15809.0
2019-12-03 12:00:00,250.41,250.41,246.74,248.39,71168.0,250.41,250.41,246.74,248.39,71168.0
2019-12-03 13:00:00,248.44,248.54,247.75,248.43,17599.0,248.44,248.54,247.75,248.43,17599.0
2019-12-03 14:00:00,248.5,248.68,247.89,248.23,19947.0,248.5,248.68,247.89,248.23,19947.0
2019-12-03 15:00:00,248.06,249.38,248.06,248.73,67340.0,248.06,249.38,248.06,248.73,67340.0
2019-12-04 09:30:00,249.98,251.84,248.13,250.9,29366.0,249.98,251.84,248.13,250.9,29366.0
2019-12-04 10:00:00,250.84,251.75,249.7,251.09,32370.0,250.84,251.75,249.7,251.09,32370.0
2019-12-04 11:00:00,251.07,251.63,250.25,251.14,16320.0,251.07,251.63,250.25,251.14,16320.0
2019-12-04 12:00:00,251.23,251.82,251.22,251.74,19933.0,251.23,251.82,251.22,251.74,19933.0
2019-12-04 13:00:00,251.71,252.27,251.57,251.87,15174.0,251.71,252.27,251.57,251.87,15174.0
2019-12-04 14:00:00,251.92,253.24,251.86,252.89,21249.0,251.92,253.24,251.86,252.89,21249.0
2019-12-04 15:00:00,252.82,252.96,251.8,251.81,89997.0,252.82,252.96,251.8,251.81,89997.0
2019-12-05 09:30:00,251.97,253.18,251.03,252.64,13257.0,251.97,253.18,251.03,252.64,13257.0
2019-12-05 10:00:00,252.1,252.75,250.88,252.44,16748.0,252.1,252.75,250.88,252.44,16748.0
2019-12-05 11:00:00,252.55,252.95,252.04,252.91,19743.0,252.55,252.95,252.04,252.91,19743.0
2019-12-05 12:00:00,252.86,253.0,252.22,252.57,14061.0,252.86,253.0,252.22,252.57,14061.0
2019-12-05 13:00:00,252.66,252.66,251.57,251.58,19576.0,252.66,252.66,251.57,251.58,19576.0
2019-12-05 14:00:00,251.52,253.3,251.44,252.61,23741.0,251.52,253.3,251.44,252.61,23741.0
2019-12-05 15:00:00,252.79,253.03,251.35,251.72,53608.0,252.79,253.03,251.35,251.72,53608.0
2019-12-06 09:30:00,253.91,254.02,252.39,252.78,6897.0,253.91,254.02,252.39,252.78,6897.0
2019-12-06 10:00:00,252.9,254.52,252.9,254.36,23730.0,252.9,254.52,252.9,254.36,23730.0
2019-12-06 11:00:00,254.35,254.35,252.32,252.4,15882.0,254.35,254.35,252.32,252.4,15882.0
2019-12-06 12:00:00,252.47,253.38,252.27,253.15,10653.0,252.47,253.38,252.27,253.15,10653.0
2019-12-06 13:00:00,253.22,253.24,252.53,253.09,14461.0,253.22,253.24,252.53,253.09,14461.0
2019-12-06 14:00:00,253.11,253.26,251.05,251.34,17069.0,253.11,253.26,251.05,251.34,17069.0
2019-12-06 15:00:00,251.38,251.81,251.25,251.5,45302.0,251.38,251.81,251.25,251.5,45302.0
2019-12-09 09:30:00,251.1,251.56,249.13,250.86,17863.0,251.1,251.56,249.13,250.86,17863.0
2019-12-09 10:00:00,251.13,253.02,250.64,251.12,18202.0,251.13,253.02,250.64,251.12,18202.0
2019-12-09 11:00:00,251.1,252.08,250.86,250.99,20668.0,251.1,252.08,250.86,250.99,20668.0
2019-12-09 12:00:00,250.98,251.62,250.29,250.44,24158.0,250.98,251.62,250.29,250.44,24158.0
2019-12-09 13:00:00,250.57,250.74,249.82,250.02,12199.0,250.57,250.74,249.82,250.02,12199.0
2019-12-09 14:00:00,250.04,250.04,248.55,249.38,21355.0,250.04,250.04,248.55,249.38,21355.0
2019-12-09 15:00:00,249.39,249.75,248.96,249.01,41391.0,249.39,249.75,248.96,249.01,41391.0
2019-12-10 09:30:00,249.62,251.96,249.52,251.64,29816.0,249.62,251.96,249.52,251.64,29816.0
2019-12-10 10:00:00,251.39,251.94,250.64,251.4,35670.0,251.39,251.94,250.64,251.4,35670.0
2019-12-10 11:00:00,251.56,252.28,250.91,252.15,31157.0,251.56,252.28,250.91,252.15,31157.0
2019-12-10 12:00:00,252.12,252.63,251.23,252.52,36173.0,252.12,252.63,251.23,252.52,36173.0
2019-12-10 13:00:00,252.53,252.94,251.76,252.04,37518.0,252.53,252.94,251.76,252.04,37518.0
2019-12-10 14:00:00,252.08,252.55,251.93,252.29,31353.0,252.08,252.55,251.93,252.29,31353.0
2019-12-10 15:00:00,252.29,252.9,251.53,252.85,103205.0,252.29,252.9,251.53,252.85,103205.0
2019-12-11 09:30:00,252.28,254.71,251.89,253.11,28517.0,252.28,254.71,251.89,253.11,28517.0
2019-12-11 10:00:00,253.35,253.52,250.79,251.4,48083.0,253.35,253.52,250.79,251.4,48083.0
2019-12-11 11:00:00,251.3,251.44,249.99,250.11,71847.0,251.3,251.44,249.99,250.11,71847.0
2019-12-11 12:00:00,250.1,250.66,250.0,250.31,13360.0,250.1,250.66,250.0,250.31,13360.0
2019-12-11 13:00:00,250.25,250.58,249.74,250.44,14435.0,250.25,250.58,249.74,250.44,14435.0
2019-12-11 14:00:00,250.22,250.99,250.12,250.51,17951.0,250.22,250.99,250.12,250.51,17951.0
2019-12-11 15:00:00,250.59,250.83,249.72,250.34,45007.0,250.59,250.83,249.72,250.34,45007.0
2019-12-12 09:30:00,250.87,251.56,249.75,251.43,12800.0,250.87,251.56,249.75,251.43,12800.0
2019-12-12 10:00:00,251.16,252.96,250.9,251.6,32188.0,251.16,252.96,250.9,251.6,32188.0
2019-12-12 11:00:00,251.61,251.82,249.78,249.99,13537.0,251.61,251.82,249.78,249.99,13537.0
2019-12-12 12:00:00,250.0,250.32,249.53,250.27,27681.0,250.0,250.32,249.53,250.27,27681.0
2019-12-12 13:00:00,250.3,250.99,250.09,250.93,31592.0,250.3,250.99,250.09,250.93,31592.0
2019-12-12 14:00:00,250.99,252.77,250.86,251.57,65271.0,250.99,252.77,250.86,251.57,65271.0
2019-12-12 15:00:00,251.63,252.21,251.45,251.86,41612.0,251.63,252.21,251.45,251.86,41612.0
2019-12-13 09:30:00,251.77,254.92,251.12,254.42,25635.0,251.77,254.92,251.12,254.42,25635.0
2019-12-13 10:00:00,254.56,256.35,253.23,253.48,58687.0,254.56,256.35,253.23,253.48,58687.0
2019-12-13 11:00:00,253.38,253.9,251.23,253.59,70773.0,253.38,253.9,251.23,253.59,70773.0
2019-12-13 12:00:00,253.46,254.35,252.64,253.14,49263.0,253.46,254.35,252.64,253.14,49263.0
2019-12-13 13:00:00,253.22,253.44,252.33,252.42,32596.0,253.22,253.44,252.33,252.42,32596.0
2019-12-13 14:00:00,252.5,252.5,251.81,252.01,27567.0,252.5,252.5,251.81,252.01,27567.0
2019-12-13 15:00:00,252.07,253.1,251.6,252.77,37025.0,252.07,253.1,251.6,252.77,37025.0
2019-12-16 09:30:00,253.82,255.63,253.32,255.45,12201.0,253.82,255.63,253.32,255.45,12201.0
2019-12-16 10:00:00,255.84,257.48,255.28,255.41,26263.0,255.84,257.48,255.28,255.41,26263.0
2019-12-16 11:00:00,255.2,255.39,254.3,254.75,17440.0,255.2,255.39,254.3,254.75,17440.0
2019-12-16 12:00:00,254.67,255.57,254.28,254.66,16040.0,254.67,255.57,254.28,254.66,16040.0
2019-12-16 13:00:00,254.82,255.2,254.29,254.88,18425.0,254.82,255.2,254.29,254.88,18425.0
2019-12-16 14:00:00,254.93,255.16,254.45,255.09,22666.0,254.93,255.16,254.45,255.09,22666.0
2019-12-16 15:00:00,254.88,255.68,254.53,255.48,61508.0,254.88,255.68,254.53,255.48,61508.0
2019-12-17 09:30:00,255.31,255.39,253.25,254.0,23703.0,255.31,255.39,253.25,254.0,23703.0
2019-12-17 10:00:00,254.36,256.03,254.35,255.67,24528.0,254.36,256.03,254.35,255.67,24528.0
2019-12-17 11:00:00,255.67,256.11,254.93,255.55,29356.0,255.67,256.11,254.93,255.55,29356.0
2019-12-17 12:00:00,255.57,257.2,255.57,256.95,18332.0,255.57,257.2,255.57,256.95,18332.0
2019-12-17 13:00:00,256.87,257.11,256.49,256.9,17894.0,256.87,257.11,256.49,256.9,17894.0
2019-12-17 14:00:00,256.88,257.7,256.54,257.41,45468.0,256.88,257.7,256.54,257.41,45468.0
2019-12-17 15:00:00,257.47,257.9,257.02,257.08,42290.0,257.47,257.9,257.02,257.08,42290.0
2019-12-18 09:30:00,257.32,258.59,254.47,254.66,17713.0,257.32,258.59,254.47,254.66,17713.0
2019-12-18 10:00:00,254.85,255.7,253.5,253.56,26906.0,254.85,255.7,253.5,253.56,26906.0
2019-12-18 11:00:00,253.37,254.56,252.51,254.04,34466.0,253.37,254.56,252.51,254.04,34466.0
2019-12-18 12:00:00,254.02,255.11,253.97,253.97,15242.0,254.02,255.11,253.97,253.97,15242.0
2019-12-18 13:00:00,254.08,254.27,253.88,254.08,11980.0,254.08,254.27,253.88,254.08,11980.0
2019-12-18 14:00:00,253.99,254.05,253.18,253.53,12319.0,253.99,254.05,253.18,253.53,12319.0
2019-12-18 15:00:00,253.46,253.7,252.97,252.98,64002.0,253.46,253.7,252.97,252.98,64002.0
2019-12-19 09:30:00,255.0,255.15,252.59,253.84,16271.0,255.0,255.15,252.59,253.84,16271.0
2019-12-19 10:00:00,253.84,254.12,253.09,253.5,23657.0,253.84,254.12,253.09,253.5,23657.0
2019-12-19 11:00:00,253.5,255.41,253.06,255.39,35208.0,253.5,255.41,253.06,255.39,35208.0
2019-12-19 12:00:00,255.22,255.41,254.6,254.94,15500.0,255.22,255.41,254.6,254.94,15500.0
2019-12-19 13:00:00,254.93,256.62,254.89,256.56,19051.0,254.93,256.62,254.89,256.56,19051.0
2019-12-19 14:00:00,256.41,256.59,255.65,256.03,24402.0,256.41,256.59,255.65,256.03,24402.0
2019-12-19 15:00:00,256.03,256.34,255.26,256.24,56131.0,256.03,256.34,255.26,256.24,56131.0
2019-12-20 09:30:00,257.58,258.97,253.65,257.65,141529.0,257.58,258.97,253.65,257.65,141529.0
2019-12-20 10:00:00,257.69,260.15,257.16,259.8,44074.0,257.69,260.15,257.16,259.8,44074.0
2019-12-20 11:00:00,259.94,261.01,259.39,260.23,25420.0,259.94,261.01,259.39,260.23,25420.0
2019-12-20 12:00:00,260.37,261.13,260.11,260.56,27382.0,260.37,261.13,260.11,260.56,27382.0
2019-12-20 13:00:00,260.56,261.17,260.33,260.61,25494.0,260.56,261.17,260.33,260.61,25494.0
2019-12-20 14:00:00,260.65,260.96,260.05,260.87,25546.0,260.65,260.96,260.05,260.87,25546.0
2019-12-20 15:00:00,260.81,261.92,260.25,261.73,107115.0,260.81,261.92,260.25,261.73,107115.0
2019-12-23 09:30:00,263.34,263.74,260.58,261.94,23849.0,263.34,263.74,260.58,261.94,23849.0
2019-12-23 10:00:00,261.77,262.75,260.68,261.32,51466.0,261.77,262.75,260.68,261.32,51466.0
2019-12-23 11:00:00,261.32,262.89,261.31,262.42,31265.0,261.32,262.89,261.31,262.42,31265.0
2019-12-23 12:00:00,262.42,263.2,262.08,263.02,28867.0,262.42,263.2,262.08,263.02,28867.0
2019-12-23 13:00:00,263.13,263.77,262.89,263.24,21032.0,263.13,263.77,262.89,263.24,21032.0
2019-12-23 14:00:00,263.17,264.76,263.17,264.33,35008.0,263.17,264.76,263.17,264.33,35008.0
2019-12-23 15:00:00,264.19,265.31,263.84,263.97,108883.0,264.19,265.31,263.84,263.97,108883.0
2019-12-24 09:30:00,265.13,265.93,261.56,261.81,22010.0,265.13,265.93,261.56,261.81,22010.0
2019-12-24 10:00:00,262.41,263.36,261.46,263.07,25783.0,262.41,263.36,261.46,263.07,25783.0
2019-12-24 11:00:00,262.98,263.38,261.98,262.53,26725.0,262.98,263.38,261.98,262.53,26725.0
2019-12-24 12:00:00,262.6,263.85,262.55,263.25,25968.0,262.6,263.85,262.55,263.25,25968.0
2019-12-26 09:30:00,263.1,263.1,261.04,261.9,6564.0,263.1,263.1,261.04,261.9,6564.0
2019-12-26 10:00:00,261.8,262.02,260.62,261.0,7484.0,261.8,262.02,260.62,261.0,7484.0
2019-12-26 11:00:00,261.07,261.15,259.78,260.66,13416.0,261.07,261.15,259.78,260.66,13416.0
2019-12-26 12:00:00,260.53,260.79,260.2,260.58,6600.0,260.53,260.79,260.2,260.58,6600.0
2019-12-26 13:00:00,260.48,260.91,260.37,260.91,5516.0,260.48,260.91,260.37,260.91,5516.0
2019-12-26 14:00:00,260.94,261.07,260.33,260.47,10026.0,260.94,261.07,260.33,260.47,10026.0
2019-12-26 15:00:00,260.45,261.61,260.3,261.34,28621.0,260.45,261.61,260.3,261.34,28621.0
2019-12-27 09:30:00,261.9,263.92,259.67,260.66,6575.0,261.9,263.92,259.67,260.66,6575.0
2019-12-27 10:00:00,260.56,262.42,260.36,262.16,15936.0,260.56,262.42,260.36,262.16,15936.0
2019-12-27 11:00:00,262.0,263.27,261.6,263.17,8650.0,262.0,263.27,261.6,263.17,8650.0
2019-12-27 12:00:00,263.02,263.61,262.58,263.52,8409.0,263.02,263.61,262.58,263.52,8409.0
2019-12-27 13:00:00,263.62,264.0,263.22,263.49,10950.0,263.62,264.0,263.22,263.49,10950.0
2019-12-27 14:00:00,263.55,264.04,263.24,263.58,30336.0,263.55,264.04,263.24,263.58,30336.0
2019-12-27 15:00:00,263.43,264.29,263.22,263.98,47645.0,263.43,264.29,263.22,263.98,47645.0
2019-12-30 09:30:00,264.12,265.54,261.83,262.98,15488.0,264.12,265.54,261.83,262.98,15488.0
2019-12-30 10:00:00,263.44,263.53,260.52,261.78,21129.0,263.44,263.53,260.52,261.78,21129.0
2019-12-30 11:00:00,261.75,262.83,261.47,262.38,8979.0,261.75,262.83,261.47,262.38,8979.0
2019-12-30 12:00:00,262.08,262.46,262.01,262.28,9040.0,262.08,262.46,262.01,262.28,9040.0
2019-12-30 13:00:00,262.0,262.0,261.2,261.31,17181.0,262.0,262.0,261.2,261.31,17181.0
2019-12-30 14:00:00,261.26,262.06,260.96,261.69,13659.0,261.26,262.06,260.96,261.69,13659.0
2019-12-30 15:00:00,261.79,262.34,261.23,261.65,40259.0,261.79,262.34,261.23,261.65,40259.0
2019-12-31 09:30:00,262.07,262.93,260.88,261.52,8892.0,262.07,262.93,260.88,261.52,8892.0
2019-12-31 10:00:00,261.48,262.23,261.11,261.11,13803.0,261.48,262.23,261.11,261.11,13803.0
2019-12-31 11:00:00,261.23,261.62,260.35,261.12,14967.0,261.23,261.62,260.35,261.12,14967.0
2019-12-31 12:00:00,260.98,261.04,259.9,260.73,14700.0,260.98,261.04,259.9,260.73,14700.0
2019-12-31 13:00:00,260.6,260.95,260.41,260.41,12936.0,260.6,260.95,260.41,260.41,12936.0
2019-12-31 14:00:00,260.4,261.55,260.31,260.86,18389.0,260.4,261.55,260.31,260.86,18389.0
2019-12-31 15:00:00,260.83,261.48,260.31,261.01,48862.0,260.83,261.48,260.31,261.01,48862.0
2020-01-02 09:30:00,261.53,263.97,261.08,261.98,23567.0,261.53,263.97,261.08,261.98,23567.0
2020-01-02 10:00:00,262.24,262.44,260.49,262.31,21788.0,262.24,262.44,260.49,262.31,21788.0
2020-01-02 11:00:00,262.11,263.26,261.32,261.97,26010.0,262.11,263.26,261.32,261.97,26010.0
2020-01-02 12:00:00,261.57,262.36,261.35,261.92,24639.0,261.57,262.36,261.35,261.92,24639.0
2020-01-02 13:00:00,261.94,263.0,261.47,262.75,30081.0,261.94,263.0,261.47,262.75,30081.0
2020-01-02 14:00:00,262.83,264.72,262.83,264.33,22153.0,262.83,264.72,262.83,264.33,22153.0
2020-01-02 15:00:00,264.2,265.26,264.03,265.02,70274.0,264.2,265.26,264.03,265.02,70274.0
2020-01-03 09:30:00,260.87,263.84,259.99,263.84,17058.0,260.87,263.84,259.99,263.84,17058.0
2020-01-03 10:00:00,263.84,264.77,262.01,264.19,19271.0,263.84,264.77,262.01,264.19,19271.0
2020-01-03 11:00:00,264.05,265.99,263.6,265.84,23279.0,264.05,265.99,263.6,265.84,23279.0
2020-01-03 12:00:00,266.22,266.39,264.09,264.09,32504.0,266.22,266.39,264.09,264.09,32504.0
2020-01-03 13:00:00,264.23,264.68,263.17,264.2,27170.0,264.23,264.68,263.17,264.2,27170.0
2020-01-03 14:00:00,264.26,265.11,263.09,264.83,17859.0,264.26,265.11,263.09,264.83,17859.0
2020-01-03 15:00:00,264.78,265.76,264.53,264.85,60065.0,264.78,265.76,264.53,264.85,60065.0
2020-01-06 09:30:00,263.9,263.91,261.32,262.29,26835.0,263.9,263.91,261.32,262.29,26835.0
2020-01-06 10:00:00,262.14,265.23,261.51,264.99,36491.0,262.14,265.23,261.51,264.99,36491.0
2020-01-06 11:00:00,264.98,265.75,264.75,265.11,27173.0,264.98,265.75,264.75,265.11,27173.0
2020-01-06 12:00:00,265.04,266.44,263.99,266.35,38332.0,265.04,266.44,263.99,266.35,38332.0
2020-01-06 13:00:00,266.31,267.18,266.12,266.67,28572.0,266.31,267.18,266.12,266.67,28572.0
2020-01-06 14:00:00,266.57,266.58,265.59,265.71,33950.0,266.57,266.58,265.59,265.71,33950.0
2020-01-06 15:00:00,265.77,267.02,265.72,266.98,44310.0,265.77,267.02,265.72,266.98,44310.0
2020-01-07 09:30:00,267.29,267.94,266.28,267.04,18868.0,267.29,267.94,266.28,267.04,18868.0
2020-01-07 10:00:00,266.84,267.55,265.86,267.46,16398.0,266.84,267.55,265.86,267.46,16398.0
2020-01-07 11:00:00,267.39,269.46,267.2,268.48,30223.0,267.39,269.46,267.2,268.48,30223.0
2020-01-07 12:00:00,268.61,269.46,268.1,268.17,24167.0,268.61,269.46,268.1,268.17,24167.0
2020-01-07 13:00:00,268.06,268.38,266.59,266.82,25524.0,268.06,268.38,266.59,266.82,25524.0
2020-01-07 14:00:00,266.56,266.6,265.37,265.86,28145.0,266.56,266.6,265.37,265.86,28145.0
2020-01-07 15:00:00,265.89,266.72,265.89,266.21,43980.0,265.89,266.72,265.89,266.21,43980.0
2020-01-08 09:30:00,267.79,271.69,266.11,271.23,35211.0,267.79,271.69,266.11,271.23,35211.0
2020-01-08 10:00:00,271.12,272.92,270.78,271.54,56154.0,271.12,272.92,270.78,271.54,56154.0
2020-01-08 11:00:00,271.67,274.39,271.07,273.53,65879.0,271.67,274.39,271.07,273.53,65879.0
2020-01-08 12:00:00,273.5,274.32,273.25,274.08,38402.0,273.5,274.32,273.25,274.08,38402.0
2020-01-08 13:00:00,274.18,274.65,272.98,273.01,39905.0,274.18,274.65,272.98,273.01,39905.0
2020-01-08 14:00:00,273.02,273.18,272.27,273.04,80678.0,273.02,273.18,272.27,273.04,80678.0
2020-01-08 15:00:00,273.12,273.23,271.5,271.68,80258.0,273.12,273.23,271.5,271.68,80258.0
2020-01-09 09:30:00,273.94,273.94,271.99,273.44,25310.0,273.94,273.94,271.99,273.44,25310.0
2020-01-09 10:00:00,273.53,276.27,273.38,275.78,81832.0,273.53,276.27,273.38,275.78,81832.0
2020-01-09 11:00:00,275.81,276.02,275.18,275.98,61342.0,275.81,276.02,275.18,275.98,61342.0
2020-01-09 12:00:00,276.08,276.63,275.09,275.61,47917.0,276.08,276.63,275.09,275.61,47917.0
2020-01-09 13:00:00,275.65,275.9,275.1,275.13,28579.0,275.65,275.9,275.1,275.13,28579.0
2020-01-09 14:00:00,275.08,277.67,275.08,277.64,33562.0,275.08,277.67,275.08,277.64,33562.0
2020-01-09 15:00:00,277.53,278.19,277.08,278.01,68739.0,277.53,278.19,277.08,278.01,68739.0
2020-01-10 09:30:00,279.53,280.11,277.33,279.33,24479.0,279.53,280.11,277.33,279.33,24479.0
2020-01-10 10:00:00,279.52,282.45,279.52,282.41,32345.0,279.52,282.45,279.52,282.41,32345.0
2020-01-10 11:00:00,282.26,283.74,282.19,282.85,37894.0,282.26,283.74,282.19,282.85,37894.0
2020-01-10 12:00:00,282.86,282.86,281.04,281.6,34441.0,282.86,282.86,281.04,281.6,34441.0
2020-01-10 13:00:00,281.72,281.88,281.16,281.3,27218.0,281.72,281.88,281.16,281.3,27218.0
2020-01-10 14:00:00,281.35,281.83,281.11,281.52,55114.0,281.35,281.83,281.11,281.52,55114.0
2020-01-10 15:00:00,281.59,282.51,281.18,281.64,100883.0,281.59,282.51,281.18,281.64,100883.0
2020-01-13 09:30:00,281.75,282.4,281.07,282.02,51830.0,281.75,282.4,281.07,282.02,51830.0
2020-01-13 10:00:00,282.02,282.59,281.43,281.7,34514.0,282.02,282.59,281.43,281.7,34514.0
2020-01-13 11:00:00,281.62,281.65,280.02,280.91,49909.0,281.62,281.65,280.02,280.91,49909.0
2020-01-13 12:00:00,280.91,282.58,280.9,282.56,20282.0,280.91,282.58,280.9,282.56,20282.0
2020-01-13 13:00:00,282.73,284.35,282.6,283.58,20511.0,282.73,284.35,282.6,283.58,20511.0
2020-01-13 14:00:00,283.4,283.44,282.89,282.98,24367.0,283.4,283.44,282.89,282.98,24367.0
2020-01-13 15:00:00,283.01,283.17,282.14,282.29,87943.0,283.01,283.17,282.14,282.29,87943.0
2020-01-14 09:30:00,281.55,281.85,279.83,280.67,18989.0,281.55,281.85,279.83,280.67,18989.0
2020-01-14 10:00:00,280.72,282.76,280.72,282.68,31321.0,280.72,282.76,280.72,282.68,31321.0
2020-01-14 11:00:00,282.75,283.13,282.16,282.25,32340.0,282.75,283.13,282.16,282.25,32340.0
2020-01-14 12:00:00,282.17,284.16,281.88,284.16,41419.0,282.17,284.16,281.88,284.16,41419.0
2020-01-14 13:00:00,284.27,285.45,283.89,284.47,28755.0,284.27,285.45,283.89,284.47,28755.0
2020-01-14 14:00:00,284.45,284.86,283.64,284.49,27312.0,284.45,284.86,283.64,284.49,27312.0
2020-01-14 15:00:00,284.54,284.73,283.62,283.95,69996.0,284.54,284.73,283.62,283.95,69996.0
2020-01-15 09:30:00,285.13,286.75,282.66,284.91,30974.0,285.13,286.75,282.66,284.91,30974.0
2020-01-15 10:00:00,285.45,286.93,283.59,284.51,57026.0,285.45,286.93,283.59,284.51,57026.0
2020-01-15 11:00:00,284.55,285.24,284.18,284.72,28947.0,284.55,285.24,284.18,284.72,28947.0
2020-01-15 12:00:00,284.9,284.92,284.27,284.43,30673.0,284.9,284.92,284.27,284.43,30673.0
2020-01-15 13:00:00,284.45,284.98,284.22,284.7,23523.0,284.45,284.98,284.22,284.7,23523.0
2020-01-15 14:00:00,284.74,286.63,284.59,285.97,52882.0,284.74,286.63,284.59,285.97,52882.0
2020-01-15 15:00:00,285.63,288.92,285.62,288.52,84405.0,285.63,288.92,285.62,288.52,84405.0
2020-01-16 09:30:00,289.03,290.99,287.19,288.19,20073.0,289.03,290.99,287.19,288.19,20073.0
2020-01-16 10:00:00,288.42,290.84,288.42,289.58,21627.0,288.42,290.84,288.42,289.58,21627.0
2020-01-16 11:00:00,289.72,290.16,288.35,289.3,21808.0,289.72,290.16,288.35,289.3,21808.0
2020-01-16 12:00:00,289.25,290.43,289.16,290.07,13118.0,289.25,290.43,289.16,290.07,13118.0
2020-01-16 13:00:00,290.08,291.5,290.0,290.95,51329.0,290.08,291.5,290.0,290.95,51329.0
2020-01-16 14:00:00,290.97,290.97,288.95,288.96,12671.0,290.97,290.97,288.95,288.96,12671.0
2020-01-16 15:00:00,288.95,289.97,288.94,289.82,40283.0,288.95,289.97,288.94,289.82,40283.0
2020-01-17 09:30:00,290.82,291.04,287.97,289.15,60275.0,290.82,291.04,287.97,289.15,60275.0
2020-01-17 10:00:00,289.16,289.16,285.6,286.15,50458.0,289.16,289.16,285.6,286.15,50458.0
2020-01-17 11:00:00,285.85,288.42,285.85,288.42,30711.0,285.85,288.42,285.85,288.42,30711.0
2020-01-17 12:00:00,288.35,289.51,287.92,288.83,23189.0,288.35,289.51,287.92,288.83,23189.0
2020-01-17 13:00:00,288.71,288.97,287.02,287.23,32276.0,288.71,288.97,287.02,287.23,32276.0
2020-01-17 14:00:00,287.29,287.73,286.88,287.01,24461.0,287.29,287.73,286.88,287.01,24461.0
2020-01-17 15:00:00,286.97,287.01,285.2,285.7,114150.0,286.97,287.01,285.2,285.7,114150.0
2020-01-21 09:30:00,284.64,286.68,283.96,285.26,24374.0,284.64,286.68,283.96,285.26,24374.0
2020-01-21 10:00:00,285.53,287.23,285.16,285.17,36921.0,285.53,287.23,285.16,285.17,36921.0
2020-01-21 11:00:00,285.28,287.43,285.28,286.07,42963.0,285.28,287.43,285.28,286.07,42963.0
2020-01-21 12:00:00,286.09,286.56,285.65,286.17,38671.0,286.09,286.56,285.65,286.17,38671.0
2020-01-21 13:00:00,286.25,286.26,284.15,284.27,51885.0,286.25,286.26,284.15,284.27,51885.0
2020-01-21 14:00:00,284.07,285.09,283.71,284.55,56365.0,284.07,285.09,283.71,284.55,56365.0
2020-01-21 15:00:00,284.83,285.04,283.94,284.84,82290.0,284.83,285.04,283.94,284.84,82290.0
2020-01-22 09:30:00,285.15,287.88,285.15,287.68,12153.0,285.15,287.88,285.15,287.68,12153.0
2020-01-22 10:00:00,287.99,288.86,287.71,288.01,24961.0,287.99,288.86,287.71,288.01,24961.0
2020-01-22 11:00:00,287.9,289.0,287.9,288.85,17793.0,287.9,289.0,287.9,288.85,17793.0
2020-01-22 12:00:00,288.97,289.07,288.3,288.51,9896.0,288.97,289.07,288.3,288.51,9896.0
2020-01-22 13:00:00,288.59,289.51,288.33,289.29,13557.0,288.59,289.51,288.33,289.29,13557.0
2020-01-22 14:00:00,289.28,290.14,289.16,289.57,14786.0,289.28,290.14,289.16,289.57,14786.0
2020-01-22 15:00:00,289.46,289.64,287.45,287.62,66404.0,289.46,289.64,287.45,287.62,66404.0
2020-01-23 09:30:00,287.86,287.99,285.06,285.49,17514.0,287.86,287.99,285.06,285.49,17514.0
2020-01-23 10:00:00,285.3,285.71,284.38,284.77,24203.0,285.3,285.71,284.38,284.77,24203.0
2020-01-23 11:00:00,284.43,285.02,283.45,284.59,25828.0,284.43,285.02,283.45,284.59,25828.0
2020-01-23 12:00:00,284.9,285.41,283.79,283.89,27287.0,284.9,285.41,283.79,283.89,27287.0
2020-01-23 13:00:00,283.68,284.72,283.58,284.52,23993.0,283.68,284.72,283.58,284.52,23993.0
2020-01-23 14:00:00,284.75,285.82,284.56,285.62,20310.0,284.75,285.82,284.56,285.62,20310.0
2020-01-23 15:00:00,285.65,286.21,285.04,285.88,41095.0,285.65,286.21,285.04,285.88,41095.0
2020-01-24 09:30:00,288.21,289.25,285.11,285.32,20930.0,288.21,289.25,285.11,285.32,20930.0
2020-01-24 10:00:00,285.47,285.51,283.47,284.38,20314.0,285.47,285.51,283.47,284.38,20314.0
2020-01-24 11:00:00,284.63,285.12,282.6,282.63,11495.0,284.63,285.12,282.6,282.63,11495.0
2020-01-24 12:00:00,282.42,282.92,281.48,282.08,13213.0,282.42,282.92,281.48,282.08,13213.0
2020-01-24 13:00:00,281.89,281.98,279.18,279.79,22097.0,281.89,281.98,279.18,279.79,22097.0
2020-01-24 14:00:00,279.91,280.31,279.26,280.25,19238.0,279.91,280.31,279.26,280.25,19238.0
2020-01-24 15:00:00,280.36,280.86,279.61,280.77,54719.0,280.36,280.86,279.61,280.77,54719.0
2020-01-27 09:30:00,277.15,279.25,275.21,278.26,16617.0,277.15,279.25,275.21,278.26,16617.0
2020-01-27 10:00:00,278.1,278.1,276.61,277.16,16337.0,278.1,278.1,276.61,277.16,16337.0
2020-01-27 11:00:00,277.2,278.29,276.9,278.04,41103.0,277.2,278.29,276.9,278.04,41103.0
2020-01-27 12:00:00,277.99,278.34,277.2,277.2,15516.0,277.99,278.34,277.2,277.2,15516.0
2020-01-27 13:00:00,277.01,277.92,276.69,276.78,24249.0,277.01,277.92,276.69,276.78,24249.0
2020-01-27 14:00:00,276.87,277.92,276.61,277.28,14823.0,276.87,277.92,276.61,277.28,14823.0
2020-01-27 15:00:00,277.37,278.16,276.92,277.29,40592.0,277.37,278.16,276.92,277.29,40592.0
2020-01-28 09:30:00,277.35,278.54,276.48,277.07,9425.0,277.35,278.54,276.48,277.07,9425.0
2020-01-28 10:00:00,277.68,279.4,277.41,278.62,15659.0,277.68,279.4,277.41,278.62,15659.0
2020-01-28 11:00:00,278.45,279.81,278.43,278.79,21771.0,278.45,279.81,278.43,278.79,21771.0
2020-01-28 12:00:00,278.94,279.5,278.22,278.33,15470.0,278.94,279.5,278.22,278.33,15470.0
2020-01-28 13:00:00,278.31,278.91,278.14,278.14,16547.0,278.31,278.91,278.14,278.14,16547.0
2020-01-28 14:00:00,278.19,278.72,277.22,277.77,89053.0,278.19,278.72,277.22,277.77,89053.0
2020-01-28 15:00:00,277.82,278.98,277.55,278.64,65437.0,277.82,278.98,277.55,278.64,65437.0
2020-01-29 09:30:00,279.8,280.94,276.99,277.46,15050.0,279.8,280.94,276.99,277.46,15050.0
2020-01-29 10:00:00,277.15,280.19,277.14,279.79,33673.0,277.15,280.19,277.14,279.79,33673.0
2020-01-29 11:00:00,279.9,280.98,279.27,280.98,24533.0,279.9,280.98,279.27,280.98,24533.0
2020-01-29 12:00:00,281.12,281.78,281.02,281.43,15020.0,281.12,281.78,281.02,281.43,15020.0
2020-01-29 13:00:00,281.48,282.99,281.48,282.39,20714.0,281.48,282.99,281.48,282.39,20714.0
2020-01-29 14:00:00,282.37,283.14,280.95,281.42,32496.0,282.37,283.14,280.95,281.42,32496.0
2020-01-29 15:00:00,281.42,281.7,280.29,280.77,48418.0,281.42,281.7,280.29,280.77,48418.0
2020-01-30 09:30:00,278.8,279.97,276.52,278.69,39745.0,278.8,279.97,276.52,278.69,39745.0
2020-01-30 10:00:00,278.64,281.69,278.62,279.12,33166.0,278.64,281.69,278.62,279.12,33166.0
2020-01-30 11:00:00,279.25,280.96,278.64,280.42,28033.0,279.25,280.96,278.64,280.42,28033.0
2020-01-30 12:00:00,280.38,281.41,279.6,279.94,31889.0,280.38,281.41,279.6,279.94,31889.0
2020-01-30 13:00:00,279.94,280.44,279.06,280.44,23457.0,279.94,280.44,279.06,280.44,23457.0
2020-01-30 14:00:00,280.57,282.33,280.52,282.33,29077.0,280.57,282.33,280.52,282.33,29077.0
2020-01-30 15:00:00,282.2,283.99,281.77,283.99,98478.0,282.2,283.99,281.77,283.99,98478.0
2020-01-31 09:30:00,280.14,289.96,277.41,285.41,71920.0,280.14,289.96,277.41,285.41,71920.0
2020-01-31 10:00:00,286.17,288.26,270.0,270.15,95823.0,286.17,288.26,270.0,270.15,95823.0
2020-01-31 11:00:00,269.49,279.5,269.49,277.41,99033.0,269.49,279.5,269.49,277.41,99033.0
2020-01-31 12:00:00,277.38,277.67,273.35,273.81,86117.0,277.38,277.67,273.35,273.81,86117.0
2020-01-31 13:00:00,273.75,275.62,272.71,275.48,36802.0,273.75,275.62,272.71,275.48,36802.0
2020-01-31 14:00:00,275.49,276.78,273.99,274.48,54440.0,275.49,276.78,273.99,274.48,54440.0
2020-01-31 15:00:00,274.32,274.42,270.49,271.01,88321.0,274.32,274.42,270.49,271.01,88321.0
2020-02-03 09:30:00,276.08,277.85,274.25,277.26,38529.0,276.08,277.85,274.25,277.26,38529.0
2020-02-03 10:00:00,277.25,281.5,277.25,280.19,45149.0,277.25,281.5,277.25,280.19,45149.0
2020-02-03 11:00:00,280.04,281.52,278.47,279.87,42481.0,280.04,281.52,278.47,279.87,42481.0
2020-02-03 12:00:00,280.17,280.64,278.59,278.81,37289.0,280.17,280.64,278.59,278.81,37289.0
2020-02-03 13:00:00,279.01,279.11,276.72,277.37,32755.0,279.01,279.11,276.72,277.37,32755.0
2020-02-03 14:00:00,277.04,277.17,275.67,276.54,24456.0,277.04,277.17,275.67,276.54,24456.0
2020-02-03 15:00:00,276.57,277.06,275.02,275.77,64352.0,276.57,277.06,275.02,275.77,64352.0
2020-02-04 09:30:00,280.58,285.96,280.58,281.88,31010.0,280.58,285.96,280.58,281.88,31010.0
2020-02-04 10:00:00,281.6,281.6,279.11,280.34,32936.0,281.6,281.6,279.11,280.34,32936.0
2020-02-04 11:00:00,280.46,280.48,279.0,279.7,18189.0,280.46,280.48,279.0,279.7,18189.0
2020-02-04 12:00:00,279.7,279.7,278.81,278.89,14552.0,279.7,279.7,278.81,278.89,14552.0
2020-02-04 13:00:00,278.93,279.03,277.82,278.04,20224.0,278.93,279.03,277.82,278.04,20224.0
2020-02-04 14:00:00,277.87,279.05,277.86,278.8,29636.0,277.87,279.05,277.86,278.8,29636.0
2020-02-04 15:00:00,278.78,279.61,278.28,278.95,69869.0,278.78,279.61,278.28,278.95,69869.0
2020-02-05 09:30:00,281.87,282.16,276.09,278.66,28333.0,281.87,282.16,276.09,278.66,28333.0
2020-02-05 10:00:00,278.98,279.29,277.19,277.78,37792.0,278.98,279.29,277.19,277.78,37792.0
2020-02-05 11:00:00,277.59,277.59,275.03,275.94,32182.0,277.59,277.59,275.03,275.94,32182.0
2020-02-05 12:00:00,275.94,276.5,275.33,275.79,41214.0,275.94,276.5,275.33,275.79,41214.0
2020-02-05 13:00:00,275.83,276.02,273.69,274.11,24570.0,275.83,276.02,273.69,274.11,24570.0
2020-02-05 14:00:00,274.19,274.19,272.81,273.75,33671.0,274.19,274.19,272.81,273.75,33671.0
2020-02-05 15:00:00,273.99,274.91,273.67,274.4,86097.0,273.99,274.91,273.67,274.4,86097.0
2020-02-06 09:30:00,275.27,277.41,274.43,277.39,22271.0,275.27,277.41,274.43,277.39,22271.0
2020-02-06 10:00:00,277.36,278.39,276.78,277.73,32847.0,277.36,278.39,276.78,277.73,32847.0
2020-02-06 11:00:00,277.59,279.68,277.59,279.05,22488.0,277.59,279.68,277.59,279.05,22488.0
2020-02-06 12:00:00,279.09,280.15,278.96,280.07,16159.0,279.09,280.15,278.96,280.07,16159.0
2020-02-06 13:00:00,279.98,280.77,279.55,280.65,19038.0,279.98,280.77,279.55,280.65,19038.0
2020-02-06 14:00:00,280.63,281.37,280.15,280.15,33270.0,280.63,281.37,280.15,280.15,33270.0
2020-02-06 15:00:00,280.28,280.73,279.15,280.62,88179.0,280.28,280.73,279.15,280.62,88179.0
2020-02-07 09:30:00,280.59,280.59,278.0,279.2,12658.0,280.59,280.59,278.0,279.2,12658.0
2020-02-07 10:00:00,279.27,281.08,279.0,280.7,11411.0,279.27,281.08,279.0,280.7,11411.0
2020-02-07 11:00:00,280.37,280.4,279.4,279.72,15758.0,280.37,280.4,279.4,279.72,15758.0
2020-02-07 12:00:00,279.64,279.81,279.11,279.26,10317.0,279.64,279.81,279.11,279.26,10317.0
2020-02-07 13:00:00,279.35,279.7,278.55,278.55,11362.0,279.35,279.7,278.55,278.55,11362.0
2020-02-07 14:00:00,278.55,278.55,277.87,278.29,8483.0,278.55,278.55,277.87,278.29,8483.0
2020-02-07 15:00:00,278.26,278.78,277.7,278.41,33797.0,278.26,278.78,277.7,278.41,33797.0
2020-02-10 09:30:00,277.94,279.58,277.94,279.09,10157.0,277.94,279.58,277.94,279.09,10157.0
2020-02-10 10:00:00,278.73,279.65,278.53,278.99,31469.0,278.73,279.65,278.53,278.99,31469.0
2020-02-10 11:00:00,278.99,279.25,278.27,278.58,14649.0,278.99,279.25,278.27,278.58,14649.0
2020-02-10 12:00:00,278.63,278.64,277.37,278.08,13081.0,278.63,278.64,277.37,278.08,13081.0
2020-02-10 13:00:00,278.01,278.04,277.02,277.41,12538.0,278.01,278.04,277.02,277.41,12538.0
2020-02-10 14:00:00,277.29,277.65,276.94,277.34,15548.0,277.29,277.65,276.94,277.34,15548.0
2020-02-10 15:00:00,277.34,279.24,277.32,279.07,43312.0,277.34,279.24,277.32,279.07,43312.0
2020-02-11 09:30:00,280.33,282.3,280.04,281.1,8326.0,280.33,282.3,280.04,281.1,8326.0
2020-02-11 10:00:00,280.52,284.0,280.52,281.6,16373.0,280.52,284.0,280.52,281.6,16373.0
2020-02-11 11:00:00,281.89,283.87,281.86,283.3,23129.0,281.89,283.87,281.86,283.3,23129.0
2020-02-11 12:00:00,283.34,284.0,283.1,283.91,17894.0,283.34,284.0,283.1,283.91,17894.0
2020-02-11 13:00:00,284.0,284.36,283.35,283.68,18247.0,284.0,284.36,283.35,283.68,18247.0
2020-02-11 14:00:00,283.52,283.78,282.26,282.52,17287.0,283.52,283.78,282.26,282.52,17287.0
2020-02-11 15:00:00,282.6,283.89,282.59,283.49,38810.0,282.6,283.89,282.59,283.49,38810.0
2020-02-12 09:30:00,284.21,285.88,280.88,281.23,42983.0,284.21,285.88,280.88,281.23,42983.0
2020-02-12 10:00:00,281.32,283.5,280.34,283.5,33290.0,281.32,283.5,280.34,283.5,33290.0
2020-02-12 11:00:00,283.58,284.78,283.01,284.1,13192.0,283.58,284.78,283.01,284.1,13192.0
2020-02-12 12:00:00,283.81,284.0,282.8,283.63,9970.0,283.81,284.0,282.8,283.63,9970.0
2020-02-12 13:00:00,283.81,283.81,282.71,283.02,8678.0,283.81,283.81,282.71,283.02,8678.0
2020-02-12 14:00:00,282.92,283.2,282.13,282.92,10136.0,282.92,283.2,282.13,282.92,10136.0
2020-02-12 15:00:00,282.97,283.4,282.61,283.15,21736.0,282.97,283.4,282.61,283.15,21736.0
2020-02-13 09:30:00,283.16,285.8,283.16,283.36,16390.0,283.16,285.8,283.16,283.36,16390.0
2020-02-13 10:00:00,283.25,284.18,281.85,283.9,13287.0,283.25,284.18,281.85,283.9,13287.0
2020-02-13 11:00:00,283.78,283.94,281.9,282.82,23870.0,283.78,283.94,281.9,282.82,23870.0
2020-02-13 12:00:00,282.95,283.65,282.71,283.41,15907.0,282.95,283.65,282.71,283.41,15907.0
2020-02-13 13:00:00,283.53,285.42,283.13,285.33,19812.0,283.53,285.42,283.13,285.33,19812.0
2020-02-13 14:00:00,285.47,286.5,285.41,285.43,17649.0,285.47,286.5,285.41,285.43,17649.0
2020-02-13 15:00:00,285.4,285.66,284.66,285.13,37868.0,285.4,285.66,284.66,285.13,37868.0
2020-02-14 09:30:00,285.27,285.41,284.14,284.62,10631.0,285.27,285.41,284.14,284.62,10631.0
2020-02-14 10:00:00,284.37,286.15,283.4,285.11,22574.0,284.37,286.15,283.4,285.11,22574.0
2020-02-14 11:00:00,285.11,286.24,284.89,285.93,10277.0,285.11,286.24,284.89,285.93,10277.0
2020-02-14 12:00:00,286.11,286.62,285.87,285.96,11876.0,286.11,286.62,285.87,285.96,11876.0
2020-02-14 13:00:00,286.01,288.28,286.01,288.05,32015.0,286.01,288.28,286.01,288.05,32015.0
2020-02-14 14:00:00,288.17,288.49,287.25,287.51,19419.0,288.17,288.49,287.25,287.51,19419.0
2020-02-14 15:00:00,287.39,289.01,287.11,288.89,45062.0,287.39,289.01,287.11,288.89,45062.0
2020-02-18 09:30:00,288.38,288.67,286.4,287.45,16489.0,288.38,288.67,286.4,287.45,16489.0
2020-02-18 10:00:00,287.7,289.35,286.62,287.65,25363.0,287.7,289.35,286.62,287.65,25363.0
2020-02-18 11:00:00,287.57,287.87,286.23,286.37,25039.0,287.57,287.87,286.23,286.37,25039.0
2020-02-18 12:00:00,286.35,287.65,285.76,287.26,22749.0,286.35,287.65,285.76,287.26,22749.0
2020-02-18 13:00:00,287.43,287.86,286.16,286.34,28812.0,287.43,287.86,286.16,286.34,28812.0
2020-02-18 14:00:00,286.21,287.26,285.76,286.39,13507.0,286.21,287.26,285.76,286.39,13507.0
2020-02-18 15:00:00,286.5,286.82,285.87,286.75,37180.0,286.5,286.82,285.87,286.75,37180.0
2020-02-19 09:30:00,288.0,293.35,288.0,292.91,50803.0,288.0,293.35,288.0,292.91,50803.0
2020-02-19 10:00:00,293.09,295.98,292.6,293.34,106278.0,293.09,295.98,292.6,293.34,106278.0
2020-02-19 11:00:00,293.43,295.2,292.61,294.63,55855.0,293.43,295.2,292.61,294.63,55855.0
2020-02-19 12:00:00,294.71,296.25,294.64,294.91,57449.0,294.71,296.25,294.64,294.91,57449.0
2020-02-19 13:00:00,294.89,294.95,293.31,293.31,44003.0,294.89,294.95,293.31,293.31,44003.0
2020-02-19 14:00:00,293.13,293.39,292.03,293.09,53240.0,293.13,293.39,292.03,293.09,53240.0
2020-02-19 15:00:00,293.07,293.26,290.52,290.96,77894.0,293.07,293.26,290.52,290.96,77894.0
2020-02-20 09:30:00,290.22,292.97,285.69,287.17,29703.0,290.22,292.97,285.69,287.17,29703.0
2020-02-20 10:00:00,287.49,287.76,285.6,286.38,28621.0,287.49,287.76,285.6,286.38,28621.0
2020-02-20 11:00:00,286.12,286.12,278.5,279.74,55977.0,286.12,286.12,278.5,279.74,55977.0
2020-02-20 12:00:00,279.72,280.89,279.11,279.72,32654.0,279.72,280.89,279.11,279.72,32654.0
2020-02-20 13:00:00,279.8,282.23,279.57,281.8,15783.0,279.8,282.23,279.57,281.8,15783.0
2020-02-20 14:00:00,281.88,284.03,281.88,283.28,29297.0,281.88,284.03,281.88,283.28,29297.0
2020-02-20 15:00:00,283.2,283.37,280.78,281.45,114074.0,283.2,283.37,280.78,281.45,114074.0
2020-02-21 09:30:00,280.64,281.49,277.5,279.09,52429.0,280.64,281.49,277.5,279.09,52429.0
2020-02-21 10:00:00,279.06,279.25,277.56,278.17,20991.0,279.06,279.25,277.56,278.17,20991.0
2020-02-21 11:00:00,278.23,279.31,277.74,279.14,13834.0,278.23,279.31,277.74,279.14,13834.0
2020-02-21 12:00:00,279.17,279.77,277.95,277.96,11059.0,279.17,279.77,277.95,277.96,11059.0
2020-02-21 13:00:00,278.07,279.04,276.83,277.42,17476.0,278.07,279.04,276.83,277.42,17476.0
2020-02-21 14:00:00,277.49,277.73,276.79,277.51,12793.0,277.49,277.73,276.79,277.51,12793.0
2020-02-21 15:00:00,277.66,278.71,276.81,277.98,53620.0,277.66,278.71,276.81,277.98,53620.0
2020-02-24 09:30:00,274.48,275.61,270.11,270.11,70270.0,274.48,275.61,270.11,270.11,70270.0
2020-02-24 10:00:00,270.14,274.13,270.14,274.13,30873.0,270.14,274.13,270.14,274.13,30873.0
2020-02-24 11:00:00,274.07,274.07,270.38,271.29,34181.0,274.07,274.07,270.38,271.29,34181.0
2020-02-24 12:00:00,270.99,271.0,268.85,268.97,33263.0,270.99,271.0,268.85,268.97,33263.0
2020-02-24 13:00:00,268.99,270.25,267.36,269.75,44323.0,268.99,270.25,267.36,269.75,44323.0
2020-02-24 14:00:00,269.58,271.18,268.18,270.7,28981.0,269.58,271.18,268.18,270.7,28981.0
2020-02-24 15:00:00,270.97,271.67,269.79,269.92,52629.0,270.97,271.67,269.79,269.92,52629.0
2020-02-25 09:30:00,270.22,272.02,267.35,267.44,15915.0,270.22,272.02,267.35,267.44,15915.0
2020-02-25 10:00:00,268.08,268.08,263.13,264.87,55411.0,268.08,268.08,263.13,264.87,55411.0
2020-02-25 11:00:00,264.72,265.16,262.0,262.19,34312.0,264.72,265.16,262.0,262.19,34312.0
2020-02-25 12:00:00,262.26,262.76,261.41,261.42,36901.0,262.26,262.76,261.41,261.42,36901.0
2020-02-25 13:00:00,261.18,261.61,259.32,259.32,32482.0,261.18,261.61,259.32,259.32,32482.0
2020-02-25 14:00:00,259.09,259.46,256.01,258.74,51913.0,259.09,259.46,256.01,258.74,51913.0
2020-02-25 15:00:00,259.23,259.46,255.35,256.88,98381.0,259.23,259.46,255.35,256.88,98381.0
2020-02-26 09:30:00,258.65,263.2,258.45,260.98,34503.0,258.65,263.2,258.45,260.98,34503.0
2020-02-26 10:00:00,261.29,262.91,260.17,262.75,43533.0,261.29,262.91,260.17,262.75,43533.0
2020-02-26 11:00:00,262.6,265.78,262.35,263.7,59181.0,262.6,265.78,262.35,263.7,59181.0
2020-02-26 12:00:00,263.55,263.73,260.2,262.38,49936.0,263.55,263.73,260.2,262.38,49936.0
2020-02-26 13:00:00,262.26,262.57,258.48,258.49,29780.0,262.26,262.57,258.48,258.49,29780.0
2020-02-26 14:00:00,258.24,260.83,258.24,259.31,32533.0,258.24,260.83,258.24,259.31,32533.0
2020-02-26 15:00:00,259.57,261.48,259.33,259.34,56233.0,259.57,261.48,259.33,259.34,56233.0
2020-02-27 09:30:00,255.94,257.46,253.25,255.04,47284.0,255.94,257.46,253.25,255.04,47284.0
2020-02-27 10:00:00,255.15,258.0,253.28,258.0,53583.0,255.15,258.0,253.28,258.0,53583.0
2020-02-27 11:00:00,258.63,261.36,258.4,259.83,72958.0,258.63,261.36,258.4,259.83,72958.0
2020-02-27 12:00:00,260.13,261.72,259.1,259.94,22244.0,260.13,261.72,259.1,259.94,22244.0
2020-02-27 13:00:00,259.65,261.01,254.99,255.76,17464.0,259.65,261.01,254.99,255.76,17464.0
2020-02-27 14:00:00,255.4,256.35,253.9,253.9,16625.0,255.4,256.35,253.9,253.9,16625.0
2020-02-27 15:00:00,253.67,255.29,250.0,250.0,53575.0,253.67,255.29,250.0,250.0,53575.0
2020-02-28 09:30:00,242.22,250.79,241.11,244.35,98260.0,242.22,250.79,241.11,244.35,98260.0
2020-02-28 10:00:00,243.88,245.27,238.77,241.11,174978.0,243.88,245.27,238.77,241.11,174978.0
2020-02-28 11:00:00,241.05,245.84,238.04,242.53,118263.0,241.05,245.84,238.04,242.53,118263.0
2020-02-28 12:00:00,241.89,248.3,241.74,248.3,48572.0,241.89,248.3,241.74,248.3,48572.0
2020-02-28 13:00:00,248.02,250.12,245.95,247.81,225575.0,248.02,250.12,245.95,247.81,225575.0
2020-02-28 14:00:00,247.81,253.09,246.08,249.8,111791.0,247.81,253.09,246.08,249.8,111791.0
2020-02-28 15:00:00,249.79,254.94,249.59,254.56,236820.0,249.79,254.94,249.59,254.56,236820.0
2020-03-02 09:30:00,254.93,258.27,251.45,252.73,38379.0,254.93,258.27,251.45,252.73,38379.0
2020-03-02 10:00:00,252.78,255.49,247.67,254.33,56421.0,252.78,255.49,247.67,254.33,56421.0
2020-03-02 11:00:00,253.86,257.67,252.99,256.68,26580.0,253.86,257.67,252.99,256.68,26580.0
2020-03-02 12:00:00,256.68,257.07,255.65,256.26,21545.0,256.68,257.07,255.65,256.26,21545.0
2020-03-02 13:00:00,256.42,256.64,254.33,255.93,24147.0,256.42,256.64,254.33,255.93,24147.0
2020-03-02 14:00:00,255.9,256.72,252.8,253.52,36560.0,255.9,256.72,252.8,253.52,36560.0
2020-03-02 15:00:00,253.77,262.33,253.77,261.83,130545.0,253.77,262.33,253.77,261.83,130545.0
2020-03-03 09:30:00,259.25,260.34,255.66,256.91,43127.0,259.25,260.34,255.66,256.91,43127.0
2020-03-03 10:00:00,257.42,263.73,257.04,259.95,74787.0,257.42,263.73,257.04,259.95,74787.0
2020-03-03 11:00:00,259.69,260.94,253.0,256.96,31803.0,259.69,260.94,253.0,256.96,31803.0
2020-03-03 12:00:00,256.68,257.94,255.0,255.27,16185.0,256.68,257.94,255.0,255.27,16185.0
2020-03-03 13:00:00,255.06,255.06,250.34,250.35,40994.0,255.06,255.06,250.34,250.35,40994.0
2020-03-03 14:00:00,250.73,252.09,247.63,251.7,37543.0,250.73,252.09,247.63,251.7,37543.0
2020-03-03 15:00:00,251.07,254.61,250.07,251.02,104490.0,251.07,254.61,250.07,251.02,104490.0
2020-03-04 09:30:00,256.07,259.78,251.0,252.96,44483.0,256.07,259.78,251.0,252.96,44483.0
2020-03-04 10:00:00,253.29,258.34,252.77,254.74,22315.0,253.29,258.34,252.77,254.74,22315.0
2020-03-04 11:00:00,254.49,255.75,253.29,254.93,24017.0,254.49,255.75,253.29,254.93,24017.0
2020-03-04 12:00:00,255.35,256.29,254.33,255.66,23162.0,255.35,256.29,254.33,255.66,23162.0
2020-03-04 13:00:00,256.46,258.96,255.85,258.35,22658.0,256.46,258.96,255.85,258.35,22658.0
2020-03-04 14:00:00,258.34,259.99,257.51,259.55,28609.0,258.34,259.99,257.51,259.55,28609.0
2020-03-04 15:00:00,259.51,263.34,259.51,263.01,104224.0,259.51,263.34,259.51,263.01,104224.0
2020-03-05 09:30:00,258.17,259.11,255.35,255.98,25563.0,258.17,259.11,255.35,255.98,25563.0
2020-03-05 10:00:00,256.0,258.14,255.46,257.75,30707.0,256.0,258.14,255.46,257.75,30707.0
2020-03-05 11:00:00,257.66,260.01,256.04,256.56,21672.0,257.66,260.01,256.04,256.56,21672.0
2020-03-05 12:00:00,256.55,256.7,250.97,252.64,20847.0,256.55,256.7,250.97,252.64,20847.0
2020-03-05 13:00:00,252.64,254.41,251.1,254.18,25521.0,252.64,254.41,251.1,254.18,25521.0
2020-03-05 14:00:00,254.17,254.17,251.57,253.69,26403.0,254.17,254.17,251.57,253.69,26403.0
2020-03-05 15:00:00,253.72,256.04,251.44,255.23,82903.0,253.72,256.04,251.44,255.23,82903.0
2020-03-06 09:30:00,245.44,249.31,242.75,247.78,44628.0,245.44,249.31,242.75,247.78,44628.0
2020-03-06 10:00:00,248.4,250.83,246.57,248.75,34589.0,248.4,250.83,246.57,248.75,34589.0
2020-03-06 11:00:00,248.85,248.85,245.81,246.49,22591.0,248.85,248.85,245.81,246.49,22591.0
2020-03-06 12:00:00,246.23,247.49,244.61,246.42,23397.0,246.23,247.49,244.61,246.42,23397.0
2020-03-06 13:00:00,246.46,248.0,245.64,245.64,55320.0,246.46,248.0,245.64,245.64,55320.0
2020-03-06 14:00:00,245.58,246.66,243.53,244.09,22919.0,245.58,246.66,243.53,244.09,22919.0
2020-03-06 15:00:00,243.74,250.79,243.17,249.89,68751.0,243.74,250.79,243.17,249.89,68751.0
2020-03-09 09:30:00,236.1,242.1,230.55,241.92,31999.0,236.1,242.1,230.55,241.92,31999.0
2020-03-09 10:00:00,240.92,243.43,237.43,238.55,95784.0,240.92,243.43,237.43,238.55,95784.0
2020-03-09 11:00:00,238.49,244.97,237.6,244.77,59705.0,238.49,244.97,237.6,244.77,59705.0
2020-03-09 12:00:00,244.44,245.98,242.3,244.92,38563.0,244.44,245.98,242.3,244.92,38563.0
2020-03-09 13:00:00,244.63,246.21,243.05,244.6,58381.0,244.63,246.21,243.05,244.6,58381.0
2020-03-09 14:00:00,244.42,246.21,241.84,244.16,63436.0,244.42,246.21,241.84,244.16,63436.0
2020-03-09 15:00:00,244.19,246.34,242.56,242.89,144986.0,244.19,246.34,242.56,242.89,144986.0
2020-03-10 09:30:00,251.99,251.99,245.36,249.51,30159.0,251.99,251.99,245.36,249.51,30159.0
2020-03-10 10:00:00,249.76,251.98,244.71,245.16,52190.0,249.76,251.98,244.71,245.16,52190.0
2020-03-10 11:00:00,245.01,246.73,241.35,243.75,35064.0,245.01,246.73,241.35,243.75,35064.0
2020-03-10 12:00:00,244.17,248.52,243.88,246.06,22279.0,244.17,248.52,243.88,246.06,22279.0
2020-03-10 13:00:00,246.0,248.43,244.01,244.21,23233.0,246.0,248.43,244.01,244.21,23233.0
2020-03-10 14:00:00,244.28,249.83,243.25,249.45,26206.0,244.28,249.83,243.25,249.45,26206.0
2020-03-10 15:00:00,249.75,256.0,248.84,255.35,105431.0,249.75,256.0,248.84,255.35,105431.0
2020-03-11 09:30:00,245.59,250.72,245.11,249.37,27812.0,245.59,250.72,245.11,249.37,27812.0
2020-03-11 10:00:00,249.48,252.64,248.5,249.53,26817.0,249.48,252.64,248.5,249.53,26817.0
2020-03-11 11:00:00,250.12,250.5,245.14,246.43,44258.0,250.12,250.5,245.14,246.43,44258.0
2020-03-11 12:00:00,246.15,248.28,244.07,245.07,34013.0,246.15,248.28,244.07,245.07,34013.0
2020-03-11 13:00:00,244.62,248.37,244.14,247.36,22396.0,244.62,248.37,244.14,247.36,22396.0
2020-03-11 14:00:00,247.63,247.72,245.9,246.25,32870.0,247.63,247.72,245.9,246.25,32870.0
2020-03-11 15:00:00,246.29,248.54,243.37,245.58,131896.0,246.29,248.54,243.37,245.58,131896.0
2020-03-12 09:30:00,230.16,235.45,225.75,235.01,54432.0,230.16,235.45,225.75,235.01,54432.0
2020-03-12 10:00:00,235.87,241.99,230.93,241.21,100688.0,235.87,241.99,230.93,241.21,100688.0
2020-03-12 11:00:00,241.27,241.42,236.94,239.31,60878.0,241.27,241.42,236.94,239.31,60878.0
2020-03-12 12:00:00,239.07,246.57,236.1,245.66,88799.0,239.07,246.57,236.1,245.66,88799.0
2020-03-12 13:00:00,244.72,246.67,238.68,241.16,54304.0,244.72,246.67,238.68,241.16,54304.0
2020-03-12 14:00:00,240.53,241.19,235.91,236.98,89541.0,240.53,241.19,235.91,236.98,89541.0
2020-03-12 15:00:00,236.98,241.21,235.85,241.07,360093.0,236.98,241.21,235.85,241.07,360093.0
2020-03-13 09:30:00,243.51,248.0,236.76,239.17,51337.0,243.51,248.0,236.76,239.17,51337.0
2020-03-13 10:00:00,239.13,239.13,230.33,232.03,86383.0,239.13,239.13,230.33,232.03,86383.0
2020-03-13 11:00:00,232.27,236.34,231.62,235.78,84283.0,232.27,236.34,231.62,235.78,84283.0
2020-03-13 12:00:00,236.18,243.35,234.04,243.35,59945.0,236.18,243.35,234.04,243.35,59945.0
2020-03-13 13:00:00,243.13,245.92,241.56,242.0,77788.0,243.13,245.92,241.56,242.0,77788.0
2020-03-13 14:00:00,242.0,243.85,237.62,241.01,103883.0,242.0,243.85,237.62,241.01,103883.0
2020-03-13 15:00:00,241.12,255.54,236.47,254.19,258921.0,241.12,255.54,236.47,254.19,258921.0
2020-03-16 09:30:00,231.94,231.94,225.75,229.48,41874.0,231.94,231.94,225.75,229.48,41874.0
2020-03-16 10:00:00,229.46,233.67,226.33,232.89,134802.0,229.46,233.67,226.33,232.89,134802.0
2020-03-16 11:00:00,233.45,240.23,231.54,235.22,111181.0,233.45,240.23,231.54,235.22,111181.0
2020-03-16 12:00:00,235.22,237.44,230.74,231.94,68656.0,235.22,237.44,230.74,231.94,68656.0
2020-03-16 13:00:00,232.12,235.82,230.76,233.02,104418.0,232.12,235.82,230.76,233.02,104418.0
2020-03-16 14:00:00,232.94,236.5,231.05,235.83,96883.0,232.94,236.5,231.05,235.83,96883.0
2020-03-16 15:00:00,235.76,238.22,223.7,223.78,266557.0,235.76,238.22,223.7,223.78,266557.0
2020-03-17 09:30:00,228.93,236.88,221.01,221.39,80571.0,228.93,236.88,221.01,221.39,80571.0
2020-03-17 10:00:00,221.35,227.12,216.07,225.39,101850.0,221.35,227.12,216.07,225.39,101850.0
2020-03-17 11:00:00,226.45,234.06,225.98,231.21,55290.0,226.45,234.06,225.98,231.21,55290.0
2020-03-17 12:00:00,230.38,233.73,226.46,227.96,42560.0,230.38,233.73,226.46,227.96,42560.0
2020-03-17 13:00:00,227.99,229.58,224.71,227.67,58262.0,227.99,229.58,224.71,227.67,58262.0
2020-03-17 14:00:00,227.66,228.91,217.48,217.63,86773.0,227.66,228.91,217.48,217.63,86773.0
2020-03-17 15:00:00,217.49,218.64,208.41,215.39,300228.0,217.49,218.64,208.41,215.39,300228.0
2020-03-18 09:30:00,202.08,213.29,201.2,211.92,43295.0,202.08,213.29,201.2,211.92,43295.0
2020-03-18 10:00:00,211.63,212.79,206.4,206.45,84976.0,211.63,212.79,206.4,206.45,84976.0
2020-03-18 11:00:00,206.53,209.29,204.47,208.77,80230.0,206.53,209.29,204.47,208.77,80230.0
2020-03-18 12:00:00,208.92,212.7,203.55,203.75,87794.0,208.92,212.7,203.55,203.75,87794.0
2020-03-18 13:00:00,203.0,205.59,199.18,204.34,108293.0,203.0,205.59,199.18,204.34,108293.0
2020-03-18 14:00:00,204.56,212.75,204.23,209.47,132355.0,204.56,212.75,204.23,209.47,132355.0
2020-03-18 15:00:00,210.53,211.48,199.51,206.2,303252.0,210.53,211.48,199.51,206.2,303252.0
2020-03-19 09:30:00,204.02,207.95,189.08,191.87,89518.0,204.02,207.95,189.08,191.87,89518.0
2020-03-19 10:00:00,191.96,206.27,191.05,194.61,228147.0,191.96,206.27,191.05,194.61,228147.0
2020-03-19 11:00:00,194.46,202.33,191.01,197.8,95506.0,194.46,202.33,191.01,197.8,95506.0
2020-03-19 12:00:00,196.78,198.67,189.61,196.47,84466.0,196.78,198.67,189.61,196.47,84466.0
2020-03-19 13:00:00,196.47,200.96,194.67,197.81,105942.0,196.47,200.96,194.67,197.81,105942.0
2020-03-19 14:00:00,197.87,198.65,186.21,192.99,174835.0,197.87,198.65,186.21,192.99,174835.0
2020-03-19 15:00:00,192.3,194.8,185.03,193.25,290027.0,192.3,194.8,185.03,193.25,290027.0
2020-03-20 09:30:00,193.95,193.95,181.76,182.42,183901.0,193.95,193.95,181.76,182.42,183901.0
2020-03-20 10:00:00,182.99,192.96,182.34,192.41,265316.0,182.99,192.96,182.34,192.41,265316.0
2020-03-20 11:00:00,192.13,196.94,190.76,195.88,135805.0,192.13,196.94,190.76,195.88,135805.0
2020-03-20 12:00:00,195.84,196.9,188.38,191.95,71320.0,195.84,196.9,188.38,191.95,71320.0
2020-03-20 13:00:00,192.0,195.31,190.85,191.73,49903.0,192.0,195.31,190.85,191.73,49903.0
2020-03-20 14:00:00,192.02,193.07,187.4,188.28,74640.0,192.02,193.07,187.4,188.28,74640.0
2020-03-20 15:00:00,188.17,190.91,180.19,182.54,186304.0,188.17,190.91,180.19,182.54,186304.0
2020-03-23 09:30:00,181.96,185.65,168.75,174.5,105701.0,181.96,185.65,168.75,174.5,105701.0
2020-03-23 10:00:00,175.19,180.46,172.8,175.2,130128.0,175.19,180.46,172.8,175.2,130128.0
2020-03-23 11:00:00,176.18,176.18,168.65,171.26,128845.0,176.18,176.18,168.65,171.26,128845.0
2020-03-23 12:00:00,169.92,180.85,169.14,179.83,78739.0,169.92,180.85,169.14,179.83,78739.0
2020-03-23 13:00:00,179.8,184.44,179.19,181.89,124067.0,179.8,184.44,179.19,181.89,124067.0
2020-03-23 14:00:00,181.37,187.25,178.81,182.94,104452.0,181.37,187.25,178.81,182.94,104452.0
2020-03-23 15:00:00,182.94,185.68,178.33,182.95,231142.0,182.94,185.68,178.33,182.95,231142.0
2020-03-24 09:30:00,190.38,202.0,186.73,201.61,65764.0,190.38,202.0,186.73,201.61,65764.0
2020-03-24 10:00:00,201.6,202.94,193.77,195.44,88669.0,201.6,202.94,193.77,195.44,88669.0
2020-03-24 11:00:00,195.7,201.86,194.14,201.0,83449.0,195.7,201.86,194.14,201.0,83449.0
2020-03-24 12:00:00,201.02,203.24,199.37,199.7,65684.0,201.02,203.24,199.37,199.7,65684.0
2020-03-24 13:00:00,199.65,202.35,197.77,198.9,59970.0,199.65,202.35,197.77,198.9,59970.0
2020-03-24 14:00:00,198.74,201.03,195.03,201.03,55959.0,198.74,201.03,195.03,201.03,55959.0
2020-03-24 15:00:00,201.08,207.06,199.96,205.36,165814.0,201.08,207.06,199.96,205.36,165814.0
2020-03-25 09:30:00,204.78,212.77,201.18,208.68,49383.0,204.78,212.77,201.18,208.68,49383.0
2020-03-25 10:00:00,209.47,212.55,202.76,203.94,67742.0,209.47,212.55,202.76,203.94,67742.0
2020-03-25 11:00:00,203.98,206.58,200.66,205.34,31474.0,203.98,206.58,200.66,205.34,31474.0
2020-03-25 12:00:00,205.89,212.93,205.89,210.31,69423.0,205.89,212.93,205.89,210.31,69423.0
2020-03-25 13:00:00,210.5,223.56,210.17,220.46,50546.0,210.5,223.56,210.17,220.46,50546.0
2020-03-25 14:00:00,220.0,223.85,216.2,218.25,75989.0,220.0,223.85,216.2,218.25,75989.0
2020-03-25 15:00:00,218.42,220.68,213.57,213.64,134962.0,218.42,220.68,213.57,213.64,134962.0
2020-03-26 09:30:00,213.06,222.32,212.2,222.32,28617.0,213.06,222.32,212.2,222.32,28617.0
2020-03-26 10:00:00,222.42,225.0,216.45,219.89,43704.0,222.42,225.0,216.45,219.89,43704.0
2020-03-26 11:00:00,220.19,220.97,212.5,214.79,40438.0,220.19,220.97,212.5,214.79,40438.0
2020-03-26 12:00:00,215.81,220.32,213.3,220.27,50553.0,215.81,220.32,213.3,220.27,50553.0
2020-03-26 13:00:00,220.32,220.69,215.44,218.14,27062.0,220.32,220.69,215.44,218.14,27062.0
2020-03-26 14:00:00,218.55,224.84,218.13,224.2,46645.0,218.55,224.84,218.13,224.2,46645.0
2020-03-26 15:00:00,224.18,232.48,222.61,230.38,148820.0,224.18,232.48,222.61,230.38,148820.0
2020-03-27 09:30:00,223.54,230.91,223.54,230.48,28274.0,223.54,230.91,223.54,230.48,28274.0
2020-03-27 10:00:00,230.46,233.71,227.13,227.7,72375.0,230.46,233.71,227.13,227.7,72375.0
2020-03-27 11:00:00,228.07,230.91,225.82,226.18,30746.0,228.07,230.91,225.82,226.18,30746.0
2020-03-27 12:00:00,226.8,232.23,226.26,231.14,44751.0,226.8,232.23,226.26,231.14,44751.0
2020-03-27 13:00:00,231.39,233.89,228.95,231.57,42186.0,231.39,233.89,228.95,231.57,42186.0
2020-03-27 14:00:00,231.58,236.4,230.97,235.39,70877.0,231.58,236.4,230.97,235.39,70877.0
2020-03-27 15:00:00,235.38,237.05,230.2,231.74,190317.0,235.38,237.05,230.2,231.74,190317.0
2020-03-30 09:30:00,235.9,239.96,235.04,237.49,46015.0,235.9,239.96,235.04,237.49,46015.0
2020-03-30 10:00:00,238.51,238.51,231.16,232.3,63092.0,238.51,238.51,231.16,232.3,63092.0
2020-03-30 11:00:00,232.26,234.84,231.26,231.74,44864.0,232.26,234.84,231.26,231.74,44864.0
2020-03-30 12:00:00,231.83,239.8,230.5,238.48,47561.0,231.83,239.8,230.5,238.48,47561.0
2020-03-30 13:00:00,238.17,239.3,236.76,239.29,32446.0,238.17,239.3,236.76,239.29,32446.0
2020-03-30 14:00:00,239.29,244.28,238.1,241.85,91129.0,239.29,244.28,238.1,241.85,91129.0
2020-03-30 15:00:00,241.7,243.33,238.0,241.0,118430.0,241.7,243.33,238.0,241.0,118430.0
2020-03-31 09:30:00,239.37,248.36,239.16,241.5,65967.0,239.37,248.36,239.16,241.5,65967.0
2020-03-31 10:00:00,241.77,256.65,240.78,247.17,115409.0,241.77,256.65,240.78,247.17,115409.0
2020-03-31 11:00:00,247.68,253.24,247.05,250.39,70121.0,247.68,253.24,247.05,250.39,70121.0
2020-03-31 12:00:00,249.91,249.91,244.57,245.75,31961.0,249.91,249.91,244.57,245.75,31961.0
2020-03-31 13:00:00,245.33,250.88,244.57,249.84,49695.0,245.33,250.88,244.57,249.84,49695.0
2020-03-31 14:00:00,250.0,252.24,243.71,245.89,74051.0,250.0,252.24,243.71,245.89,74051.0
2020-03-31 15:00:00,245.89,245.94,241.21,242.23,174402.0,245.89,245.94,241.21,242.23,174402.0
2020-04-01 09:30:00,237.81,238.59,228.75,232.11,81203.0,237.81,238.59,228.75,232.11,81203.0
2020-04-01 10:00:00,232.11,235.79,231.17,233.02,79605.0,232.11,235.79,231.17,233.02,79605.0
2020-04-01 11:00:00,233.8,239.28,233.11,236.89,102206.0,233.8,239.28,233.11,236.89,102206.0
2020-04-01 12:00:00,236.84,237.35,234.25,234.77,58948.0,236.84,237.35,234.25,234.77,58948.0
2020-04-01 13:00:00,235.03,236.58,234.3,234.38,47853.0,235.03,236.58,234.3,234.38,47853.0
2020-04-01 14:00:00,234.26,236.61,231.5,231.96,71614.0,234.26,236.61,231.5,231.96,71614.0
2020-04-01 15:00:00,231.99,232.46,227.7,230.65,117360.0,231.99,232.46,227.7,230.65,117360.0
2020-04-02 09:30:00,226.02,234.9,226.02,232.68,37197.0,226.02,234.9,226.02,232.68,37197.0
2020-04-02 10:00:00,232.52,236.78,231.71,235.31,43099.0,232.52,236.78,231.71,235.31,43099.0
2020-04-02 11:00:00,235.74,237.1,233.83,236.87,56142.0,235.74,237.1,233.83,236.87,56142.0
2020-04-02 12:00:00,236.36,237.95,233.06,233.75,43884.0,236.36,237.95,233.06,233.75,43884.0
2020-04-02 13:00:00,234.02,235.59,231.54,233.9,49654.0,234.02,235.59,231.54,233.9,49654.0
2020-04-02 14:00:00,233.89,237.48,232.89,236.73,63655.0,233.89,237.48,232.89,236.73,63655.0
2020-04-02 15:00:00,237.19,240.76,235.53,239.24,120341.0,237.19,240.76,235.53,239.24,120341.0
2020-04-03 09:30:00,237.88,244.0,237.88,240.01,35528.0,237.88,244.0,237.88,240.01,35528.0
2020-04-03 10:00:00,240.01,243.35,239.26,241.77,63975.0,240.01,243.35,239.26,241.77,63975.0
2020-04-03 11:00:00,241.54,242.98,240.2,241.12,81551.0,241.54,242.98,240.2,241.12,81551.0
2020-04-03 12:00:00,240.61,240.61,236.14,239.14,43465.0,240.61,240.61,236.14,239.14,43465.0
2020-04-03 13:00:00,239.04,239.42,235.24,235.75,34502.0,239.04,239.42,235.24,235.75,34502.0
2020-04-03 14:00:00,235.88,237.75,234.25,235.19,66426.0,235.88,237.75,234.25,235.19,66426.0
2020-04-03 15:00:00,235.57,236.26,233.25,234.55,162299.0,235.57,236.26,233.25,234.55,162299.0
2020-04-06 09:30:00,246.26,247.98,243.37,246.91,30882.0,246.26,247.98,243.37,246.91,30882.0
2020-04-06 10:00:00,246.96,250.98,246.68,247.55,43025.0,246.96,250.98,246.68,247.55,43025.0
2020-04-06 11:00:00,247.24,249.45,247.01,248.15,33945.0,247.24,249.45,247.01,248.15,33945.0
2020-04-06 12:00:00,248.15,248.54,247.58,248.18,54347.0,248.15,248.54,247.58,248.18,54347.0
2020-04-06 13:00:00,248.18,248.48,246.53,247.91,39118.0,248.18,248.48,246.53,247.91,39118.0
2020-04-06 14:00:00,248.09,249.43,246.31,248.66,28154.0,248.09,249.43,246.31,248.66,28154.0
2020-04-06 15:00:00,248.48,255.64,248.32,254.43,126403.0,248.48,255.64,248.32,254.43,126403.0
2020-04-07 09:30:00,260.66,264.99,258.48,261.82,29918.0,260.66,264.99,258.48,261.82,29918.0
2020-04-07 10:00:00,262.04,264.0,257.14,257.34,47717.0,262.04,264.0,257.14,257.34,47717.0
2020-04-07 11:00:00,257.96,261.29,254.17,257.6,42781.0,257.96,261.29,254.17,257.6,42781.0
2020-04-07 12:00:00,257.91,262.0,257.09,258.43,37689.0,257.91,262.0,257.09,258.43,37689.0
2020-04-07 13:00:00,258.03,259.26,256.59,256.99,26462.0,258.03,259.26,256.59,256.99,26462.0
2020-04-07 14:00:00,257.17,257.2,250.02,251.01,34462.0,257.17,257.2,250.02,251.01,34462.0
2020-04-07 15:00:00,250.87,253.72,247.64,251.47,112288.0,250.87,253.72,247.64,251.47,112288.0
2020-04-08 09:30:00,249.42,253.12,248.01,248.69,31790.0,249.42,253.12,248.01,248.69,31790.0
2020-04-08 10:00:00,249.42,249.82,244.98,248.61,73260.0,249.42,249.82,244.98,248.61,73260.0
2020-04-08 11:00:00,247.98,252.08,246.74,249.19,53855.0,247.98,252.08,246.74,249.19,53855.0
2020-04-08 12:00:00,248.65,250.47,247.29,250.02,45288.0,248.65,250.47,247.29,250.02,45288.0
2020-04-08 13:00:00,249.79,251.09,248.77,249.99,50005.0,249.79,251.09,248.77,249.99,50005.0
2020-04-08 14:00:00,249.67,252.93,249.23,252.58,60911.0,249.67,252.93,249.23,252.58,60911.0
2020-04-08 15:00:00,252.49,256.25,251.26,254.7,151061.0,252.49,256.25,251.26,254.7,151061.0
2020-04-09 09:30:00,256.02,258.85,252.86,255.45,29190.0,256.02,258.85,252.86,255.45,29190.0
2020-04-09 10:00:00,255.76,257.42,253.33,255.37,51830.0,255.76,257.42,253.33,255.37,51830.0
2020-04-09 11:00:00,255.78,257.04,252.94,255.71,45037.0,255.78,257.04,252.94,255.71,45037.0
2020-04-09 12:00:00,255.72,259.6,255.71,259.56,21796.0,255.72,259.6,255.71,259.56,21796.0
2020-04-09 13:00:00,259.48,261.06,258.83,260.78,28919.0,259.48,261.06,258.83,260.78,28919.0
2020-04-09 14:00:00,260.75,260.75,255.18,256.74,48229.0,260.75,260.75,255.18,256.74,48229.0
2020-04-09 15:00:00,256.41,259.45,255.59,258.74,96088.0,256.41,259.45,255.59,258.74,96088.0
2020-04-13 09:30:00,254.73,257.16,252.64,253.24,9592.0,254.73,257.16,252.64,253.24,9592.0
2020-04-13 10:00:00,254.66,256.28,249.61,250.2,26070.0,254.66,256.28,249.61,250.2,26070.0
2020-04-13 11:00:00,250.56,252.88,246.4,252.5,28236.0,250.56,252.88,246.4,252.5,28236.0
2020-04-13 12:00:00,252.38,253.95,250.57,251.73,24141.0,252.38,253.95,250.57,251.73,24141.0
2020-04-13 13:00:00,251.71,254.13,251.07,252.56,17700.0,251.71,254.13,251.07,252.56,17700.0
2020-04-13 14:00:00,252.58,253.93,250.36,253.54,28748.0,252.58,253.93,250.36,253.54,28748.0
2020-04-13 15:00:00,253.85,256.05,253.03,254.39,76919.0,253.85,256.05,253.03,254.39,76919.0
2020-04-14 09:30:00,256.54,261.75,254.4,260.22,18802.0,256.54,261.75,254.4,260.22,18802.0
2020-04-14 10:00:00,260.48,264.67,259.82,264.12,25556.0,260.48,264.67,259.82,264.12,25556.0
2020-04-14 11:00:00,264.11,264.43,258.98,260.03,40360.0,264.11,264.43,258.98,260.03,40360.0
2020-04-14 12:00:00,260.01,263.98,260.01,261.67,32332.0,260.01,263.98,260.01,261.67,32332.0
2020-04-14 13:00:00,261.46,264.67,261.46,264.48,24852.0,261.46,264.67,261.46,264.48,24852.0
2020-04-14 14:00:00,264.35,264.67,263.65,263.92,19021.0,264.35,264.67,263.65,263.92,19021.0
2020-04-14 15:00:00,264.07,264.98,262.49,262.77,77157.0,264.07,264.98,262.49,262.77,77157.0
2020-04-15 09:30:00,255.02,260.97,251.22,260.31,26245.0,255.02,260.97,251.22,260.31,26245.0
2020-04-15 10:00:00,260.38,260.38,257.24,257.97,22105.0,260.38,260.38,257.24,257.97,22105.0
2020-04-15 11:00:00,257.76,260.94,257.12,258.56,23332.0,257.76,260.94,257.12,258.56,23332.0
2020-04-15 12:00:00,258.15,259.24,257.01,259.0,17006.0,258.15,259.24,257.01,259.0,17006.0
2020-04-15 13:00:00,258.69,260.15,258.67,259.03,13909.0,258.69,260.15,258.67,259.03,13909.0
2020-04-15 14:00:00,259.24,260.55,258.76,259.67,13871.0,259.24,260.55,258.76,259.67,13871.0
2020-04-15 15:00:00,259.59,259.66,257.36,257.99,69469.0,259.59,259.66,257.36,257.99,69469.0
2020-04-16 09:30:00,261.13,262.36,259.02,259.92,9238.0,261.13,262.36,259.02,259.92,9238.0
2020-04-16 10:00:00,259.89,266.34,258.91,265.99,24946.0,259.89,266.34,258.91,265.99,24946.0
2020-04-16 11:00:00,266.04,266.27,263.4,265.11,23003.0,266.04,266.27,263.4,265.11,23003.0
2020-04-16 12:00:00,264.67,264.67,258.0,259.81,31659.0,264.67,264.67,258.0,259.81,31659.0
2020-04-16 13:00:00,260.02,263.08,259.87,262.2,11604.0,260.02,263.08,259.87,262.2,11604.0
2020-04-16 14:00:00,261.7,262.5,261.11,261.81,32610.0,261.7,262.5,261.11,261.81,32610.0
2020-04-16 15:00:00,262.19,262.57,260.32,260.97,67223.0,262.19,262.57,260.32,260.97,67223.0
2020-04-17 09:30:00,268.29,268.29,261.51,263.74,45448.0,268.29,268.29,261.51,263.74,45448.0
2020-04-17 10:00:00,263.75,264.77,262.07,263.36,30126.0,263.75,264.77,262.07,263.36,30126.0
2020-04-17 11:00:00,263.17,263.39,260.62,262.04,10922.0,263.17,263.39,260.62,262.04,10922.0
2020-04-17 12:00:00,261.96,263.27,261.73,262.78,8786.0,261.96,263.27,261.73,262.78,8786.0
2020-04-17 13:00:00,262.51,264.39,262.26,263.69,9108.0,262.51,264.39,262.26,263.69,9108.0
2020-04-17 14:00:00,263.9,264.29,263.55,263.9,11490.0,263.9,264.29,263.55,263.9,11490.0
2020-04-17 15:00:00,263.86,266.53,263.86,265.15,90334.0,263.86,266.53,263.86,265.15,90334.0
2020-04-20 09:30:00,263.38,264.8,262.01,262.25,24451.0,263.38,264.8,262.01,262.25,24451.0
2020-04-20 10:00:00,263.77,265.74,263.01,265.0,35886.0,263.77,265.74,263.01,265.0,35886.0
2020-04-20 11:00:00,265.34,269.53,265.29,269.0,27464.0,265.34,269.53,265.29,269.0,27464.0
2020-04-20 12:00:00,269.11,273.28,268.84,272.44,48035.0,269.11,273.28,268.84,272.44,48035.0
2020-04-20 13:00:00,272.13,272.21,269.2,269.45,34168.0,272.13,272.21,269.2,269.45,34168.0
2020-04-20 14:00:00,269.5,269.67,265.63,267.12,28894.0,269.5,269.67,265.63,267.12,28894.0
2020-04-20 15:00:00,267.33,269.33,266.63,267.33,90727.0,267.33,269.33,266.63,267.33,90727.0
2020-04-21 09:30:00,263.0,265.38,260.01,261.85,13863.0,263.0,265.38,260.01,261.85,13863.0
2020-04-21 10:00:00,261.86,262.43,260.0,261.42,32466.0,261.86,262.43,260.0,261.42,32466.0
2020-04-21 11:00:00,261.46,261.68,258.6,260.0,16342.0,261.46,261.68,258.6,260.0,16342.0
2020-04-21 12:00:00,259.98,259.98,257.56,259.25,13026.0,259.98,259.98,257.56,259.25,13026.0
2020-04-21 13:00:00,259.16,261.14,258.44,260.85,12063.0,259.16,261.14,258.44,260.85,12063.0
2020-04-21 14:00:00,260.46,262.09,258.45,258.46,11586.0,260.46,262.09,258.45,258.46,11586.0
2020-04-21 15:00:00,258.25,259.56,256.42,259.24,98724.0,258.25,259.56,256.42,259.24,98724.0
2020-04-22 09:30:00,261.72,264.82,261.19,264.34,12265.0,261.72,264.82,261.19,264.34,12265.0
2020-04-22 10:00:00,264.4,265.48,261.54,264.91,27261.0,264.4,265.48,261.54,264.91,27261.0
2020-04-22 11:00:00,265.03,266.94,264.73,266.48,39212.0,265.03,266.94,264.73,266.48,39212.0
2020-04-22 12:00:00,267.14,267.96,265.97,266.53,25628.0,267.14,267.96,265.97,266.53,25628.0
2020-04-22 13:00:00,266.5,268.21,265.52,267.7,46045.0,266.5,268.21,265.52,267.7,46045.0
2020-04-22 14:00:00,267.97,269.53,267.33,269.12,18289.0,267.97,269.53,267.33,269.12,18289.0
2020-04-22 15:00:00,269.32,269.87,267.47,267.93,90297.0,269.32,269.87,267.47,267.93,90297.0
2020-04-23 09:30:00,268.14,271.53,267.27,268.53,11290.0,268.14,271.53,267.27,268.53,11290.0
2020-04-23 10:00:00,268.45,273.34,267.52,272.74,23174.0,268.45,273.34,267.52,272.74,23174.0
2020-04-23 11:00:00,272.75,274.6,271.54,272.62,35124.0,272.75,274.6,271.54,272.62,35124.0
2020-04-23 12:00:00,272.29,272.72,269.0,270.5,43410.0,272.29,272.72,269.0,270.5,43410.0
2020-04-23 13:00:00,269.94,271.28,268.55,269.36,9700.0,269.94,271.28,268.55,269.36,9700.0
2020-04-23 14:00:00,269.16,271.23,268.17,271.21,17584.0,269.16,271.23,268.17,271.21,17584.0
2020-04-23 15:00:00,271.22,271.22,267.23,268.42,64325.0,271.22,271.22,267.23,268.42,64325.0
2020-04-24 09:30:00,271.55,271.55,268.18,269.54,9984.0,271.55,271.55,268.18,269.54,9984.0
2020-04-24 10:00:00,271.32,272.97,269.53,271.14,22587.0,271.32,272.97,269.53,271.14,22587.0
2020-04-24 11:00:00,270.33,271.3,269.92,270.77,17221.0,270.33,271.3,269.92,270.77,17221.0
2020-04-24 12:00:00,270.51,272.31,270.51,271.3,30622.0,270.51,272.31,270.51,271.3,30622.0
2020-04-24 13:00:00,271.27,273.12,270.72,273.07,16551.0,271.27,273.12,270.72,273.07,16551.0
2020-04-24 14:00:00,272.9,274.32,272.54,272.79,14726.0,272.9,274.32,272.54,272.79,14726.0
2020-04-24 15:00:00,272.43,273.65,271.31,271.8,47071.0,272.43,273.65,271.31,271.8,47071.0
2020-04-27 09:30:00,271.97,274.0,270.94,272.38,13789.0,271.97,274.0,270.94,272.38,13789.0
2020-04-27 10:00:00,272.3,274.61,269.03,272.44,73978.0,272.3,274.61,269.03,272.44,73978.0
2020-04-27 11:00:00,272.45,275.76,271.9,275.45,28568.0,272.45,275.76,271.9,275.45,28568.0
2020-04-27 12:00:00,275.3,277.59,275.27,276.92,26128.0,275.3,277.59,275.27,276.92,26128.0
2020-04-27 13:00:00,276.84,277.13,275.55,276.5,23784.0,276.84,277.13,275.55,276.5,23784.0
2020-04-27 14:00:00,276.62,277.7,276.3,277.42,19351.0,276.62,277.7,276.3,277.42,19351.0
2020-04-27 15:00:00,277.42,278.85,275.56,275.94,96975.0,277.42,278.85,275.56,275.94,96975.0
2020-04-28 09:30:00,275.0,276.95,267.65,270.25,93213.0,275.0,276.95,267.65,270.25,93213.0
2020-04-28 10:00:00,269.06,271.5,265.38,265.39,44327.0,269.06,271.5,265.38,265.39,44327.0
2020-04-28 11:00:00,265.65,267.05,265.16,266.05,31957.0,265.65,267.05,265.16,266.05,31957.0
2020-04-28 12:00:00,266.24,266.99,265.15,265.76,24907.0,266.24,266.99,265.15,265.76,24907.0
2020-04-28 13:00:00,265.69,266.64,264.63,265.98,38718.0,265.69,266.64,264.63,265.98,38718.0
2020-04-28 14:00:00,266.1,268.09,265.85,266.89,30313.0,266.1,268.09,265.85,266.89,30313.0
2020-04-28 15:00:00,266.89,268.12,263.95,264.24,73505.0,266.89,268.12,263.95,264.24,73505.0
2020-04-29 09:30:00,267.31,271.87,265.04,271.0,15762.0,267.31,271.87,265.04,271.0,15762.0
2020-04-29 10:00:00,270.68,270.98,265.75,266.3,64389.0,270.68,270.98,265.75,266.3,64389.0
2020-04-29 11:00:00,266.31,269.59,266.3,269.43,30555.0,266.31,269.59,266.3,269.43,30555.0
2020-04-29 12:00:00,269.76,273.23,269.76,273.01,28198.0,269.76,273.23,269.76,273.01,28198.0
2020-04-29 13:00:00,272.93,273.32,270.71,271.07,35686.0,272.93,273.32,270.71,271.07,35686.0
2020-04-29 14:00:00,271.2,272.91,269.28,272.52,56461.0,271.2,272.91,269.28,272.52,56461.0
2020-04-29 15:00:00,272.31,274.67,271.87,273.24,134060.0,272.31,274.67,271.87,273.24,134060.0
2020-04-30 09:30:00,276.98,289.0,272.74,282.54,74451.0,276.98,289.0,272.74,282.54,74451.0
2020-04-30 10:00:00,280.75,287.21,278.11,282.66,54240.0,280.75,287.21,278.11,282.66,54240.0
2020-04-30 11:00:00,282.85,284.15,278.61,278.74,72913.0,282.85,284.15,278.61,278.74,72913.0
2020-04-30 12:00:00,278.6,279.03,275.92,277.27,41822.0,278.6,279.03,275.92,277.27,41822.0
2020-04-30 13:00:00,277.28,279.49,276.68,278.58,34640.0,277.28,279.49,276.68,278.58,34640.0
2020-04-30 14:00:00,278.29,280.9,277.61,278.88,40562.0,278.29,280.9,277.61,278.88,40562.0
2020-04-30 15:00:00,278.78,281.5,276.57,277.17,124740.0,278.78,281.5,276.57,277.17,124740.0
2020-05-01 09:30:00,277.51,278.94,269.33,273.4,41205.0,277.51,278.94,269.33,273.4,41205.0
2020-05-01 10:00:00,273.14,275.07,271.54,274.77,33061.0,273.14,275.07,271.54,274.77,33061.0
2020-05-01 11:00:00,274.5,274.77,270.21,270.58,34678.0,274.5,274.77,270.21,270.58,34678.0
2020-05-01 12:00:00,270.31,270.97,269.4,270.97,24777.0,270.31,270.97,269.4,270.97,24777.0
2020-05-01 13:00:00,270.9,271.07,269.85,270.86,20594.0,270.9,271.07,269.85,270.86,20594.0
2020-05-01 14:00:00,270.55,272.02,269.64,269.69,33970.0,270.55,272.02,269.64,269.69,33970.0
2020-05-01 15:00:00,269.58,271.14,268.57,271.09,71037.0,269.58,271.14,268.57,271.09,71037.0
2020-05-04 09:30:00,269.11,269.66,266.0,269.34,24436.0,269.11,269.66,266.0,269.34,24436.0
2020-05-04 10:00:00,268.58,270.6,267.71,267.94,48605.0,268.58,270.6,267.71,267.94,48605.0
2020-05-04 11:00:00,268.17,271.06,268.17,270.19,19191.0,268.17,271.06,268.17,270.19,19191.0
2020-05-04 12:00:00,270.42,271.38,270.04,270.44,23746.0,270.42,271.38,270.04,270.44,23746.0
2020-05-04 13:00:00,270.5,271.79,269.61,271.79,30408.0,270.5,271.79,269.61,271.79,30408.0
2020-05-04 14:00:00,271.81,274.72,271.16,274.57,31163.0,271.81,274.72,271.16,274.57,31163.0
2020-05-04 15:00:00,274.55,274.9,272.79,273.33,51037.0,274.55,274.9,272.79,273.33,51037.0
2020-05-05 09:30:00,272.91,276.35,271.01,275.97,34349.0,272.91,276.35,271.01,275.97,34349.0
2020-05-05 10:00:00,276.49,277.06,274.63,276.92,44436.0,276.49,277.06,274.63,276.92,44436.0
2020-05-05 11:00:00,276.93,279.58,276.67,279.55,36931.0,276.93,279.58,276.67,279.55,36931.0
2020-05-05 12:00:00,279.53,281.11,279.0,280.93,32948.0,279.53,281.11,279.0,280.93,32948.0
2020-05-05 13:00:00,281.15,282.5,280.99,282.43,21324.0,281.15,282.5,280.99,282.43,21324.0
2020-05-05 14:00:00,282.56,284.55,282.55,284.35,20891.0,282.56,284.55,282.55,284.35,20891.0
2020-05-05 15:00:00,284.2,284.95,280.73,282.09,48158.0,284.2,284.95,280.73,282.09,48158.0
2020-05-06 09:30:00,283.67,285.23,282.1,285.23,25655.0,283.67,285.23,282.1,285.23,25655.0
2020-05-06 10:00:00,284.6,288.14,283.95,287.53,23376.0,284.6,288.14,283.95,287.53,23376.0
2020-05-06 11:00:00,287.65,288.54,287.06,287.86,35342.0,287.65,288.54,287.06,287.86,35342.0
2020-05-06 12:00:00,287.88,288.38,285.55,286.06,31090.0,287.88,288.38,285.55,286.06,31090.0
2020-05-06 13:00:00,286.23,287.37,286.13,286.72,16341.0,286.23,287.37,286.13,286.72,16341.0
2020-05-06 14:00:00,286.47,286.75,285.02,285.76,32192.0,286.47,286.75,285.02,285.76,32192.0
2020-05-06 15:00:00,285.78,286.08,283.47,283.69,141241.0,285.78,286.08,283.47,283.69,141241.0
2020-05-07 09:30:00,288.28,289.99,286.65,288.52,23656.0,288.28,289.99,286.65,288.52,23656.0
2020-05-07 10:00:00,288.54,289.49,286.95,287.46,23489.0,288.54,289.49,286.95,287.46,23489.0
2020-05-07 11:00:00,287.39,290.69,287.39,290.05,36006.0,287.39,290.69,287.39,290.05,36006.0
2020-05-07 12:00:00,290.19,293.19,289.86,292.83,46824.0,290.19,293.19,289.86,292.83,46824.0
2020-05-07 13:00:00,292.9,293.74,292.55,293.53,42339.0,292.9,293.74,292.55,293.53,42339.0
2020-05-07 14:00:00,293.51,294.39,291.76,294.26,58109.0,293.51,294.39,291.76,294.26,58109.0
2020-05-07 15:00:00,294.2,295.6,292.55,294.4,158765.0,294.2,295.6,292.55,294.4,158765.0
2020-05-08 09:30:00,296.28,298.64,295.66,297.23,27313.0,296.28,298.64,295.66,297.23,27313.0
2020-05-08 10:00:00,296.06,297.0,289.51,290.04,29491.0,296.06,297.0,289.51,290.04,29491.0
2020-05-08 11:00:00,290.07,292.65,289.07,291.81,35215.0,290.07,292.65,289.07,291.81,35215.0
2020-05-08 12:00:00,291.91,294.07,291.8,293.09,43032.0,291.91,294.07,291.8,293.09,43032.0
2020-05-08 13:00:00,292.97,293.05,290.85,291.32,21873.0,292.97,293.05,290.85,291.32,21873.0
2020-05-08 14:00:00,291.32,291.32,289.46,289.8,25105.0,291.32,291.32,289.46,289.8,25105.0
2020-05-08 15:00:00,289.9,290.24,287.52,287.84,94571.0,289.9,290.24,287.52,287.84,94571.0
2020-05-11 09:30:00,286.72,291.73,286.72,291.73,15863.0,286.72,291.73,286.72,291.73,15863.0
2020-05-11 10:00:00,291.15,295.43,291.15,295.33,41674.0,291.15,295.43,291.15,295.33,41674.0
2020-05-11 11:00:00,295.09,295.85,293.88,295.15,18532.0,295.09,295.85,293.88,295.15,18532.0
2020-05-11 12:00:00,295.38,297.27,294.93,297.21,21315.0,295.38,297.27,294.93,297.21,21315.0
2020-05-11 13:00:00,297.14,299.69,297.14,299.21,33808.0,297.14,299.69,297.14,299.21,33808.0
2020-05-11 14:00:00,299.27,299.45,297.98,299.23,59624.0,299.27,299.45,297.98,299.23,59624.0
2020-05-11 15:00:00,299.3,300.58,297.84,299.55,104740.0,299.3,300.58,297.84,299.55,104740.0
2020-05-12 09:30:00,298.62,299.68,295.02,295.42,19918.0,298.62,299.68,295.02,295.42,19918.0
2020-05-12 10:00:00,295.4,295.41,293.0,294.47,32424.0,295.4,295.41,293.0,294.47,32424.0
2020-05-12 11:00:00,294.74,295.72,293.38,293.91,20134.0,294.74,295.72,293.38,293.91,20134.0
2020-05-12 12:00:00,294.04,294.26,291.65,292.18,39573.0,294.04,294.26,291.65,292.18,39573.0
2020-05-12 13:00:00,292.15,292.94,291.21,292.62,20631.0,292.15,292.94,291.21,292.62,20631.0
2020-05-12 14:00:00,292.56,293.55,291.75,292.55,25773.0,292.56,293.55,291.75,292.55,25773.0
2020-05-12 15:00:00,292.55,292.74,289.1,289.1,85603.0,292.55,292.74,289.1,289.1,85603.0
2020-05-13 09:30:00,288.58,291.41,286.19,290.69,17376.0,288.58,291.41,286.19,290.69,17376.0
2020-05-13 10:00:00,290.06,292.75,288.51,291.53,40556.0,290.06,292.75,288.51,291.53,40556.0
2020-05-13 11:00:00,291.24,292.6,286.61,286.99,32559.0,291.24,292.6,286.61,286.99,32559.0
2020-05-13 12:00:00,287.02,287.63,283.55,285.0,31990.0,287.02,287.63,283.55,285.0,31990.0
2020-05-13 13:00:00,285.27,285.72,283.24,283.25,38412.0,285.27,285.72,283.24,283.25,38412.0
2020-05-13 14:00:00,283.0,284.62,282.63,283.44,20952.0,283.0,284.62,282.63,283.44,20952.0
2020-05-13 15:00:00,283.44,286.7,283.02,285.99,69578.0,283.44,286.7,283.02,285.99,69578.0
2020-05-14 09:30:00,281.55,286.83,280.53,285.78,16513.0,281.55,286.83,280.53,285.78,16513.0
2020-05-14 10:00:00,285.13,286.92,284.29,286.06,31133.0,285.13,286.92,284.29,286.06,31133.0
2020-05-14 11:00:00,285.76,287.43,285.58,286.01,31256.0,285.76,287.43,285.58,286.01,31256.0
2020-05-14 12:00:00,285.82,288.1,285.24,287.53,28518.0,285.82,288.1,285.24,287.53,28518.0
2020-05-14 13:00:00,287.43,289.46,287.33,288.54,26763.0,287.43,289.46,287.33,288.54,26763.0
2020-05-14 14:00:00,288.32,290.32,287.85,290.03,26957.0,288.32,290.32,287.85,290.03,26957.0
2020-05-14 15:00:00,289.86,295.97,289.7,294.99,148477.0,289.86,295.97,289.7,294.99,148477.0
2020-05-15 09:30:00,290.01,296.99,290.0,296.44,37878.0,290.01,296.99,290.0,296.44,37878.0
2020-05-15 10:00:00,296.63,297.93,291.85,292.03,35988.0,296.63,297.93,291.85,292.03,35988.0
2020-05-15 11:00:00,292.11,292.8,290.6,292.8,32648.0,292.11,292.8,290.6,292.8,32648.0
2020-05-15 12:00:00,292.79,295.0,292.57,294.77,30514.0,292.79,295.0,292.57,294.77,30514.0
2020-05-15 13:00:00,294.68,295.54,293.35,294.22,16449.0,294.68,295.54,293.35,294.22,16449.0
2020-05-15 14:00:00,294.36,295.5,294.12,294.31,21641.0,294.36,295.5,294.12,294.31,21641.0
2020-05-15 15:00:00,294.31,296.07,293.79,294.67,96462.0,294.31,296.07,293.79,294.67,96462.0
2020-05-18 09:30:00,297.18,302.99,297.18,300.91,39441.0,297.18,302.99,297.18,300.91,39441.0
2020-05-18 10:00:00,300.69,301.17,298.3,298.59,32075.0,300.69,301.17,298.3,298.59,32075.0
2020-05-18 11:00:00,299.06,299.07,296.47,297.06,29315.0,299.06,299.07,296.47,297.06,29315.0
2020-05-18 12:00:00,296.97,297.41,294.79,294.88,17600.0,296.97,297.41,294.79,294.88,17600.0
2020-05-18 13:00:00,294.61,296.63,294.22,295.6,15972.0,294.61,296.63,294.22,295.6,15972.0
2020-05-18 14:00:00,295.77,296.77,295.69,296.22,19090.0,295.77,296.77,295.69,296.22,19090.0
2020-05-18 15:00:00,296.13,298.25,295.6,295.9,58776.0,296.13,298.25,295.6,295.9,58776.0
2020-05-19 09:30:00,296.26,299.25,295.24,296.63,13717.0,296.26,299.25,295.24,296.63,13717.0
2020-05-19 10:00:00,297.12,297.12,293.71,294.44,36612.0,297.12,297.12,293.71,294.44,36612.0
2020-05-19 11:00:00,294.64,294.94,292.6,293.5,23402.0,294.64,294.94,292.6,293.5,23402.0
2020-05-19 12:00:00,293.62,293.82,292.72,293.46,19197.0,293.62,293.82,292.72,293.46,19197.0
2020-05-19 13:00:00,293.39,294.38,292.95,294.38,21599.0,293.39,294.38,292.95,294.38,21599.0
2020-05-19 14:00:00,294.46,297.07,294.01,295.27,22658.0,294.46,297.07,294.01,295.27,22658.0
2020-05-19 15:00:00,294.92,297.3,294.92,295.01,76700.0,294.92,297.3,294.92,295.01,76700.0
2020-05-20 09:30:00,295.04,297.91,294.12,294.6,15909.0,295.04,297.91,294.12,294.6,15909.0
2020-05-20 10:00:00,294.94,296.11,293.61,295.42,50393.0,294.94,296.11,293.61,295.42,50393.0
2020-05-20 11:00:00,295.74,296.69,295.31,296.06,28457.0,295.74,296.69,295.31,296.06,28457.0
2020-05-20 12:00:00,296.06,296.1,292.59,293.5,26121.0,296.06,296.1,292.59,293.5,26121.0
2020-05-20 13:00:00,293.6,295.59,293.42,294.73,32982.0,293.6,295.59,293.42,294.73,32982.0
2020-05-20 14:00:00,294.57,296.41,294.04,296.08,22434.0,294.57,296.41,294.04,296.08,22434.0
2020-05-20 15:00:00,296.26,296.36,294.53,295.87,58666.0,296.26,296.36,294.53,295.87,58666.0
2020-05-21 09:30:00,292.24,294.08,290.82,292.88,16669.0,292.24,294.08,290.82,292.88,16669.0
2020-05-21 10:00:00,293.09,294.76,290.78,290.8,36875.0,293.09,294.76,290.78,290.8,36875.0
2020-05-21 11:00:00,290.81,291.26,288.5,290.65,20128.0,290.81,291.26,288.5,290.65,20128.0
2020-05-21 12:00:00,290.62,292.85,290.62,291.91,22103.0,290.62,292.85,290.62,291.91,22103.0
2020-05-21 13:00:00,291.8,294.91,291.8,294.37,19629.0,291.8,294.91,291.8,294.37,19629.0
2020-05-21 14:00:00,294.22,294.5,292.24,292.87,23900.0,294.22,294.5,292.24,292.87,23900.0
2020-05-21 15:00:00,292.86,294.31,292.27,292.9,51107.0,292.86,294.31,292.27,292.9,51107.0
2020-05-22 09:30:00,290.44,291.34,289.1,290.85,25510.0,290.44,291.34,289.1,290.85,25510.0
2020-05-22 10:00:00,291.28,292.96,290.85,292.48,25454.0,291.28,292.96,290.85,292.48,25454.0
2020-05-22 11:00:00,292.6,292.9,291.47,291.7,20603.0,292.6,292.9,291.47,291.7,20603.0
2020-05-22 12:00:00,291.85,293.39,291.24,292.98,16776.0,291.85,293.39,291.24,292.98,16776.0
2020-05-22 13:00:00,292.98,292.98,291.59,292.16,18915.0,292.98,292.98,291.59,292.16,18915.0
2020-05-22 14:00:00,292.21,293.8,292.09,293.79,19046.0,292.21,293.8,292.09,293.79,19046.0
2020-05-22 15:00:00,293.7,295.04,293.42,294.78,58223.0,293.7,295.04,293.42,294.78,58223.0
2020-05-26 09:30:00,298.63,298.63,292.62,292.98,16482.0,298.63,298.63,292.62,292.98,16482.0
2020-05-26 10:00:00,293.06,295.05,292.81,293.97,33017.0,293.06,295.05,292.81,293.97,33017.0
2020-05-26 11:00:00,293.73,294.92,291.68,292.4,22078.0,293.73,294.92,291.68,292.4,22078.0
2020-05-26 12:00:00,292.5,293.64,291.79,293.07,27143.0,292.5,293.64,291.79,293.07,27143.0
2020-05-26 13:00:00,293.24,294.11,292.87,294.04,18026.0,293.24,294.11,292.87,294.04,18026.0
2020-05-26 14:00:00,293.78,295.65,293.64,294.81,39872.0,293.78,295.65,293.64,294.81,39872.0
2020-05-26 15:00:00,294.76,295.04,290.18,290.92,99173.0,294.76,295.04,290.18,290.92,99173.0
2020-05-27 09:30:00,291.17,294.79,291.0,292.48,57827.0,291.17,294.79,291.0,292.48,57827.0
2020-05-27 10:00:00,292.4,295.43,292.34,293.95,72034.0,292.4,295.43,292.34,293.95,72034.0
2020-05-27 11:00:00,293.73,294.54,292.0,294.38,35630.0,293.73,294.54,292.0,294.38,35630.0
2020-05-27 12:00:00,294.41,297.78,294.35,295.66,32310.0,294.41,297.78,294.35,295.66,32310.0
2020-05-27 13:00:00,295.48,296.48,294.77,295.44,39550.0,295.48,296.48,294.77,295.44,39550.0
2020-05-27 14:00:00,295.49,298.35,295.49,298.33,25096.0,295.49,298.35,295.49,298.33,25096.0
2020-05-27 15:00:00,298.23,301.11,297.62,300.85,90256.0,298.23,301.11,297.62,300.85,90256.0
2020-05-28 09:30:00,302.56,305.49,301.28,304.84,42629.0,302.56,305.49,301.28,304.84,42629.0
2020-05-28 10:00:00,304.91,309.51,304.07,309.51,60446.0,304.91,309.51,304.07,309.51,60446.0
2020-05-28 11:00:00,309.68,310.7,308.16,309.81,36449.0,309.68,310.7,308.16,309.81,36449.0
2020-05-28 12:00:00,309.96,311.04,309.32,309.84,31415.0,309.96,311.04,309.32,309.84,31415.0
2020-05-28 13:00:00,309.75,311.97,309.46,310.34,29974.0,309.75,311.97,309.46,310.34,29974.0
2020-05-28 14:00:00,310.45,310.81,309.09,309.85,29681.0,310.45,310.81,309.09,309.85,29681.0
2020-05-28 15:00:00,309.82,310.65,303.96,306.14,99201.0,309.82,310.65,303.96,306.14,99201.0
2020-05-29 09:30:00,307.76,310.55,305.6,305.71,34619.0,307.76,310.55,305.6,305.71,34619.0
2020-05-29 10:00:00,305.67,306.99,303.27,303.83,34196.0,305.67,306.99,303.27,303.83,34196.0
2020-05-29 11:00:00,304.02,307.92,303.05,307.39,25832.0,304.02,307.92,303.05,307.39,25832.0
2020-05-29 12:00:00,307.65,309.3,306.62,308.71,38009.0,307.65,309.3,306.62,308.71,38009.0
2020-05-29 13:00:00,308.5,308.5,304.57,305.63,30749.0,308.5,308.5,304.57,305.63,30749.0
2020-05-29 14:00:00,305.42,307.25,304.14,306.97,39161.0,305.42,307.25,304.14,306.97,39161.0
2020-05-29 15:00:00,307.2,309.6,305.47,308.92,197911.0,307.2,309.6,305.47,308.92,197911.0
2020-06-01 09:30:00,308.65,313.92,307.19,312.66,35696.0,308.65,313.92,307.19,312.66,35696.0
2020-06-01 10:00:00,312.63,314.01,309.05,309.92,43497.0,312.63,314.01,309.05,309.92,43497.0
2020-06-01 11:00:00,309.99,312.22,309.52,312.01,29459.0,309.99,312.22,309.52,312.01,29459.0
2020-06-01 12:00:00,311.88,313.06,311.58,311.63,18375.0,311.88,313.06,311.58,311.63,18375.0
2020-06-01 13:00:00,311.62,313.43,311.09,313.42,20378.0,311.62,313.43,311.09,313.42,20378.0
2020-06-01 14:00:00,313.47,314.99,313.01,313.66,20502.0,313.47,314.99,313.01,313.66,20502.0
2020-06-01 15:00:00,313.7,313.73,311.86,312.03,50724.0,313.7,313.73,311.86,312.03,50724.0
2020-06-02 09:30:00,313.83,313.83,311.38,312.26,11846.0,313.83,313.83,311.38,312.26,11846.0
2020-06-02 10:00:00,312.31,313.46,310.98,311.61,23785.0,312.31,313.46,310.98,311.61,23785.0
2020-06-02 11:00:00,311.62,311.62,309.41,311.21,32553.0,311.62,311.62,309.41,311.21,32553.0
2020-06-02 12:00:00,311.34,313.06,311.34,312.86,14517.0,311.34,313.06,311.34,312.86,14517.0
2020-06-02 13:00:00,312.99,315.85,312.9,315.09,31757.0,312.99,315.85,312.9,315.09,31757.0
2020-06-02 14:00:00,314.67,315.04,311.82,313.03,23192.0,314.67,315.04,311.82,313.03,23192.0
2020-06-02 15:00:00,312.9,316.9,312.26,316.48,123035.0,312.9,316.9,312.26,316.48,123035.0
2020-06-03 09:30:00,315.44,318.0,314.59,317.89,27513.0,315.44,318.0,314.59,317.89,27513.0
2020-06-03 10:00:00,316.88,318.08,315.59,315.79,42841.0,316.88,318.08,315.59,315.79,42841.0
2020-06-03 11:00:00,315.64,317.05,315.01,316.29,26243.0,315.64,317.05,315.01,316.29,26243.0
2020-06-03 12:00:00,316.34,317.06,315.18,316.41,32305.0,316.34,317.06,315.18,316.41,32305.0
2020-06-03 13:00:00,316.5,316.85,316.27,316.58,23270.0,316.5,316.85,316.27,316.58,23270.0
2020-06-03 14:00:00,316.74,317.5,315.98,316.5,22299.0,316.74,317.5,315.98,316.5,22299.0
2020-06-03 15:00:00,316.44,319.0,315.1,318.01,95587.0,316.44,319.0,315.1,318.01,95587.0
2020-06-04 09:30:00,318.15,319.28,316.31,316.43,32676.0,318.15,319.28,316.31,316.43,32676.0
2020-06-04 10:00:00,316.74,317.65,315.0,315.59,49286.0,316.74,317.65,315.0,315.59,49286.0
2020-06-04 11:00:00,315.69,315.8,314.17,314.76,78145.0,315.69,315.8,314.17,314.76,78145.0
2020-06-04 12:00:00,314.52,314.73,311.23,311.3,40931.0,314.52,314.73,311.23,311.3,40931.0
2020-06-04 13:00:00,311.3,312.71,310.83,311.69,44984.0,311.3,312.71,310.83,311.69,44984.0
2020-06-04 14:00:00,311.66,312.35,309.81,310.28,33299.0,311.66,312.35,309.81,310.28,33299.0
2020-06-04 15:00:00,310.25,310.34,308.32,310.03,64406.0,310.25,310.34,308.32,310.03,64406.0
2020-06-05 09:30:00,310.62,314.58,306.69,314.33,21718.0,310.62,314.58,306.69,314.33,21718.0
2020-06-05 10:00:00,314.34,317.18,314.28,315.37,30616.0,314.34,317.18,314.28,315.37,30616.0
2020-06-05 11:00:00,316.07,317.67,315.84,316.04,29319.0,316.07,317.67,315.84,316.04,29319.0
2020-06-05 12:00:00,316.17,316.17,314.38,315.0,39683.0,316.17,316.17,314.38,315.0,39683.0
2020-06-05 13:00:00,314.96,315.28,314.07,314.56,37063.0,314.96,315.28,314.07,314.56,37063.0
2020-06-05 14:00:00,314.7,315.35,313.34,313.42,61844.0,314.7,315.35,313.34,313.42,61844.0
2020-06-05 15:00:00,313.13,313.49,310.64,311.56,95259.0,313.13,313.49,310.64,311.56,95259.0
2020-06-08 09:30:00,308.57,312.73,307.02,310.2,40942.0,308.57,312.73,307.02,310.2,40942.0
2020-06-08 10:00:00,310.93,312.13,308.55,309.99,55034.0,310.93,312.13,308.55,309.99,55034.0
2020-06-08 11:00:00,309.96,310.19,308.42,308.42,27069.0,309.96,310.19,308.42,308.42,27069.0
2020-06-08 12:00:00,308.3,308.94,307.55,307.85,37927.0,308.3,308.94,307.55,307.85,37927.0
2020-06-08 13:00:00,307.84,308.2,306.26,308.16,30771.0,307.84,308.2,306.26,308.16,30771.0
2020-06-08 14:00:00,308.02,311.66,307.8,311.1,43433.0,308.02,311.66,307.8,311.1,43433.0
2020-06-08 15:00:00,310.98,311.06,308.18,309.67,107694.0,310.98,311.06,308.18,309.67,107694.0
2020-06-09 09:30:00,309.32,311.07,307.14,307.14,10792.0,309.32,311.07,307.14,307.14,10792.0
2020-06-09 10:00:00,307.11,308.73,304.93,305.63,35645.0,307.11,308.73,304.93,305.63,35645.0
2020-06-09 11:00:00,305.54,306.31,304.06,304.09,16286.0,305.54,306.31,304.06,304.09,16286.0
2020-06-09 12:00:00,304.08,304.82,303.6,304.37,20456.0,304.08,304.82,303.6,304.37,20456.0
2020-06-09 13:00:00,304.0,304.93,303.1,304.55,17599.0,304.0,304.93,303.1,304.55,17599.0
2020-06-09 14:00:00,304.45,304.77,303.04,303.1,34460.0,304.45,304.77,303.04,303.1,34460.0
2020-06-09 15:00:00,303.14,304.08,302.41,303.03,75799.0,303.14,304.08,302.41,303.03,75799.0
2020-06-10 09:30:00,305.46,310.23,304.98,309.87,10501.0,305.46,310.23,304.98,309.87,10501.0
2020-06-10 10:00:00,310.15,315.94,309.89,312.94,52095.0,310.15,315.94,309.89,312.94,52095.0
2020-06-10 11:00:00,313.19,315.58,312.72,314.17,31269.0,313.19,315.58,312.72,314.17,31269.0
2020-06-10 12:00:00,314.09,317.87,313.51,317.57,28039.0,314.09,317.87,313.51,317.57,28039.0
2020-06-10 13:00:00,317.54,318.13,317.0,317.55,28234.0,317.54,318.13,317.0,317.55,28234.0
2020-06-10 14:00:00,318.23,320.9,317.39,320.85,66329.0,318.23,320.9,317.39,320.85,66329.0
2020-06-10 15:00:00,320.5,324.3,320.23,321.66,157717.0,320.5,324.3,320.23,321.66,157717.0
2020-06-11 09:30:00,320.2,320.89,311.3,312.11,47128.0,320.2,320.89,311.3,312.11,47128.0
2020-06-11 10:00:00,312.41,313.05,308.4,308.91,45549.0,312.41,313.05,308.4,308.91,45549.0
2020-06-11 11:00:00,308.66,309.5,304.19,305.33,36184.0,308.66,309.5,304.19,305.33,36184.0
2020-06-11 12:00:00,304.97,305.62,301.51,301.51,38763.0,304.97,305.62,301.51,301.51,38763.0
2020-06-11 13:00:00,301.96,303.29,300.5,301.75,32900.0,301.96,303.29,300.5,301.75,32900.0
2020-06-11 14:00:00,301.23,301.47,294.37,298.42,56002.0,301.23,301.47,294.37,298.42,56002.0
2020-06-11 15:00:00,298.21,300.32,298.11,298.84,111152.0,298.21,300.32,298.11,298.84,111152.0
2020-06-12 09:30:00,304.27,310.27,303.03,310.27,22994.0,304.27,310.27,303.03,310.27,22994.0
2020-06-12 10:00:00,310.18,311.65,303.63,303.63,27968.0,310.18,311.65,303.63,303.63,27968.0
2020-06-12 11:00:00,303.33,306.6,301.05,306.16,28661.0,303.33,306.6,301.05,306.16,28661.0
2020-06-12 12:00:00,306.16,307.28,302.41,303.78,28599.0,306.16,307.28,302.41,303.78,28599.0
2020-06-12 13:00:00,304.03,304.03,298.31,298.78,15430.0,304.03,304.03,298.31,298.78,15430.0
2020-06-12 14:00:00,298.67,301.93,298.04,300.64,16448.0,298.67,301.93,298.04,300.64,16448.0
2020-06-12 15:00:00,301.07,304.0,298.75,302.82,75420.0,301.07,304.0,298.75,302.82,75420.0
2020-06-15 09:30:00,296.62,299.24,294.17,297.27,17244.0,296.62,299.24,294.17,297.27,17244.0
2020-06-15 10:00:00,296.81,301.35,296.44,300.52,41003.0,296.81,301.35,296.44,300.52,41003.0
2020-06-15 11:00:00,301.13,303.83,300.91,302.66,18697.0,301.13,303.83,300.91,302.66,18697.0
2020-06-15 12:00:00,302.84,305.4,302.84,305.4,26063.0,302.84,305.4,302.84,305.4,26063.0
2020-06-15 13:00:00,305.41,307.15,304.89,306.24,15016.0,305.41,307.15,304.89,306.24,15016.0
2020-06-15 14:00:00,306.21,310.3,306.21,307.18,15254.0,306.21,310.3,306.21,307.18,15254.0
2020-06-15 15:00:00,307.17,309.22,307.15,309.21,71895.0,307.17,309.22,307.15,309.21,71895.0
2020-06-16 09:30:00,315.15,315.62,312.23,312.45,25011.0,315.15,315.62,312.23,312.45,25011.0
2020-06-16 10:00:00,312.3,315.73,310.63,311.78,15527.0,312.3,315.73,310.63,311.78,15527.0
2020-06-16 11:00:00,310.03,312.03,307.8,311.5,14160.0,310.03,312.03,307.8,311.5,14160.0
2020-06-16 12:00:00,311.51,313.28,309.85,312.42,8529.0,311.51,313.28,309.85,312.42,8529.0
2020-06-16 13:00:00,312.8,313.38,311.31,311.31,6922.0,312.8,313.38,311.31,311.31,6922.0
2020-06-16 14:00:00,311.51,312.67,310.66,310.81,15158.0,311.51,312.67,310.66,310.81,15158.0
2020-06-16 15:00:00,310.51,312.78,308.86,312.32,90636.0,310.51,312.78,308.86,312.32,90636.0
2020-06-17 09:30:00,314.86,315.69,313.11,315.5,17250.0,314.86,315.69,313.11,315.5,17250.0
2020-06-17 10:00:00,315.52,317.8,313.51,315.44,35948.0,315.52,317.8,313.51,315.44,35948.0
2020-06-17 11:00:00,315.35,316.63,314.41,315.76,13643.0,315.35,316.63,314.41,315.76,13643.0
2020-06-17 12:00:00,315.97,316.3,315.43,315.72,8356.0,315.97,316.3,315.43,315.72,8356.0
2020-06-17 13:00:00,315.97,318.74,315.93,318.54,16510.0,315.97,318.74,315.93,318.54,16510.0
2020-06-17 14:00:00,318.31,318.6,317.47,317.91,16510.0,318.31,318.6,317.47,317.91,16510.0
2020-06-17 15:00:00,317.85,317.85,315.64,316.43,41200.0,317.85,317.85,315.64,316.43,41200.0
2020-06-18 09:30:00,313.69,316.59,313.41,315.3,19150.0,313.69,316.59,313.41,315.3,19150.0
2020-06-18 10:00:00,314.45,315.76,311.86,313.13,22336.0,314.45,315.76,311.86,313.13,22336.0
2020-06-18 11:00:00,313.05,314.98,312.28,313.83,26938.0,313.05,314.98,312.28,313.83,26938.0
2020-06-18 12:00:00,314.07,314.37,313.27,314.03,15971.0,314.07,314.37,313.27,314.03,15971.0
2020-06-18 13:00:00,313.84,314.69,313.72,314.41,20420.0,313.84,314.69,313.72,314.41,20420.0
2020-06-18 14:00:00,314.56,314.57,313.49,313.54,17651.0,314.56,314.57,313.49,313.54,17651.0
2020-06-18 15:00:00,313.26,314.1,312.56,313.38,66334.0,313.26,314.1,312.56,313.38,66334.0
2020-06-19 09:30:00,315.5,320.31,314.52,318.68,92607.0,315.5,320.31,314.52,318.68,92607.0
2020-06-19 10:00:00,318.71,318.71,315.51,316.07,33071.0,318.71,318.71,315.51,316.07,33071.0
2020-06-19 11:00:00,316.07,317.11,314.86,315.9,20325.0,316.07,317.11,314.86,315.9,20325.0
2020-06-19 12:00:00,316.09,316.2,312.38,314.24,22007.0,316.09,316.2,312.38,314.24,22007.0
2020-06-19 13:00:00,314.31,314.32,311.95,312.07,27718.0,314.31,314.32,311.95,312.07,27718.0
2020-06-19 14:00:00,312.37,312.75,310.1,311.66,36123.0,312.37,312.75,310.1,311.66,36123.0
2020-06-19 15:00:00,311.59,317.02,310.96,314.23,104605.0,311.59,317.02,310.96,314.23,104605.0
2020-06-22 09:30:00,314.92,314.92,311.48,313.69,6134.0,314.92,314.92,311.48,313.69,6134.0
2020-06-22 10:00:00,313.75,318.95,313.62,317.89,22554.0,313.75,318.95,313.62,317.89,22554.0
2020-06-22 11:00:00,317.89,319.73,316.85,319.49,20948.0,317.89,319.73,316.85,319.49,20948.0
2020-06-22 12:00:00,319.69,323.63,319.69,323.21,80088.0,319.69,323.63,319.69,323.21,80088.0
2020-06-22 13:00:00,322.96,327.0,322.44,326.86,84383.0,322.96,327.0,322.44,326.86,84383.0
2020-06-22 14:00:00,326.66,326.7,324.92,325.8,34034.0,326.66,326.7,324.92,325.8,34034.0
2020-06-22 15:00:00,325.6,326.34,323.79,325.53,120699.0,325.6,326.34,323.79,325.53,120699.0
2020-06-23 09:30:00,326.89,326.89,323.46,324.93,14427.0,326.89,326.89,323.46,324.93,14427.0
2020-06-23 10:00:00,324.55,326.33,324.54,325.6,18219.0,324.55,326.33,324.54,325.6,18219.0
2020-06-23 11:00:00,325.61,327.5,325.42,327.13,15816.0,325.61,327.5,325.42,327.13,15816.0
2020-06-23 12:00:00,327.31,327.93,326.03,327.78,41934.0,327.31,327.93,326.03,327.78,41934.0
2020-06-23 13:00:00,327.76,330.27,327.69,330.25,25802.0,327.76,330.27,327.69,330.25,25802.0
2020-06-23 14:00:00,329.88,330.29,328.98,329.68,32687.0,329.88,330.29,328.98,329.68,32687.0
2020-06-23 15:00:00,329.55,330.01,326.97,327.95,81734.0,329.55,330.01,326.97,327.95,81734.0
2020-06-24 09:30:00,323.3,328.61,323.3,325.35,21769.0,323.3,328.61,323.3,325.35,21769.0
2020-06-24 10:00:00,325.03,326.62,320.32,321.75,40354.0,325.03,326.62,320.32,321.75,40354.0
2020-06-24 11:00:00,320.83,321.4,315.52,316.78,37877.0,320.83,321.4,315.52,316.78,37877.0
2020-06-24 12:00:00,316.76,318.9,316.31,318.9,17518.0,316.76,318.9,316.31,318.9,17518.0
2020-06-24 13:00:00,319.18,320.31,318.48,318.53,25470.0,319.18,320.31,318.48,318.53,25470.0
2020-06-24 14:00:00,318.92,319.32,317.31,318.46,50103.0,318.92,319.32,317.31,318.46,50103.0
2020-06-24 15:00:00,318.91,321.79,318.6,319.47,82014.0,318.91,321.79,318.6,319.47,82014.0
2020-06-25 09:30:00,319.71,320.69,314.57,319.48,21951.0,319.71,320.69,314.57,319.48,21951.0
2020-06-25 10:00:00,320.28,322.37,319.35,321.43,43295.0,320.28,322.37,319.35,321.43,43295.0
2020-06-25 11:00:00,320.96,321.02,319.0,320.73,13250.0,320.96,321.02,319.0,320.73,13250.0
2020-06-25 12:00:00,320.86,322.37,320.72,322.26,12421.0,320.86,322.37,320.72,322.26,12421.0
2020-06-25 13:00:00,322.14,325.87,322.06,325.53,31736.0,322.14,325.87,322.06,325.53,31736.0
2020-06-25 14:00:00,325.92,326.83,323.45,323.45,31586.0,325.92,326.83,323.45,323.45,31586.0
2020-06-25 15:00:00,323.35,327.79,323.19,327.22,65011.0,323.35,327.79,323.19,327.22,65011.0
2020-06-26 09:30:00,328.45,331.01,328.25,330.25,19953.0,328.45,331.01,328.25,330.25,19953.0
2020-06-26 10:00:00,330.39,330.5,323.0,323.78,10924.0,330.39,330.5,323.0,323.78,10924.0
2020-06-26 11:00:00,323.63,326.48,323.44,326.48,22115.0,323.63,326.48,323.44,326.48,22115.0
2020-06-26 12:00:00,326.55,326.92,323.07,324.82,25017.0,326.55,326.92,323.07,324.82,25017.0
2020-06-26 13:00:00,324.56,326.85,324.42,325.39,14854.0,324.56,326.85,324.42,325.39,14854.0
2020-06-26 14:00:00,325.49,325.91,323.93,325.48,35487.0,325.49,325.91,323.93,325.48,35487.0
2020-06-26 15:00:00,325.78,328.21,323.45,325.01,86727.0,325.78,328.21,323.45,325.01,86727.0
2020-06-29 09:30:00,328.19,328.35,322.32,322.74,18163.0,328.19,328.35,322.32,322.74,18163.0
2020-06-29 10:00:00,323.55,327.0,322.0,326.0,27917.0,323.55,327.0,322.0,326.0,27917.0
2020-06-29 11:00:00,326.12,326.15,324.62,325.92,34738.0,326.12,326.15,324.62,325.92,34738.0
2020-06-29 12:00:00,325.97,326.55,324.65,324.99,15866.0,325.97,326.55,324.65,324.99,15866.0
2020-06-29 13:00:00,325.07,327.81,324.68,327.71,23298.0,325.07,327.81,324.68,327.71,23298.0
2020-06-29 14:00:00,327.99,327.99,326.38,326.58,18959.0,327.99,327.99,326.38,326.58,18959.0
2020-06-29 15:00:00,326.57,327.85,326.23,327.85,48362.0,326.57,327.85,326.23,327.85,48362.0
2020-06-30 09:30:00,327.61,330.0,324.44,325.06,34787.0,327.61,330.0,324.44,325.06,34787.0
2020-06-30 10:00:00,325.05,328.34,324.37,327.68,60737.0,325.05,328.34,324.37,327.68,60737.0
2020-06-30 11:00:00,328.0,329.93,327.77,329.53,43230.0,328.0,329.93,327.77,329.53,43230.0
2020-06-30 12:00:00,329.91,331.1,329.34,329.87,27977.0,329.91,331.1,329.34,329.87,27977.0
2020-06-30 13:00:00,329.82,330.77,328.38,328.66,24537.0,329.82,330.77,328.38,328.66,24537.0
2020-06-30 14:00:00,328.67,329.56,328.04,329.37,41604.0,328.67,329.56,328.04,329.37,41604.0
2020-06-30 15:00:00,329.28,332.68,327.29,329.92,112067.0,329.28,332.68,327.29,329.92,112067.0
2020-07-01 09:30:00,331.74,334.48,329.9,332.37,27619.0,331.74,334.48,329.9,332.37,27619.0
2020-07-01 10:00:00,333.32,335.43,332.27,334.89,29443.0,333.32,335.43,332.27,334.89,29443.0
2020-07-01 11:00:00,335.03,335.04,331.94,333.52,16989.0,335.03,335.04,331.94,333.52,16989.0
2020-07-01 12:00:00,333.48,335.49,332.9,334.87,15633.0,333.48,335.49,332.9,334.87,15633.0
2020-07-01 13:00:00,334.61,335.51,333.97,335.49,13598.0,334.61,335.51,333.97,335.49,13598.0
2020-07-01 14:00:00,335.24,335.72,334.08,335.27,10306.0,335.24,335.72,334.08,335.27,10306.0
2020-07-01 15:00:00,335.43,337.16,334.36,334.71,56931.0,335.43,337.16,334.36,334.71,56931.0
2020-07-02 09:30:00,338.36,339.81,333.01,336.0,19389.0,338.36,339.81,333.01,336.0,19389.0
2020-07-02 10:00:00,335.56,338.58,334.82,336.99,16642.0,335.56,338.58,334.82,336.99,16642.0
2020-07-02 11:00:00,336.75,337.03,335.64,336.07,24655.0,336.75,337.03,335.64,336.07,24655.0
2020-07-02 12:00:00,335.71,336.58,335.1,336.03,23123.0,335.71,336.58,335.1,336.03,23123.0
2020-07-02 13:00:00,336.16,337.45,336.01,337.38,15250.0,336.16,337.45,336.01,337.38,15250.0
2020-07-02 14:00:00,337.23,337.95,336.65,336.99,17762.0,337.23,337.95,336.65,336.99,17762.0
2020-07-02 15:00:00,337.06,337.28,334.3,334.57,79126.0,337.06,337.28,334.3,334.57,79126.0
2020-07-06 09:30:00,339.83,344.81,337.62,338.77,27774.0,339.83,344.81,337.62,338.77,27774.0
2020-07-06 10:00:00,339.55,340.69,338.06,339.87,26036.0,339.55,340.69,338.06,339.87,26036.0
2020-07-06 11:00:00,340.13,343.05,339.71,342.15,24599.0,340.13,343.05,339.71,342.15,24599.0
2020-07-06 12:00:00,342.36,342.36,340.18,341.06,11873.0,342.36,342.36,340.18,341.06,11873.0
2020-07-06 13:00:00,341.01,341.01,338.46,339.06,11511.0,341.01,341.01,338.46,339.06,11511.0
2020-07-06 14:00:00,339.04,339.52,337.81,338.54,20688.0,339.04,339.52,337.81,338.54,20688.0
2020-07-06 15:00:00,338.82,340.62,338.0,339.47,42371.0,338.82,340.62,338.0,339.47,42371.0
2020-07-07 09:30:00,338.28,339.69,336.84,338.0,8772.0,338.28,339.69,336.84,338.0,8772.0
2020-07-07 10:00:00,338.04,342.2,337.81,342.2,17322.0,338.04,342.2,337.81,342.2,17322.0
2020-07-07 11:00:00,341.9,343.0,341.39,341.51,7441.0,341.9,343.0,341.39,341.51,7441.0
2020-07-07 12:00:00,341.5,341.65,339.44,339.75,11102.0,341.5,341.65,339.44,339.75,11102.0
2020-07-07 13:00:00,339.86,339.86,338.44,338.8,6031.0,339.86,339.86,338.44,338.8,6031.0
2020-07-07 14:00:00,338.86,339.37,337.49,339.34,9126.0,338.86,339.37,337.49,339.34,9126.0
2020-07-07 15:00:00,339.43,339.43,337.0,337.36,25636.0,339.43,339.43,337.0,337.36,25636.0
2020-07-08 09:30:00,337.43,339.65,337.37,337.61,9900.0,337.43,339.65,337.37,337.61,9900.0
2020-07-08 10:00:00,337.64,338.18,336.19,337.03,33417.0,337.64,338.18,336.19,337.03,33417.0
2020-07-08 11:00:00,336.95,337.0,333.81,335.9,22577.0,336.95,337.0,333.81,335.9,22577.0
2020-07-08 12:00:00,335.95,337.07,335.72,336.49,7991.0,335.95,337.07,335.72,336.49,7991.0
2020-07-08 13:00:00,336.86,337.14,334.25,334.25,9521.0,336.86,337.14,334.25,334.25,9521.0
2020-07-08 14:00:00,334.32,334.98,333.55,334.9,13698.0,334.32,334.98,333.55,334.9,13698.0
2020-07-08 15:00:00,335.02,336.39,334.14,336.39,39361.0,335.02,336.39,334.14,336.39,39361.0
2020-07-09 09:30:00,337.56,340.48,336.2,340.15,15625.0,337.56,340.48,336.2,340.15,15625.0
2020-07-09 10:00:00,340.11,341.34,336.24,336.34,18056.0,340.11,341.34,336.24,336.34,18056.0
2020-07-09 11:00:00,336.1,336.83,333.7,335.66,18360.0,336.1,336.83,333.7,335.66,18360.0
2020-07-09 12:00:00,335.61,340.91,335.61,340.43,19713.0,335.61,340.91,335.61,340.43,19713.0
2020-07-09 13:00:00,340.36,341.59,339.73,340.51,28442.0,340.36,341.59,339.73,340.51,28442.0
2020-07-09 14:00:00,340.49,342.74,340.49,342.53,17056.0,340.49,342.74,340.49,342.53,17056.0
2020-07-09 15:00:00,342.68,343.73,340.96,341.29,32796.0,342.68,343.73,340.96,341.29,32796.0
2020-07-10 09:30:00,341.01,341.55,336.0,336.46,12603.0,341.01,341.55,336.0,336.46,12603.0
2020-07-10 10:00:00,336.91,338.83,334.42,337.21,21781.0,336.91,338.83,334.42,337.21,21781.0
2020-07-10 11:00:00,337.44,337.44,335.55,337.04,11019.0,337.44,337.44,335.55,337.04,11019.0
2020-07-10 12:00:00,337.35,337.53,335.36,336.25,12418.0,337.35,337.53,335.36,336.25,12418.0
2020-07-10 13:00:00,336.33,338.45,335.91,338.0,13733.0,336.33,338.45,335.91,338.0,13733.0
2020-07-10 14:00:00,338.02,339.44,337.81,338.62,10512.0,338.02,339.44,337.81,338.62,10512.0
2020-07-10 15:00:00,338.72,339.65,337.56,338.24,32541.0,338.72,339.65,337.56,338.24,32541.0
2020-07-13 09:30:00,340.74,341.98,339.0,340.66,8660.0,340.74,341.98,339.0,340.66,8660.0
2020-07-13 10:00:00,340.5,344.13,340.01,344.13,18650.0,340.5,344.13,340.01,344.13,18650.0
2020-07-13 11:00:00,344.02,345.4,343.52,343.52,16382.0,344.02,345.4,343.52,343.52,16382.0
2020-07-13 12:00:00,343.9,344.69,343.61,344.15,14741.0,343.9,344.69,343.61,344.15,14741.0
2020-07-13 13:00:00,344.32,344.34,342.2,342.69,14167.0,344.32,344.34,342.2,342.69,14167.0
2020-07-13 14:00:00,342.68,342.71,338.42,340.23,26815.0,342.68,342.71,338.42,340.23,26815.0
2020-07-13 15:00:00,339.87,339.87,333.67,335.31,114297.0,339.87,339.87,333.67,335.31,114297.0
2020-07-14 09:30:00,332.82,336.5,330.59,332.57,21204.0,332.82,336.5,330.59,332.57,21204.0
2020-07-14 10:00:00,332.56,334.28,329.69,333.0,36312.0,332.56,334.28,329.69,333.0,36312.0
2020-07-14 11:00:00,332.44,334.18,330.91,333.53,18770.0,332.44,334.18,330.91,333.53,18770.0
2020-07-14 12:00:00,333.53,337.86,333.09,336.22,23029.0,333.53,337.86,333.09,336.22,23029.0
2020-07-14 13:00:00,335.88,338.28,335.28,336.86,10422.0,335.88,338.28,335.28,336.86,10422.0
2020-07-14 14:00:00,336.87,339.04,336.53,337.88,18335.0,336.87,339.04,336.53,337.88,18335.0
2020-07-14 15:00:00,337.3,339.07,335.39,338.47,39886.0,337.3,339.07,335.39,338.47,39886.0
2020-07-15 09:30:00,340.56,340.56,337.53,337.54,14377.0,340.56,340.56,337.53,337.54,14377.0
2020-07-15 10:00:00,338.42,342.99,337.69,341.54,15016.0,338.42,342.99,337.69,341.54,15016.0
2020-07-15 11:00:00,340.96,341.94,338.1,338.4,8248.0,340.96,341.94,338.1,338.4,8248.0
2020-07-15 12:00:00,337.88,340.11,336.62,340.11,12175.0,337.88,340.11,336.62,340.11,12175.0
2020-07-15 13:00:00,340.37,340.37,338.85,339.75,7796.0,340.37,340.37,338.85,339.75,7796.0
2020-07-15 14:00:00,339.68,342.36,339.46,339.77,12301.0,339.68,342.36,339.46,339.77,12301.0
2020-07-15 15:00:00,339.92,341.1,338.23,340.78,38014.0,339.92,341.1,338.23,340.78,38014.0
2020-07-16 09:30:00,339.37,340.13,337.23,338.55,9977.0,339.37,340.13,337.23,338.55,9977.0
2020-07-16 10:00:00,337.78,338.58,335.58,337.66,15178.0,337.78,338.58,335.58,337.66,15178.0
2020-07-16 11:00:00,336.71,336.92,334.58,336.25,12018.0,336.71,336.92,334.58,336.25,12018.0
2020-07-16 12:00:00,336.37,337.29,335.32,336.89,9642.0,336.37,337.29,335.32,336.89,9642.0
2020-07-16 13:00:00,336.83,339.15,336.83,338.29,9671.0,336.83,339.15,336.83,338.29,9671.0
2020-07-16 14:00:00,338.4,340.68,338.35,339.7,13102.0,338.4,340.68,338.35,339.7,13102.0
2020-07-16 15:00:00,339.66,340.47,338.52,339.52,41543.0,339.66,340.47,338.52,339.52,41543.0
2020-07-17 09:30:00,339.78,342.23,339.13,341.21,27514.0,339.78,342.23,339.13,341.21,27514.0
2020-07-17 10:00:00,341.41,345.86,340.23,345.86,11914.0,341.41,345.86,340.23,345.86,11914.0
2020-07-17 11:00:00,345.43,347.11,345.09,346.43,16631.0,345.43,347.11,345.09,346.43,16631.0
2020-07-17 12:00:00,346.96,347.6,346.61,346.83,18000.0,346.96,347.6,346.61,346.83,18000.0
2020-07-17 13:00:00,347.0,348.33,346.27,347.95,7817.0,347.0,348.33,346.27,347.95,7817.0
2020-07-17 14:00:00,347.84,351.52,347.75,351.15,16497.0,347.84,351.52,347.75,351.15,16497.0
2020-07-17 15:00:00,351.19,352.72,349.22,349.86,57683.0,351.19,352.72,349.22,349.86,57683.0
2020-07-20 09:30:00,353.51,355.9,352.57,355.7,21549.0,353.51,355.9,352.57,355.7,21549.0
2020-07-20 10:00:00,356.67,361.57,355.91,359.52,20165.0,356.67,361.57,355.91,359.52,20165.0
2020-07-20 11:00:00,359.46,359.72,358.04,358.4,11268.0,359.46,359.72,358.04,358.4,11268.0
2020-07-20 12:00:00,358.55,361.35,358.36,360.49,20475.0,358.55,361.35,358.36,360.49,20475.0
2020-07-20 13:00:00,360.78,361.31,359.94,360.49,21084.0,360.78,361.31,359.94,360.49,21084.0
2020-07-20 14:00:00,360.52,362.59,359.79,362.44,18516.0,360.52,362.59,359.79,362.44,18516.0
2020-07-20 15:00:00,362.34,363.0,360.95,361.0,95588.0,362.34,363.0,360.95,361.0,95588.0
2020-07-21 09:30:00,364.16,364.4,361.17,363.35,24038.0,364.16,364.4,361.17,363.35,24038.0
2020-07-21 10:00:00,364.38,364.38,360.86,362.4,17536.0,364.38,364.38,360.86,362.4,17536.0
2020-07-21 11:00:00,362.61,363.15,360.41,360.81,13140.0,362.61,363.15,360.41,360.81,13140.0
2020-07-21 12:00:00,361.19,362.95,361.12,362.62,9406.0,361.19,362.95,361.12,362.62,9406.0
2020-07-21 13:00:00,362.45,364.7,362.09,364.4,14143.0,362.45,364.7,362.09,364.4,14143.0
2020-07-21 14:00:00,364.67,366.04,364.34,364.34,14046.0,364.67,366.04,364.34,364.34,14046.0
2020-07-21 15:00:00,364.6,365.1,362.26,363.45,32306.0,364.6,365.1,362.26,363.45,32306.0
2020-07-22 09:30:00,366.82,372.33,366.72,371.84,17431.0,366.82,372.33,366.72,371.84,17431.0
2020-07-22 10:00:00,372.22,372.22,364.63,365.43,24849.0,372.22,372.22,364.63,365.43,24849.0
2020-07-22 11:00:00,365.44,366.64,364.79,364.94,23569.0,365.44,366.64,364.79,364.94,23569.0
2020-07-22 12:00:00,365.19,366.38,364.02,364.85,32729.0,365.19,366.38,364.02,364.85,32729.0
2020-07-22 13:00:00,364.34,365.96,362.8,362.8,12398.0,364.34,365.96,362.8,362.8,12398.0
2020-07-22 14:00:00,362.9,364.68,362.37,364.68,16223.0,362.9,364.68,362.37,364.68,16223.0
2020-07-22 15:00:00,364.26,366.4,363.62,364.99,30287.0,364.26,366.4,363.62,364.99,30287.0
2020-07-23 09:30:00,366.32,368.71,365.38,366.95,30778.0,366.32,368.71,365.38,366.95,30778.0
2020-07-23 10:00:00,366.66,367.49,365.23,366.52,70885.0,366.66,367.49,365.23,366.52,70885.0
2020-07-23 11:00:00,366.5,368.42,365.99,366.53,23500.0,366.5,368.42,365.99,366.53,23500.0
2020-07-23 12:00:00,365.94,366.28,361.94,362.19,13753.0,365.94,366.28,361.94,362.19,13753.0
2020-07-23 13:00:00,362.65,363.89,359.42,360.38,29052.0,362.65,363.89,359.42,360.38,29052.0
2020-07-23 14:00:00,360.66,361.35,358.19,360.89,20247.0,360.66,361.35,358.19,360.89,20247.0
2020-07-23 15:00:00,360.67,361.62,358.72,361.02,27776.0,360.67,361.62,358.72,361.02,27776.0
2020-07-24 09:30:00,359.54,360.84,353.17,354.94,14634.0,359.54,360.84,353.17,354.94,14634.0
2020-07-24 10:00:00,355.29,359.67,354.9,359.48,20093.0,355.29,359.67,354.9,359.48,20093.0
2020-07-24 11:00:00,359.65,361.23,358.48,360.09,15615.0,359.65,361.23,358.48,360.09,15615.0
2020-07-24 12:00:00,359.87,359.94,356.24,356.24,10250.0,359.87,359.94,356.24,356.24,10250.0
2020-07-24 13:00:00,356.69,358.33,355.43,357.92,13383.0,356.69,358.33,355.43,357.92,13383.0
2020-07-24 14:00:00,358.0,360.13,358.0,359.51,12247.0,358.0,360.13,358.0,359.51,12247.0
2020-07-24 15:00:00,359.53,360.49,358.13,359.32,42681.0,359.53,360.49,358.13,359.32,42681.0
2020-07-27 09:30:00,359.0,364.51,359.0,363.62,24268.0,359.0,364.51,359.0,363.62,24268.0
2020-07-27 10:00:00,363.56,367.69,363.56,366.47,23185.0,363.56,367.69,363.56,366.47,23185.0
2020-07-27 11:00:00,366.23,366.8,364.13,365.84,13293.0,366.23,366.8,364.13,365.84,13293.0
2020-07-27 12:00:00,365.21,365.5,364.62,365.18,9754.0,365.21,365.5,364.62,365.18,9754.0
2020-07-27 13:00:00,365.4,367.77,365.4,366.75,14003.0,365.4,367.77,365.4,366.75,14003.0
2020-07-27 14:00:00,366.84,368.64,366.46,366.62,11627.0,366.84,368.64,366.46,366.62,11627.0
2020-07-27 15:00:00,366.76,368.44,366.35,366.81,47103.0,366.76,368.44,366.35,366.81,47103.0
2020-07-28 09:30:00,365.84,365.84,363.04,363.53,7918.0,365.84,365.84,363.04,363.53,7918.0
2020-07-28 10:00:00,364.38,368.0,360.65,367.44,26060.0,364.38,368.0,360.65,367.44,26060.0
2020-07-28 11:00:00,367.44,367.54,363.61,365.51,13494.0,367.44,367.54,363.61,365.51,13494.0
2020-07-28 12:00:00,366.0,366.43,364.61,364.67,13438.0,366.0,366.43,364.61,364.67,13438.0
2020-07-28 13:00:00,364.63,366.06,363.85,364.49,11937.0,364.63,366.06,363.85,364.49,11937.0
2020-07-28 14:00:00,363.98,364.36,362.75,362.82,11492.0,363.98,364.36,362.75,362.82,11492.0
2020-07-28 15:00:00,362.81,363.32,360.99,362.06,48102.0,362.81,363.32,360.99,362.06,48102.0
2020-07-29 09:30:00,363.35,367.0,363.35,363.76,7580.0,363.35,367.0,363.35,363.76,7580.0
2020-07-29 10:00:00,363.82,369.69,361.94,369.11,23215.0,363.82,369.69,361.94,369.11,23215.0
2020-07-29 11:00:00,369.49,369.62,367.45,369.03,11799.0,369.49,369.62,367.45,369.03,11799.0
2020-07-29 12:00:00,368.64,368.64,366.23,367.39,25232.0,368.64,368.64,366.23,367.39,25232.0
2020-07-29 13:00:00,367.63,367.99,366.79,367.59,14700.0,367.63,367.99,366.79,367.59,14700.0
2020-07-29 14:00:00,367.48,369.44,366.47,367.95,17998.0,367.48,369.44,366.47,367.95,17998.0
2020-07-29 15:00:00,367.94,368.57,366.29,366.97,46454.0,367.94,368.57,366.29,366.97,46454.0
2020-07-30 09:30:00,363.8,365.87,361.99,362.85,20161.0,363.8,365.87,361.99,362.85,20161.0
2020-07-30 10:00:00,362.0,367.07,361.26,365.27,28314.0,362.0,367.07,361.26,365.27,28314.0
2020-07-30 11:00:00,365.26,368.44,365.01,367.64,32612.0,365.26,368.44,365.01,367.64,32612.0
2020-07-30 12:00:00,367.61,371.76,367.21,371.76,20305.0,367.61,371.76,367.21,371.76,20305.0
2020-07-30 13:00:00,371.12,373.35,369.98,372.8,21199.0,371.12,373.35,369.98,372.8,21199.0
2020-07-30 14:00:00,373.12,374.86,372.28,372.93,27193.0,373.12,374.86,372.28,372.93,27193.0
2020-07-30 15:00:00,373.18,375.48,372.74,374.3,61240.0,373.18,375.48,372.74,374.3,61240.0
2020-07-31 09:30:00,382.92,407.86,382.5,404.4,64966.0,382.92,407.86,382.5,404.4,64966.0
2020-07-31 10:00:00,404.67,407.86,399.45,406.53,61286.0,404.67,407.86,399.45,406.53,61286.0
2020-07-31 11:00:00,405.46,406.0,396.62,397.95,32375.0,405.46,406.0,396.62,397.95,32375.0
2020-07-31 12:00:00,397.49,397.58,390.61,392.19,40527.0,397.49,397.58,390.61,392.19,40527.0
2020-07-31 13:00:00,391.92,393.72,389.36,389.63,33967.0,391.92,393.72,389.36,389.63,33967.0
2020-07-31 14:00:00,389.67,396.55,389.33,396.12,55402.0,389.67,396.55,389.33,396.12,55402.0
2020-07-31 15:00:00,395.88,399.39,394.95,397.76,95504.0,395.88,399.39,394.95,397.76,95504.0
2020-08-03 09:30:00,398.02,399.84,393.64,395.26,47113.0,398.02,399.84,393.64,395.26,47113.0
2020-08-03 10:00:00,395.52,396.63,394.21,394.67,60279.0,395.52,396.63,394.21,394.67,60279.0
2020-08-03 11:00:00,394.69,396.1,392.56,394.4,29752.0,394.69,396.1,392.56,394.4,29752.0
2020-08-03 12:00:00,393.62,396.0,392.65,393.91,20324.0,393.62,396.0,392.65,393.91,20324.0
2020-08-03 13:00:00,394.01,394.13,392.44,393.5,16697.0,394.01,394.13,392.44,393.5,16697.0
2020-08-03 14:00:00,393.6,393.78,390.77,391.08,46561.0,393.6,393.78,390.77,391.08,46561.0
2020-08-03 15:00:00,391.26,393.18,390.17,391.99,106793.0,391.26,393.18,390.17,391.99,106793.0
2020-08-04 09:30:00,392.9,394.71,389.37,390.79,21088.0,392.9,394.71,389.37,390.79,21088.0
2020-08-04 10:00:00,390.69,391.91,389.73,390.67,50849.0,390.69,391.91,389.73,390.67,50849.0
2020-08-04 11:00:00,390.49,390.84,388.14,389.09,51787.0,390.49,390.84,388.14,389.09,51787.0
2020-08-04 12:00:00,389.29,389.45,385.65,386.44,66029.0,389.29,389.45,385.65,386.44,66029.0
2020-08-04 13:00:00,386.21,387.66,385.73,386.9,29833.0,386.21,387.66,385.73,386.9,29833.0
2020-08-04 14:00:00,386.76,387.5,385.22,387.0,51827.0,386.76,387.5,385.22,387.0,51827.0
2020-08-04 15:00:00,387.06,390.7,386.69,390.47,93549.0,387.06,390.7,386.69,390.47,93549.0
2020-08-05 09:30:00,393.12,393.57,388.82,390.86,24275.0,393.12,393.57,388.82,390.86,24275.0
2020-08-05 10:00:00,391.01,393.66,390.0,392.6,68451.0,391.01,393.66,390.0,392.6,68451.0
2020-08-05 11:00:00,392.6,396.41,392.45,395.0,29369.0,392.6,396.41,392.45,395.0,29369.0
2020-08-05 12:00:00,394.83,395.24,394.32,395.0,34474.0,394.83,395.24,394.32,395.0,34474.0
2020-08-05 13:00:00,395.12,395.21,393.84,393.98,68333.0,395.12,395.21,393.84,393.98,68333.0
2020-08-05 14:00:00,394.1,395.99,393.79,395.99,37905.0,394.1,395.99,393.79,395.99,37905.0
2020-08-05 15:00:00,395.61,396.17,392.84,395.67,95697.0,395.61,396.17,392.84,395.67,95697.0
2020-08-06 09:30:00,394.01,395.74,394.01,395.22,15380.0,394.01,395.74,394.01,395.22,15380.0
2020-08-06 10:00:00,395.4,395.54,386.47,386.63,35396.0,395.4,395.54,386.47,386.63,35396.0
2020-08-06 11:00:00,386.5,388.91,384.19,386.26,35929.0,386.5,388.91,384.19,386.26,35929.0
2020-08-06 12:00:00,386.24,387.48,385.95,387.2,14942.0,386.24,387.48,385.95,387.2,14942.0
2020-08-06 13:00:00,387.31,388.12,386.83,387.61,52245.0,387.31,388.12,386.83,387.61,52245.0
2020-08-06 14:00:00,387.54,390.69,387.54,389.81,32745.0,387.54,390.69,387.54,389.81,32745.0
2020-08-06 15:00:00,389.47,390.26,388.39,389.75,62765.0,389.47,390.26,388.39,389.75,62765.0
2020-08-07 09:30:00,387.96,392.31,387.96,391.21,8666.0,387.96,392.31,387.96,391.21,8666.0
2020-08-07 10:00:00,391.02,391.02,386.15,386.88,33857.0,391.02,391.02,386.15,386.88,33857.0
2020-08-07 11:00:00,387.09,387.09,384.35,384.79,33997.0,387.09,387.09,384.35,384.79,33997.0
2020-08-07 12:00:00,384.59,385.95,383.24,383.37,17118.0,384.59,385.95,383.24,383.37,17118.0
2020-08-07 13:00:00,383.39,383.43,379.54,379.65,30102.0,383.39,383.43,379.54,379.65,30102.0
2020-08-07 14:00:00,379.47,380.27,377.72,379.78,38844.0,379.47,380.27,377.72,379.78,38844.0
2020-08-07 15:00:00,379.66,382.51,379.34,381.6,124035.0,379.66,382.51,379.34,381.6,124035.0
2020-08-10 09:30:00,380.83,382.29,379.71,381.74,19839.0,380.83,382.29,379.71,381.74,19839.0
2020-08-10 10:00:00,381.65,381.65,376.61,376.71,67631.0,381.65,381.65,376.61,376.71,67631.0
2020-08-10 11:00:00,376.72,380.02,376.16,378.5,34877.0,376.72,380.02,376.16,378.5,34877.0
2020-08-10 12:00:00,378.81,380.68,378.44,380.6,25027.0,378.81,380.68,378.44,380.6,25027.0
2020-08-10 13:00:00,380.65,380.79,379.48,379.72,28111.0,380.65,380.79,379.48,379.72,28111.0
2020-08-10 14:00:00,379.65,379.94,378.7,379.52,52201.0,379.65,379.94,378.7,379.52,52201.0
2020-08-10 15:00:00,379.38,379.84,376.39,377.0,88540.0,379.38,379.84,376.39,377.0,88540.0
2020-08-11 09:30:00,376.2,377.31,372.67,374.73,27050.0,376.2,377.31,372.67,374.73,27050.0
2020-08-11 10:00:00,374.54,376.63,372.18,375.66,65793.0,374.54,376.63,372.18,375.66,65793.0
2020-08-11 11:00:00,375.64,378.57,375.37,375.42,16464.0,375.64,378.57,375.37,375.42,16464.0
2020-08-11 12:00:00,376.02,378.89,375.27,378.55,16205.0,376.02,378.89,375.27,378.55,16205.0
2020-08-11 13:00:00,378.79,379.39,377.29,378.06,10358.0,378.79,379.39,377.29,378.06,10358.0
2020-08-11 14:00:00,378.0,378.61,376.39,377.34,20555.0,378.0,378.61,376.39,377.34,20555.0
2020-08-11 15:00:00,377.34,377.34,372.71,373.88,59779.0,377.34,377.34,372.71,373.88,59779.0
2020-08-12 09:30:00,375.02,379.88,375.02,379.87,11973.0,375.02,379.88,375.02,379.87,11973.0
2020-08-12 10:00:00,380.26,386.26,379.0,386.25,42381.0,380.26,386.26,379.0,386.25,42381.0
2020-08-12 11:00:00,386.38,387.84,384.4,387.21,42041.0,386.38,387.84,384.4,387.21,42041.0
2020-08-12 12:00:00,387.26,387.39,385.37,387.27,12621.0,387.26,387.39,385.37,387.27,12621.0
2020-08-12 13:00:00,387.29,387.44,385.02,386.5,16676.0,387.29,387.44,385.02,386.5,16676.0
2020-08-12 14:00:00,386.59,386.59,385.35,386.08,11503.0,386.59,386.59,385.35,386.08,11503.0
2020-08-12 15:00:00,385.98,386.88,384.45,384.84,39367.0,385.98,386.88,384.45,384.84,39367.0
2020-08-13 09:30:00,385.98,386.55,382.7,385.07,14510.0,385.98,386.55,382.7,385.07,14510.0
2020-08-13 10:00:00,386.29,388.17,384.32,387.95,29296.0,386.29,388.17,384.32,387.95,29296.0
2020-08-13 11:00:00,387.94,389.47,386.75,388.77,26482.0,387.94,389.47,386.75,388.77,26482.0
2020-08-13 12:00:00,388.53,389.5,387.2,388.73,34915.0,388.53,389.5,387.2,388.73,34915.0
2020-08-13 13:00:00,388.44,388.44,386.14,387.58,20484.0,388.44,388.44,386.14,387.58,20484.0
2020-08-13 14:00:00,387.84,388.47,385.31,386.09,26417.0,387.84,388.47,385.31,386.09,26417.0
2020-08-13 15:00:00,386.79,387.03,384.82,385.25,60314.0,386.79,387.03,384.82,385.25,60314.0
2020-08-14 09:30:00,384.78,386.0,383.97,384.83,11878.0,384.78,386.0,383.97,384.83,11878.0
2020-08-14 10:00:00,385.79,385.79,379.4,379.98,40832.0,385.79,385.79,379.4,379.98,40832.0
2020-08-14 11:00:00,380.0,382.56,378.95,380.36,41748.0,380.0,382.56,378.95,380.36,41748.0
2020-08-14 12:00:00,380.33,381.16,378.79,380.93,24190.0,380.33,381.16,378.79,380.93,24190.0
2020-08-14 13:00:00,380.72,380.72,377.5,378.11,38930.0,380.72,380.72,377.5,378.11,38930.0
2020-08-14 14:00:00,377.79,381.02,377.54,378.74,25554.0,377.79,381.02,377.54,378.74,25554.0
2020-08-14 15:00:00,378.86,379.96,377.4,379.34,101434.0,378.86,379.96,377.4,379.34,101434.0
2020-08-17 09:30:00,381.91,384.11,381.67,382.88,19028.0,381.91,384.11,381.67,382.88,19028.0
2020-08-17 10:00:00,382.68,384.37,382.15,383.89,48858.0,382.68,384.37,382.15,383.89,48858.0
2020-08-17 11:00:00,383.85,385.27,382.68,382.77,32461.0,383.85,385.27,382.68,382.77,32461.0
2020-08-17 12:00:00,383.02,383.6,381.9,382.84,18482.0,383.02,383.6,381.9,382.84,18482.0
2020-08-17 13:00:00,382.63,383.41,382.09,382.86,25818.0,382.63,383.41,382.09,382.86,25818.0
2020-08-17 14:00:00,382.74,384.88,382.63,383.01,29495.0,382.74,384.88,382.63,383.01,29495.0
2020-08-17 15:00:00,382.93,385.47,382.75,384.23,76134.0,382.93,385.47,382.75,384.23,76134.0
2020-08-18 09:30:00,384.01,387.53,381.84,384.19,17338.0,384.01,387.53,381.84,384.19,17338.0
2020-08-18 10:00:00,384.33,385.04,381.56,383.28,17294.0,384.33,385.04,381.56,383.28,17294.0
2020-08-18 11:00:00,383.71,386.17,382.95,385.32,18486.0,383.71,386.17,382.95,385.32,18486.0
2020-08-18 12:00:00,385.41,385.54,384.69,385.24,13959.0,385.41,385.54,384.69,385.24,13959.0
2020-08-18 13:00:00,385.36,386.48,384.94,385.67,11329.0,385.36,386.48,384.94,385.67,11329.0
2020-08-18 14:00:00,385.66,386.66,384.73,386.63,21496.0,385.66,386.66,384.73,386.63,21496.0
2020-08-18 15:00:00,386.68,387.75,386.32,386.64,40079.0,386.68,387.75,386.32,386.64,40079.0
2020-08-19 09:30:00,389.32,390.08,382.91,383.01,10604.0,389.32,390.08,382.91,383.01,10604.0
2020-08-19 10:00:00,382.91,384.07,381.41,381.49,21100.0,382.91,384.07,381.41,381.49,21100.0
2020-08-19 11:00:00,381.69,384.88,381.24,384.41,14373.0,381.69,384.88,381.24,384.41,14373.0
2020-08-19 12:00:00,383.99,385.01,383.64,384.21,12601.0,383.99,385.01,383.64,384.21,12601.0
2020-08-19 13:00:00,384.19,384.72,382.85,383.73,14249.0,384.19,384.72,382.85,383.73,14249.0
2020-08-19 14:00:00,383.77,384.09,381.4,384.09,19253.0,383.77,384.09,381.4,384.09,19253.0
2020-08-19 15:00:00,383.5,383.72,380.91,381.81,50639.0,383.5,383.72,380.91,381.81,50639.0
2020-08-20 09:30:00,381.5,385.28,379.5,384.15,8464.0,381.5,385.28,379.5,384.15,8464.0
2020-08-20 10:00:00,384.11,384.28,381.66,383.97,11671.0,384.11,384.28,381.66,383.97,11671.0
2020-08-20 11:00:00,383.57,384.76,381.62,384.35,17614.0,383.57,384.76,381.62,384.35,17614.0
2020-08-20 12:00:00,384.66,384.66,381.6,381.85,11647.0,384.66,384.66,381.6,381.85,11647.0
2020-08-20 13:00:00,382.07,383.16,381.55,382.79,14680.0,382.07,383.16,381.55,382.79,14680.0
2020-08-20 14:00:00,383.17,383.57,381.67,382.06,17529.0,383.17,383.57,381.67,382.06,17529.0
2020-08-20 15:00:00,382.15,384.01,381.92,383.49,41966.0,382.15,384.01,381.92,383.49,41966.0
2020-08-21 09:30:00,382.7,384.02,380.44,381.45,35014.0,382.7,384.02,380.44,381.45,35014.0
2020-08-21 10:00:00,381.01,381.89,378.49,378.5,20691.0,381.01,381.89,378.49,378.5,20691.0
2020-08-21 11:00:00,378.45,379.03,377.01,378.72,20771.0,378.45,379.03,377.01,378.72,20771.0
2020-08-21 12:00:00,378.53,381.94,378.53,380.74,15669.0,378.53,381.94,378.53,380.74,15669.0
2020-08-21 13:00:00,380.61,381.48,380.27,381.07,11262.0,380.61,381.48,380.27,381.07,11262.0
2020-08-21 14:00:00,381.04,381.8,380.18,381.52,16243.0,381.04,381.8,380.18,381.52,16243.0
2020-08-21 15:00:00,381.58,384.03,381.16,383.46,70231.0,381.58,384.03,381.16,383.46,70231.0
2020-08-24 09:30:00,384.23,386.63,383.56,385.68,18011.0,384.23,386.63,383.56,385.68,18011.0
2020-08-24 10:00:00,385.6,386.68,380.16,380.87,19853.0,385.6,386.68,380.16,380.87,19853.0
2020-08-24 11:00:00,380.76,381.91,378.78,379.31,28369.0,380.76,381.91,378.78,379.31,28369.0
2020-08-24 12:00:00,379.46,380.36,378.1,378.73,11757.0,379.46,380.36,378.1,378.73,11757.0
2020-08-24 13:00:00,378.92,380.97,378.92,380.44,11002.0,378.92,380.97,378.92,380.44,11002.0
2020-08-24 14:00:00,380.54,381.26,379.79,380.35,12054.0,380.54,381.26,379.79,380.35,12054.0
2020-08-24 15:00:00,380.24,381.65,379.53,380.57,45861.0,380.24,381.65,379.53,380.57,45861.0
2020-08-25 09:30:00,380.12,382.84,377.61,379.17,20513.0,380.12,382.84,377.61,379.17,20513.0
2020-08-25 10:00:00,378.83,382.01,378.11,382.01,29836.0,378.83,382.01,378.11,382.01,29836.0
2020-08-25 11:00:00,382.22,385.29,382.22,384.46,9530.0,382.22,385.29,382.22,384.46,9530.0
2020-08-25 12:00:00,384.53,386.35,384.01,386.35,11532.0,384.53,386.35,384.01,386.35,11532.0
2020-08-25 13:00:00,386.06,386.29,383.89,385.27,33678.0,386.06,386.29,383.89,385.27,33678.0
2020-08-25 14:00:00,385.05,385.4,383.93,384.24,35282.0,385.05,385.4,383.93,384.24,35282.0
2020-08-25 15:00:00,384.27,384.47,383.49,383.55,37886.0,384.27,384.47,383.49,383.55,37886.0
2020-08-26 09:30:00,382.41,382.74,378.48,378.55,17455.0,382.41,382.74,378.48,378.55,17455.0
2020-08-26 10:00:00,378.3,383.32,376.61,383.32,19148.0,378.3,383.32,376.61,383.32,19148.0
2020-08-26 11:00:00,384.11,384.48,381.65,384.04,9084.0,384.11,384.48,381.65,384.04,9084.0
2020-08-26 12:00:00,384.5,384.92,383.53,384.64,14894.0,384.5,384.92,383.53,384.64,14894.0
2020-08-26 13:00:00,384.74,386.79,384.74,386.3,14606.0,384.74,386.79,384.74,386.3,14606.0
2020-08-26 14:00:00,386.37,386.77,384.97,384.97,13583.0,386.37,386.77,384.97,384.97,13583.0
2020-08-26 15:00:00,385.03,386.62,385.03,385.72,33904.0,385.03,386.62,385.03,385.72,33904.0
2020-08-27 09:30:00,387.62,387.62,379.74,382.67,13133.0,387.62,387.62,379.74,382.67,13133.0
2020-08-27 10:00:00,382.47,386.07,380.33,386.07,12861.0,382.47,386.07,380.33,386.07,12861.0
2020-08-27 11:00:00,386.26,388.05,385.93,386.56,22819.0,386.26,388.05,385.93,386.56,22819.0
2020-08-27 12:00:00,386.56,386.93,384.14,384.54,11463.0,386.56,386.93,384.14,384.54,11463.0
2020-08-27 13:00:00,384.47,388.16,384.47,388.09,10147.0,384.47,388.16,384.47,388.09,10147.0
2020-08-27 14:00:00,388.23,389.35,387.66,388.57,12700.0,388.23,389.35,387.66,388.57,12700.0
2020-08-27 15:00:00,388.71,389.32,386.01,386.51,44044.0,388.71,389.32,386.01,386.51,44044.0
2020-08-28 09:30:00,387.79,389.06,386.21,387.13,6672.0,387.79,389.06,386.21,387.13,6672.0
2020-08-28 10:00:00,386.91,387.23,385.06,385.5,16326.0,386.91,387.23,385.06,385.5,16326.0
2020-08-28 11:00:00,385.48,386.57,382.17,382.17,13652.0,385.48,386.57,382.17,382.17,13652.0
2020-08-28 12:00:00,382.53,384.14,381.07,384.12,11895.0,382.53,384.14,381.07,384.12,11895.0
2020-08-28 13:00:00,384.58,385.14,383.49,384.97,9805.0,384.58,385.14,383.49,384.97,9805.0
2020-08-28 14:00:00,384.85,384.85,382.74,383.34,8354.0,384.85,384.85,382.74,383.34,8354.0
2020-08-28 15:00:00,383.28,384.5,383.15,383.98,31809.0,383.28,384.5,383.15,383.98,31809.0
2020-08-31 09:30:00,382.67,386.47,382.52,383.42,13803.0,382.67,386.47,382.52,383.42,13803.0
2020-08-31 10:00:00,383.77,387.73,383.16,387.73,11989.0,383.77,387.73,383.16,387.73,11989.0
2020-08-31 11:00:00,387.12,388.09,385.43,387.71,14596.0,387.12,388.09,385.43,387.71,14596.0
2020-08-31 12:00:00,387.82,390.28,387.78,390.26,11978.0,387.82,390.28,387.78,390.26,11978.0
2020-08-31 13:00:00,390.6,391.07,389.55,389.67,9299.0,390.6,391.07,389.55,389.67,9299.0
2020-08-31 14:00:00,389.54,391.81,389.09,391.81,11490.0,389.54,391.81,389.09,391.81,11490.0
2020-08-31 15:00:00,391.78,393.4,390.36,390.95,59870.0,391.78,393.4,390.36,390.95,59870.0
2020-09-01 09:30:00,393.95,396.98,391.25,394.73,26076.0,393.95,396.98,391.25,394.73,26076.0
2020-09-01 10:00:00,395.18,396.69,393.81,395.83,31439.0,395.18,396.69,393.81,395.83,31439.0
2020-09-01 11:00:00,396.0,396.11,393.61,394.32,21435.0,396.0,396.11,393.61,394.32,21435.0
2020-09-01 12:00:00,394.47,395.26,393.92,394.83,6984.0,394.47,395.26,393.92,394.83,6984.0
2020-09-01 13:00:00,394.95,395.81,394.56,395.41,14917.0,394.95,395.81,394.56,395.41,14917.0
2020-09-01 14:00:00,395.4,396.4,395.3,395.91,11678.0,395.4,396.4,395.3,395.91,11678.0
2020-09-01 15:00:00,395.67,398.59,395.67,398.21,51418.0,395.67,398.59,395.67,398.21,51418.0
2020-09-02 09:30:00,399.0,403.81,398.63,402.34,25949.0,399.0,403.81,398.63,402.34,25949.0
2020-09-02 10:00:00,402.29,404.3,398.38,403.29,22093.0,402.29,404.3,398.38,403.29,22093.0
2020-09-02 11:00:00,403.24,403.24,400.17,400.54,15928.0,403.24,403.24,400.17,400.54,15928.0
2020-09-02 12:00:00,400.49,404.19,400.48,404.15,32537.0,400.49,404.19,400.48,404.15,32537.0
2020-09-02 13:00:00,403.99,407.45,403.95,405.57,28059.0,403.99,407.45,403.95,405.57,28059.0
2020-09-02 14:00:00,405.23,405.8,403.74,404.18,23164.0,405.23,405.8,403.74,404.18,23164.0
2020-09-02 15:00:00,404.08,407.45,403.79,406.17,57475.0,404.08,407.45,403.79,406.17,57475.0
2020-09-03 09:30:00,406.1,406.1,393.37,394.56,17189.0,406.1,406.1,393.37,394.56,17189.0
2020-09-03 10:00:00,394.48,394.68,386.65,388.09,23360.0,394.48,394.68,386.65,388.09,23360.0
2020-09-03 11:00:00,388.1,388.62,382.03,384.71,37580.0,388.1,388.62,382.03,384.71,37580.0
2020-09-03 12:00:00,384.7,384.7,379.94,379.94,20248.0,384.7,384.7,379.94,379.94,20248.0
2020-09-03 13:00:00,379.82,382.1,377.69,381.13,15648.0,379.82,382.1,377.69,381.13,15648.0
2020-09-03 14:00:00,380.65,383.02,379.26,379.93,18049.0,380.65,383.02,379.26,379.93,18049.0
2020-09-03 15:00:00,380.25,382.17,377.19,381.54,66584.0,380.25,382.17,377.19,381.54,66584.0
2020-09-04 09:30:00,382.11,383.03,373.34,374.98,20179.0,382.11,383.03,373.34,374.98,20179.0
2020-09-04 10:00:00,374.49,376.13,363.92,369.45,43727.0,374.49,376.13,363.92,369.45,43727.0
2020-09-04 11:00:00,369.05,370.2,363.83,369.27,35682.0,369.05,370.2,363.83,369.27,35682.0
2020-09-04 12:00:00,369.28,370.72,367.12,370.01,41996.0,369.28,370.72,367.12,370.01,41996.0
2020-09-04 13:00:00,369.54,370.65,367.22,369.64,16442.0,369.54,370.65,367.22,369.64,16442.0
2020-09-04 14:00:00,369.43,372.77,368.35,371.88,65264.0,369.43,372.77,368.35,371.88,65264.0
2020-09-04 15:00:00,372.84,374.25,370.21,370.64,47673.0,372.84,374.25,370.21,370.64,47673.0
2020-09-08 09:30:00,367.9,370.22,361.48,369.55,24242.0,367.9,370.22,361.48,369.55,24242.0
2020-09-08 10:00:00,369.78,370.13,366.85,368.68,24055.0,369.78,370.13,366.85,368.68,24055.0
2020-09-08 11:00:00,368.52,370.16,365.53,367.08,25501.0,368.52,370.16,365.53,367.08,25501.0
2020-09-08 12:00:00,366.78,367.7,364.21,365.01,15901.0,366.78,367.7,364.21,365.01,15901.0
2020-09-08 13:00:00,365.54,368.64,364.83,366.99,9896.0,365.54,368.64,364.83,366.99,9896.0
2020-09-08 14:00:00,367.58,368.0,361.63,363.99,13006.0,367.58,368.0,361.63,363.99,13006.0
2020-09-08 15:00:00,363.72,365.21,361.99,364.19,50731.0,363.72,365.21,361.99,364.19,50731.0
2020-09-09 09:30:00,366.37,370.11,365.04,369.71,16555.0,366.37,370.11,365.04,369.71,16555.0
2020-09-09 10:00:00,369.56,373.0,368.51,373.0,87815.0,369.56,373.0,368.51,373.0,87815.0
2020-09-09 11:00:00,372.74,374.32,371.98,373.64,23359.0,372.74,374.32,371.98,373.64,23359.0
2020-09-09 12:00:00,374.18,374.69,372.65,374.12,18636.0,374.18,374.69,372.65,374.12,18636.0
2020-09-09 13:00:00,374.2,375.39,373.16,373.16,17899.0,374.2,375.39,373.16,373.16,17899.0
2020-09-09 14:00:00,373.35,374.63,372.35,373.83,17108.0,373.35,374.63,372.35,373.83,17108.0
2020-09-09 15:00:00,374.23,376.28,373.54,374.21,49905.0,374.23,376.28,373.54,374.21,49905.0
2020-09-10 09:30:00,375.05,377.97,374.6,376.19,8514.0,375.05,377.97,374.6,376.19,8514.0
2020-09-10 10:00:00,375.0,378.69,373.0,373.22,16189.0,375.0,378.69,373.0,373.22,16189.0
2020-09-10 11:00:00,372.76,377.0,372.5,374.53,12208.0,372.76,377.0,372.5,374.53,12208.0
2020-09-10 12:00:00,375.3,375.72,372.12,373.86,9758.0,375.3,375.72,372.12,373.86,9758.0
2020-09-10 13:00:00,373.47,375.21,373.3,373.54,7435.0,373.47,375.21,373.3,373.54,7435.0
2020-09-10 14:00:00,373.23,373.55,367.0,369.6,16439.0,373.23,373.55,367.0,369.6,16439.0
2020-09-10 15:00:00,369.4,369.44,365.67,367.6,34353.0,369.4,369.44,365.67,367.6,34353.0
2020-09-11 09:30:00,369.44,371.78,368.23,368.5,18150.0,369.44,371.78,368.23,368.5,18150.0
2020-09-11 10:00:00,368.48,370.21,367.32,369.06,14461.0,368.48,370.21,367.32,369.06,14461.0
2020-09-11 11:00:00,367.9,369.77,366.17,366.64,10940.0,367.9,369.77,366.17,366.64,10940.0
2020-09-11 12:00:00,366.24,367.89,363.29,363.44,11870.0,366.24,367.89,363.29,363.44,11870.0
2020-09-11 13:00:00,362.93,363.43,360.27,361.0,11028.0,362.93,363.43,360.27,361.0,11028.0
2020-09-11 14:00:00,360.68,364.21,360.68,363.34,10014.0,360.68,364.21,360.68,363.34,10014.0
2020-09-11 15:00:00,362.87,365.25,361.5,364.66,49536.0,362.87,365.25,361.5,364.66,49536.0
2020-09-14 09:30:00,370.25,370.25,368.07,368.56,10050.0,370.25,370.25,368.07,368.56,10050.0
2020-09-14 10:00:00,368.48,370.05,367.78,368.25,11221.0,368.48,370.05,367.78,368.25,11221.0
2020-09-14 11:00:00,367.85,369.29,367.07,368.0,16286.0,367.85,369.29,367.07,368.0,16286.0
2020-09-14 12:00:00,368.08,368.55,366.9,367.0,5222.0,368.08,368.55,366.9,367.0,5222.0
2020-09-14 13:00:00,367.06,367.25,364.84,366.17,9568.0,367.06,367.25,364.84,366.17,9568.0
2020-09-14 14:00:00,366.05,366.91,365.08,365.61,9451.0,366.05,366.91,365.08,365.61,9451.0
2020-09-14 15:00:00,366.15,367.99,364.27,365.57,37734.0,366.15,367.99,364.27,365.57,37734.0
2020-09-15 09:30:00,367.18,371.35,366.95,370.6,24256.0,367.18,371.35,366.95,370.6,24256.0
2020-09-15 10:00:00,370.6,371.18,368.22,369.35,18562.0,370.6,371.18,368.22,369.35,18562.0
2020-09-15 11:00:00,369.27,370.58,368.85,370.28,12253.0,369.27,370.58,368.85,370.28,12253.0
2020-09-15 12:00:00,370.69,372.54,370.09,372.04,8381.0,370.69,372.54,370.09,372.04,8381.0
2020-09-15 13:00:00,372.03,372.61,371.04,371.31,9630.0,372.03,372.61,371.04,371.31,9630.0
2020-09-15 14:00:00,371.31,371.98,370.0,370.6,16042.0,371.31,371.98,370.0,370.6,16042.0
2020-09-15 15:00:00,371.01,371.28,368.0,369.14,47772.0,371.01,371.28,368.0,369.14,47772.0
2020-09-16 09:30:00,372.75,372.8,368.35,369.05,22883.0,372.75,372.8,368.35,369.05,22883.0
2020-09-16 10:00:00,369.1,369.33,365.62,366.27,16244.0,369.1,369.33,365.62,366.27,16244.0
2020-09-16 11:00:00,365.98,367.76,365.17,366.15,18961.0,365.98,367.76,365.17,366.15,18961.0
2020-09-16 12:00:00,366.37,366.78,365.39,365.87,12374.0,366.37,366.78,365.39,365.87,12374.0
2020-09-16 13:00:00,365.87,366.32,363.88,364.83,13615.0,365.87,366.32,363.88,364.83,13615.0
2020-09-16 14:00:00,365.15,365.35,360.95,361.84,39590.0,365.15,365.35,360.95,361.84,39590.0
2020-09-16 15:00:00,361.79,364.46,360.32,362.18,84176.0,361.79,364.46,360.32,362.18,84176.0
2020-09-17 09:30:00,357.53,358.74,352.14,357.34,53611.0,357.53,358.74,352.14,357.34,53611.0
2020-09-17 10:00:00,357.81,360.24,353.48,358.13,77572.0,357.81,360.24,353.48,358.13,77572.0
2020-09-17 11:00:00,358.28,360.46,355.3,355.89,40654.0,358.28,360.46,355.3,355.89,40654.0
2020-09-17 12:00:00,355.79,356.46,351.54,353.13,41636.0,355.79,356.46,351.54,353.13,41636.0
2020-09-17 13:00:00,353.11,354.28,351.72,353.12,33208.0,353.11,354.28,351.72,353.12,33208.0
2020-09-17 14:00:00,353.38,354.5,351.98,352.31,22577.0,353.38,354.5,351.98,352.31,22577.0
2020-09-17 15:00:00,352.74,354.49,350.64,354.37,73266.0,352.74,354.49,350.64,354.37,73266.0
2020-09-18 09:30:00,355.34,358.52,354.75,357.6,105949.0,355.34,358.52,354.75,357.6,105949.0
2020-09-18 10:00:00,357.67,359.33,353.49,354.43,31571.0,357.67,359.33,353.49,354.43,31571.0
2020-09-18 11:00:00,353.84,355.42,352.78,354.87,29030.0,353.84,355.42,352.78,354.87,29030.0
2020-09-18 12:00:00,354.87,355.7,351.77,352.54,30446.0,354.87,355.7,351.77,352.54,30446.0
2020-09-18 13:00:00,352.54,352.88,347.54,350.18,16811.0,352.54,352.88,347.54,350.18,16811.0
2020-09-18 14:00:00,349.99,353.25,349.19,353.25,21200.0,349.99,353.25,349.19,353.25,21200.0
2020-09-18 15:00:00,353.3,356.31,351.85,354.76,159888.0,353.3,356.31,351.85,354.76,159888.0
2020-09-21 09:30:00,350.8,354.91,348.68,354.91,19294.0,350.8,354.91,348.68,354.91,19294.0
2020-09-21 10:00:00,354.75,358.57,353.01,358.12,38999.0,354.75,358.57,353.01,358.12,38999.0
2020-09-21 11:00:00,358.74,362.76,358.56,362.76,10375.0,358.74,362.76,358.56,362.76,10375.0
2020-09-21 12:00:00,362.7,365.24,362.55,362.86,17887.0,362.7,365.24,362.55,362.86,17887.0
2020-09-21 13:00:00,362.99,364.82,362.11,363.29,11821.0,362.99,364.82,362.11,363.29,11821.0
2020-09-21 14:00:00,363.29,363.66,360.72,361.1,18794.0,363.29,363.66,360.72,361.1,18794.0
2020-09-21 15:00:00,361.1,365.06,360.95,364.8,43745.0,361.1,365.06,360.95,364.8,43745.0
2020-09-22 09:30:00,364.9,365.84,359.21,361.27,22264.0,364.9,365.84,359.21,361.27,22264.0
2020-09-22 10:00:00,361.86,366.97,361.47,363.27,38421.0,361.86,366.97,361.47,363.27,38421.0
2020-09-22 11:00:00,362.78,365.23,360.97,365.23,17716.0,362.78,365.23,360.97,365.23,17716.0
2020-09-22 12:00:00,364.66,365.55,363.2,363.7,10821.0,364.66,365.55,363.2,363.7,10821.0
2020-09-22 13:00:00,363.75,366.57,363.4,366.57,11920.0,363.75,366.57,363.4,366.57,11920.0
2020-09-22 14:00:00,366.76,367.42,365.65,367.42,11496.0,366.76,367.42,365.65,367.42,11496.0
2020-09-22 15:00:00,367.09,369.68,366.52,368.28,32783.0,367.09,369.68,366.52,368.28,32783.0
2020-09-23 09:30:00,367.78,369.62,365.0,369.37,12308.0,367.78,369.62,365.0,369.37,12308.0
2020-09-23 10:00:00,369.66,371.71,367.02,371.71,20561.0,369.66,371.71,367.02,371.71,20561.0
2020-09-23 11:00:00,371.56,372.3,367.72,368.23,20184.0,371.56,372.3,367.72,368.23,20184.0
2020-09-23 12:00:00,368.1,369.65,367.43,369.38,14115.0,368.1,369.65,367.43,369.38,14115.0
2020-09-23 13:00:00,369.33,369.83,367.93,367.98,11528.0,369.33,369.83,367.93,367.98,11528.0
2020-09-23 14:00:00,367.82,367.83,363.25,363.36,14785.0,367.82,367.83,363.25,363.36,14785.0
2020-09-23 15:00:00,363.77,365.0,362.65,364.06,42739.0,363.77,365.0,362.65,364.06,42739.0
2020-09-24 09:30:00,363.2,365.75,361.17,363.12,10143.0,363.2,365.75,361.17,363.12,10143.0
2020-09-24 10:00:00,363.01,366.6,361.49,364.28,11657.0,363.01,366.6,361.49,364.28,11657.0
2020-09-24 11:00:00,364.66,367.37,362.59,367.37,10906.0,364.66,367.37,362.59,367.37,10906.0
2020-09-24 12:00:00,367.22,367.85,365.7,367.49,7900.0,367.22,367.85,365.7,367.49,7900.0
2020-09-24 13:00:00,367.53,368.8,367.11,367.11,9638.0,367.53,368.8,367.11,367.11,9638.0
2020-09-24 14:00:00,367.3,367.69,364.01,364.01,9173.0,367.3,367.69,364.01,364.01,9173.0
2020-09-24 15:00:00,364.46,366.41,362.99,365.45,40022.0,364.46,366.41,362.99,365.45,40022.0
2020-09-25 09:30:00,364.95,367.37,364.58,367.1,10199.0,364.95,367.37,364.58,367.1,10199.0
2020-09-25 10:00:00,366.98,371.86,365.88,371.64,11719.0,366.98,371.86,365.88,371.64,11719.0
2020-09-25 11:00:00,371.55,373.95,371.17,372.43,18609.0,371.55,373.95,371.17,372.43,18609.0
2020-09-25 12:00:00,372.64,374.87,372.4,374.46,18063.0,372.64,374.87,372.4,374.46,18063.0
2020-09-25 13:00:00,374.44,377.67,374.15,377.01,19450.0,374.44,377.67,374.15,377.01,19450.0
2020-09-25 14:00:00,377.02,378.87,377.02,378.49,13365.0,377.02,378.87,377.02,378.49,13365.0
2020-09-25 15:00:00,378.26,380.65,377.59,377.82,58171.0,378.26,380.65,377.59,377.82,58171.0
2020-09-28 09:30:00,381.81,384.55,380.92,384.55,11240.0,381.81,384.55,380.92,384.55,11240.0
2020-09-28 10:00:00,384.36,387.0,382.79,383.55,29135.0,384.36,387.0,382.79,383.55,29135.0
2020-09-28 11:00:00,383.4,384.18,381.27,381.27,10579.0,383.4,384.18,381.27,381.27,10579.0
2020-09-28 12:00:00,381.19,382.25,380.16,382.07,13255.0,381.19,382.25,380.16,382.07,13255.0
2020-09-28 13:00:00,382.54,385.12,381.55,384.64,17968.0,382.54,385.12,381.55,384.64,17968.0
2020-09-28 14:00:00,384.44,385.81,383.7,384.2,13892.0,384.44,385.81,383.7,384.2,13892.0
2020-09-28 15:00:00,384.11,387.68,383.33,386.52,110617.0,384.11,387.68,383.33,386.52,110617.0
2020-09-29 09:30:00,388.22,392.55,387.49,391.81,10823.0,388.22,392.55,387.49,391.81,10823.0
2020-09-29 10:00:00,391.65,395.21,389.69,390.05,15063.0,391.65,395.21,389.69,390.05,15063.0
2020-09-29 11:00:00,389.69,391.36,388.44,389.02,9279.0,389.69,391.36,388.44,389.02,9279.0
2020-09-29 12:00:00,388.77,389.28,388.01,389.1,7622.0,388.77,389.28,388.01,389.1,7622.0
2020-09-29 13:00:00,388.88,388.96,387.01,387.98,11132.0,388.88,388.96,387.01,387.98,11132.0
2020-09-29 14:00:00,388.23,389.45,387.13,387.13,11119.0,388.23,389.45,387.13,387.13,11119.0
2020-09-29 15:00:00,387.44,388.26,385.0,385.03,60009.0,387.44,388.26,385.0,385.03,60009.0
2020-09-30 09:30:00,383.45,386.09,383.45,386.09,9597.0,383.45,386.09,383.45,386.09,9597.0
2020-09-30 10:00:00,387.15,391.05,386.44,390.53,35610.0,387.15,391.05,386.44,390.53,35610.0
2020-09-30 11:00:00,390.64,395.55,390.4,395.21,17806.0,390.64,395.55,390.4,395.21,17806.0
2020-09-30 12:00:00,395.24,396.81,395.1,396.28,27774.0,395.24,396.81,395.1,396.28,27774.0
2020-09-30 13:00:00,396.52,396.82,393.07,396.3,25166.0,396.52,396.82,393.07,396.3,25166.0
2020-09-30 14:00:00,396.12,397.26,391.48,393.42,19151.0,396.12,397.26,391.48,393.42,19151.0
2020-09-30 15:00:00,393.53,394.91,388.48,393.28,70747.0,393.53,394.91,388.48,393.28,70747.0
2020-10-01 09:30:00,396.29,398.16,394.5,394.97,18815.0,396.29,398.16,394.5,394.97,18815.0
2020-10-01 10:00:00,395.45,396.81,393.93,395.3,22621.0,395.45,396.81,393.93,395.3,22621.0
2020-10-01 11:00:00,395.33,396.81,394.66,395.36,16457.0,395.33,396.81,394.66,395.36,16457.0
2020-10-01 12:00:00,395.4,395.8,394.08,394.15,10536.0,395.4,395.8,394.08,394.15,10536.0
2020-10-01 13:00:00,394.2,395.13,393.38,393.69,19523.0,394.2,395.13,393.38,393.69,19523.0
2020-10-01 14:00:00,393.94,394.93,391.88,394.83,18778.0,393.94,394.93,391.88,394.83,18778.0
2020-10-01 15:00:00,394.81,395.71,393.23,394.71,43013.0,394.81,395.71,393.23,394.71,43013.0
2020-10-02 09:30:00,389.0,393.74,388.56,391.41,20138.0,389.0,393.74,388.56,391.41,20138.0
2020-10-02 10:00:00,391.73,393.82,390.64,391.99,14943.0,391.73,393.82,390.64,391.99,14943.0
2020-10-02 11:00:00,391.78,391.93,384.15,385.1,13244.0,391.78,391.93,384.15,385.1,13244.0
2020-10-02 12:00:00,384.53,387.38,382.68,386.28,14733.0,384.53,387.38,382.68,386.28,14733.0
2020-10-02 13:00:00,385.85,387.15,383.39,385.44,15274.0,385.85,387.15,383.39,385.44,15274.0
2020-10-02 14:00:00,386.1,386.85,384.41,385.37,13308.0,386.1,386.85,384.41,385.37,13308.0
2020-10-02 15:00:00,386.34,386.72,383.65,383.84,33163.0,386.34,386.72,383.65,383.84,33163.0
2020-10-05 09:30:00,385.75,389.69,385.27,387.87,11069.0,385.75,389.69,385.27,387.87,11069.0
2020-10-05 10:00:00,388.69,389.68,387.19,388.93,8000.0,388.69,389.68,387.19,388.93,8000.0
2020-10-05 11:00:00,388.87,389.6,387.3,388.25,5950.0,388.87,389.6,387.3,388.25,5950.0
2020-10-05 12:00:00,388.57,390.05,388.41,390.04,7702.0,388.57,390.05,388.41,390.04,7702.0
2020-10-05 13:00:00,390.23,390.73,388.51,388.94,6513.0,390.23,390.73,388.51,388.94,6513.0
2020-10-05 14:00:00,389.29,391.65,388.75,391.58,11735.0,389.29,391.65,388.75,391.58,11735.0
2020-10-05 15:00:00,391.76,392.83,390.68,391.94,42187.0,391.76,392.83,390.68,391.94,42187.0
2020-10-06 09:30:00,391.88,391.93,386.88,388.8,7386.0,391.88,391.93,386.88,388.8,7386.0
2020-10-06 10:00:00,389.33,392.77,389.33,390.69,14069.0,389.33,392.77,389.33,390.69,14069.0
2020-10-06 11:00:00,391.3,391.44,390.04,390.82,19602.0,391.3,391.44,390.04,390.82,19602.0
2020-10-06 12:00:00,391.03,392.96,391.03,392.38,8713.0,391.03,392.96,391.03,392.38,8713.0
2020-10-06 13:00:00,391.53,393.14,391.13,392.91,6519.0,391.53,393.14,391.13,392.91,6519.0
2020-10-06 14:00:00,392.88,393.54,387.39,388.82,9921.0,392.88,393.54,387.39,388.82,9921.0
2020-10-06 15:00:00,388.44,388.51,383.12,384.51,58918.0,388.44,388.51,383.12,384.51,58918.0
2020-10-07 09:30:00,387.35,391.55,387.35,388.87,5622.0,387.35,391.55,387.35,388.87,5622.0
2020-10-07 10:00:00,388.78,389.07,386.01,387.07,15567.0,388.78,389.07,386.01,387.07,15567.0
2020-10-07 11:00:00,386.91,388.64,386.91,388.25,11192.0,386.91,388.64,386.91,388.25,11192.0
2020-10-07 12:00:00,388.46,389.8,387.67,388.65,13026.0,388.46,389.8,387.67,388.65,13026.0
2020-10-07 13:00:00,388.99,389.06,387.36,389.0,14415.0,388.99,389.06,387.36,389.0,14415.0
2020-10-07 14:00:00,388.48,388.5,386.92,387.1,12356.0,388.48,388.5,386.92,387.1,12356.0
2020-10-07 15:00:00,387.06,387.56,385.26,386.12,50402.0,387.06,387.56,385.26,386.12,50402.0
2020-10-08 09:30:00,388.94,390.97,386.97,390.91,7072.0,388.94,390.97,386.97,390.91,7072.0
2020-10-08 10:00:00,388.61,388.61,385.81,387.09,7197.0,388.61,388.61,385.81,387.09,7197.0
2020-10-08 11:00:00,387.65,391.99,387.21,391.65,11119.0,387.65,391.99,387.21,391.65,11119.0
2020-10-08 12:00:00,391.9,392.21,391.43,391.62,6544.0,391.9,392.21,391.43,391.62,6544.0
2020-10-08 13:00:00,392.21,392.21,391.35,391.6,5546.0,392.21,392.21,391.35,391.6,5546.0
2020-10-08 14:00:00,391.25,394.39,391.08,393.79,15922.0,391.25,394.39,391.08,393.79,15922.0
2020-10-08 15:00:00,393.45,393.99,392.24,393.54,30609.0,393.45,393.99,392.24,393.54,30609.0
2020-10-09 09:30:00,395.0,396.26,394.09,395.56,8588.0,395.0,396.26,394.09,395.56,8588.0
2020-10-09 10:00:00,395.55,396.0,393.02,394.34,14110.0,395.55,396.0,393.02,394.34,14110.0
2020-10-09 11:00:00,394.56,396.54,394.37,396.13,14180.0,394.56,396.54,394.37,396.13,14180.0
2020-10-09 12:00:00,396.27,401.96,396.19,401.01,39166.0,396.27,401.96,396.19,401.01,39166.0
2020-10-09 13:00:00,401.23,401.76,398.72,399.55,13611.0,401.23,401.76,398.72,399.55,13611.0
2020-10-09 14:00:00,399.54,400.12,397.82,398.91,10514.0,399.54,400.12,397.82,398.91,10514.0
2020-10-09 15:00:00,398.57,401.0,398.19,400.83,23832.0,398.57,401.0,398.19,400.83,23832.0
2020-10-12 09:30:00,404.88,408.87,404.88,407.26,17974.0,404.88,408.87,404.88,407.26,17974.0
2020-10-12 10:00:00,407.41,413.34,407.39,412.36,17884.0,407.41,413.34,407.39,412.36,17884.0
2020-10-12 11:00:00,412.47,416.78,412.09,414.9,24586.0,412.47,416.78,412.09,414.9,24586.0
2020-10-12 12:00:00,415.06,421.31,414.99,418.79,20072.0,415.06,421.31,414.99,418.79,20072.0
2020-10-12 13:00:00,419.24,422.95,417.83,421.91,26786.0,419.24,422.95,417.83,421.91,26786.0
2020-10-12 14:00:00,422.41,424.52,419.59,424.15,34935.0,422.41,424.52,419.59,424.15,34935.0
2020-10-12 15:00:00,424.37,424.87,417.74,419.74,64098.0,424.37,424.87,417.74,419.74,64098.0
2020-10-13 09:30:00,421.81,424.8,419.9,422.16,25336.0,421.81,424.8,419.9,422.16,25336.0
2020-10-13 10:00:00,422.41,422.41,415.03,419.89,17341.0,422.41,422.41,415.03,419.89,17341.0
2020-10-13 11:00:00,420.39,422.79,419.42,421.38,31791.0,420.39,422.79,419.42,421.38,31791.0
2020-10-13 12:00:00,420.69,421.7,419.45,421.64,9345.0,420.69,421.7,419.45,421.64,9345.0
2020-10-13 13:00:00,421.53,422.74,419.83,419.83,18832.0,421.53,422.74,419.83,419.83,18832.0
2020-10-13 14:00:00,419.78,420.53,418.59,420.4,10317.0,419.78,420.53,418.59,420.4,10317.0
2020-10-13 15:00:00,420.15,423.64,419.95,421.85,33849.0,420.15,423.64,419.95,421.85,33849.0
2020-10-14 09:30:00,420.82,429.83,420.54,429.13,13913.0,420.82,429.83,420.54,429.13,13913.0
2020-10-14 10:00:00,429.56,430.86,424.64,425.31,13733.0,429.56,430.86,424.64,425.31,13733.0
2020-10-14 11:00:00,425.36,426.16,420.37,420.48,12384.0,425.36,426.16,420.37,420.48,12384.0
2020-10-14 12:00:00,420.46,420.46,417.2,417.52,9455.0,420.46,420.46,417.2,417.52,9455.0
2020-10-14 13:00:00,417.25,418.23,416.03,417.29,5950.0,417.25,418.23,416.03,417.29,5950.0
2020-10-14 14:00:00,418.02,419.25,416.98,419.25,6806.0,418.02,419.25,416.98,419.25,6806.0
2020-10-14 15:00:00,419.17,422.43,419.17,420.78,30940.0,419.17,422.43,419.17,420.78,30940.0
2020-10-15 09:30:00,416.42,421.0,416.42,421.0,11006.0,416.42,421.0,416.42,421.0,11006.0
2020-10-15 10:00:00,419.93,420.41,414.68,416.43,14194.0,419.93,420.41,414.68,416.43,14194.0
2020-10-15 11:00:00,416.62,420.0,416.36,418.12,10983.0,416.62,420.0,416.36,418.12,10983.0
2020-10-15 12:00:00,418.02,419.12,417.01,418.84,7162.0,418.02,419.12,417.01,418.84,7162.0
2020-10-15 13:00:00,418.87,421.94,418.68,421.94,8317.0,418.87,421.94,418.68,421.94,8317.0
2020-10-15 14:00:00,421.91,422.81,420.75,422.81,13665.0,421.91,422.81,420.75,422.81,13665.0
2020-10-15 15:00:00,422.84,423.94,421.37,422.91,43541.0,422.84,423.94,421.37,422.91,43541.0
2020-10-16 09:30:00,423.76,427.33,420.81,426.0,25363.0,423.76,427.33,420.81,426.0,25363.0
2020-10-16 10:00:00,426.54,429.7,425.99,428.19,11402.0,426.54,429.7,425.99,428.19,11402.0
2020-10-16 11:00:00,427.94,428.85,423.11,425.19,7943.0,427.94,428.85,423.11,425.19,7943.0
2020-10-16 12:00:00,424.52,424.52,422.46,423.59,10812.0,424.52,424.52,422.46,423.59,10812.0
2020-10-16 13:00:00,423.88,426.18,423.87,425.05,9220.0,423.88,426.18,423.87,425.05,9220.0
2020-10-16 14:00:00,425.1,426.51,424.46,426.51,10107.0,425.1,426.51,424.46,426.51,10107.0
2020-10-16 15:00:00,426.33,426.51,422.26,423.76,34364.0,426.33,426.51,422.26,423.76,34364.0
2020-10-19 09:30:00,424.12,430.34,424.11,427.62,9031.0,424.12,430.34,424.11,427.62,9031.0
2020-10-19 10:00:00,427.82,428.91,424.55,426.1,10652.0,427.82,428.91,424.55,426.1,10652.0
2020-10-19 11:00:00,426.46,428.82,424.9,427.97,14276.0,426.46,428.82,424.9,427.97,14276.0
2020-10-19 12:00:00,428.6,431.15,427.1,430.67,14295.0,428.6,431.15,427.1,430.67,14295.0
2020-10-19 13:00:00,430.54,430.54,425.79,426.96,12351.0,430.54,430.54,425.79,426.96,12351.0
2020-10-19 14:00:00,426.2,426.57,420.33,420.62,17489.0,426.2,426.57,420.33,420.62,17489.0
2020-10-19 15:00:00,420.34,420.65,417.54,419.61,28342.0,420.34,420.65,417.54,419.61,28342.0
2020-10-20 09:30:00,423.81,425.21,421.87,422.95,9491.0,423.81,425.21,421.87,422.95,9491.0
2020-10-20 10:00:00,421.91,426.06,421.32,422.85,12285.0,421.91,426.06,421.32,422.85,12285.0
2020-10-20 11:00:00,422.0,423.2,420.85,422.79,8899.0,422.0,423.2,420.85,422.79,8899.0
2020-10-20 12:00:00,423.39,424.95,422.87,423.09,8736.0,423.39,424.95,422.87,423.09,8736.0
2020-10-20 13:00:00,423.59,426.42,423.07,425.17,7486.0,423.59,426.42,423.07,425.17,7486.0
2020-10-20 14:00:00,425.24,425.93,423.06,423.06,8467.0,425.24,425.93,423.06,423.06,8467.0
2020-10-20 15:00:00,423.29,423.98,419.87,420.0,24715.0,423.29,423.98,419.87,420.0,24715.0
2020-10-21 09:30:00,421.47,426.42,421.47,425.84,7273.0,421.47,426.42,421.47,425.84,7273.0
2020-10-21 10:00:00,425.31,426.19,420.83,422.12,12110.0,425.31,426.19,420.83,422.12,12110.0
2020-10-21 11:00:00,421.78,421.98,417.35,418.21,10175.0,421.78,421.98,417.35,418.21,10175.0
2020-10-21 12:00:00,417.5,422.04,416.74,417.2,12533.0,417.5,422.04,416.74,417.2,12533.0
2020-10-21 13:00:00,416.77,419.78,416.48,419.4,12265.0,416.77,419.78,416.48,419.4,12265.0
2020-10-21 14:00:00,419.95,421.68,418.95,420.6,6688.0,419.95,421.68,418.95,420.6,6688.0
2020-10-21 15:00:00,421.24,421.42,418.62,419.51,23931.0,421.24,421.42,418.62,419.51,23931.0
2020-10-22 09:30:00,421.34,425.37,420.37,424.43,10949.0,421.34,425.37,420.37,424.43,10949.0
2020-10-22 10:00:00,423.11,426.99,417.56,419.51,10063.0,423.11,426.99,417.56,419.51,10063.0
2020-10-22 11:00:00,419.4,420.48,417.94,419.79,14936.0,419.4,420.48,417.94,419.79,14936.0
2020-10-22 12:00:00,419.75,421.49,419.75,421.09,9207.0,419.75,421.49,419.75,421.09,9207.0
2020-10-22 13:00:00,421.33,427.83,421.32,426.8,32897.0,421.33,427.83,421.32,426.8,32897.0
2020-10-22 14:00:00,427.14,427.73,425.68,426.68,20136.0,427.14,427.73,425.68,426.68,20136.0
2020-10-22 15:00:00,426.56,426.73,422.5,423.23,56998.0,426.56,426.73,422.5,423.23,56998.0
2020-10-23 09:30:00,428.32,429.73,424.22,427.76,14137.0,428.32,429.73,424.22,427.76,14137.0
2020-10-23 10:00:00,427.35,429.44,424.34,427.19,16032.0,427.35,429.44,424.34,427.19,16032.0
2020-10-23 11:00:00,426.78,428.46,424.39,424.75,6731.0,426.78,428.46,424.39,424.75,6731.0
2020-10-23 12:00:00,424.55,426.45,423.55,425.56,9047.0,424.55,426.45,423.55,425.56,9047.0
2020-10-23 13:00:00,425.78,427.83,425.22,427.83,6040.0,425.78,427.83,425.22,427.83,6040.0
2020-10-23 14:00:00,427.38,428.89,427.08,428.58,13058.0,427.38,428.89,427.08,428.58,13058.0
2020-10-23 15:00:00,428.48,429.72,427.52,429.43,18499.0,428.48,429.72,427.52,429.43,18499.0
2020-10-26 09:30:00,427.67,433.69,427.47,433.21,18040.0,427.67,433.69,427.47,433.21,18040.0
2020-10-26 10:00:00,432.69,434.93,429.03,429.03,23066.0,432.69,434.93,429.03,429.03,23066.0
2020-10-26 11:00:00,429.09,430.27,426.87,429.11,19431.0,429.09,430.27,426.87,429.11,19431.0
2020-10-26 12:00:00,429.03,430.28,426.84,428.17,24460.0,429.03,430.28,426.84,428.17,24460.0
2020-10-26 13:00:00,428.34,430.13,426.69,430.13,27425.0,428.34,430.13,426.69,430.13,27425.0
2020-10-26 14:00:00,430.25,430.82,426.69,427.69,31351.0,430.25,430.82,426.69,427.69,31351.0
2020-10-26 15:00:00,428.06,429.39,426.23,429.39,40812.0,428.06,429.39,426.23,429.39,40812.0
2020-10-27 09:30:00,429.84,437.38,429.84,436.85,10760.0,429.84,437.38,429.84,436.85,10760.0
2020-10-27 10:00:00,436.97,439.64,433.99,436.1,18688.0,436.97,439.64,433.99,436.1,18688.0
2020-10-27 11:00:00,436.12,438.6,434.9,437.11,23119.0,436.12,438.6,434.9,437.11,23119.0
2020-10-27 12:00:00,436.9,438.72,436.8,437.45,20408.0,436.9,438.72,436.8,437.45,20408.0
2020-10-27 13:00:00,437.44,441.28,436.43,440.12,20985.0,437.44,441.28,436.43,440.12,20985.0
2020-10-27 14:00:00,440.74,443.8,440.33,441.06,23320.0,440.74,443.8,440.33,441.06,23320.0
2020-10-27 15:00:00,441.0,444.96,440.91,442.85,51786.0,441.0,444.96,440.91,442.85,51786.0
2020-10-28 09:30:00,434.5,441.48,430.0,433.25,17590.0,434.5,441.48,430.0,433.25,17590.0
2020-10-28 10:00:00,435.36,437.37,430.38,435.61,27602.0,435.36,437.37,430.38,435.61,27602.0
2020-10-28 11:00:00,435.63,436.32,429.78,431.16,33222.0,435.63,436.32,429.78,431.16,33222.0
2020-10-28 12:00:00,430.72,431.65,423.41,425.07,23255.0,430.72,431.65,423.41,425.07,23255.0
2020-10-28 13:00:00,425.93,428.83,424.32,427.94,36239.0,425.93,428.83,424.32,427.94,36239.0
2020-10-28 14:00:00,427.19,427.88,423.01,425.53,20162.0,427.19,427.88,423.01,425.53,20162.0
2020-10-28 15:00:00,425.99,428.03,422.11,422.86,60451.0,425.99,428.03,422.11,422.86,60451.0
2020-10-29 09:30:00,440.0,453.2,433.08,444.06,62401.0,440.0,453.2,433.08,444.06,62401.0
2020-10-29 10:00:00,442.72,449.81,437.41,437.84,34544.0,442.72,449.81,437.41,437.84,34544.0
2020-10-29 11:00:00,441.92,448.59,439.77,444.84,29578.0,441.92,448.59,439.77,444.84,29578.0
2020-10-29 12:00:00,445.24,446.37,442.02,443.18,28966.0,445.24,446.37,442.02,443.18,28966.0
2020-10-29 13:00:00,443.99,447.97,441.45,446.81,34559.0,443.99,447.97,441.45,446.81,34559.0
2020-10-29 14:00:00,446.86,450.7,445.07,445.37,38252.0,446.86,450.7,445.07,445.37,38252.0
2020-10-29 15:00:00,445.69,447.41,441.8,441.8,56279.0,445.69,447.41,441.8,441.8,56279.0
2020-10-30 09:30:00,438.47,441.72,431.67,436.48,16639.0,438.47,441.72,431.67,436.48,16639.0
2020-10-30 10:00:00,435.0,436.24,423.28,424.55,37170.0,435.0,436.24,423.28,424.55,37170.0
2020-10-30 11:00:00,424.75,427.51,421.51,424.11,33321.0,424.75,427.51,421.51,424.11,33321.0
2020-10-30 12:00:00,424.62,429.55,424.61,427.06,22613.0,424.62,429.55,424.61,427.06,22613.0
2020-10-30 13:00:00,426.78,428.49,425.66,427.74,13706.0,426.78,428.49,425.66,427.74,13706.0
2020-10-30 14:00:00,427.83,428.79,423.55,425.37,22799.0,427.83,428.79,423.55,425.37,22799.0
2020-10-30 15:00:00,425.0,426.49,419.12,424.83,135742.0,425.0,426.49,419.12,424.83,135742.0
2020-11-02 09:30:00,430.48,446.0,430.48,442.99,27315.0,430.48,446.0,430.48,442.99,27315.0
2020-11-02 10:00:00,442.61,446.74,441.47,442.08,55979.0,442.61,446.74,441.47,442.08,55979.0
2020-11-02 11:00:00,441.21,442.64,439.34,441.15,30648.0,441.21,442.64,439.34,441.15,30648.0
2020-11-02 12:00:00,440.99,440.99,433.74,435.79,27694.0,440.99,440.99,433.74,435.79,27694.0
2020-11-02 13:00:00,436.3,436.47,429.36,430.0,22608.0,436.3,436.47,429.36,430.0,22608.0
2020-11-02 14:00:00,429.56,431.71,428.77,429.94,33659.0,429.56,431.71,428.77,429.94,33659.0
2020-11-02 15:00:00,430.08,431.98,428.08,431.03,79522.0,430.08,431.98,428.08,431.03,79522.0
2020-11-03 09:30:00,437.32,444.1,437.32,442.7,15587.0,437.32,444.1,437.32,442.7,15587.0
2020-11-03 10:00:00,441.98,448.29,439.01,446.09,24310.0,441.98,448.29,439.01,446.09,24310.0
2020-11-03 11:00:00,446.71,447.34,442.98,443.48,13856.0,446.71,447.34,442.98,443.48,13856.0
2020-11-03 12:00:00,443.19,446.22,441.66,445.37,15344.0,443.19,446.22,441.66,445.37,15344.0
2020-11-03 13:00:00,445.88,446.65,442.68,443.35,11565.0,445.88,446.65,442.68,443.35,11565.0
2020-11-03 14:00:00,443.78,445.18,443.33,443.34,12969.0,443.78,445.18,443.33,443.34,12969.0
2020-11-03 15:00:00,442.38,447.64,441.33,444.46,73321.0,442.38,447.64,441.33,444.46,73321.0
2020-11-04 09:30:00,455.26,482.5,451.58,461.68,83550.0,455.26,482.5,451.58,461.68,83550.0
2020-11-04 10:00:00,465.07,477.72,465.0,474.7,70927.0,465.07,477.72,465.0,474.7,70927.0
2020-11-04 11:00:00,475.67,479.1,471.95,477.6,47533.0,475.67,479.1,471.95,477.6,47533.0
2020-11-04 12:00:00,478.65,481.39,474.79,475.78,33447.0,478.65,481.39,474.79,475.78,33447.0
2020-11-04 13:00:00,476.0,476.91,472.18,472.95,32569.0,476.0,476.91,472.18,472.95,32569.0
2020-11-04 14:00:00,472.88,475.79,469.34,470.6,25419.0,472.88,475.79,469.34,470.6,25419.0
2020-11-04 15:00:00,471.01,471.5,466.65,468.61,77438.0,471.01,471.5,466.65,468.61,77438.0
2020-11-05 09:30:00,473.99,480.19,468.0,470.22,30513.0,473.99,480.19,468.0,470.22,30513.0
2020-11-05 10:00:00,470.6,473.2,466.3,468.07,33751.0,470.6,473.2,466.3,468.07,33751.0
2020-11-05 11:00:00,468.35,468.68,462.68,463.33,22431.0,468.35,468.68,462.68,463.33,22431.0
2020-11-05 12:00:00,463.85,466.29,462.93,465.28,16388.0,463.85,466.29,462.93,465.28,16388.0
2020-11-05 13:00:00,466.23,466.94,464.37,465.25,21837.0,466.23,466.94,464.37,465.25,21837.0
2020-11-05 14:00:00,466.97,469.29,464.83,467.4,21842.0,466.97,469.29,464.83,467.4,21842.0
2020-11-05 15:00:00,467.47,469.22,465.08,467.71,59714.0,467.47,469.22,465.08,467.71,59714.0
2020-11-06 09:30:00,469.99,471.31,466.36,467.03,12096.0,469.99,471.31,466.36,467.03,12096.0
2020-11-06 10:00:00,466.4,473.73,466.39,468.28,37209.0,466.4,473.73,466.39,468.28,37209.0
2020-11-06 11:00:00,467.88,472.05,467.8,470.26,14818.0,467.88,472.05,467.8,470.26,14818.0
2020-11-06 12:00:00,471.63,473.43,470.44,473.3,10577.0,471.63,473.43,470.44,473.3,10577.0
2020-11-06 13:00:00,473.82,478.8,472.36,474.47,97449.0,473.82,478.8,472.36,474.47,97449.0
2020-11-06 14:00:00,473.81,476.53,473.21,476.14,17733.0,473.81,476.53,473.21,476.14,17733.0
2020-11-06 15:00:00,476.0,479.15,475.1,478.03,70598.0,476.0,479.15,475.1,478.03,70598.0
2020-11-09 09:30:00,485.0,485.0,436.88,444.27,94247.0,485.0,485.0,436.88,444.27,94247.0
2020-11-09 10:00:00,444.48,455.97,442.72,452.71,76338.0,444.48,455.97,442.72,452.71,76338.0
2020-11-09 11:00:00,453.18,453.43,443.39,447.06,43369.0,453.18,453.43,443.39,447.06,43369.0
2020-11-09 12:00:00,446.68,447.73,437.05,440.05,37679.0,446.68,447.73,437.05,440.05,37679.0
2020-11-09 13:00:00,440.06,447.38,438.6,445.35,37565.0,440.06,447.38,438.6,445.35,37565.0
2020-11-09 14:00:00,444.97,445.33,440.52,442.29,35250.0,444.97,445.33,440.52,442.29,35250.0
2020-11-09 15:00:00,442.81,446.22,435.58,436.35,90241.0,442.81,446.22,435.58,436.35,90241.0
2020-11-10 09:30:00,431.89,437.01,426.76,429.33,51658.0,431.89,437.01,426.76,429.33,51658.0
2020-11-10 10:00:00,430.61,431.64,421.15,427.93,85530.0,430.61,431.64,421.15,427.93,85530.0
2020-11-10 11:00:00,426.89,440.0,426.88,439.09,42780.0,426.89,440.0,426.88,439.09,42780.0
2020-11-10 12:00:00,439.68,443.72,438.59,439.96,27699.0,439.68,443.72,438.59,439.96,27699.0
2020-11-10 13:00:00,439.57,442.35,433.03,435.49,49249.0,439.57,442.35,433.03,435.49,49249.0
2020-11-10 14:00:00,435.45,440.06,434.02,440.06,54845.0,435.45,440.06,434.02,440.06,54845.0
2020-11-10 15:00:00,440.03,441.82,436.02,441.68,144885.0,440.03,441.82,436.02,441.68,144885.0
2020-11-11 09:30:00,443.69,453.5,443.69,449.0,40073.0,443.69,453.5,443.69,449.0,40073.0
2020-11-11 10:00:00,448.95,452.51,447.54,450.44,35352.0,448.95,452.51,447.54,450.44,35352.0
2020-11-11 11:00:00,450.1,453.74,449.3,453.74,25242.0,450.1,453.74,449.3,453.74,25242.0
2020-11-11 12:00:00,453.96,454.54,450.9,451.91,27982.0,453.96,454.54,450.9,451.91,27982.0
2020-11-11 13:00:00,451.97,453.85,451.49,452.11,22776.0,451.97,453.85,451.49,452.11,22776.0
2020-11-11 14:00:00,452.29,453.42,449.33,450.05,35284.0,452.29,453.42,449.33,450.05,35284.0
2020-11-11 15:00:00,449.95,455.74,449.95,455.73,52699.0,449.95,455.74,449.95,455.73,52699.0
2020-11-12 09:30:00,459.62,462.56,455.09,456.31,28607.0,459.62,462.56,455.09,456.31,28607.0
2020-11-12 10:00:00,455.79,458.66,453.66,454.19,22122.0,455.79,458.66,453.66,454.19,22122.0
2020-11-12 11:00:00,454.56,455.67,450.2,450.9,21610.0,454.56,455.67,450.2,450.9,21610.0
2020-11-12 12:00:00,450.81,451.14,446.9,447.1,16848.0,450.81,451.14,446.9,447.1,16848.0
2020-11-12 13:00:00,447.69,449.83,445.49,449.17,14292.0,447.69,449.83,445.49,449.17,14292.0
2020-11-12 14:00:00,447.84,448.78,445.98,446.3,13534.0,447.84,448.78,445.98,446.3,13534.0
2020-11-12 15:00:00,446.24,450.09,445.06,449.22,53785.0,446.24,450.09,445.06,449.22,53785.0
2020-11-13 09:30:00,452.99,458.35,449.57,456.09,29036.0,452.99,458.35,449.57,456.09,29036.0
2020-11-13 10:00:00,455.68,456.67,452.85,454.41,13854.0,455.68,456.67,452.85,454.41,13854.0
2020-11-13 11:00:00,455.09,455.18,452.61,452.61,17170.0,455.09,455.18,452.61,452.61,17170.0
2020-11-13 12:00:00,452.43,454.47,451.73,452.69,6991.0,452.43,454.47,451.73,452.69,6991.0
2020-11-13 13:00:00,452.76,452.95,448.67,449.19,8918.0,452.76,452.95,448.67,449.19,8918.0
2020-11-13 14:00:00,449.67,453.02,449.66,452.99,8915.0,449.67,453.02,449.66,452.99,8915.0
2020-11-13 15:00:00,453.88,455.5,451.45,453.66,31295.0,453.88,455.5,451.45,453.66,31295.0
2020-11-16 09:30:00,452.09,456.45,448.81,450.37,23940.0,452.09,456.45,448.81,450.37,23940.0
2020-11-16 10:00:00,451.84,457.43,450.72,457.43,19696.0,451.84,457.43,450.72,457.43,19696.0
2020-11-16 11:00:00,458.11,459.43,453.66,454.66,19784.0,458.11,459.43,453.66,454.66,19784.0
2020-11-16 12:00:00,454.16,455.04,451.21,452.76,13711.0,454.16,455.04,451.21,452.76,13711.0
2020-11-16 13:00:00,452.17,453.55,451.67,452.89,8974.0,452.17,453.55,451.67,452.89,8974.0
2020-11-16 14:00:00,453.33,454.35,452.2,453.13,25955.0,453.33,454.35,452.2,453.13,25955.0
2020-11-16 15:00:00,453.16,456.22,452.7,455.88,42432.0,453.16,456.22,452.7,455.88,42432.0
2020-11-17 09:30:00,454.62,455.46,451.01,454.39,16134.0,454.62,455.46,451.01,454.39,16134.0
2020-11-17 10:00:00,454.42,454.91,450.54,453.8,19601.0,454.42,454.91,450.54,453.8,19601.0
2020-11-17 11:00:00,454.72,455.63,450.58,453.11,18377.0,454.72,455.63,450.58,453.11,18377.0
2020-11-17 12:00:00,452.7,455.0,451.52,454.7,10060.0,452.7,455.0,451.52,454.7,10060.0
2020-11-17 13:00:00,454.7,456.96,454.01,454.83,8348.0,454.7,456.96,454.01,454.83,8348.0
2020-11-17 14:00:00,455.16,457.0,454.03,456.56,11430.0,455.16,457.0,454.03,456.56,11430.0
2020-11-17 15:00:00,456.2,456.8,453.83,456.38,58393.0,456.2,456.8,453.83,456.38,58393.0
2020-11-18 09:30:00,451.36,455.0,447.19,447.31,14987.0,451.36,455.0,447.19,447.31,14987.0
2020-11-18 10:00:00,448.08,452.14,446.85,451.08,7641.0,448.08,452.14,446.85,451.08,7641.0
2020-11-18 11:00:00,451.73,452.54,448.98,449.14,7403.0,451.73,452.54,448.98,449.14,7403.0
2020-11-18 12:00:00,448.54,449.4,446.79,447.1,13970.0,448.54,449.4,446.79,447.1,13970.0
2020-11-18 13:00:00,447.11,448.13,444.41,445.69,13870.0,447.11,448.13,444.41,445.69,13870.0
2020-11-18 14:00:00,446.09,448.58,444.48,448.58,8655.0,446.09,448.58,444.48,448.58,8655.0
2020-11-18 15:00:00,448.43,449.64,443.65,444.06,70163.0,448.43,449.64,443.65,444.06,70163.0
2020-11-19 09:30:00,444.77,453.8,444.77,453.8,19070.0,444.77,453.8,444.77,453.8,19070.0
2020-11-19 10:00:00,454.02,455.24,451.46,454.42,21901.0,454.02,455.24,451.46,454.42,21901.0
2020-11-19 11:00:00,454.77,455.14,453.26,454.06,10110.0,454.77,455.14,453.26,454.06,10110.0
2020-11-19 12:00:00,454.4,455.19,451.28,452.04,15558.0,454.4,455.19,451.28,452.04,15558.0
2020-11-19 13:00:00,452.25,455.61,452.25,454.08,8725.0,452.25,455.61,452.25,454.08,8725.0
2020-11-19 14:00:00,454.56,455.33,453.51,453.58,10714.0,454.56,455.33,453.51,453.58,10714.0
2020-11-19 15:00:00,453.76,457.81,453.28,456.84,37306.0,453.76,457.81,453.28,456.84,37306.0
2020-11-20 09:30:00,456.23,460.82,455.0,458.0,28152.0,456.23,460.82,455.0,458.0,28152.0
2020-11-20 10:00:00,458.99,466.42,458.59,466.42,29298.0,458.99,466.42,458.59,466.42,29298.0
2020-11-20 11:00:00,466.31,467.87,464.67,465.09,12668.0,466.31,467.87,464.67,465.09,12668.0
2020-11-20 12:00:00,465.04,468.15,465.02,465.61,14039.0,465.04,468.15,465.02,465.61,14039.0
2020-11-20 13:00:00,465.97,468.62,465.09,467.98,14378.0,465.97,468.62,465.09,467.98,14378.0
2020-11-20 14:00:00,467.89,469.13,465.2,466.02,14585.0,467.89,469.13,465.2,466.02,14585.0
2020-11-20 15:00:00,466.42,467.88,464.0,464.29,52684.0,466.42,467.88,464.0,464.29,52684.0
2020-11-23 09:30:00,467.26,467.26,459.02,459.43,20477.0,467.26,467.26,459.02,459.43,20477.0
2020-11-23 10:00:00,459.88,459.88,453.71,456.61,24626.0,459.88,459.88,453.71,456.61,24626.0
2020-11-23 11:00:00,455.86,457.8,451.51,453.55,18463.0,455.86,457.8,451.51,453.55,18463.0
2020-11-23 12:00:00,453.23,453.23,450.8,450.98,10847.0,453.23,453.23,450.8,450.98,10847.0
2020-11-23 13:00:00,451.24,451.87,449.71,451.87,20610.0,451.24,451.87,449.71,451.87,20610.0
2020-11-23 14:00:00,451.87,454.86,451.87,454.86,9864.0,451.87,454.86,451.87,454.86,9864.0
2020-11-23 15:00:00,454.98,460.58,453.87,459.15,86509.0,454.98,460.58,453.87,459.15,86509.0
2020-11-24 09:30:00,458.99,466.77,452.76,453.94,25999.0,458.99,466.77,452.76,453.94,25999.0
2020-11-24 10:00:00,453.86,456.16,451.53,454.22,24185.0,453.86,456.16,451.53,454.22,24185.0
2020-11-24 11:00:00,454.18,458.5,452.62,452.63,14922.0,454.18,458.5,452.62,452.63,14922.0
2020-11-24 12:00:00,453.32,454.21,449.28,450.25,13392.0,453.32,454.21,449.28,450.25,13392.0
2020-11-24 13:00:00,449.78,452.18,446.63,449.43,16381.0,449.78,452.18,446.63,449.43,16381.0
2020-11-24 14:00:00,449.57,449.6,446.46,447.76,24214.0,449.57,449.6,446.46,447.76,24214.0
2020-11-24 15:00:00,447.62,449.17,446.57,446.85,46378.0,447.62,449.17,446.57,446.85,46378.0
2020-11-25 09:30:00,449.24,454.82,448.78,453.51,17143.0,449.24,454.82,448.78,453.51,17143.0
2020-11-25 10:00:00,453.47,453.5,445.18,445.18,16976.0,453.47,453.5,445.18,445.18,16976.0
2020-11-25 11:00:00,445.48,446.89,443.14,444.8,15055.0,445.48,446.89,443.14,444.8,15055.0
2020-11-25 12:00:00,445.01,448.31,444.82,447.51,7113.0,445.01,448.31,444.82,447.51,7113.0
2020-11-25 13:00:00,448.24,448.77,445.38,445.7,12033.0,448.24,448.77,445.38,445.7,12033.0
2020-11-25 14:00:00,445.54,447.14,444.43,446.13,14081.0,445.54,447.14,444.43,446.13,14081.0
2020-11-25 15:00:00,446.09,448.33,445.4,447.14,35899.0,446.09,448.33,445.4,447.14,35899.0
2020-11-27 09:30:00,452.05,452.82,446.68,449.55,12989.0,452.05,452.82,446.68,449.55,12989.0
2020-11-27 10:00:00,449.8,455.65,449.79,454.05,23080.0,449.8,455.65,449.79,454.05,23080.0
2020-11-27 11:00:00,453.58,454.78,449.06,450.79,12794.0,453.58,454.78,449.06,450.79,12794.0
2020-11-27 12:00:00,451.07,455.97,451.07,454.57,23025.0,451.07,455.97,451.07,454.57,23025.0
2020-11-30 09:30:00,454.77,458.73,454.61,455.75,16660.0,454.77,458.73,454.61,455.75,16660.0
2020-11-30 10:00:00,455.16,458.1,453.17,455.47,17155.0,455.16,458.1,453.17,455.47,17155.0
2020-11-30 11:00:00,455.51,455.53,451.31,452.91,22041.0,455.51,455.53,451.31,452.91,22041.0
2020-11-30 12:00:00,452.89,456.87,452.88,455.39,15257.0,452.89,456.87,452.88,455.39,15257.0
2020-11-30 13:00:00,455.54,457.36,455.22,456.32,7000.0,455.54,457.36,455.22,456.32,7000.0
2020-11-30 14:00:00,455.8,457.46,455.0,456.44,17002.0,455.8,457.46,455.0,456.44,17002.0
2020-11-30 15:00:00,456.82,461.09,455.8,461.05,64625.0,456.82,461.09,455.8,461.05,64625.0
2020-12-01 09:30:00,461.75,464.69,455.57,455.57,16036.0,461.75,464.69,455.57,455.57,16036.0
2020-12-01 10:00:00,456.73,458.2,452.22,455.78,28917.0,456.73,458.2,452.22,455.78,28917.0
2020-12-01 11:00:00,455.98,463.88,455.97,463.58,21421.0,455.98,463.88,455.97,463.58,21421.0
2020-12-01 12:00:00,462.54,463.76,461.24,463.44,20772.0,462.54,463.76,461.24,463.44,20772.0
2020-12-01 13:00:00,463.48,467.56,463.43,465.92,15604.0,463.48,467.56,463.43,465.92,15604.0
2020-12-01 14:00:00,466.23,467.16,465.33,465.9,12459.0,466.23,467.16,465.33,465.9,12459.0
2020-12-01 15:00:00,465.94,468.98,464.57,467.09,38745.0,465.94,468.98,464.57,467.09,38745.0
2020-12-02 09:30:00,465.51,467.5,462.0,465.64,16288.0,465.51,467.5,462.0,465.64,16288.0
2020-12-02 10:00:00,465.75,466.89,463.77,464.7,21005.0,465.75,466.89,463.77,464.7,21005.0
2020-12-02 11:00:00,464.64,467.05,464.64,465.6,8635.0,464.64,467.05,464.64,465.6,8635.0
2020-12-02 12:00:00,465.51,465.97,464.18,464.59,38993.0,465.51,465.97,464.18,464.59,38993.0
2020-12-02 13:00:00,464.89,465.38,464.04,464.31,19383.0,464.89,465.38,464.04,464.31,19383.0
2020-12-02 14:00:00,464.21,464.77,462.77,462.78,17847.0,464.21,464.77,462.77,462.78,17847.0
2020-12-02 15:00:00,462.94,464.18,461.5,462.32,39033.0,462.94,464.18,461.5,462.32,39033.0
2020-12-03 09:30:00,463.85,465.88,461.0,464.92,11718.0,463.85,465.88,461.0,464.92,11718.0
2020-12-03 10:00:00,464.91,467.83,463.53,463.62,62688.0,464.91,467.83,463.53,463.62,62688.0
2020-12-03 11:00:00,463.32,466.0,462.86,465.56,15498.0,463.32,466.0,462.86,465.56,15498.0
2020-12-03 12:00:00,465.7,466.11,462.55,463.64,9436.0,465.7,466.11,462.55,463.64,9436.0
2020-12-03 13:00:00,462.73,464.96,462.01,463.3,10713.0,462.73,464.96,462.01,463.3,10713.0
2020-12-03 14:00:00,464.03,464.03,461.8,462.85,12606.0,464.03,464.03,461.8,462.85,12606.0
2020-12-03 15:00:00,462.89,463.61,458.38,460.5,44269.0,462.89,463.61,458.38,460.5,44269.0
2020-12-04 09:30:00,462.96,462.96,456.02,458.26,25129.0,462.96,462.96,456.02,458.26,25129.0
2020-12-04 10:00:00,457.06,463.18,455.87,463.18,12032.0,457.06,463.18,455.87,463.18,12032.0
2020-12-04 11:00:00,463.26,463.26,457.12,457.12,23443.0,463.26,463.26,457.12,457.12,23443.0
2020-12-04 12:00:00,457.62,458.72,457.21,457.33,16255.0,457.62,458.72,457.21,457.33,16255.0
2020-12-04 13:00:00,457.76,458.96,456.63,458.15,9873.0,457.76,458.96,456.63,458.15,9873.0
2020-12-04 14:00:00,458.58,459.03,456.96,457.9,22855.0,458.58,459.03,456.96,457.9,22855.0
2020-12-04 15:00:00,457.97,458.44,456.2,457.2,58188.0,457.97,458.44,456.2,457.2,58188.0
2020-12-07 09:30:00,455.92,459.43,454.2,458.92,13873.0,455.92,459.43,454.2,458.92,13873.0
2020-12-07 10:00:00,459.43,462.7,459.0,460.4,19654.0,459.43,462.7,459.0,460.4,19654.0
2020-12-07 11:00:00,459.99,461.31,459.31,460.34,13480.0,459.99,461.31,459.31,460.34,13480.0
2020-12-07 12:00:00,459.88,460.65,459.06,460.0,21476.0,459.88,460.65,459.06,460.0,21476.0
2020-12-07 13:00:00,460.13,460.13,457.6,459.04,10725.0,460.13,460.13,457.6,459.04,10725.0
2020-12-07 14:00:00,458.63,458.84,456.33,458.78,18647.0,458.63,458.84,456.33,458.78,18647.0
2020-12-07 15:00:00,458.78,460.61,457.3,459.33,33483.0,458.78,460.61,457.3,459.33,33483.0
2020-12-08 09:30:00,461.23,461.92,453.3,454.86,15939.0,461.23,461.92,453.3,454.86,15939.0
2020-12-08 10:00:00,454.02,458.63,453.24,458.28,26393.0,454.02,458.63,453.24,458.28,26393.0
2020-12-08 11:00:00,457.94,458.4,455.4,456.34,44022.0,457.94,458.4,455.4,456.34,44022.0
2020-12-08 12:00:00,456.74,459.42,455.48,458.56,26535.0,456.74,459.42,455.48,458.56,26535.0
2020-12-08 13:00:00,458.28,458.86,457.34,458.33,12207.0,458.28,458.86,457.34,458.33,12207.0
2020-12-08 14:00:00,458.03,459.41,456.94,458.94,41581.0,458.03,459.41,456.94,458.94,41581.0
2020-12-08 15:00:00,458.59,461.53,458.16,460.76,63835.0,458.59,461.53,458.16,460.76,63835.0
2020-12-09 09:30:00,458.91,462.45,456.91,456.91,12079.0,458.91,462.45,456.91,456.91,12079.0
2020-12-09 10:00:00,456.62,457.54,452.78,457.02,16760.0,456.62,457.54,452.78,457.02,16760.0
2020-12-09 11:00:00,456.84,458.58,455.1,457.97,13437.0,456.84,458.58,455.1,457.97,13437.0
2020-12-09 12:00:00,458.05,459.55,452.62,453.45,35042.0,458.05,459.55,452.62,453.45,35042.0
2020-12-09 13:00:00,452.48,453.1,449.55,449.95,20632.0,452.48,453.1,449.55,449.95,20632.0
2020-12-09 14:00:00,449.84,451.94,449.5,449.97,17204.0,449.84,451.94,449.5,449.97,17204.0
2020-12-09 15:00:00,449.96,451.71,449.11,449.7,70239.0,449.96,451.71,449.11,449.7,70239.0
2020-12-10 09:30:00,450.49,456.05,449.04,454.93,19980.0,450.49,456.05,449.04,454.93,19980.0
2020-12-10 10:00:00,454.51,455.83,452.69,452.69,32702.0,454.51,455.83,452.69,452.69,32702.0
2020-12-10 11:00:00,452.92,454.6,451.02,451.25,30189.0,452.92,454.6,451.02,451.25,30189.0
2020-12-10 12:00:00,451.26,452.57,451.12,451.88,22307.0,451.26,452.57,451.12,451.88,22307.0
2020-12-10 13:00:00,452.41,454.15,452.39,453.91,21208.0,452.41,454.15,452.39,453.91,21208.0
2020-12-10 14:00:00,453.77,453.77,451.29,451.29,15983.0,453.77,453.77,451.29,451.29,15983.0
2020-12-10 15:00:00,451.76,455.14,451.71,454.27,67533.0,451.76,455.14,451.71,454.27,67533.0
2020-12-11 09:30:00,455.57,457.62,449.99,452.61,12139.0,455.57,457.62,449.99,452.61,12139.0
2020-12-11 10:00:00,453.94,455.79,450.77,452.25,32391.0,453.94,455.79,450.77,452.25,32391.0
2020-12-11 11:00:00,452.39,453.55,449.95,451.31,11336.0,452.39,453.55,449.95,451.31,11336.0
2020-12-11 12:00:00,451.93,452.87,447.82,450.58,9340.0,451.93,452.87,447.82,450.58,9340.0
2020-12-11 13:00:00,450.15,453.38,449.93,453.07,7055.0,450.15,453.38,449.93,453.07,7055.0
2020-12-11 14:00:00,453.4,455.13,451.89,453.94,22801.0,453.4,455.13,451.89,453.94,22801.0
2020-12-11 15:00:00,454.3,456.64,454.26,455.94,23364.0,454.3,456.64,454.26,455.94,23364.0
2020-12-14 09:30:00,458.84,477.37,458.36,471.79,40152.0,458.84,477.37,458.36,471.79,40152.0
2020-12-14 10:00:00,470.51,475.18,468.52,468.53,26854.0,470.51,475.18,468.52,468.53,26854.0
2020-12-14 11:00:00,468.58,468.95,463.75,464.3,14886.0,468.58,468.95,463.75,464.3,14886.0
2020-12-14 12:00:00,465.24,466.1,460.6,460.61,18851.0,465.24,466.1,460.6,460.61,18851.0
2020-12-14 13:00:00,462.22,464.0,460.23,463.3,19207.0,462.22,464.0,460.23,463.3,19207.0
2020-12-14 14:00:00,462.98,463.0,459.61,461.63,20530.0,462.98,463.0,459.61,461.63,20530.0
2020-12-14 15:00:00,461.5,461.51,457.27,457.57,64538.0,461.5,461.51,457.27,457.57,64538.0
2020-12-15 09:30:00,460.16,463.08,457.14,457.9,11710.0,460.16,463.08,457.14,457.9,11710.0
2020-12-15 10:00:00,458.04,461.56,453.79,460.41,28665.0,458.04,461.56,453.79,460.41,28665.0
2020-12-15 11:00:00,460.41,460.61,457.18,460.3,13829.0,460.41,460.61,457.18,460.3,13829.0
2020-12-15 12:00:00,460.42,465.51,460.42,464.22,13959.0,460.42,465.51,460.42,464.22,13959.0
2020-12-15 13:00:00,464.82,466.38,464.38,466.19,9494.0,464.82,466.38,464.38,466.19,9494.0
2020-12-15 14:00:00,465.88,467.4,464.43,464.5,10503.0,465.88,467.4,464.43,464.5,10503.0
2020-12-15 15:00:00,464.86,465.84,463.93,464.9,26303.0,464.86,465.84,463.93,464.9,26303.0
2020-12-16 09:30:00,466.53,468.18,463.45,466.73,20588.0,466.53,468.18,463.45,466.73,20588.0
2020-12-16 10:00:00,466.74,472.96,465.04,471.87,20238.0,466.74,472.96,465.04,471.87,20238.0
2020-12-16 11:00:00,471.95,474.3,468.79,469.08,18335.0,471.95,474.3,468.79,469.08,18335.0
2020-12-16 12:00:00,469.67,471.6,468.74,471.6,17402.0,469.67,471.6,468.74,471.6,17402.0
2020-12-16 13:00:00,471.34,472.49,470.06,470.5,12927.0,471.34,472.49,470.06,470.5,12927.0
2020-12-16 14:00:00,470.92,471.86,468.74,469.87,41607.0,470.92,471.86,468.74,469.87,41607.0
2020-12-16 15:00:00,470.14,470.35,467.59,467.6,48164.0,470.14,470.35,467.59,467.6,48164.0
2020-12-17 09:30:00,471.69,474.09,468.35,472.53,26010.0,471.69,474.09,468.35,472.53,26010.0
2020-12-17 10:00:00,472.74,477.57,472.29,476.8,18079.0,472.74,477.57,472.29,476.8,18079.0
2020-12-17 11:00:00,476.66,477.44,475.16,476.0,9467.0,476.66,477.44,475.16,476.0,9467.0
2020-12-17 12:00:00,476.02,476.02,470.69,471.01,16935.0,476.02,476.02,470.69,471.01,16935.0
2020-12-17 13:00:00,470.98,472.83,469.34,472.54,13856.0,470.98,472.83,469.34,472.54,13856.0
2020-12-17 14:00:00,471.87,473.66,471.65,473.48,14764.0,471.87,473.66,471.65,473.48,14764.0
2020-12-17 15:00:00,473.35,477.69,472.98,477.55,42917.0,473.35,477.69,472.98,477.55,42917.0
2020-12-18 09:30:00,478.29,478.94,474.0,478.5,83092.0,478.29,478.94,474.0,478.5,83092.0
2020-12-18 10:00:00,477.8,480.66,477.69,479.41,12914.0,477.8,480.66,477.69,479.41,12914.0
2020-12-18 11:00:00,479.27,481.82,475.82,476.43,18536.0,479.27,481.82,475.82,476.43,18536.0
2020-12-18 12:00:00,476.05,479.19,476.0,478.93,7788.0,476.05,479.19,476.0,478.93,7788.0
2020-12-18 13:00:00,478.59,478.8,477.11,478.43,6846.0,478.59,478.8,477.11,478.43,6846.0
2020-12-18 14:00:00,478.28,479.62,476.99,477.25,10245.0,478.28,479.62,476.99,477.25,10245.0
2020-12-18 15:00:00,477.4,486.99,476.92,485.37,83451.0,477.4,486.99,476.92,485.37,83451.0
2020-12-21 09:30:00,479.23,482.44,473.96,477.22,19472.0,479.23,482.44,473.96,477.22,19472.0
2020-12-21 10:00:00,476.73,477.02,470.26,471.92,21841.0,476.73,477.02,470.26,471.92,21841.0
2020-12-21 11:00:00,471.9,480.4,471.9,480.14,14827.0,471.9,480.4,471.9,480.14,14827.0
2020-12-21 12:00:00,479.87,483.76,479.79,483.55,8380.0,479.87,483.76,479.79,483.55,8380.0
2020-12-21 13:00:00,482.83,486.06,482.68,485.67,8550.0,482.83,486.06,482.68,485.67,8550.0
2020-12-21 14:00:00,485.61,489.99,485.14,488.19,30399.0,485.61,489.99,485.14,488.19,30399.0
2020-12-21 15:00:00,488.64,490.44,487.22,489.98,43921.0,488.64,490.44,487.22,489.98,43921.0
2020-12-22 09:30:00,488.01,494.49,487.76,493.36,11828.0,488.01,494.49,487.76,493.36,11828.0
2020-12-22 10:00:00,492.75,496.25,490.98,496.25,15686.0,492.75,496.25,490.98,496.25,15686.0
2020-12-22 11:00:00,496.95,496.95,492.0,493.12,20634.0,496.95,496.95,492.0,493.12,20634.0
2020-12-22 12:00:00,493.91,495.21,492.18,494.99,12977.0,493.91,495.21,492.18,494.99,12977.0
2020-12-22 13:00:00,495.36,496.66,494.56,496.24,10266.0,495.36,496.66,494.56,496.24,10266.0
2020-12-22 14:00:00,495.57,496.29,494.65,495.95,11134.0,495.57,496.29,494.65,495.95,11134.0
2020-12-22 15:00:00,496.3,499.62,495.6,499.31,57937.0,496.3,499.62,495.6,499.31,57937.0
2020-12-23 09:30:00,498.12,502.0,493.94,496.52,11943.0,498.12,502.0,493.94,496.52,11943.0
2020-12-23 10:00:00,496.47,496.5,492.82,494.25,11541.0,496.47,496.5,492.82,494.25,11541.0
2020-12-23 11:00:00,494.38,498.54,493.93,497.13,9732.0,494.38,498.54,493.93,497.13,9732.0
2020-12-23 12:00:00,496.88,499.98,496.62,498.2,6507.0,496.88,499.98,496.62,498.2,6507.0
2020-12-23 13:00:00,496.89,497.79,495.87,496.02,8334.0,496.89,497.79,495.87,496.02,8334.0
2020-12-23 14:00:00,495.79,496.48,494.96,495.16,7448.0,495.79,496.48,494.96,495.16,7448.0
2020-12-23 15:00:00,494.82,496.84,493.83,494.13,33439.0,494.82,496.84,493.83,494.13,33439.0
2020-12-24 09:30:00,495.82,499.12,495.0,497.7,4965.0,495.82,499.12,495.0,497.7,4965.0
2020-12-24 10:00:00,496.68,499.0,496.24,496.5,6736.0,496.68,499.0,496.24,496.5,6736.0
2020-12-24 11:00:00,496.8,496.89,493.16,494.06,4638.0,496.8,496.89,493.16,494.06,4638.0
2020-12-24 12:00:00,493.95,497.17,493.45,496.87,9023.0,493.95,497.17,493.45,496.87,9023.0
2020-12-28 09:30:00,503.55,503.83,497.46,498.36,21378.0,503.55,503.83,497.46,498.36,21378.0
2020-12-28 10:00:00,498.91,498.91,491.0,494.56,17131.0,498.91,498.91,491.0,494.56,17131.0
2020-12-28 11:00:00,495.65,495.95,493.6,494.19,5432.0,495.65,495.95,493.6,494.19,5432.0
2020-12-28 12:00:00,493.37,493.61,490.66,490.67,7105.0,493.37,493.61,490.66,490.67,7105.0
2020-12-28 13:00:00,490.52,492.69,490.25,492.55,6393.0,490.52,492.69,490.25,492.55,6393.0
2020-12-28 14:00:00,493.11,494.37,492.55,494.37,6598.0,493.11,494.37,492.55,494.37,6598.0
2020-12-28 15:00:00,494.26,495.33,494.26,495.05,17929.0,494.26,495.33,494.26,495.05,17929.0
2020-12-29 09:30:00,497.97,501.04,493.62,494.48,7558.0,497.97,501.04,493.62,494.48,7558.0
2020-12-29 10:00:00,495.59,496.81,493.05,496.57,8333.0,495.59,496.81,493.05,496.57,8333.0
2020-12-29 11:00:00,496.16,496.17,493.5,494.25,6703.0,496.16,496.17,493.5,494.25,6703.0
2020-12-29 12:00:00,494.34,494.4,490.04,490.98,9332.0,494.34,494.4,490.04,490.98,9332.0
2020-12-29 13:00:00,491.59,493.92,490.57,492.55,12421.0,491.59,493.92,490.57,492.55,12421.0
2020-12-29 14:00:00,492.57,493.02,491.96,493.0,9520.0,492.57,493.02,491.96,493.0,9520.0
2020-12-29 15:00:00,493.06,495.23,492.61,493.84,24506.0,493.06,495.23,492.61,493.84,24506.0
2020-12-30 09:30:00,497.7,501.29,495.16,496.26,9187.0,497.7,501.29,495.16,496.26,9187.0
2020-12-30 10:00:00,496.86,499.45,496.48,496.78,9685.0,496.86,499.45,496.48,496.78,9685.0
2020-12-30 11:00:00,497.3,497.45,494.69,495.03,5315.0,497.3,497.45,494.69,495.03,5315.0
2020-12-30 12:00:00,494.5,497.0,494.5,497.0,4638.0,494.5,497.0,494.5,497.0,4638.0
2020-12-30 13:00:00,496.78,499.48,496.76,499.14,6365.0,496.78,499.48,496.76,499.14,6365.0
2020-12-30 14:00:00,498.79,498.92,495.87,496.24,17209.0,498.79,498.92,495.87,496.24,17209.0
2020-12-30 15:00:00,495.97,497.48,495.23,497.36,23377.0,495.97,497.48,495.23,497.36,23377.0
2020-12-31 09:30:00,495.51,496.63,492.0,495.96,10827.0,495.51,496.63,492.0,495.96,10827.0
2020-12-31 10:00:00,496.59,498.18,494.43,495.02,11564.0,496.59,498.18,494.43,495.02,11564.0
2020-12-31 11:00:00,494.18,495.02,493.35,493.35,9995.0,494.18,495.02,493.35,493.35,9995.0
2020-12-31 12:00:00,493.92,495.72,493.92,494.5,6216.0,493.92,495.72,493.92,494.5,6216.0
2020-12-31 13:00:00,494.84,495.83,494.14,495.83,3700.0,494.84,495.83,494.14,495.83,3700.0
2020-12-31 14:00:00,495.84,498.89,495.29,498.51,6133.0,495.84,498.89,495.29,498.51,6133.0
2020-12-31 15:00:00,498.44,500.41,498.14,499.98,21061.0,498.44,500.41,498.14,499.98,21061.0
2021-01-04 09:30:00,503.0,503.95,495.63,502.54,30836.0,503.0,503.95,495.63,502.54,30836.0
2021-01-04 10:00:00,501.6,504.66,495.63,496.94,19212.0,501.6,504.66,495.63,496.94,19212.0
2021-01-04 11:00:00,495.19,495.65,488.0,488.42,19052.0,495.19,495.65,488.0,488.42,19052.0
2021-01-04 12:00:00,487.33,487.78,483.12,486.92,15989.0,487.33,487.78,483.12,486.92,15989.0
2021-01-04 13:00:00,487.43,491.0,487.03,490.54,16552.0,487.43,491.0,487.03,490.54,16552.0
2021-01-04 14:00:00,490.56,490.68,486.56,489.5,17880.0,490.56,490.68,486.56,489.5,17880.0
2021-01-04 15:00:00,489.03,492.48,487.48,491.93,46203.0,489.03,492.48,487.48,491.93,46203.0
2021-01-05 09:30:00,488.91,495.94,487.51,494.53,12998.0,488.91,495.94,487.51,494.53,12998.0
2021-01-05 10:00:00,495.3,498.25,493.93,495.36,11804.0,495.3,498.25,493.93,495.36,11804.0
2021-01-05 11:00:00,495.1,496.5,493.29,493.29,27459.0,495.1,496.5,493.29,493.29,27459.0
2021-01-05 12:00:00,493.55,493.62,490.91,492.92,14814.0,493.55,493.62,490.91,492.92,14814.0
2021-01-05 13:00:00,494.29,496.37,493.8,495.63,12439.0,494.29,496.37,493.8,495.63,12439.0
2021-01-05 14:00:00,496.26,498.12,494.8,496.99,18137.0,496.26,498.12,494.8,496.99,18137.0
2021-01-05 15:00:00,497.64,498.93,496.08,497.25,32860.0,497.64,498.93,496.08,497.25,32860.0
2021-01-06 09:30:00,489.05,491.67,485.85,486.01,30297.0,489.05,491.67,485.85,486.01,30297.0
2021-01-06 10:00:00,486.36,487.26,483.67,484.38,50027.0,486.36,487.26,483.67,484.38,50027.0
2021-01-06 11:00:00,484.13,484.47,480.28,480.61,42060.0,484.13,484.47,480.28,480.61,42060.0
2021-01-06 12:00:00,480.71,483.1,480.49,482.29,37769.0,480.71,483.1,480.49,482.29,37769.0
2021-01-06 13:00:00,482.22,484.5,481.5,482.02,43478.0,482.22,484.5,481.5,482.02,43478.0
2021-01-06 14:00:00,482.26,484.05,479.36,483.25,45859.0,482.26,484.05,479.36,483.25,45859.0
2021-01-06 15:00:00,482.22,485.02,480.3,483.64,83202.0,482.22,485.02,480.3,483.64,83202.0
2021-01-07 09:30:00,483.49,490.46,483.49,485.49,17733.0,483.49,490.46,483.49,485.49,17733.0
2021-01-07 10:00:00,485.73,490.89,485.19,489.31,33384.0,485.73,490.89,485.19,489.31,33384.0
2021-01-07 11:00:00,489.49,491.59,487.97,490.8,25982.0,489.49,491.59,487.97,490.8,25982.0
2021-01-07 12:00:00,491.19,493.66,490.76,493.62,12453.0,491.19,493.66,490.76,493.62,12453.0
2021-01-07 13:00:00,493.77,493.77,490.98,492.05,16498.0,493.77,493.77,490.98,492.05,16498.0
2021-01-07 14:00:00,492.0,492.01,487.58,489.38,24525.0,492.0,492.01,487.58,489.38,24525.0
2021-01-07 15:00:00,489.71,497.49,489.6,495.19,96306.0,489.71,497.49,489.6,495.19,96306.0
2021-01-08 09:30:00,499.79,511.44,499.29,508.57,26466.0,499.79,511.44,499.29,508.57,26466.0
2021-01-08 10:00:00,509.23,512.98,506.4,508.46,23945.0,509.23,512.98,506.4,508.46,23945.0
2021-01-08 11:00:00,508.46,509.6,507.22,508.0,18014.0,508.46,509.6,507.22,508.0,18014.0
2021-01-08 12:00:00,508.08,508.18,505.4,506.74,26896.0,508.08,508.18,505.4,506.74,26896.0
2021-01-08 13:00:00,506.92,507.7,504.72,507.52,21097.0,506.92,507.7,504.72,507.52,21097.0
2021-01-08 14:00:00,507.94,510.9,507.7,508.8,18104.0,507.94,510.9,507.7,508.8,18104.0
2021-01-08 15:00:00,508.81,513.56,508.19,513.21,56752.0,508.81,513.56,508.19,513.21,56752.0
2021-01-11 09:30:00,515.57,516.87,507.78,510.6,19245.0,515.57,516.87,507.78,510.6,19245.0
2021-01-11 10:00:00,511.56,515.15,507.12,514.67,14400.0,511.56,515.15,507.12,514.67,14400.0
2021-01-11 11:00:00,514.98,515.02,508.96,509.76,17680.0,514.98,515.02,508.96,509.76,17680.0
2021-01-11 12:00:00,509.75,510.47,508.35,509.23,11925.0,509.75,510.47,508.35,509.23,11925.0
2021-01-11 13:00:00,509.26,510.14,506.55,506.62,14676.0,509.26,510.14,506.55,506.62,14676.0
2021-01-11 14:00:00,506.0,506.84,503.83,506.84,15151.0,506.0,506.84,503.83,506.84,15151.0
2021-01-11 15:00:00,506.75,509.61,504.64,506.05,48268.0,506.75,509.61,504.64,506.05,48268.0
2021-01-12 09:30:00,507.87,509.47,502.79,502.81,17776.0,507.87,509.47,502.79,502.81,17776.0
2021-01-12 10:00:00,502.15,502.44,495.47,496.44,32571.0,502.15,502.44,495.47,496.44,32571.0
2021-01-12 11:00:00,495.91,499.16,495.33,495.44,18119.0,495.91,499.16,495.33,495.44,18119.0
2021-01-12 12:00:00,495.59,496.78,491.22,496.78,15373.0,495.59,496.78,491.22,496.78,15373.0
2021-01-12 13:00:00,496.92,499.72,496.4,498.59,17662.0,496.92,499.72,496.4,498.59,17662.0
2021-01-12 14:00:00,498.98,499.75,496.03,497.11,16852.0,498.98,499.75,496.03,497.11,16852.0
2021-01-12 15:00:00,497.77,498.32,495.91,497.6,38626.0,497.77,498.32,495.91,497.6,38626.0
2021-01-13 09:30:00,496.18,497.21,494.22,495.09,11795.0,496.18,497.21,494.22,495.09,11795.0
2021-01-13 10:00:00,496.0,500.03,495.05,499.58,9985.0,496.0,500.03,495.05,499.58,9985.0
2021-01-13 11:00:00,499.69,501.57,497.9,500.16,17415.0,499.69,501.57,497.9,500.16,17415.0
2021-01-13 12:00:00,500.45,500.48,495.67,496.13,13120.0,500.45,500.48,495.67,496.13,13120.0
2021-01-13 13:00:00,496.37,498.55,495.51,496.74,11290.0,496.37,498.55,495.51,496.74,11290.0
2021-01-13 14:00:00,497.31,498.77,495.74,496.58,16507.0,497.31,498.77,495.74,496.58,16507.0
2021-01-13 15:00:00,496.73,498.88,495.71,497.55,38821.0,496.73,498.88,495.71,497.55,38821.0
2021-01-14 09:30:00,497.31,499.75,494.0,497.31,15826.0,497.31,499.75,494.0,497.31,15826.0
2021-01-14 10:00:00,496.8,497.93,493.06,493.13,13963.0,496.8,497.93,493.06,493.13,13963.0
2021-01-14 11:00:00,492.69,493.93,489.47,490.1,21334.0,492.69,493.93,489.47,490.1,21334.0
2021-01-14 12:00:00,490.1,492.44,489.99,492.44,12110.0,490.1,492.44,489.99,492.44,12110.0
2021-01-14 13:00:00,491.94,492.46,490.05,491.8,19028.0,491.94,492.46,490.05,491.8,19028.0
2021-01-14 14:00:00,491.64,494.0,491.6,491.86,13918.0,491.64,494.0,491.6,491.86,13918.0
2021-01-14 15:00:00,492.07,492.14,487.89,488.9,48648.0,492.07,492.14,487.89,488.9,48648.0
2021-01-15 09:30:00,487.93,494.24,487.88,491.83,45047.0,487.93,494.24,487.88,491.83,45047.0
2021-01-15 10:00:00,490.84,491.58,483.46,484.18,28470.0,490.84,491.58,483.46,484.18,28470.0
2021-01-15 11:00:00,483.08,485.61,480.93,483.62,21576.0,483.08,485.61,480.93,483.62,21576.0
2021-01-15 12:00:00,483.26,484.54,482.01,483.17,11020.0,483.26,484.54,482.01,483.17,11020.0
2021-01-15 13:00:00,483.01,487.25,482.35,487.2,9053.0,483.01,487.25,482.35,487.2,9053.0
2021-01-15 14:00:00,487.25,490.12,487.25,488.44,8972.0,487.25,490.12,487.25,488.44,8972.0
2021-01-15 15:00:00,488.17,489.95,487.16,489.47,23171.0,488.17,489.95,487.16,489.47,23171.0
2021-01-19 09:30:00,488.09,489.3,482.52,484.13,21491.0,488.09,489.3,482.52,484.13,21491.0
2021-01-19 10:00:00,484.75,487.24,482.54,483.3,34581.0,484.75,487.24,482.54,483.3,34581.0
2021-01-19 11:00:00,483.27,484.8,481.35,483.88,17608.0,483.27,484.8,481.35,483.88,17608.0
2021-01-19 12:00:00,484.77,486.21,483.49,486.21,6131.0,484.77,486.21,483.49,486.21,6131.0
2021-01-19 13:00:00,486.69,487.2,485.3,487.03,9740.0,486.69,487.2,485.3,487.03,9740.0
2021-01-19 14:00:00,487.24,487.38,484.13,484.95,17918.0,487.24,487.38,484.13,484.95,17918.0
2021-01-19 15:00:00,485.1,486.59,484.62,484.68,37442.0,485.1,486.59,484.62,484.68,37442.0
2021-01-20 09:30:00,486.41,495.0,485.84,494.05,13776.0,486.41,495.0,485.84,494.05,13776.0
2021-01-20 10:00:00,493.0,496.5,492.17,492.4,15040.0,493.0,496.5,492.17,492.4,15040.0
2021-01-20 11:00:00,491.66,494.82,491.66,494.36,8698.0,491.66,494.82,491.66,494.36,8698.0
2021-01-20 12:00:00,494.56,495.88,492.69,495.04,10751.0,494.56,495.88,492.69,495.04,10751.0
2021-01-20 13:00:00,495.03,495.36,493.28,493.55,14997.0,495.03,495.36,493.28,493.55,14997.0
2021-01-20 14:00:00,493.76,496.78,493.59,495.7,15053.0,493.76,496.78,493.59,495.7,15053.0
2021-01-20 15:00:00,495.91,496.25,493.88,495.42,44154.0,495.91,496.25,493.88,495.42,44154.0
2021-01-21 09:30:00,493.0,496.45,487.54,488.56,11163.0,493.0,496.45,487.54,488.56,11163.0
2021-01-21 10:00:00,488.31,495.28,487.48,495.28,7139.0,488.31,495.28,487.48,495.28,7139.0
2021-01-21 11:00:00,495.0,495.68,491.86,493.43,12374.0,495.0,495.68,491.86,493.43,12374.0
2021-01-21 12:00:00,493.67,494.25,491.45,492.8,20083.0,493.67,494.25,491.45,492.8,20083.0
2021-01-21 13:00:00,492.86,496.46,492.61,495.59,8107.0,492.86,496.46,492.61,495.59,8107.0
2021-01-21 14:00:00,495.44,496.18,494.75,495.16,10496.0,495.44,496.18,494.75,495.16,10496.0
2021-01-21 15:00:00,495.02,498.56,494.81,496.71,43245.0,495.02,498.56,494.81,496.71,43245.0
2021-01-22 09:30:00,490.73,497.98,490.0,497.87,20958.0,490.73,497.98,490.0,497.87,20958.0
2021-01-22 10:00:00,498.16,498.98,495.39,495.89,18857.0,498.16,498.98,495.39,495.89,18857.0
2021-01-22 11:00:00,496.31,497.04,495.11,496.38,20541.0,496.31,497.04,495.11,496.38,20541.0
2021-01-22 12:00:00,496.37,497.43,495.71,495.99,10438.0,496.37,497.43,495.71,495.99,10438.0
2021-01-22 13:00:00,495.95,497.06,495.8,496.3,12865.0,495.95,497.06,495.8,496.3,12865.0
2021-01-22 14:00:00,496.05,496.54,494.9,495.83,39009.0,496.05,496.54,494.9,495.83,39009.0
2021-01-22 15:00:00,495.6,496.56,492.42,492.42,55218.0,495.6,496.56,492.42,492.42,55218.0
2021-01-25 09:30:00,492.47,495.97,491.17,493.0,12929.0,492.47,495.97,491.17,493.0,12929.0
2021-01-25 10:00:00,492.22,492.55,487.27,487.98,15461.0,492.22,492.55,487.27,487.98,15461.0
2021-01-25 11:00:00,487.2,488.77,482.09,484.77,21548.0,487.2,488.77,482.09,484.77,21548.0
2021-01-25 12:00:00,485.19,487.03,484.93,486.74,10690.0,485.19,487.03,484.93,486.74,10690.0
2021-01-25 13:00:00,486.67,488.57,486.06,487.77,15198.0,486.67,488.57,486.06,487.77,15198.0
2021-01-25 14:00:00,487.77,489.46,486.78,488.09,11991.0,487.77,489.46,486.78,488.09,11991.0
2021-01-25 15:00:00,488.03,490.67,487.3,489.21,35860.0,488.03,490.67,487.3,489.21,35860.0
2021-01-26 09:30:00,488.35,488.35,479.51,483.26,17224.0,488.35,488.35,479.51,483.26,17224.0
2021-01-26 10:00:00,484.45,484.59,476.32,478.74,33431.0,484.45,484.59,476.32,478.74,33431.0
2021-01-26 11:00:00,478.69,482.6,477.78,481.51,22994.0,478.69,482.6,477.78,481.51,22994.0
2021-01-26 12:00:00,481.45,483.81,479.61,480.43,27174.0,481.45,483.81,479.61,480.43,27174.0
2021-01-26 13:00:00,479.81,481.87,479.47,480.26,14253.0,479.81,481.87,479.47,480.26,14253.0
2021-01-26 14:00:00,479.91,480.78,477.75,479.63,13551.0,479.91,480.78,477.75,479.63,13551.0
2021-01-26 15:00:00,480.09,480.19,477.35,478.48,45830.0,480.09,480.19,477.35,478.48,45830.0
2021-01-27 09:30:00,474.86,475.81,461.18,469.44,31753.0,474.86,475.81,461.18,469.44,31753.0
2021-01-27 10:00:00,470.04,472.13,463.25,463.34,37084.0,470.04,472.13,463.25,463.34,37084.0
2021-01-27 11:00:00,463.57,464.34,458.96,459.05,37142.0,463.57,464.34,458.96,459.05,37142.0
2021-01-27 12:00:00,459.17,462.66,455.23,462.39,42075.0,459.17,462.66,455.23,462.39,42075.0
2021-01-27 13:00:00,462.27,464.44,461.37,464.28,32515.0,462.27,464.44,461.37,464.28,32515.0
2021-01-27 14:00:00,463.7,464.61,458.92,459.83,37291.0,463.7,464.61,458.92,459.83,37291.0
2021-01-27 15:00:00,459.75,465.54,459.5,465.22,104142.0,459.75,465.54,459.5,465.22,104142.0
2021-01-28 09:30:00,465.31,481.47,465.31,478.88,19710.0,465.31,481.47,465.31,478.88,19710.0
2021-01-28 10:00:00,478.85,484.17,478.85,482.09,15423.0,478.85,484.17,478.85,482.09,15423.0
2021-01-28 11:00:00,482.23,486.79,479.29,485.86,32529.0,482.23,486.79,479.29,485.86,32529.0
2021-01-28 12:00:00,485.91,489.73,485.24,488.9,32052.0,485.91,489.73,485.24,488.9,32052.0
2021-01-28 13:00:00,489.22,492.81,486.04,489.31,31489.0,489.22,492.81,486.04,489.31,31489.0
2021-01-28 14:00:00,489.67,490.41,482.18,484.73,58995.0,489.67,490.41,482.18,484.73,58995.0
2021-01-28 15:00:00,484.45,486.18,482.14,482.92,92018.0,484.45,486.18,482.14,482.92,92018.0
2021-01-29 09:30:00,481.05,489.97,479.05,487.55,18578.0,481.05,489.97,479.05,487.55,18578.0
2021-01-29 10:00:00,487.69,491.88,483.55,485.26,32442.0,487.69,491.88,483.55,485.26,32442.0
2021-01-29 11:00:00,484.71,484.77,479.11,480.34,33973.0,484.71,484.77,479.11,480.34,33973.0
2021-01-29 12:00:00,479.22,479.81,471.75,474.04,34834.0,479.22,479.81,471.75,474.04,34834.0
2021-01-29 13:00:00,474.17,477.57,472.28,476.19,32512.0,474.17,477.57,472.28,476.19,32512.0
2021-01-29 14:00:00,476.27,480.25,476.1,478.85,24620.0,476.27,480.25,476.1,478.85,24620.0
2021-01-29 15:00:00,479.07,482.06,477.24,478.68,58183.0,479.07,482.06,477.24,478.68,58183.0
2021-02-01 09:30:00,483.02,486.44,479.37,480.4,17705.0,483.02,486.44,479.37,480.4,17705.0
2021-02-01 10:00:00,480.14,490.12,480.14,487.81,49437.0,480.14,490.12,480.14,487.81,49437.0
2021-02-01 11:00:00,487.21,494.66,486.39,494.66,36365.0,487.21,494.66,486.39,494.66,36365.0
2021-02-01 12:00:00,494.17,497.65,493.44,496.86,36103.0,494.17,497.65,493.44,496.86,36103.0
2021-02-01 13:00:00,496.93,497.25,492.27,492.83,20387.0,496.93,497.25,492.27,492.83,20387.0
2021-02-01 14:00:00,492.52,493.9,492.06,493.59,48183.0,492.52,493.9,492.06,493.59,48183.0
2021-02-01 15:00:00,493.75,497.22,492.42,492.42,82912.0,493.75,497.22,492.42,492.42,82912.0
2021-02-02 09:30:00,504.34,522.9,502.0,515.54,110873.0,504.34,522.9,502.0,515.54,110873.0
2021-02-02 10:00:00,515.54,518.36,506.13,508.18,55701.0,515.54,518.36,506.13,508.18,55701.0
2021-02-02 11:00:00,508.43,511.0,507.66,508.09,29882.0,508.43,511.0,507.66,508.09,29882.0
2021-02-02 12:00:00,508.09,509.14,506.06,508.98,46629.0,508.09,509.14,506.06,508.98,46629.0
2021-02-02 13:00:00,508.98,509.6,506.29,507.34,34421.0,508.98,509.6,506.29,507.34,34421.0
2021-02-02 14:00:00,507.61,511.0,507.31,508.4,20152.0,507.61,511.0,507.31,508.4,20152.0
2021-02-02 15:00:00,508.37,508.89,506.5,506.65,111050.0,508.37,508.89,506.5,506.65,111050.0
2021-02-03 09:30:00,504.17,507.63,497.85,499.37,41990.0,504.17,507.63,497.85,499.37,41990.0
2021-02-03 10:00:00,500.84,502.09,493.04,494.0,44931.0,500.84,502.09,493.04,494.0,44931.0
2021-02-03 11:00:00,493.82,495.06,492.43,492.78,33175.0,493.82,495.06,492.43,492.78,33175.0
2021-02-03 12:00:00,492.83,496.06,491.7,496.05,32755.0,492.83,496.06,491.7,496.05,32755.0
2021-02-03 13:00:00,495.72,495.72,491.77,493.78,24542.0,495.72,495.72,491.77,493.78,24542.0
2021-02-03 14:00:00,493.77,494.05,488.74,488.74,33803.0,493.77,494.05,488.74,488.74,33803.0
2021-02-03 15:00:00,488.55,489.55,484.15,485.61,89374.0,488.55,489.55,484.15,485.61,89374.0
2021-02-04 09:30:00,487.91,494.5,487.2,488.93,29503.0,487.91,494.5,487.2,488.93,29503.0
2021-02-04 10:00:00,488.78,495.12,486.03,494.29,24678.0,488.78,495.12,486.03,494.29,24678.0
2021-02-04 11:00:00,494.21,494.21,490.22,491.47,22230.0,494.21,494.21,490.22,491.47,22230.0
2021-02-04 12:00:00,491.63,492.49,489.34,492.05,22484.0,491.63,492.49,489.34,492.05,22484.0
2021-02-04 13:00:00,492.27,493.66,488.05,491.47,36133.0,492.27,493.66,488.05,491.47,36133.0
2021-02-04 14:00:00,491.42,492.98,490.7,491.89,17752.0,491.42,492.98,490.7,491.89,17752.0
2021-02-04 15:00:00,491.64,494.44,490.74,494.43,69166.0,491.64,494.44,490.74,494.43,69166.0
2021-02-05 09:30:00,496.29,501.99,495.01,499.04,10630.0,496.29,501.99,495.01,499.04,10630.0
2021-02-05 10:00:00,497.96,502.24,497.95,501.8,22289.0,497.96,502.24,497.95,501.8,22289.0
2021-02-05 11:00:00,502.19,504.49,500.05,503.91,16458.0,502.19,504.49,500.05,503.91,16458.0
2021-02-05 12:00:00,504.17,506.0,502.94,503.27,24472.0,504.17,506.0,502.94,503.27,24472.0
2021-02-05 13:00:00,502.82,502.82,500.23,500.79,13619.0,502.82,502.82,500.23,500.79,13619.0
2021-02-05 14:00:00,500.77,502.94,500.69,501.23,14184.0,500.77,502.94,500.69,501.23,14184.0
2021-02-05 15:00:00,501.24,503.03,501.01,502.64,36228.0,501.24,503.03,501.01,502.64,36228.0
2021-02-08 09:30:00,504.31,510.25,502.78,507.28,15760.0,504.31,510.25,502.78,507.28,15760.0
2021-02-08 10:00:00,506.17,509.77,503.29,504.43,12850.0,506.17,509.77,503.29,504.43,12850.0
2021-02-08 11:00:00,504.29,504.43,495.66,496.19,28011.0,504.29,504.43,495.66,496.19,28011.0
2021-02-08 12:00:00,496.48,496.99,493.67,495.06,34201.0,496.48,496.99,493.67,495.06,34201.0
2021-02-08 13:00:00,495.1,495.35,493.63,493.73,28625.0,495.1,495.35,493.63,493.73,28625.0
2021-02-08 14:00:00,493.76,496.71,491.82,492.31,36335.0,493.76,496.71,491.82,492.31,36335.0
2021-02-08 15:00:00,491.66,495.96,491.44,495.76,47964.0,491.66,495.96,491.44,495.76,47964.0
2021-02-09 09:30:00,497.31,498.31,495.02,495.36,15583.0,497.31,498.31,495.02,495.36,15583.0
2021-02-09 10:00:00,494.83,495.85,493.57,494.63,24618.0,494.83,495.85,493.57,494.63,24618.0
2021-02-09 11:00:00,494.4,496.94,493.3,496.0,13653.0,494.4,496.94,493.3,496.0,13653.0
2021-02-09 12:00:00,495.91,498.23,495.75,496.62,12138.0,495.91,498.23,495.75,496.62,12138.0
2021-02-09 13:00:00,496.8,504.86,496.79,504.86,33028.0,496.8,504.86,496.79,504.86,33028.0
2021-02-09 14:00:00,504.37,506.28,503.29,505.86,35696.0,504.37,506.28,503.29,505.86,35696.0
2021-02-09 15:00:00,505.73,505.94,503.38,505.07,75605.0,505.73,505.94,503.38,505.07,75605.0
2021-02-10 09:30:00,509.26,511.32,505.31,509.03,22988.0,509.26,511.32,505.31,509.03,22988.0
2021-02-10 10:00:00,509.32,513.43,508.24,512.11,34669.0,509.32,513.43,508.24,512.11,34669.0
2021-02-10 11:00:00,511.85,519.0,511.26,518.38,53944.0,511.85,519.0,511.26,518.38,53944.0
2021-02-10 12:00:00,518.14,518.82,516.75,517.21,18787.0,518.14,518.82,516.75,517.21,18787.0
2021-02-10 13:00:00,517.08,518.76,515.01,516.71,16702.0,517.08,518.76,515.01,516.71,16702.0
2021-02-10 14:00:00,516.71,521.49,516.45,520.5,34318.0,516.71,521.49,516.45,520.5,34318.0
2021-02-10 15:00:00,520.18,521.05,515.52,516.54,88948.0,520.18,521.05,515.52,516.54,88948.0
2021-02-11 09:30:00,519.3,519.95,515.18,516.35,20045.0,519.3,519.95,515.18,516.35,20045.0
2021-02-11 10:00:00,517.39,522.5,516.52,520.24,25329.0,517.39,522.5,516.52,520.24,25329.0
2021-02-11 11:00:00,520.79,522.46,519.42,521.79,24981.0,520.79,522.46,519.42,521.79,24981.0
2021-02-11 12:00:00,522.33,525.72,521.21,525.72,30965.0,522.33,525.72,521.21,525.72,30965.0
2021-02-11 13:00:00,525.04,527.27,524.37,526.43,21378.0,525.04,527.27,524.37,526.43,21378.0
2021-02-11 14:00:00,526.15,527.7,524.65,526.36,17845.0,526.15,527.7,524.65,526.36,17845.0
2021-02-11 15:00:00,526.21,529.45,524.8,528.5,65554.0,526.21,529.45,524.8,528.5,65554.0
2021-02-12 09:30:00,530.43,535.0,528.0,532.6,9536.0,530.43,535.0,528.0,532.6,9536.0
2021-02-12 10:00:00,534.18,540.13,529.91,535.74,39724.0,534.18,540.13,529.91,535.74,39724.0
2021-02-12 11:00:00,536.07,540.79,536.06,540.78,18056.0,536.07,540.79,536.06,540.78,18056.0
2021-02-12 12:00:00,540.69,541.76,538.78,541.73,11656.0,540.69,541.76,538.78,541.73,11656.0
2021-02-12 13:00:00,541.1,541.64,537.79,538.41,20709.0,541.1,541.64,537.79,538.41,20709.0
2021-02-12 14:00:00,538.48,542.36,538.24,541.85,13807.0,538.48,542.36,538.24,541.85,13807.0
2021-02-12 15:00:00,541.89,545.85,541.48,544.08,41393.0,541.89,545.85,541.48,544.08,41393.0
2021-02-16 09:30:00,545.0,548.58,531.19,533.85,41605.0,545.0,548.58,531.19,533.85,41605.0
2021-02-16 10:00:00,534.01,541.44,533.8,536.29,31057.0,534.01,541.44,533.8,536.29,31057.0
2021-02-16 11:00:00,537.71,539.27,535.76,537.56,19222.0,537.71,539.27,535.76,537.56,19222.0
2021-02-16 12:00:00,537.43,538.94,536.55,538.0,18032.0,537.43,538.94,536.55,538.0,18032.0
2021-02-16 13:00:00,538.14,538.27,535.91,536.71,26138.0,538.14,538.27,535.91,536.71,26138.0
2021-02-16 14:00:00,536.71,539.4,536.64,539.19,17325.0,536.71,539.4,536.64,539.19,17325.0
2021-02-16 15:00:00,539.19,540.25,537.09,537.7,30068.0,539.19,540.25,537.09,537.7,30068.0
2021-02-17 09:30:00,535.9,544.56,532.06,542.79,22117.0,535.9,544.56,532.06,542.79,22117.0
2021-02-17 10:00:00,541.9,543.75,536.09,540.0,23729.0,541.9,543.75,536.09,540.0,23729.0
2021-02-17 11:00:00,539.65,539.7,535.0,536.08,26592.0,539.65,539.7,535.0,536.08,26592.0
2021-02-17 12:00:00,536.35,537.63,535.34,536.63,29730.0,536.35,537.63,535.34,536.63,29730.0
2021-02-17 13:00:00,536.51,537.19,535.1,536.32,18021.0,536.51,537.19,535.1,536.32,18021.0
2021-02-17 14:00:00,536.79,538.98,536.14,538.9,15782.0,536.79,538.98,536.14,538.9,15782.0
2021-02-17 15:00:00,538.72,541.39,538.72,540.16,31566.0,538.72,541.39,538.72,540.16,31566.0
2021-02-18 09:30:00,537.04,545.79,536.83,541.81,28718.0,537.04,545.79,536.83,541.81,28718.0
2021-02-18 10:00:00,541.94,557.19,535.17,555.43,116117.0,541.94,557.19,535.17,555.43,116117.0
2021-02-18 11:00:00,553.32,554.85,547.99,551.73,126107.0,553.32,554.85,547.99,551.73,126107.0
2021-02-18 12:00:00,551.73,564.0,551.04,563.36,89626.0,551.73,564.0,551.04,563.36,89626.0
2021-02-18 13:00:00,563.96,573.99,555.11,559.71,431330.0,563.96,573.99,555.11,559.71,431330.0
2021-02-18 14:00:00,559.87,564.2,553.65,557.14,97626.0,559.87,564.2,553.65,557.14,97626.0
2021-02-18 15:00:00,557.48,558.36,550.43,551.79,101199.0,557.48,558.36,550.43,551.79,101199.0
2021-02-19 09:30:00,560.99,563.56,552.6,558.2,79958.0,560.99,563.56,552.6,558.2,79958.0
2021-02-19 10:00:00,557.81,561.47,554.0,560.72,44801.0,557.81,561.47,554.0,560.72,44801.0
2021-02-19 11:00:00,560.97,562.46,556.15,557.02,32138.0,560.97,562.46,556.15,557.02,32138.0
2021-02-19 12:00:00,557.96,559.13,550.54,551.72,34743.0,557.96,559.13,550.54,551.72,34743.0
2021-02-19 13:00:00,551.57,552.12,548.19,548.44,28447.0,551.57,552.12,548.19,548.44,28447.0
2021-02-19 14:00:00,548.45,548.73,543.04,543.17,32419.0,548.45,548.73,543.04,543.17,32419.0
2021-02-19 15:00:00,543.6,546.28,542.75,544.0,67731.0,543.6,546.28,542.75,544.0,67731.0
2021-02-22 09:30:00,547.12,547.12,537.57,539.27,41407.0,547.12,547.12,537.57,539.27,41407.0
2021-02-22 10:00:00,539.93,541.79,534.01,537.44,29636.0,539.93,541.79,534.01,537.44,29636.0
2021-02-22 11:00:00,537.9,541.15,536.49,539.65,25189.0,537.9,541.15,536.49,539.65,25189.0
2021-02-22 12:00:00,539.34,540.4,537.85,538.58,24743.0,539.34,540.4,537.85,538.58,24743.0
2021-02-22 13:00:00,538.9,539.21,536.71,538.45,16260.0,538.9,539.21,536.71,538.45,16260.0
2021-02-22 14:00:00,538.38,540.36,536.2,536.9,21207.0,538.38,540.36,536.2,536.9,21207.0
2021-02-22 15:00:00,536.6,538.39,535.43,537.44,46347.0,536.6,538.39,535.43,537.44,46347.0
2021-02-23 09:30:00,535.3,535.3,517.21,519.81,46980.0,535.3,535.3,517.21,519.81,46980.0
2021-02-23 10:00:00,520.46,523.34,512.55,523.16,47359.0,520.46,523.34,512.55,523.16,47359.0
2021-02-23 11:00:00,522.59,523.59,514.12,514.96,26882.0,522.59,523.59,514.12,514.96,26882.0
2021-02-23 12:00:00,514.28,515.57,508.11,508.6,31267.0,514.28,515.57,508.11,508.6,31267.0
2021-02-23 13:00:00,508.44,516.44,508.19,515.67,31447.0,508.44,516.44,508.19,515.67,31447.0
2021-02-23 14:00:00,515.21,520.11,514.32,519.6,25736.0,515.21,520.11,514.32,519.6,25736.0
2021-02-23 15:00:00,519.49,526.81,519.16,525.23,56470.0,519.49,526.81,519.16,525.23,56470.0
2021-02-24 09:30:00,526.23,529.98,521.21,523.18,25738.0,526.23,529.98,521.21,523.18,25738.0
2021-02-24 10:00:00,522.47,524.52,517.27,524.14,17314.0,522.47,524.52,517.27,524.14,17314.0
2021-02-24 11:00:00,523.8,528.85,522.11,528.63,19100.0,523.8,528.85,522.11,528.63,19100.0
2021-02-24 12:00:00,528.44,530.77,527.49,528.9,18836.0,528.44,530.77,527.49,528.9,18836.0
2021-02-24 13:00:00,529.35,533.33,527.56,532.76,20534.0,529.35,533.33,527.56,532.76,20534.0
2021-02-24 14:00:00,532.4,533.64,530.88,533.6,17977.0,532.4,533.64,530.88,533.6,17977.0
2021-02-24 15:00:00,533.36,534.75,532.43,533.65,44793.0,533.36,534.75,532.43,533.65,44793.0
2021-02-25 09:30:00,530.08,535.38,530.08,535.08,14270.0,530.08,535.38,530.08,535.08,14270.0
2021-02-25 10:00:00,534.65,534.94,522.83,524.67,16614.0,534.65,534.94,522.83,524.67,16614.0
2021-02-25 11:00:00,525.41,527.47,518.24,518.93,16886.0,525.41,527.47,518.24,518.93,16886.0
2021-02-25 12:00:00,518.88,520.61,511.96,511.99,14653.0,518.88,520.61,511.96,511.99,14653.0
2021-02-25 13:00:00,512.06,517.13,509.45,514.08,18149.0,512.06,517.13,509.45,514.08,18149.0
2021-02-25 14:00:00,514.11,519.5,514.11,515.88,17687.0,514.11,519.5,514.11,515.88,17687.0
2021-02-25 15:00:00,516.19,519.28,512.45,518.29,55684.0,516.19,519.28,512.45,518.29,55684.0
2021-02-26 09:30:00,522.9,526.37,516.47,516.79,25934.0,522.9,526.37,516.47,516.79,25934.0
2021-02-26 10:00:00,516.18,520.69,507.34,520.69,44073.0,516.18,520.69,507.34,520.69,44073.0
2021-02-26 11:00:00,519.77,522.15,517.57,521.19,14064.0,519.77,522.15,517.57,521.19,14064.0
2021-02-26 12:00:00,521.6,521.85,517.4,518.07,35153.0,521.6,521.85,517.4,518.07,35153.0
2021-02-26 13:00:00,518.26,522.13,517.61,518.76,16403.0,518.26,522.13,517.61,518.76,16403.0
2021-02-26 14:00:00,519.28,523.11,516.71,520.56,18773.0,519.28,523.11,516.71,520.56,18773.0
2021-02-26 15:00:00,521.8,524.71,519.39,519.81,43363.0,521.8,524.71,519.39,519.81,43363.0
2021-03-01 09:30:00,529.68,531.84,521.35,530.15,33284.0,529.68,531.84,521.35,530.15,33284.0
2021-03-01 10:00:00,531.58,533.89,527.99,533.89,24338.0,531.58,533.89,527.99,533.89,24338.0
2021-03-01 11:00:00,533.94,533.94,530.55,533.49,16611.0,533.94,533.94,530.55,533.49,16611.0
2021-03-01 12:00:00,533.01,535.42,532.91,534.88,13612.0,533.01,535.42,532.91,534.88,13612.0
2021-03-01 13:00:00,534.64,537.64,533.55,536.45,9467.0,534.64,537.64,533.55,536.45,9467.0
2021-03-01 14:00:00,536.81,539.06,536.39,538.07,14118.0,536.81,539.06,536.39,538.07,14118.0
2021-03-01 15:00:00,538.02,541.29,537.3,538.75,66497.0,538.02,541.29,537.3,538.75,66497.0
2021-03-02 09:30:00,542.08,543.29,535.89,539.14,16328.0,542.08,543.29,535.89,539.14,16328.0
2021-03-02 10:00:00,538.98,538.98,530.02,530.48,19804.0,538.98,538.98,530.02,530.48,19804.0
2021-03-02 11:00:00,530.53,532.13,527.17,530.12,10261.0,530.53,532.13,527.17,530.12,10261.0
2021-03-02 12:00:00,529.87,532.33,529.17,531.08,6883.0,529.87,532.33,529.17,531.08,6883.0
2021-03-02 13:00:00,531.27,533.08,531.27,532.29,5100.0,531.27,533.08,531.27,532.29,5100.0
2021-03-02 14:00:00,532.43,533.01,530.91,532.56,9586.0,532.43,533.01,530.91,532.56,9586.0
2021-03-02 15:00:00,532.36,532.64,528.57,528.83,37528.0,532.36,532.64,528.57,528.83,37528.0
2021-03-03 09:30:00,524.76,526.31,511.71,512.12,21125.0,524.76,526.31,511.71,512.12,21125.0
2021-03-03 10:00:00,513.17,513.21,503.52,506.27,50758.0,513.17,513.21,503.52,506.27,50758.0
2021-03-03 11:00:00,507.47,512.6,506.78,509.62,12776.0,507.47,512.6,506.78,509.62,12776.0
2021-03-03 12:00:00,509.16,509.69,504.0,504.01,20446.0,509.16,509.69,504.0,504.01,20446.0
2021-03-03 13:00:00,503.97,505.47,502.0,502.28,39838.0,503.97,505.47,502.0,502.28,39838.0
2021-03-03 14:00:00,501.89,502.0,495.58,499.36,38201.0,501.89,502.0,495.58,499.36,38201.0
2021-03-03 15:00:00,500.11,501.14,496.83,497.88,54940.0,500.11,501.14,496.83,497.88,54940.0
2021-03-04 09:30:00,494.9,497.53,486.06,486.88,28389.0,494.9,497.53,486.06,486.88,28389.0
2021-03-04 10:00:00,486.08,494.95,484.04,494.38,34226.0,486.08,494.95,484.04,494.38,34226.0
2021-03-04 11:00:00,494.09,496.27,492.93,495.05,21673.0,494.09,496.27,492.93,495.05,21673.0
2021-03-04 12:00:00,495.38,495.69,483.09,484.26,35421.0,495.38,495.69,483.09,484.26,35421.0
2021-03-04 13:00:00,484.9,487.56,480.53,480.66,37002.0,484.9,487.56,480.53,480.66,37002.0
2021-03-04 14:00:00,481.03,488.1,480.51,486.86,38825.0,481.03,488.1,480.51,486.86,38825.0
2021-03-04 15:00:00,487.3,487.3,481.86,486.29,90139.0,487.3,487.3,481.86,486.29,90139.0
2021-03-05 09:30:00,486.0,489.35,481.19,485.52,27085.0,486.0,489.35,481.19,485.52,27085.0
2021-03-05 10:00:00,485.11,488.19,480.63,483.3,37879.0,485.11,488.19,480.63,483.3,37879.0
2021-03-05 11:00:00,482.79,485.88,478.19,485.67,56715.0,482.79,485.88,478.19,485.67,56715.0
2021-03-05 12:00:00,485.43,492.0,483.61,491.75,127614.0,485.43,492.0,483.61,491.75,127614.0
2021-03-05 13:00:00,491.69,498.35,489.51,497.54,39672.0,491.69,498.35,489.51,497.54,39672.0
2021-03-05 14:00:00,498.74,499.88,491.27,498.65,49012.0,498.74,499.88,491.27,498.65,49012.0
2021-03-05 15:00:00,498.9,504.53,497.3,499.95,79156.0,498.9,504.53,497.3,499.95,79156.0
2021-03-08 09:30:00,498.53,500.96,492.07,495.57,19316.0,498.53,500.96,492.07,495.57,19316.0
2021-03-08 10:00:00,496.28,504.37,496.02,502.02,14491.0,496.28,504.37,496.02,502.02,14491.0
2021-03-08 11:00:00,501.17,503.9,499.02,499.95,27419.0,501.17,503.9,499.02,499.95,27419.0
2021-03-08 12:00:00,499.78,501.27,497.38,499.01,39680.0,499.78,501.27,497.38,499.01,39680.0
2021-03-08 13:00:00,499.03,502.25,497.3,497.3,37384.0,499.03,502.25,497.3,497.3,37384.0
2021-03-08 14:00:00,497.37,498.8,493.31,493.84,86778.0,497.37,498.8,493.31,493.84,86778.0
2021-03-08 15:00:00,493.98,493.98,481.29,482.57,112124.0,493.98,493.98,481.29,482.57,112124.0
2021-03-09 09:30:00,500.33,505.27,497.78,504.95,39302.0,500.33,505.27,497.78,504.95,39302.0
2021-03-09 10:00:00,503.88,507.16,501.63,504.39,53967.0,503.88,507.16,501.63,504.39,53967.0
2021-03-09 11:00:00,504.27,505.06,500.53,500.97,27490.0,504.27,505.06,500.53,500.97,27490.0
2021-03-09 12:00:00,501.45,502.73,498.01,499.19,26266.0,501.45,502.73,498.01,499.19,26266.0
2021-03-09 13:00:00,499.6,501.24,497.3,498.59,42234.0,499.6,501.24,497.3,498.59,42234.0
2021-03-09 14:00:00,498.29,498.7,495.5,496.53,37541.0,498.29,498.7,495.5,496.53,37541.0
2021-03-09 15:00:00,496.54,498.67,493.09,493.57,79811.0,496.54,498.67,493.09,493.57,79811.0
2021-03-10 09:30:00,494.0,503.37,494.0,501.37,46634.0,494.0,503.37,494.0,501.37,46634.0
2021-03-10 10:00:00,501.36,505.2,500.66,501.01,33349.0,501.36,505.2,500.66,501.01,33349.0
2021-03-10 11:00:00,501.27,503.35,498.56,502.33,20234.0,501.27,503.35,498.56,502.33,20234.0
2021-03-10 12:00:00,502.93,502.95,497.82,500.85,24257.0,502.93,502.95,497.82,500.85,24257.0
2021-03-10 13:00:00,498.72,500.89,492.06,494.61,33483.0,498.72,500.89,492.06,494.61,33483.0
2021-03-10 14:00:00,493.91,494.4,490.24,493.07,21638.0,493.91,494.4,490.24,493.07,21638.0
2021-03-10 15:00:00,492.79,493.55,488.28,488.53,88998.0,492.79,493.55,488.28,488.53,88998.0
2021-03-11 09:30:00,495.7,499.04,494.85,495.95,16309.0,495.7,499.04,494.85,495.95,16309.0
2021-03-11 10:00:00,497.76,497.76,493.01,495.72,38784.0,497.76,497.76,493.01,495.72,38784.0
2021-03-11 11:00:00,495.98,499.48,495.96,498.52,26157.0,495.98,499.48,495.96,498.52,26157.0
2021-03-11 12:00:00,499.01,503.21,498.82,502.5,12092.0,499.01,503.21,498.82,502.5,12092.0
2021-03-11 13:00:00,502.86,504.44,500.38,500.39,11614.0,502.86,504.44,500.38,500.39,11614.0
2021-03-11 14:00:00,500.65,505.01,500.38,502.2,28395.0,500.65,505.01,500.38,502.2,28395.0
2021-03-11 15:00:00,502.19,504.23,501.66,502.94,31688.0,502.19,504.23,501.66,502.94,31688.0
2021-03-12 09:30:00,498.91,498.91,490.72,496.66,19007.0,498.91,498.91,490.72,496.66,19007.0
2021-03-12 10:00:00,495.93,496.91,486.74,488.27,23141.0,495.93,496.91,486.74,488.27,23141.0
2021-03-12 11:00:00,487.12,493.74,487.0,492.95,18614.0,487.12,493.74,487.0,492.95,18614.0
2021-03-12 12:00:00,492.79,494.53,490.6,491.59,15460.0,492.79,494.53,490.6,491.59,15460.0
2021-03-12 13:00:00,491.95,496.31,491.53,495.8,12231.0,491.95,496.31,491.53,495.8,12231.0
2021-03-12 14:00:00,495.15,495.76,493.48,495.52,10050.0,495.15,495.76,493.48,495.52,10050.0
2021-03-12 15:00:00,495.09,498.21,494.45,498.18,32145.0,495.09,498.21,494.45,498.18,32145.0
2021-03-15 09:30:00,499.89,503.16,498.61,503.12,9885.0,499.89,503.16,498.61,503.12,9885.0
2021-03-15 10:00:00,503.29,507.8,501.03,505.86,18608.0,503.29,507.8,501.03,505.86,18608.0
2021-03-15 11:00:00,505.87,505.87,502.52,504.34,8384.0,505.87,505.87,502.52,504.34,8384.0
2021-03-15 12:00:00,504.46,508.0,504.4,506.65,8478.0,504.46,508.0,504.4,506.65,8478.0
2021-03-15 13:00:00,506.54,509.7,506.54,509.35,18166.0,506.54,509.7,506.54,509.35,18166.0
2021-03-15 14:00:00,509.2,511.87,509.2,510.51,13114.0,509.2,511.87,509.2,510.51,13114.0
2021-03-15 15:00:00,510.38,513.23,510.07,512.52,27771.0,510.38,513.23,510.07,512.52,27771.0
2021-03-16 09:30:00,521.11,521.11,513.77,515.59,20452.0,521.11,521.11,513.77,515.59,20452.0
2021-03-16 10:00:00,514.89,515.52,513.25,514.97,15565.0,514.89,515.52,513.25,514.97,15565.0
2021-03-16 11:00:00,514.97,515.4,511.1,511.1,14592.0,514.97,515.4,511.1,511.1,14592.0
2021-03-16 12:00:00,510.55,510.84,506.83,506.94,11761.0,510.55,510.84,506.83,506.94,11761.0
2021-03-16 13:00:00,506.8,509.38,506.11,506.93,12405.0,506.8,509.38,506.11,506.93,12405.0
2021-03-16 14:00:00,507.46,507.55,502.47,503.95,15234.0,507.46,507.55,502.47,503.95,15234.0
2021-03-16 15:00:00,503.41,508.53,502.97,507.2,27669.0,503.41,508.53,502.97,507.2,27669.0
2021-03-17 09:30:00,503.57,506.88,498.35,504.2,11895.0,503.57,506.88,498.35,504.2,11895.0
2021-03-17 10:00:00,504.4,506.59,502.39,502.39,10749.0,504.4,506.59,502.39,502.39,10749.0
2021-03-17 11:00:00,501.96,502.48,497.84,499.53,23526.0,501.96,502.48,497.84,499.53,23526.0
2021-03-17 12:00:00,498.99,500.25,497.48,498.28,10609.0,498.99,500.25,497.48,498.28,10609.0
2021-03-17 13:00:00,498.17,501.12,497.84,499.59,9027.0,498.17,501.12,497.84,499.59,9027.0
2021-03-17 14:00:00,499.95,508.66,499.95,508.63,16578.0,499.95,508.66,499.95,508.63,16578.0
2021-03-17 15:00:00,508.73,509.14,503.26,504.28,62043.0,508.73,509.14,503.26,504.28,62043.0
2021-03-18 09:30:00,493.52,499.16,488.9,493.52,25474.0,493.52,499.16,488.9,493.52,25474.0
2021-03-18 10:00:00,493.52,493.52,486.53,488.73,37256.0,493.52,493.52,486.53,488.73,37256.0
2021-03-18 11:00:00,488.65,492.42,487.75,492.03,17722.0,488.65,492.42,487.75,492.03,17722.0
2021-03-18 12:00:00,492.17,494.7,489.49,489.65,27538.0,492.17,494.7,489.49,489.65,27538.0
2021-03-18 13:00:00,490.02,491.71,489.18,491.71,18330.0,490.02,491.71,489.18,491.71,18330.0
2021-03-18 14:00:00,491.83,492.23,485.03,486.04,31700.0,491.83,492.23,485.03,486.04,31700.0
2021-03-18 15:00:00,486.33,487.22,483.42,484.47,65147.0,486.33,487.22,483.42,484.47,65147.0
2021-03-19 09:30:00,482.58,487.22,481.04,483.61,83585.0,482.58,487.22,481.04,483.61,83585.0
2021-03-19 10:00:00,483.13,486.04,479.28,485.43,27746.0,483.13,486.04,479.28,485.43,27746.0
2021-03-19 11:00:00,485.25,486.15,481.45,484.42,31717.0,485.25,486.15,481.45,484.42,31717.0
2021-03-19 12:00:00,484.11,485.75,482.84,485.25,33260.0,484.11,485.75,482.84,485.25,33260.0
2021-03-19 13:00:00,484.9,485.9,483.77,484.5,25447.0,484.9,485.9,483.77,484.5,25447.0
2021-03-19 14:00:00,484.73,486.57,482.98,486.57,37674.0,484.73,486.57,482.98,486.57,37674.0
2021-03-19 15:00:00,486.95,486.99,484.22,484.88,119492.0,486.95,486.99,484.22,484.88,119492.0
2021-03-22 09:30:00,486.34,490.51,485.61,489.06,30868.0,486.34,490.51,485.61,489.06,30868.0
2021-03-22 10:00:00,488.94,489.28,486.45,488.35,35495.0,488.94,489.28,486.45,488.35,35495.0
2021-03-22 11:00:00,488.58,492.7,488.47,490.9,28758.0,488.58,492.7,488.47,490.9,28758.0
2021-03-22 12:00:00,490.92,492.29,490.5,491.59,27723.0,490.92,492.29,490.5,491.59,27723.0
2021-03-22 13:00:00,491.3,492.99,489.88,492.0,35030.0,491.3,492.99,489.88,492.0,35030.0
2021-03-22 14:00:00,492.47,493.94,490.49,491.2,28408.0,492.47,493.94,490.49,491.2,28408.0
2021-03-22 15:00:00,491.21,491.66,489.21,490.76,76551.0,491.21,491.66,489.21,490.76,76551.0
2021-03-23 09:30:00,490.09,492.39,485.94,487.11,12298.0,490.09,492.39,485.94,487.11,12298.0
2021-03-23 10:00:00,487.11,491.33,485.54,490.84,27478.0,487.11,491.33,485.54,490.84,27478.0
2021-03-23 11:00:00,490.87,492.45,486.48,487.23,23992.0,490.87,492.45,486.48,487.23,23992.0
2021-03-23 12:00:00,486.73,488.18,485.52,487.49,27907.0,486.73,488.18,485.52,487.49,27907.0
2021-03-23 13:00:00,487.69,489.59,486.65,488.66,13863.0,487.69,489.59,486.65,488.66,13863.0
2021-03-23 14:00:00,488.66,489.48,486.77,487.0,25416.0,488.66,489.48,486.77,487.0,25416.0
2021-03-23 15:00:00,486.82,489.12,485.12,487.43,45027.0,486.82,489.12,485.12,487.43,45027.0
2021-03-24 09:30:00,489.1,489.1,482.01,483.02,34653.0,489.1,489.1,482.01,483.02,34653.0
2021-03-24 10:00:00,481.87,483.78,476.53,483.22,15564.0,481.87,483.78,476.53,483.22,15564.0
2021-03-24 11:00:00,483.49,484.55,478.43,480.16,27933.0,483.49,484.55,478.43,480.16,27933.0
2021-03-24 12:00:00,480.36,480.4,477.2,477.2,13259.0,480.36,480.4,477.2,477.2,13259.0
2021-03-24 13:00:00,477.05,477.76,475.97,476.84,21118.0,477.05,477.76,475.97,476.84,21118.0
2021-03-24 14:00:00,476.74,476.74,472.53,473.2,32815.0,476.74,476.74,472.53,473.2,32815.0
2021-03-24 15:00:00,473.31,474.19,471.35,473.31,76739.0,473.31,474.19,471.35,473.31,76739.0
2021-03-25 09:30:00,471.5,471.81,462.0,465.56,35387.0,471.5,471.81,462.0,465.56,35387.0
2021-03-25 10:00:00,465.0,468.08,464.18,464.84,29652.0,465.0,468.08,464.18,464.84,29652.0
2021-03-25 11:00:00,464.11,466.82,462.59,466.0,23864.0,464.11,466.82,462.59,466.0,23864.0
2021-03-25 12:00:00,465.93,468.67,465.93,467.64,21569.0,465.93,468.67,465.93,467.64,21569.0
2021-03-25 13:00:00,467.37,468.79,466.12,467.16,21710.0,467.37,468.79,466.12,467.16,21710.0
2021-03-25 14:00:00,466.69,470.91,466.16,470.91,21371.0,466.69,470.91,466.16,470.91,21371.0
2021-03-25 15:00:00,471.29,474.16,470.39,471.86,46362.0,471.29,474.16,470.39,471.86,46362.0
2021-03-26 09:30:00,473.03,473.03,468.34,472.54,23840.0,473.03,473.03,468.34,472.54,23840.0
2021-03-26 10:00:00,472.79,474.16,468.28,469.15,27738.0,472.79,474.16,468.28,469.15,27738.0
2021-03-26 11:00:00,469.19,473.66,465.23,473.45,24695.0,469.19,473.66,465.23,473.45,24695.0
2021-03-26 12:00:00,473.81,475.32,472.86,473.73,24934.0,473.81,475.32,472.86,473.73,24934.0
2021-03-26 13:00:00,473.71,476.06,472.27,473.0,31118.0,473.71,476.06,472.27,473.0,31118.0
2021-03-26 14:00:00,472.97,475.77,469.99,474.37,29403.0,472.97,475.77,469.99,474.37,29403.0
2021-03-26 15:00:00,474.12,481.13,473.42,480.22,86272.0,474.12,481.13,473.42,480.22,86272.0
2021-03-29 09:30:00,480.02,481.52,475.66,475.79,17605.0,480.02,481.52,475.66,475.79,17605.0
2021-03-29 10:00:00,475.39,477.19,469.52,471.24,29149.0,475.39,477.19,469.52,471.24,29149.0
2021-03-29 11:00:00,470.81,478.61,469.41,478.61,22559.0,470.81,478.61,469.41,478.61,22559.0
2021-03-29 12:00:00,477.6,480.49,474.21,479.87,19115.0,477.6,480.49,474.21,479.87,19115.0
2021-03-29 13:00:00,479.96,482.8,479.92,480.37,23793.0,479.96,482.8,479.92,480.37,23793.0
2021-03-29 14:00:00,480.33,482.12,478.7,480.47,25844.0,480.33,482.12,478.7,480.47,25844.0
2021-03-29 15:00:00,480.65,481.72,477.94,479.22,39813.0,480.65,481.72,477.94,479.22,39813.0
2021-03-30 09:30:00,474.37,477.2,471.0,471.0,21486.0,474.37,477.2,471.0,471.0,21486.0
2021-03-30 10:00:00,470.93,474.33,469.1,473.08,35795.0,470.93,474.33,469.1,473.08,35795.0
2021-03-30 11:00:00,473.02,476.39,472.09,474.83,24584.0,473.02,476.39,472.09,474.83,24584.0
2021-03-30 12:00:00,474.08,475.81,472.87,474.25,15286.0,474.08,475.81,472.87,474.25,15286.0
2021-03-30 13:00:00,473.96,475.26,472.64,473.41,16894.0,473.96,475.26,472.64,473.41,16894.0
2021-03-30 14:00:00,473.39,477.57,472.95,477.16,14090.0,473.39,477.57,472.95,477.16,14090.0
2021-03-30 15:00:00,477.16,477.16,475.03,476.83,55930.0,477.16,477.16,475.03,476.83,55930.0
2021-03-31 09:30:00,481.52,493.0,479.68,489.32,23821.0,481.52,493.0,479.68,489.32,23821.0
2021-03-31 10:00:00,489.99,495.19,488.12,493.35,30393.0,489.99,495.19,488.12,493.35,30393.0
2021-03-31 11:00:00,493.8,494.51,491.78,493.9,20248.0,493.8,494.51,491.78,493.9,20248.0
2021-03-31 12:00:00,494.13,494.84,491.9,493.17,13812.0,494.13,494.84,491.9,493.17,13812.0
2021-03-31 13:00:00,492.5,493.04,489.67,491.8,31669.0,492.5,493.04,489.67,491.8,31669.0
2021-03-31 14:00:00,491.78,494.81,490.0,493.96,18386.0,491.78,494.81,490.0,493.96,18386.0
2021-03-31 15:00:00,494.33,495.0,487.85,489.82,89728.0,494.33,495.0,487.85,489.82,89728.0
2021-04-01 09:30:00,487.49,492.34,486.48,491.07,29796.0,487.49,492.34,486.48,491.07,29796.0
2021-04-01 10:00:00,491.49,494.4,488.97,494.05,25481.0,491.49,494.4,488.97,494.05,25481.0
2021-04-01 11:00:00,494.67,495.2,492.46,492.98,23385.0,494.67,495.2,492.46,492.98,23385.0
2021-04-01 12:00:00,492.94,493.5,491.61,492.26,19037.0,492.94,493.5,491.61,492.26,19037.0
2021-04-01 13:00:00,491.52,491.63,488.13,488.89,26259.0,491.52,491.63,488.13,488.89,26259.0
2021-04-01 14:00:00,488.59,488.76,484.56,484.88,41147.0,488.59,488.76,484.56,484.88,41147.0
2021-04-01 15:00:00,484.76,487.26,484.37,486.1,77985.0,484.76,487.26,484.37,486.1,77985.0
2021-04-05 09:30:00,488.0,489.12,486.42,487.29,15564.0,488.0,489.12,486.42,487.29,15564.0
2021-04-05 10:00:00,486.8,486.8,482.9,482.9,16085.0,486.8,486.8,482.9,482.9,16085.0
2021-04-05 11:00:00,483.4,486.46,482.98,483.48,21619.0,483.4,486.46,482.98,483.48,21619.0
2021-04-05 12:00:00,483.87,486.6,483.28,486.6,20016.0,483.87,486.6,483.28,486.6,20016.0
2021-04-05 13:00:00,487.01,489.79,486.11,489.35,10039.0,487.01,489.79,486.11,489.35,10039.0
2021-04-05 14:00:00,489.45,490.36,487.31,489.27,16484.0,489.45,490.36,487.31,489.27,16484.0
2021-04-05 15:00:00,488.92,492.61,488.13,491.24,46907.0,488.92,492.61,488.13,491.24,46907.0
2021-04-06 09:30:00,493.21,494.0,489.67,491.52,24640.0,493.21,494.0,489.67,491.52,24640.0
2021-04-06 10:00:00,491.56,496.41,490.4,495.42,26670.0,491.56,496.41,490.4,495.42,26670.0
2021-04-06 11:00:00,495.49,498.48,495.02,498.48,17983.0,495.49,498.48,495.02,498.48,17983.0
2021-04-06 12:00:00,498.14,499.07,496.34,496.71,15144.0,498.14,499.07,496.34,496.71,15144.0
2021-04-06 13:00:00,496.96,497.18,493.96,494.15,9948.0,496.96,497.18,493.96,494.15,9948.0
2021-04-06 14:00:00,494.02,495.83,493.82,494.1,16090.0,494.02,495.83,493.82,494.1,16090.0
2021-04-06 15:00:00,493.66,493.66,491.98,493.23,22265.0,493.66,493.66,491.98,493.23,22265.0
2021-04-07 09:30:00,492.54,493.79,489.57,491.41,6654.0,492.54,493.79,489.57,491.41,6654.0
2021-04-07 10:00:00,491.2,493.36,490.05,491.84,10652.0,491.2,493.36,490.05,491.84,10652.0
2021-04-07 11:00:00,492.22,493.14,489.95,490.28,11075.0,492.22,493.14,489.95,490.28,11075.0
2021-04-07 12:00:00,490.27,490.73,488.02,488.35,10961.0,490.27,490.73,488.02,488.35,10961.0
2021-04-07 13:00:00,488.2,491.29,487.0,488.83,18953.0,488.2,491.29,487.0,488.83,18953.0
2021-04-07 14:00:00,489.34,490.82,488.47,489.36,10024.0,489.34,490.82,488.47,489.36,10024.0
2021-04-07 15:00:00,489.9,490.42,487.31,489.54,31220.0,489.9,490.42,487.31,489.54,31220.0
2021-04-08 09:30:00,494.87,499.37,493.58,495.56,11942.0,494.87,499.37,493.58,495.56,11942.0
2021-04-08 10:00:00,495.67,498.5,493.24,498.5,8305.0,495.67,498.5,493.24,498.5,8305.0
2021-04-08 11:00:00,498.91,498.92,496.93,497.44,10026.0,498.91,498.92,496.93,497.44,10026.0
2021-04-08 12:00:00,496.74,497.74,495.9,496.75,5623.0,496.74,497.74,495.9,496.75,5623.0
2021-04-08 13:00:00,496.54,500.0,496.37,499.18,24263.0,496.54,500.0,496.37,499.18,24263.0
2021-04-08 14:00:00,499.27,499.82,498.59,499.25,12457.0,499.27,499.82,498.59,499.25,12457.0
2021-04-08 15:00:00,499.24,499.75,498.47,499.62,23294.0,499.24,499.75,498.47,499.62,23294.0
2021-04-09 09:30:00,499.59,501.0,496.56,499.54,10650.0,499.59,501.0,496.56,499.54,10650.0
2021-04-09 10:00:00,500.36,502.45,498.36,498.57,14669.0,500.36,502.45,498.36,498.57,14669.0
2021-04-09 11:00:00,499.31,501.99,498.9,500.64,27271.0,499.31,501.99,498.9,500.64,27271.0
2021-04-09 12:00:00,500.61,501.8,500.34,501.13,13760.0,500.61,501.8,500.34,501.13,13760.0
2021-04-09 13:00:00,501.09,501.32,497.59,499.07,25668.0,501.09,501.32,497.59,499.07,25668.0
2021-04-09 14:00:00,499.17,501.6,499.17,501.13,18686.0,499.17,501.6,499.17,501.13,18686.0
2021-04-09 15:00:00,501.28,504.16,500.91,503.42,54499.0,501.28,504.16,500.91,503.42,54499.0
2021-04-12 09:30:00,499.82,504.56,498.13,501.09,18555.0,499.82,504.56,498.13,501.09,18555.0
2021-04-12 10:00:00,500.7,505.87,499.32,505.84,35254.0,500.7,505.87,499.32,505.84,35254.0
2021-04-12 11:00:00,506.0,509.97,505.82,506.8,16794.0,506.0,509.97,505.82,506.8,16794.0
2021-04-12 12:00:00,506.45,507.89,506.45,507.72,11707.0,506.45,507.89,506.45,507.72,11707.0
2021-04-12 13:00:00,507.23,507.71,506.25,506.99,9062.0,507.23,507.71,506.25,506.99,9062.0
2021-04-12 14:00:00,507.59,507.84,504.28,504.6,7881.0,507.59,507.84,504.28,504.6,7881.0
2021-04-12 15:00:00,504.65,507.0,503.12,506.58,43254.0,504.65,507.0,503.12,506.58,43254.0
2021-04-13 09:30:00,508.66,516.81,508.51,514.53,13483.0,508.66,516.81,508.51,514.53,13483.0
2021-04-13 10:00:00,514.51,515.99,513.29,513.29,19308.0,514.51,515.99,513.29,513.29,19308.0
2021-04-13 11:00:00,513.29,513.95,512.0,513.45,21069.0,513.29,513.95,512.0,513.45,21069.0
2021-04-13 12:00:00,513.0,514.75,513.0,513.62,13938.0,513.0,514.75,513.0,513.62,13938.0
2021-04-13 13:00:00,514.0,515.78,513.59,515.23,8962.0,514.0,515.78,513.59,515.23,8962.0
2021-04-13 14:00:00,514.61,515.75,514.61,515.47,14052.0,514.61,515.75,514.61,515.47,14052.0
2021-04-13 15:00:00,516.04,517.68,515.26,516.94,34919.0,516.04,517.68,515.26,516.94,34919.0
2021-04-14 09:30:00,519.99,521.85,518.01,521.5,11183.0,519.99,521.85,518.01,521.5,11183.0
2021-04-14 10:00:00,520.82,523.2,517.04,517.04,13885.0,520.82,523.2,517.04,517.04,13885.0
2021-04-14 11:00:00,517.15,517.39,514.34,515.35,8788.0,517.15,517.39,514.34,515.35,8788.0
2021-04-14 12:00:00,514.86,518.2,513.82,517.36,9474.0,514.86,518.2,513.82,517.36,9474.0
2021-04-14 13:00:00,517.53,517.71,515.1,515.1,7767.0,517.53,517.71,515.1,515.1,7767.0
2021-04-14 14:00:00,514.82,516.07,513.86,513.86,9303.0,514.82,516.07,513.86,513.86,9303.0
2021-04-14 15:00:00,514.55,515.3,512.83,514.61,27571.0,514.55,515.3,512.83,514.61,27571.0
2021-04-15 09:30:00,520.0,523.03,518.47,521.27,14678.0,520.0,523.03,518.47,521.27,14678.0
2021-04-15 10:00:00,521.34,527.78,521.0,527.67,19066.0,521.34,527.78,521.0,527.67,19066.0
2021-04-15 11:00:00,526.91,528.73,526.74,528.22,19590.0,526.91,528.73,526.74,528.22,19590.0
2021-04-15 12:00:00,528.15,528.5,526.85,528.07,14896.0,528.15,528.5,526.85,528.07,14896.0
2021-04-15 13:00:00,527.92,529.09,525.79,528.21,12383.0,527.92,529.09,525.79,528.21,12383.0
2021-04-15 14:00:00,528.14,528.55,525.28,526.27,15631.0,528.14,528.55,525.28,526.27,15631.0
2021-04-15 15:00:00,526.23,530.27,525.04,528.2,56834.0,526.23,530.27,525.04,528.2,56834.0
2021-04-16 09:30:00,532.0,532.47,526.0,527.97,31743.0,532.0,532.47,526.0,527.97,31743.0
2021-04-16 10:00:00,527.95,529.47,526.64,527.76,15980.0,527.95,529.47,526.64,527.76,15980.0
2021-04-16 11:00:00,527.24,531.1,526.91,531.1,9228.0,527.24,531.1,526.91,531.1,9228.0
2021-04-16 12:00:00,531.51,532.55,530.69,531.54,8635.0,531.51,532.55,530.69,531.54,8635.0
2021-04-16 13:00:00,531.41,531.85,530.51,530.74,8881.0,531.41,531.85,530.51,530.74,8881.0
2021-04-16 14:00:00,530.99,532.55,530.99,532.44,15768.0,530.99,532.55,530.99,532.44,15768.0
2021-04-16 15:00:00,532.64,536.03,532.59,535.45,48578.0,532.64,536.03,532.59,535.45,48578.0
2021-04-19 09:30:00,533.28,533.92,528.99,529.34,14649.0,533.28,533.92,528.99,529.34,14649.0
2021-04-19 10:00:00,529.53,532.89,526.67,532.67,17848.0,529.53,532.89,526.67,532.67,17848.0
2021-04-19 11:00:00,533.17,535.4,528.38,529.93,24502.0,533.17,535.4,528.38,529.93,24502.0
2021-04-19 12:00:00,529.9,530.71,527.19,527.88,14418.0,529.9,530.71,527.19,527.88,14418.0
2021-04-19 13:00:00,527.87,529.68,527.79,528.35,9619.0,527.87,529.68,527.79,528.35,9619.0
2021-04-19 14:00:00,528.47,530.05,527.65,530.05,11134.0,528.47,530.05,527.65,530.05,11134.0
2021-04-19 15:00:00,529.68,529.68,527.21,528.63,30670.0,529.68,529.68,527.21,528.63,30670.0
2021-04-20 09:30:00,529.31,538.19,529.31,536.4,16892.0,529.31,538.19,529.31,536.4,16892.0
2021-04-20 10:00:00,536.09,537.52,532.41,532.73,18633.0,536.09,537.52,532.41,532.73,18633.0
2021-04-20 11:00:00,532.81,534.94,531.05,531.1,16160.0,532.81,534.94,531.05,531.1,16160.0
2021-04-20 12:00:00,530.95,531.37,528.24,530.22,7422.0,530.95,531.37,528.24,530.22,7422.0
2021-04-20 13:00:00,529.96,531.84,529.95,531.83,6032.0,529.96,531.84,529.95,531.83,6032.0
2021-04-20 14:00:00,531.75,532.51,530.61,530.94,8391.0,531.75,532.51,530.61,530.94,8391.0
2021-04-20 15:00:00,531.41,532.65,530.72,532.42,21828.0,531.41,532.65,530.72,532.42,21828.0
2021-04-21 09:30:00,531.53,537.08,530.93,536.76,11633.0,531.53,537.08,530.93,536.76,11633.0
2021-04-21 10:00:00,537.45,540.69,535.57,540.06,23375.0,537.45,540.69,535.57,540.06,23375.0
2021-04-21 11:00:00,540.32,545.96,540.32,545.96,21624.0,540.32,545.96,540.32,545.96,21624.0
2021-04-21 12:00:00,545.89,546.31,542.41,542.87,14322.0,545.89,546.31,542.41,542.87,14322.0
2021-04-21 13:00:00,543.0,543.25,539.26,540.02,12830.0,543.0,543.25,539.26,540.02,12830.0
2021-04-21 14:00:00,539.94,540.43,538.08,538.08,7264.0,539.94,540.43,538.08,538.08,7264.0
2021-04-21 15:00:00,538.21,541.81,537.59,540.85,44856.0,538.21,541.81,537.59,540.85,44856.0
2021-04-22 09:30:00,539.23,544.39,539.23,540.77,18601.0,539.23,544.39,539.23,540.77,18601.0
2021-04-22 10:00:00,540.33,548.31,538.65,547.0,40782.0,540.33,548.31,538.65,547.0,40782.0
2021-04-22 11:00:00,547.3,551.35,547.13,550.74,18318.0,547.3,551.35,547.13,550.74,18318.0
2021-04-22 12:00:00,550.25,552.22,549.45,551.24,15535.0,550.25,552.22,549.45,551.24,15535.0
2021-04-22 13:00:00,551.42,554.32,545.04,545.8,34823.0,551.42,554.32,545.04,545.8,34823.0
2021-04-22 14:00:00,545.67,548.54,544.9,547.26,15698.0,545.67,548.54,544.9,547.26,15698.0
2021-04-22 15:00:00,547.38,547.56,544.17,546.26,31535.0,547.38,547.56,544.17,546.26,31535.0
2021-04-23 09:30:00,551.23,553.42,549.32,552.5,12648.0,551.23,553.42,549.32,552.5,12648.0
2021-04-23 10:00:00,551.74,554.0,549.94,553.99,11381.0,551.74,554.0,549.94,553.99,11381.0
2021-04-23 11:00:00,553.97,556.9,552.22,556.81,12836.0,553.97,556.9,552.22,556.81,12836.0
2021-04-23 12:00:00,556.32,559.28,556.32,557.47,13068.0,556.32,559.28,556.32,557.47,13068.0
2021-04-23 13:00:00,557.63,559.14,556.87,556.88,11471.0,557.63,559.14,556.87,556.88,11471.0
2021-04-23 14:00:00,557.23,559.38,556.64,559.38,13379.0,557.23,559.38,556.64,559.38,13379.0
2021-04-23 15:00:00,559.41,561.07,558.14,558.79,42653.0,559.41,561.07,558.14,558.79,42653.0
2021-04-26 09:30:00,557.99,557.99,554.12,554.97,9746.0,557.99,557.99,554.12,554.97,9746.0
2021-04-26 10:00:00,556.04,558.59,554.79,558.17,10458.0,556.04,558.59,554.79,558.17,10458.0
2021-04-26 11:00:00,557.91,559.72,557.37,558.51,9954.0,557.91,559.72,557.37,558.51,9954.0
2021-04-26 12:00:00,558.43,559.84,556.03,557.4,22970.0,558.43,559.84,556.03,557.4,22970.0
2021-04-26 13:00:00,557.93,559.24,557.69,559.12,11251.0,557.93,559.24,557.69,559.12,11251.0
2021-04-26 14:00:00,558.7,561.52,558.5,560.67,26693.0,558.7,561.52,558.5,560.67,26693.0
2021-04-26 15:00:00,560.71,560.74,556.74,558.25,25501.0,560.71,560.74,556.74,558.25,25501.0
2021-04-27 09:30:00,556.85,557.76,554.01,554.01,11465.0,556.85,557.76,554.01,554.01,11465.0
2021-04-27 10:00:00,554.0,555.51,552.56,554.36,13171.0,554.0,555.51,552.56,554.36,13171.0
2021-04-27 11:00:00,554.28,556.29,553.23,556.29,12218.0,554.28,556.29,553.23,556.29,12218.0
2021-04-27 12:00:00,556.0,558.77,555.99,558.1,14170.0,556.0,558.77,555.99,558.1,14170.0
2021-04-27 13:00:00,558.45,559.67,557.76,558.55,7356.0,558.45,559.67,557.76,558.55,7356.0
2021-04-27 14:00:00,558.55,559.19,557.42,558.23,7590.0,558.55,559.19,557.42,558.23,7590.0
2021-04-27 15:00:00,557.84,558.66,557.09,557.37,15750.0,557.84,558.66,557.09,557.37,15750.0
2021-04-28 09:30:00,554.3,555.77,551.97,554.78,6817.0,554.3,555.77,551.97,554.78,6817.0
2021-04-28 10:00:00,555.21,557.98,553.59,557.69,10889.0,555.21,557.98,553.59,557.69,10889.0
2021-04-28 11:00:00,558.0,559.75,557.06,558.75,13289.0,558.0,559.75,557.06,558.75,13289.0
2021-04-28 12:00:00,558.86,559.13,557.08,558.45,10386.0,558.86,559.13,557.08,558.45,10386.0
2021-04-28 13:00:00,558.57,559.42,557.23,557.36,11571.0,558.57,559.42,557.23,557.36,11571.0
2021-04-28 14:00:00,556.62,560.0,556.19,559.27,9774.0,556.62,560.0,556.19,559.27,9774.0
2021-04-28 15:00:00,558.98,559.06,556.33,558.47,22989.0,558.98,559.06,556.33,558.47,22989.0
2021-04-29 09:30:00,560.43,561.22,556.89,557.38,8718.0,560.43,561.22,556.89,557.38,8718.0
2021-04-29 10:00:00,558.48,559.59,552.69,554.4,15297.0,558.48,559.59,552.69,554.4,15297.0
2021-04-29 11:00:00,554.27,555.72,550.37,550.37,21253.0,554.27,555.72,550.37,550.37,21253.0
2021-04-29 12:00:00,550.0,551.23,548.0,550.5,13106.0,550.0,551.23,548.0,550.5,13106.0
2021-04-29 13:00:00,550.44,552.67,550.04,550.62,11304.0,550.44,552.67,550.04,550.62,11304.0
2021-04-29 14:00:00,550.92,552.87,550.15,552.61,13556.0,550.92,552.87,550.15,552.61,13556.0
2021-04-29 15:00:00,552.66,553.58,550.93,552.51,28327.0,552.66,553.58,550.93,552.51,28327.0
2021-04-30 09:30:00,549.11,552.5,548.83,550.69,12964.0,549.11,552.5,548.83,550.69,12964.0
2021-04-30 10:00:00,550.88,551.91,547.83,548.51,16500.0,550.88,551.91,547.83,548.51,16500.0
2021-04-30 11:00:00,548.51,549.51,545.39,548.91,22757.0,548.51,549.51,545.39,548.91,22757.0
2021-04-30 12:00:00,548.89,549.07,546.7,546.7,9029.0,548.89,549.07,546.7,546.7,9029.0
2021-04-30 13:00:00,547.01,547.78,544.75,545.43,9508.0,547.01,547.78,544.75,545.43,9508.0
2021-04-30 14:00:00,545.49,547.17,545.26,546.67,8839.0,545.49,547.17,545.26,546.67,8839.0
2021-04-30 15:00:00,546.97,550.69,546.67,549.64,44684.0,546.97,550.69,546.67,549.64,44684.0
2021-05-03 09:30:00,552.77,558.54,552.47,552.61,19080.0,552.77,558.54,552.47,552.61,19080.0
2021-05-03 10:00:00,552.35,554.27,549.12,549.12,18440.0,552.35,554.27,549.12,549.12,18440.0
2021-05-03 11:00:00,549.03,551.28,546.79,550.48,21274.0,549.03,551.28,546.79,550.48,21274.0
2021-05-03 12:00:00,550.43,554.61,550.41,553.68,12664.0,550.43,554.61,550.41,553.68,12664.0
2021-05-03 13:00:00,553.9,555.43,552.55,553.02,15830.0,553.9,555.43,552.55,553.02,15830.0
2021-05-03 14:00:00,553.32,554.88,552.79,553.75,15494.0,553.32,554.88,552.79,553.75,15494.0
2021-05-03 15:00:00,553.62,553.92,546.99,549.64,81139.0,553.62,553.92,546.99,549.64,81139.0
2021-05-04 09:30:00,559.22,559.42,532.09,539.0,48251.0,559.22,559.42,532.09,539.0,48251.0
2021-05-04 10:00:00,539.89,544.73,536.01,536.47,48786.0,539.89,544.73,536.01,536.47,48786.0
2021-05-04 11:00:00,536.44,536.44,522.91,522.98,41081.0,536.44,536.44,522.91,522.98,41081.0
2021-05-04 12:00:00,523.06,523.73,518.23,518.23,24627.0,523.06,523.73,518.23,518.23,24627.0
2021-05-04 13:00:00,518.31,520.7,517.5,520.11,20805.0,518.31,520.7,517.5,520.11,20805.0
2021-05-04 14:00:00,519.95,524.1,519.74,523.05,30049.0,519.95,524.1,519.74,523.05,30049.0
2021-05-04 15:00:00,522.78,527.44,522.1,527.43,61002.0,522.78,527.44,522.1,527.43,61002.0
2021-05-05 09:30:00,532.6,536.99,528.53,530.11,25595.0,532.6,536.99,528.53,530.11,25595.0
2021-05-05 10:00:00,530.78,532.56,527.99,532.54,24428.0,530.78,532.56,527.99,532.54,24428.0
2021-05-05 11:00:00,532.95,535.88,531.08,533.29,23711.0,532.95,535.88,531.08,533.29,23711.0
2021-05-05 12:00:00,532.85,537.25,532.68,536.3,18615.0,532.85,537.25,532.68,536.3,18615.0
2021-05-05 13:00:00,536.66,538.96,535.29,536.22,17021.0,536.66,538.96,535.29,536.22,17021.0
2021-05-05 14:00:00,536.26,536.56,532.52,532.84,9411.0,536.26,536.56,532.52,532.84,9411.0
2021-05-05 15:00:00,532.6,533.08,528.91,530.03,43002.0,532.6,533.08,528.91,530.03,43002.0
2021-05-06 09:30:00,524.31,530.99,524.31,529.32,15070.0,524.31,530.99,524.31,529.32,15070.0
2021-05-06 10:00:00,527.34,528.67,522.89,527.28,17410.0,527.34,528.67,522.89,527.28,17410.0
2021-05-06 11:00:00,527.1,532.46,524.51,532.34,55649.0,527.1,532.46,524.51,532.34,55649.0
2021-05-06 12:00:00,532.45,535.08,531.68,532.72,23831.0,532.45,535.08,531.68,532.72,23831.0
2021-05-06 13:00:00,533.01,533.01,528.4,529.16,18914.0,533.01,533.01,528.4,529.16,18914.0
2021-05-06 14:00:00,529.4,531.64,528.5,529.66,8991.0,529.4,531.64,528.5,529.66,8991.0
2021-05-06 15:00:00,529.87,533.75,529.0,533.52,67048.0,529.87,533.75,529.0,533.52,67048.0
2021-05-07 09:30:00,540.0,550.28,538.11,547.28,21834.0,540.0,550.28,538.11,547.28,21834.0
2021-05-07 10:00:00,548.5,553.07,548.2,549.81,21458.0,548.5,553.07,548.2,549.81,21458.0
2021-05-07 11:00:00,550.16,553.75,549.34,552.28,30948.0,550.16,553.75,549.34,552.28,30948.0
2021-05-07 12:00:00,552.62,552.72,550.37,550.98,15107.0,552.62,552.72,550.37,550.98,15107.0
2021-05-07 13:00:00,550.81,550.96,545.96,545.96,13155.0,550.81,550.96,545.96,545.96,13155.0
2021-05-07 14:00:00,545.91,546.74,543.99,544.89,12307.0,545.91,546.74,543.99,544.89,12307.0
2021-05-07 15:00:00,544.89,547.3,544.17,544.25,39351.0,544.89,547.3,544.17,544.25,39351.0
2021-05-10 09:30:00,541.01,542.25,532.9,533.38,15974.0,541.01,542.25,532.9,533.38,15974.0
2021-05-10 10:00:00,533.46,534.75,531.55,533.2,18303.0,533.46,534.75,531.55,533.2,18303.0
2021-05-10 11:00:00,533.41,534.2,531.61,533.3,22142.0,533.41,534.2,531.61,533.3,22142.0
2021-05-10 12:00:00,533.38,533.98,530.51,531.29,18479.0,533.38,533.98,530.51,531.29,18479.0
2021-05-10 13:00:00,531.57,533.82,529.29,530.42,12374.0,531.57,533.82,529.29,530.42,12374.0
2021-05-10 14:00:00,530.79,530.79,525.31,527.65,18306.0,530.79,530.79,525.31,527.65,18306.0
2021-05-10 15:00:00,527.47,530.18,525.25,525.25,62539.0,527.47,530.18,525.25,525.25,62539.0
2021-05-11 09:30:00,520.74,526.54,517.78,524.44,29503.0,520.74,526.54,517.78,524.44,29503.0
2021-05-11 10:00:00,525.61,528.47,521.07,526.07,29262.0,525.61,528.47,521.07,526.07,29262.0
2021-05-11 11:00:00,526.03,532.99,524.47,532.98,24000.0,526.03,532.99,524.47,532.98,24000.0
2021-05-11 12:00:00,532.23,533.79,530.01,531.35,11809.0,532.23,533.79,530.01,531.35,11809.0
2021-05-11 13:00:00,531.22,534.37,530.81,531.19,23646.0,531.22,534.37,530.81,531.19,23646.0
2021-05-11 14:00:00,531.43,532.34,528.71,529.29,37935.0,531.43,532.34,528.71,529.29,37935.0
2021-05-11 15:00:00,529.3,531.59,526.77,527.86,63213.0,529.3,531.59,526.77,527.86,63213.0
2021-05-12 09:30:00,520.0,520.72,512.74,513.36,17097.0,520.0,520.72,512.74,513.36,17097.0
2021-05-12 10:00:00,513.62,513.62,507.66,509.35,58231.0,513.62,513.62,507.66,509.35,58231.0
2021-05-12 11:00:00,509.67,512.49,509.04,510.74,19935.0,509.67,512.49,509.04,510.74,19935.0
2021-05-12 12:00:00,510.78,517.27,510.61,516.41,25133.0,510.78,517.27,510.61,516.41,25133.0
2021-05-12 13:00:00,516.56,518.46,514.9,515.78,10900.0,516.56,518.46,514.9,515.78,10900.0
2021-05-12 14:00:00,516.07,518.34,514.59,517.26,14296.0,516.07,518.34,514.59,517.26,14296.0
2021-05-12 15:00:00,517.24,517.24,509.74,512.36,56532.0,517.24,517.24,509.74,512.36,56532.0
2021-05-13 09:30:00,515.43,520.58,513.3,515.36,16985.0,515.43,520.58,513.3,515.36,16985.0
2021-05-13 10:00:00,515.81,520.55,515.8,520.34,18157.0,515.81,520.55,515.8,520.34,18157.0
2021-05-13 11:00:00,519.61,519.77,516.61,517.29,13482.0,519.61,519.77,516.61,517.29,13482.0
2021-05-13 12:00:00,518.38,520.27,515.64,515.64,10219.0,518.38,520.27,515.64,515.64,10219.0
2021-05-13 13:00:00,515.18,516.77,514.35,515.58,7739.0,515.18,516.77,514.35,515.58,7739.0
2021-05-13 14:00:00,515.67,522.19,515.67,520.65,10679.0,515.67,522.19,515.67,520.65,10679.0
2021-05-13 15:00:00,520.8,521.56,517.55,517.55,26180.0,520.8,521.56,517.55,517.55,26180.0
2021-05-14 09:30:00,521.11,523.41,517.03,521.2,11160.0,521.11,523.41,517.03,521.2,11160.0
2021-05-14 10:00:00,521.93,526.45,521.39,526.45,26874.0,521.93,526.45,521.39,526.45,26874.0
2021-05-14 11:00:00,527.07,530.55,527.0,528.63,12011.0,527.07,530.55,527.0,528.63,12011.0
2021-05-14 12:00:00,528.94,531.69,528.94,529.03,16143.0,528.94,531.69,528.94,529.03,16143.0
2021-05-14 13:00:00,529.63,530.81,529.0,530.64,5465.0,529.63,530.81,529.0,530.64,5465.0
2021-05-14 14:00:00,530.45,532.4,528.14,531.15,9814.0,530.45,532.4,528.14,531.15,9814.0
2021-05-14 15:00:00,531.05,531.61,529.5,530.32,27008.0,531.05,531.61,529.5,530.32,27008.0
2021-05-17 09:30:00,526.68,527.92,524.33,525.73,9728.0,526.68,527.92,524.33,525.73,9728.0
2021-05-17 10:00:00,525.08,525.08,521.62,522.59,8817.0,525.08,525.08,521.62,522.59,8817.0
2021-05-17 11:00:00,523.18,526.36,522.53,524.43,17508.0,523.18,526.36,522.53,524.43,17508.0
2021-05-17 12:00:00,524.28,525.29,523.49,524.02,6547.0,524.28,525.29,523.49,524.02,6547.0
2021-05-17 13:00:00,524.34,524.77,520.8,521.66,14998.0,524.34,524.77,520.8,521.66,14998.0
2021-05-17 14:00:00,522.35,524.22,522.14,523.69,13337.0,522.35,524.22,522.14,523.69,13337.0
2021-05-17 15:00:00,524.0,524.92,522.65,523.51,27478.0,524.0,524.92,522.65,523.51,27478.0
2021-05-18 09:30:00,525.2,526.77,519.47,523.8,10100.0,525.2,526.77,519.47,523.8,10100.0
2021-05-18 10:00:00,524.56,528.35,524.25,526.93,20842.0,524.56,528.35,524.25,526.93,20842.0
2021-05-18 11:00:00,526.79,529.08,526.1,526.86,12792.0,526.79,529.08,526.1,526.86,12792.0
2021-05-18 12:00:00,527.08,530.52,527.08,529.12,12511.0,527.08,530.52,527.08,529.12,12511.0
2021-05-18 13:00:00,529.43,531.34,529.34,530.1,9911.0,529.43,531.34,529.34,530.1,9911.0
2021-05-18 14:00:00,530.12,530.68,526.05,527.76,13138.0,530.12,530.68,526.05,527.76,13138.0
2021-05-18 15:00:00,527.63,528.39,524.51,524.76,27807.0,527.63,528.39,524.51,524.76,27807.0
2021-05-19 09:30:00,517.75,521.32,515.49,517.99,13032.0,517.75,521.32,515.49,517.99,13032.0
2021-05-19 10:00:00,517.38,523.13,514.35,523.13,13060.0,517.38,523.13,514.35,523.13,13060.0
2021-05-19 11:00:00,522.63,522.64,520.05,521.66,8824.0,522.63,522.64,520.05,521.66,8824.0
2021-05-19 12:00:00,521.56,523.9,521.42,522.84,6850.0,521.56,523.9,521.42,522.84,6850.0
2021-05-19 13:00:00,523.22,524.25,522.45,522.67,6864.0,523.22,524.25,522.45,522.67,6864.0
2021-05-19 14:00:00,522.79,525.71,520.19,523.82,15303.0,522.79,525.71,520.19,523.82,15303.0
2021-05-19 15:00:00,522.55,528.86,522.55,527.94,36509.0,522.55,528.86,522.55,527.94,36509.0
2021-05-20 09:30:00,528.46,538.09,528.11,534.41,14364.0,528.46,538.09,528.11,534.41,14364.0
2021-05-20 10:00:00,535.51,538.39,535.26,537.78,11683.0,535.51,538.39,535.26,537.78,11683.0
2021-05-20 11:00:00,537.27,540.72,537.27,539.74,10328.0,537.27,540.72,537.27,539.74,10328.0
2021-05-20 12:00:00,539.39,540.17,537.5,539.91,8828.0,539.39,540.17,537.5,539.91,8828.0
2021-05-20 13:00:00,539.72,541.61,539.7,539.94,14519.0,539.72,541.61,539.7,539.94,14519.0
2021-05-20 14:00:00,540.0,540.32,538.02,539.63,10243.0,540.0,540.32,538.02,539.63,10243.0
2021-05-20 15:00:00,539.59,541.03,538.0,539.68,23620.0,539.59,541.03,538.0,539.68,23620.0
2021-05-21 09:30:00,542.42,547.46,540.89,544.9,38298.0,542.42,547.46,540.89,544.9,38298.0
2021-05-21 10:00:00,545.67,545.67,542.07,542.71,10202.0,545.67,545.67,542.07,542.71,10202.0
2021-05-21 11:00:00,542.93,543.91,540.15,540.35,14590.0,542.93,543.91,540.15,540.35,14590.0
2021-05-21 12:00:00,540.44,541.0,538.9,539.86,5737.0,540.44,541.0,538.9,539.86,5737.0
2021-05-21 13:00:00,540.64,541.63,539.63,541.51,4867.0,540.64,541.63,539.63,541.51,4867.0
2021-05-21 14:00:00,541.4,541.64,539.46,540.5,8703.0,541.4,541.64,539.46,540.5,8703.0
2021-05-21 15:00:00,540.39,540.8,538.31,539.48,17891.0,540.39,540.8,538.31,539.48,17891.0
2021-05-24 09:30:00,545.0,546.47,544.25,545.87,15839.0,545.0,546.47,544.25,545.87,15839.0
2021-05-24 10:00:00,546.08,551.26,546.08,551.26,13465.0,546.08,551.26,546.08,551.26,13465.0
2021-05-24 11:00:00,550.73,550.94,549.45,550.25,10263.0,550.73,550.94,549.45,550.25,10263.0
2021-05-24 12:00:00,550.34,550.78,548.02,549.24,10531.0,550.34,550.78,548.02,549.24,10531.0
2021-05-24 13:00:00,549.31,550.37,548.29,549.64,14309.0,549.31,550.37,548.29,549.64,14309.0
2021-05-24 14:00:00,549.63,550.71,549.2,550.71,23979.0,549.63,550.71,549.2,550.71,23979.0
2021-05-24 15:00:00,550.45,550.77,548.88,550.17,55635.0,550.45,550.77,548.88,550.17,55635.0
2021-05-25 09:30:00,549.45,552.48,548.28,550.91,9015.0,549.45,552.48,548.28,550.91,9015.0
2021-05-25 10:00:00,550.89,554.25,550.36,554.19,15382.0,550.89,554.25,550.36,554.19,15382.0
2021-05-25 11:00:00,554.41,555.65,553.29,555.04,9453.0,554.41,555.65,553.29,555.04,9453.0
2021-05-25 12:00:00,555.31,555.76,554.04,554.21,11588.0,555.31,555.76,554.04,554.21,11588.0
2021-05-25 13:00:00,553.71,553.71,551.79,553.19,10639.0,553.71,553.71,551.79,553.19,10639.0
2021-05-25 14:00:00,553.01,553.61,552.61,553.49,15189.0,553.01,553.61,552.61,553.49,15189.0
2021-05-25 15:00:00,553.44,556.01,552.89,555.42,40736.0,553.44,556.01,552.89,555.42,40736.0
2021-05-26 09:30:00,553.43,561.33,552.51,554.7,30400.0,553.43,561.33,552.51,554.7,30400.0
2021-05-26 10:00:00,554.34,558.08,553.01,555.94,16778.0,554.34,558.08,553.01,555.94,16778.0
2021-05-26 11:00:00,555.91,556.09,554.43,554.81,11363.0,555.91,556.09,554.43,554.81,11363.0
2021-05-26 12:00:00,554.76,555.81,554.04,555.63,23361.0,554.76,555.81,554.04,555.63,23361.0
2021-05-26 13:00:00,555.72,556.25,554.88,555.73,19714.0,555.72,556.25,554.88,555.73,19714.0
2021-05-26 14:00:00,555.6,556.78,554.47,554.86,18146.0,555.6,556.78,554.47,554.86,18146.0
2021-05-26 15:00:00,555.81,558.31,555.6,557.34,46765.0,555.81,558.31,555.6,557.34,46765.0
2021-05-27 09:30:00,557.59,557.59,545.91,547.83,20295.0,557.59,557.59,545.91,547.83,20295.0
2021-05-27 10:00:00,548.01,556.08,547.35,554.86,18807.0,548.01,556.08,547.35,554.86,18807.0
2021-05-27 11:00:00,554.97,555.27,553.2,553.91,21626.0,554.97,555.27,553.2,553.91,21626.0
2021-05-27 12:00:00,554.0,557.73,553.97,557.54,20718.0,554.0,557.73,553.97,557.54,20718.0
2021-05-27 13:00:00,557.68,558.54,557.34,557.43,14352.0,557.68,558.54,557.34,557.43,14352.0
2021-05-27 14:00:00,557.6,557.6,553.81,554.41,19906.0,557.6,557.6,553.81,554.41,19906.0
2021-05-27 15:00:00,554.27,554.87,551.73,554.3,65529.0,554.27,554.87,551.73,554.3,65529.0
2021-05-28 09:30:00,558.16,565.93,555.53,563.99,26619.0,558.16,565.93,555.53,563.99,26619.0
2021-05-28 10:00:00,563.27,563.95,559.46,559.62,14017.0,563.27,563.95,559.46,559.62,14017.0
2021-05-28 11:00:00,559.44,563.27,558.45,562.23,14701.0,559.44,563.27,558.45,562.23,14701.0
2021-05-28 12:00:00,562.3,564.11,560.98,561.43,22474.0,562.3,564.11,560.98,561.43,22474.0
2021-05-28 13:00:00,561.75,561.85,558.08,558.38,6728.0,561.75,561.85,558.08,558.38,6728.0
2021-05-28 14:00:00,558.58,558.58,556.98,558.0,14363.0,558.58,558.58,556.98,558.0,14363.0
2021-05-28 15:00:00,558.01,559.94,557.22,558.64,24780.0,558.01,559.94,557.22,558.64,24780.0
2021-06-01 09:30:00,565.64,565.95,557.39,558.01,27814.0,565.64,565.95,557.39,558.01,27814.0
2021-06-01 10:00:00,558.3,558.44,549.05,549.61,8371.0,558.3,558.44,549.05,549.61,8371.0
2021-06-01 11:00:00,549.61,554.59,548.31,551.33,13601.0,549.61,554.59,548.31,551.33,13601.0
2021-06-01 12:00:00,551.35,552.9,549.93,552.32,5795.0,551.35,552.9,549.93,552.32,5795.0
2021-06-01 13:00:00,552.55,553.94,551.76,553.89,10435.0,552.55,553.94,551.76,553.89,10435.0
2021-06-01 14:00:00,553.98,554.65,553.5,553.85,6120.0,553.98,554.65,553.5,553.85,6120.0
2021-06-01 15:00:00,553.89,554.01,549.39,550.69,24674.0,553.89,554.01,549.39,550.69,24674.0
2021-06-02 09:30:00,547.17,553.75,545.46,552.57,8852.0,547.17,553.75,545.46,552.57,8852.0
2021-06-02 10:00:00,552.07,554.5,551.75,553.42,11688.0,552.07,554.5,551.75,553.42,11688.0
2021-06-02 11:00:00,553.26,557.18,553.2,554.0,10044.0,553.26,557.18,553.2,554.0,10044.0
2021-06-02 12:00:00,554.05,554.21,552.74,553.64,16924.0,554.05,554.21,552.74,553.64,16924.0
2021-06-02 13:00:00,553.64,554.06,551.71,552.31,8317.0,553.64,554.06,551.71,552.31,8317.0
2021-06-02 14:00:00,552.08,552.6,549.54,549.83,13813.0,552.08,552.6,549.54,549.83,13813.0
2021-06-02 15:00:00,549.52,550.3,546.0,547.89,33269.0,549.52,550.3,546.0,547.89,33269.0
2021-06-03 09:30:00,542.31,545.42,539.49,539.91,11841.0,542.31,545.42,539.49,539.91,11841.0
2021-06-03 10:00:00,541.0,547.61,540.56,547.61,16484.0,541.0,547.61,540.56,547.61,16484.0
2021-06-03 11:00:00,549.43,551.56,549.43,551.0,9026.0,549.43,551.56,549.43,551.0,9026.0
2021-06-03 12:00:00,551.77,552.22,548.86,550.86,15015.0,551.77,552.22,548.86,550.86,15015.0
2021-06-03 13:00:00,551.08,552.31,550.26,552.31,9033.0,551.08,552.31,550.26,552.31,9033.0
2021-06-03 14:00:00,552.16,552.95,550.7,551.28,6774.0,552.16,552.95,550.7,551.28,6774.0
2021-06-03 15:00:00,551.39,551.84,549.77,549.83,23918.0,551.39,551.84,549.77,549.83,23918.0
2021-06-04 09:30:00,557.66,561.42,556.82,559.01,18145.0,557.66,561.42,556.82,559.01,18145.0
2021-06-04 10:00:00,559.01,561.66,558.89,560.55,13148.0,559.01,561.66,558.89,560.55,13148.0
2021-06-04 11:00:00,561.07,561.08,559.87,560.4,10178.0,561.07,561.08,559.87,560.4,10178.0
2021-06-04 12:00:00,560.6,560.6,557.29,557.92,13753.0,560.6,560.6,557.29,557.92,13753.0
2021-06-04 13:00:00,557.66,558.15,555.43,555.65,15293.0,557.66,558.15,555.43,555.65,15293.0
2021-06-04 14:00:00,555.51,558.34,555.39,558.13,10124.0,555.51,558.34,555.39,558.13,10124.0
2021-06-04 15:00:00,558.3,559.03,557.46,558.47,31163.0,558.3,559.03,557.46,558.47,31163.0
2021-06-07 09:30:00,556.6,561.43,556.18,561.15,8367.0,556.6,561.43,556.18,561.15,8367.0
2021-06-07 10:00:00,560.83,565.58,560.15,564.82,8752.0,560.83,565.58,560.15,564.82,8752.0
2021-06-07 11:00:00,565.08,565.08,560.68,561.71,20877.0,565.08,565.08,560.68,561.71,20877.0
2021-06-07 12:00:00,561.66,561.9,559.52,559.52,5695.0,561.66,561.9,559.52,559.52,5695.0
2021-06-07 13:00:00,559.24,559.56,557.8,558.41,7443.0,559.24,559.56,557.8,558.41,7443.0
2021-06-07 14:00:00,557.82,559.31,557.82,559.14,6135.0,557.82,559.31,557.82,559.14,6135.0
2021-06-07 15:00:00,559.42,561.04,558.0,559.93,25400.0,559.42,561.04,558.0,559.93,25400.0
2021-06-08 09:30:00,562.17,567.04,560.77,565.93,11461.0,562.17,567.04,560.77,565.93,11461.0
2021-06-08 10:00:00,565.04,565.13,560.01,560.3,7918.0,565.04,565.13,560.01,560.3,7918.0
2021-06-08 11:00:00,560.26,561.22,556.26,556.65,13493.0,560.26,561.22,556.26,556.65,13493.0
2021-06-08 12:00:00,556.77,560.52,556.67,560.45,4428.0,556.77,560.52,556.67,560.45,4428.0
2021-06-08 13:00:00,560.49,561.89,559.96,560.89,5302.0,560.49,561.89,559.96,560.89,5302.0
2021-06-08 14:00:00,561.01,562.55,560.71,562.55,6999.0,561.01,562.55,560.71,562.55,6999.0
2021-06-08 15:00:00,562.11,564.01,559.05,561.03,66262.0,562.11,564.01,559.05,561.03,66262.0
2021-06-09 09:30:00,564.96,567.69,563.64,565.62,9177.0,564.96,567.69,563.64,565.62,9177.0
2021-06-09 10:00:00,565.9,565.9,561.95,563.39,10380.0,565.9,565.9,561.95,563.39,10380.0
2021-06-09 11:00:00,563.28,564.45,563.04,563.48,6564.0,563.28,564.45,563.04,563.48,6564.0
2021-06-09 12:00:00,563.48,565.93,563.37,565.63,28799.0,563.48,565.93,563.37,565.63,28799.0
2021-06-09 13:00:00,565.62,566.77,565.36,565.91,8561.0,565.62,566.77,565.36,565.91,8561.0
2021-06-09 14:00:00,565.74,566.22,564.52,565.32,5985.0,565.74,566.22,564.52,565.32,5985.0
2021-06-09 15:00:00,565.47,567.88,564.89,567.12,23066.0,565.47,567.88,564.89,567.12,23066.0
2021-06-10 09:30:00,567.28,575.01,564.6,574.72,14575.0,567.28,575.01,564.6,574.72,14575.0
2021-06-10 10:00:00,574.2,574.56,569.13,570.15,7665.0,574.2,574.56,569.13,570.15,7665.0
2021-06-10 11:00:00,570.04,574.77,569.69,574.07,11880.0,570.04,574.77,569.69,574.07,11880.0
2021-06-10 12:00:00,574.54,576.62,574.3,576.52,13755.0,574.54,576.62,574.3,576.52,13755.0
2021-06-10 13:00:00,576.07,577.88,575.46,577.87,7339.0,576.07,577.88,575.46,577.87,7339.0
2021-06-10 14:00:00,577.72,578.57,576.66,578.57,5910.0,577.72,578.57,576.66,578.57,5910.0
2021-06-10 15:00:00,578.8,581.18,577.86,579.94,32507.0,578.8,581.18,577.86,579.94,32507.0
2021-06-11 09:30:00,580.36,582.82,577.45,582.82,16235.0,580.36,582.82,577.45,582.82,16235.0
2021-06-11 10:00:00,582.86,583.08,576.6,578.43,30793.0,582.86,583.08,576.6,578.43,30793.0
2021-06-11 11:00:00,578.62,581.32,577.8,578.17,10697.0,578.62,581.32,577.8,578.17,10697.0
2021-06-11 12:00:00,577.77,579.83,577.77,579.83,7913.0,577.77,579.83,577.77,579.83,7913.0
2021-06-11 13:00:00,580.05,581.77,579.19,581.77,11065.0,580.05,581.77,579.19,581.77,11065.0
2021-06-11 14:00:00,581.75,583.38,581.74,582.41,10224.0,581.75,583.38,581.74,582.41,10224.0
2021-06-11 15:00:00,582.25,584.52,580.62,584.46,16231.0,582.25,584.52,580.62,584.46,16231.0
2021-06-14 09:30:00,582.55,584.17,580.0,582.59,16895.0,582.55,584.17,580.0,582.59,16895.0
2021-06-14 10:00:00,583.52,584.85,581.81,583.74,11633.0,583.52,584.85,581.81,583.74,11633.0
2021-06-14 11:00:00,584.48,588.47,583.72,587.94,13242.0,584.48,588.47,583.72,587.94,13242.0
2021-06-14 12:00:00,587.96,589.72,587.63,589.42,6028.0,587.96,589.72,587.63,589.42,6028.0
2021-06-14 13:00:00,589.15,589.7,588.13,588.13,5988.0,589.15,589.7,588.13,588.13,5988.0
2021-06-14 14:00:00,588.68,589.22,588.3,588.69,4569.0,588.68,589.22,588.3,588.69,4569.0
2021-06-14 15:00:00,588.71,592.93,588.62,592.53,25934.0,588.71,592.93,588.62,592.53,25934.0
2021-06-15 09:30:00,593.84,594.43,589.19,592.35,8857.0,593.84,594.43,589.19,592.35,8857.0
2021-06-15 10:00:00,591.74,591.77,588.81,590.05,26431.0,591.74,591.77,588.81,590.05,26431.0
2021-06-15 11:00:00,589.95,592.64,589.11,592.54,7794.0,589.95,592.64,589.11,592.54,7794.0
2021-06-15 12:00:00,592.7,593.96,592.0,592.69,6672.0,592.7,593.96,592.0,592.69,6672.0
2021-06-15 13:00:00,592.47,592.74,588.95,589.67,12227.0,592.47,592.74,588.95,589.67,12227.0
2021-06-15 14:00:00,589.97,591.22,587.42,590.19,18177.0,589.97,591.22,587.42,590.19,18177.0
2021-06-15 15:00:00,590.25,593.1,590.25,592.49,24452.0,590.25,593.1,590.25,592.49,24452.0
2021-06-16 09:30:00,593.25,596.45,593.25,594.13,9061.0,593.25,596.45,593.25,594.13,9061.0
2021-06-16 10:00:00,594.79,595.29,591.0,591.72,18878.0,594.79,595.29,591.0,591.72,18878.0
2021-06-16 11:00:00,592.12,593.49,591.1,592.36,12120.0,592.12,593.49,591.1,592.36,12120.0
2021-06-16 12:00:00,592.87,595.89,592.27,595.32,8409.0,592.87,595.89,592.27,595.32,8409.0
2021-06-16 13:00:00,596.21,597.48,595.34,596.31,10435.0,596.21,597.48,595.34,596.31,10435.0
2021-06-16 14:00:00,595.83,595.83,587.98,591.79,29123.0,595.83,595.83,587.98,591.79,29123.0
2021-06-16 15:00:00,592.16,596.3,591.95,593.61,43915.0,592.16,596.3,591.95,593.61,43915.0
2021-06-17 09:30:00,592.18,598.39,591.45,598.39,7332.0,592.18,598.39,591.45,598.39,7332.0
2021-06-17 10:00:00,598.35,604.48,597.23,603.48,14956.0,598.35,604.48,597.23,603.48,14956.0
2021-06-17 11:00:00,604.09,606.42,602.05,603.5,16805.0,604.09,606.42,602.05,603.5,16805.0
2021-06-17 12:00:00,603.49,605.03,599.7,601.35,20773.0,603.49,605.03,599.7,601.35,20773.0
2021-06-17 13:00:00,602.23,604.7,602.23,603.4,12621.0,602.23,604.7,602.23,603.4,12621.0
2021-06-17 14:00:00,603.64,605.37,603.02,604.39,12500.0,603.64,605.37,603.02,604.39,12500.0
2021-06-17 15:00:00,604.32,606.5,604.07,604.66,32882.0,604.32,606.5,604.07,604.66,32882.0
2021-06-18 09:30:00,605.05,609.22,602.79,606.84,87228.0,605.05,609.22,602.79,606.84,87228.0
2021-06-18 10:00:00,605.65,608.87,603.09,603.09,15769.0,605.65,608.87,603.09,603.09,15769.0
2021-06-18 11:00:00,603.2,603.86,600.17,601.4,15566.0,603.2,603.86,600.17,601.4,15566.0
2021-06-18 12:00:00,601.93,603.79,601.82,603.52,21058.0,601.93,603.79,601.82,603.52,21058.0
2021-06-18 13:00:00,603.52,604.84,602.53,603.76,15804.0,603.52,604.84,602.53,603.76,15804.0
2021-06-18 14:00:00,603.1,604.97,601.93,602.01,18843.0,603.1,604.97,601.93,602.01,18843.0
2021-06-18 15:00:00,602.38,606.5,599.94,601.03,133176.0,602.38,606.5,599.94,601.03,133176.0
2021-06-21 09:30:00,601.05,601.24,592.4,599.88,17402.0,601.05,601.24,592.4,599.88,17402.0
2021-06-21 10:00:00,600.76,606.42,600.07,604.49,14771.0,600.76,606.42,600.07,604.49,14771.0
2021-06-21 11:00:00,604.12,608.83,604.11,607.27,11387.0,604.12,608.83,604.11,607.27,11387.0
2021-06-21 12:00:00,607.4,608.11,605.63,606.57,8263.0,607.4,608.11,605.63,606.57,8263.0
2021-06-21 13:00:00,606.45,607.23,605.76,606.11,11910.0,606.45,607.23,605.76,606.11,11910.0
2021-06-21 14:00:00,606.42,606.77,605.11,606.75,7204.0,606.42,606.77,605.11,606.75,7204.0
2021-06-21 15:00:00,606.01,607.01,604.99,606.42,23437.0,606.01,607.01,604.99,606.42,23437.0
2021-06-22 09:30:00,605.25,608.15,602.16,605.58,18248.0,605.25,608.15,602.16,605.58,18248.0
2021-06-22 10:00:00,604.97,606.7,602.23,604.15,33303.0,604.97,606.7,602.23,604.15,33303.0
2021-06-22 11:00:00,604.46,608.55,603.64,608.13,14634.0,604.46,608.55,603.64,608.13,14634.0
2021-06-22 12:00:00,608.59,612.47,608.57,610.42,12616.0,608.59,612.47,608.57,610.42,12616.0
2021-06-22 13:00:00,610.15,610.39,607.89,607.89,18930.0,610.15,610.39,607.89,607.89,18930.0
2021-06-22 14:00:00,607.47,609.15,607.3,608.39,11800.0,607.47,609.15,607.3,608.39,11800.0
2021-06-22 15:00:00,608.32,612.0,607.63,611.66,29058.0,608.32,612.0,607.63,611.66,29058.0
2021-06-23 09:30:00,612.61,612.98,606.68,608.39,18716.0,612.61,612.98,606.68,608.39,18716.0
2021-06-23 10:00:00,608.39,613.61,608.21,612.36,22054.0,608.39,613.61,608.21,612.36,22054.0
2021-06-23 11:00:00,612.52,614.57,611.37,614.16,13017.0,612.52,614.57,611.37,614.16,13017.0
2021-06-23 12:00:00,613.82,615.7,612.52,614.28,11842.0,613.82,615.7,612.52,614.28,11842.0
2021-06-23 13:00:00,614.34,615.69,613.97,614.82,14181.0,614.34,615.69,613.97,614.82,14181.0
2021-06-23 14:00:00,614.96,616.35,614.51,616.35,12737.0,614.96,616.35,614.51,616.35,12737.0
2021-06-23 15:00:00,616.32,617.46,615.56,615.88,37626.0,616.32,617.46,615.56,615.88,37626.0
2021-06-24 09:30:00,617.41,622.78,616.27,616.71,16632.0,617.41,622.78,616.27,616.71,16632.0
2021-06-24 10:00:00,616.59,618.16,611.71,611.71,29888.0,616.59,618.16,611.71,611.71,29888.0
2021-06-24 11:00:00,611.76,612.36,605.37,606.07,25561.0,611.76,612.36,605.37,606.07,25561.0
2021-06-24 12:00:00,606.21,609.07,606.0,608.18,11628.0,606.21,609.07,606.0,608.18,11628.0
2021-06-24 13:00:00,608.77,611.78,608.77,610.72,8697.0,608.77,611.78,608.77,610.72,8697.0
2021-06-24 14:00:00,611.33,615.86,611.33,615.21,21969.0,611.33,615.86,611.33,615.21,21969.0
2021-06-24 15:00:00,615.23,615.82,613.44,614.95,37884.0,615.23,615.82,613.44,614.95,37884.0
2021-06-25 09:30:00,618.88,619.11,614.84,617.61,9244.0,618.88,619.11,614.84,617.61,9244.0
2021-06-25 10:00:00,617.89,619.73,615.84,617.4,10586.0,617.89,619.73,615.84,617.4,10586.0
2021-06-25 11:00:00,616.24,618.76,616.24,618.6,15529.0,616.24,618.76,616.24,618.6,15529.0
2021-06-25 12:00:00,618.39,618.99,617.58,618.22,8010.0,618.39,618.99,617.58,618.22,8010.0
2021-06-25 13:00:00,618.55,619.71,617.83,618.36,7557.0,618.55,619.71,617.83,618.36,7557.0
2021-06-25 14:00:00,618.71,621.38,618.53,621.38,19118.0,618.71,621.38,618.53,621.38,19118.0
2021-06-25 15:00:00,621.35,621.87,619.33,621.01,61519.0,621.35,621.87,619.33,621.01,61519.0
2021-06-28 09:30:00,621.93,625.97,621.62,623.16,15778.0,621.93,625.97,621.62,623.16,15778.0
2021-06-28 10:00:00,623.37,625.23,621.77,624.71,54899.0,623.37,625.23,621.77,624.71,54899.0
2021-06-28 11:00:00,622.98,625.7,622.98,624.68,16528.0,622.98,625.7,622.98,624.68,16528.0
2021-06-28 12:00:00,624.74,625.07,623.4,624.21,10677.0,624.74,625.07,623.4,624.21,10677.0
2021-06-28 13:00:00,624.38,627.82,624.11,627.77,8520.0,624.38,627.82,624.11,627.77,8520.0
2021-06-28 14:00:00,627.84,630.44,627.7,629.16,14060.0,627.84,630.44,627.7,629.16,14060.0
2021-06-28 15:00:00,629.12,633.74,628.98,631.82,36939.0,629.12,633.74,628.98,631.82,36939.0
2021-06-29 09:30:00,629.66,635.9,627.22,632.45,11428.0,629.66,635.9,627.22,632.45,11428.0
2021-06-29 10:00:00,631.93,634.2,630.98,630.99,12683.0,631.93,634.2,630.98,630.99,12683.0
2021-06-29 11:00:00,631.06,631.64,630.24,630.7,15918.0,631.06,631.64,630.24,630.7,15918.0
2021-06-29 12:00:00,630.06,632.66,630.06,632.66,5942.0,630.06,632.66,630.06,632.66,5942.0
2021-06-29 13:00:00,632.56,634.57,632.39,633.14,9628.0,632.56,634.57,632.39,633.14,9628.0
2021-06-29 14:00:00,633.22,633.83,632.56,633.25,8326.0,633.22,633.83,632.56,633.25,8326.0
2021-06-29 15:00:00,633.34,639.65,633.28,636.81,96169.0,633.34,639.65,633.28,636.81,96169.0
2021-06-30 09:30:00,635.56,637.15,632.22,632.92,8877.0,635.56,637.15,632.22,632.92,8877.0
2021-06-30 10:00:00,633.67,636.73,632.12,636.23,11618.0,633.67,636.73,632.12,636.23,11618.0
2021-06-30 11:00:00,636.54,637.55,634.78,634.99,15352.0,636.54,637.55,634.78,634.99,15352.0
2021-06-30 12:00:00,634.77,635.49,632.89,632.89,12453.0,634.77,635.49,632.89,632.89,12453.0
2021-06-30 13:00:00,632.97,633.57,630.39,630.7,12135.0,632.97,633.57,630.39,630.7,12135.0
2021-06-30 14:00:00,630.39,630.39,628.22,628.66,13549.0,630.39,630.39,628.22,628.66,13549.0
2021-06-30 15:00:00,629.15,632.45,628.6,631.9,41387.0,629.15,632.45,628.6,631.9,41387.0
2021-07-01 09:30:00,628.81,635.19,627.23,633.67,16611.0,628.81,635.19,627.23,633.67,16611.0
2021-07-01 10:00:00,634.58,638.78,634.58,636.95,16852.0,634.58,638.78,634.58,636.95,16852.0
2021-07-01 11:00:00,637.71,637.89,635.51,637.52,14881.0,637.71,637.89,635.51,637.52,14881.0
2021-07-01 12:00:00,637.17,637.75,635.53,636.32,9017.0,637.17,637.75,635.53,636.32,9017.0
2021-07-01 13:00:00,636.69,639.84,636.53,639.17,9544.0,636.69,639.84,636.53,639.17,9544.0
2021-07-01 14:00:00,639.02,640.46,638.31,639.25,14515.0,639.02,640.46,638.31,639.25,14515.0
2021-07-01 15:00:00,639.34,639.52,636.5,638.95,37663.0,639.34,639.52,636.5,638.95,37663.0
2021-07-02 09:30:00,643.31,643.49,640.23,642.2,9856.0,643.31,643.49,640.23,642.2,9856.0
2021-07-02 10:00:00,641.84,642.91,639.54,641.42,15331.0,641.84,642.91,639.54,641.42,15331.0
2021-07-02 11:00:00,641.43,643.66,640.09,643.62,10800.0,641.43,643.66,640.09,643.62,10800.0
2021-07-02 12:00:00,643.12,645.54,642.96,645.16,8576.0,643.12,645.54,642.96,645.16,8576.0
2021-07-02 13:00:00,645.62,647.2,645.35,645.35,14026.0,645.62,647.2,645.35,645.35,14026.0
2021-07-02 14:00:00,645.87,647.95,645.84,646.72,10034.0,645.87,647.95,645.84,646.72,10034.0
2021-07-02 15:00:00,646.59,649.55,646.37,647.93,24845.0,646.59,649.55,646.37,647.93,24845.0
2021-07-06 09:30:00,648.38,651.21,648.38,648.6,14158.0,648.38,651.21,648.38,648.6,14158.0
2021-07-06 10:00:00,648.75,649.78,644.67,649.49,20297.0,648.75,649.78,644.67,649.49,20297.0
2021-07-06 11:00:00,649.36,655.56,649.05,655.29,17884.0,649.36,655.56,649.05,655.29,17884.0
2021-07-06 12:00:00,655.04,655.04,651.56,654.01,10284.0,655.04,655.04,651.56,654.01,10284.0
2021-07-06 13:00:00,654.63,655.78,654.0,655.64,6235.0,654.63,655.78,654.0,655.64,6235.0
2021-07-06 14:00:00,656.18,658.33,656.17,658.33,11583.0,656.18,658.33,656.17,658.33,11583.0
2021-07-06 15:00:00,658.2,660.3,657.37,658.98,29743.0,658.2,660.3,657.37,658.98,29743.0
2021-07-07 09:30:00,661.9,664.37,659.4,663.78,22070.0,661.9,664.37,659.4,663.78,22070.0
2021-07-07 10:00:00,663.75,666.28,661.05,665.99,22505.0,663.75,666.28,661.05,665.99,22505.0
2021-07-07 11:00:00,666.05,667.0,661.31,664.6,36654.0,666.05,667.0,661.31,664.6,36654.0
2021-07-07 12:00:00,664.68,666.83,662.28,663.61,16383.0,664.68,666.83,662.28,663.61,16383.0
2021-07-07 13:00:00,662.94,663.26,658.54,660.31,30676.0,662.94,663.26,658.54,660.31,30676.0
2021-07-07 14:00:00,660.49,662.72,659.53,662.15,23173.0,660.49,662.72,659.53,662.15,23173.0
2021-07-07 15:00:00,662.45,665.39,662.44,665.33,30345.0,662.45,665.39,662.44,665.33,30345.0
2021-07-08 09:30:00,657.84,662.59,652.13,659.23,31739.0,657.84,662.59,652.13,659.23,31739.0
2021-07-08 10:00:00,659.94,659.94,651.09,651.5,22533.0,659.94,659.94,651.09,651.5,22533.0
2021-07-08 11:00:00,651.04,654.73,647.66,653.11,22734.0,651.04,654.73,647.66,653.11,22734.0
2021-07-08 12:00:00,653.66,657.51,652.13,657.02,18934.0,653.66,657.51,652.13,657.02,18934.0
2021-07-08 13:00:00,657.32,657.97,655.03,657.48,20101.0,657.32,657.97,655.03,657.48,20101.0
2021-07-08 14:00:00,657.2,660.84,656.37,660.31,16344.0,657.2,660.84,656.37,660.31,16344.0
2021-07-08 15:00:00,660.94,661.39,657.21,660.03,27444.0,660.94,661.39,657.21,660.03,27444.0
2021-07-09 09:30:00,657.34,657.54,653.34,657.17,8718.0,657.34,657.54,653.34,657.17,8718.0
2021-07-09 10:00:00,655.67,666.63,655.52,665.2,16006.0,655.67,666.63,655.52,665.2,16006.0
2021-07-09 11:00:00,665.0,666.1,662.93,664.45,12521.0,665.0,666.1,662.93,664.45,12521.0
2021-07-09 12:00:00,664.59,665.19,661.58,663.28,7393.0,664.59,665.19,661.58,663.28,7393.0
2021-07-09 13:00:00,663.62,665.88,663.02,665.02,7560.0,663.62,665.88,663.02,665.02,7560.0
2021-07-09 14:00:00,665.12,666.08,663.97,666.08,11782.0,665.12,666.08,663.97,666.08,11782.0
2021-07-09 15:00:00,665.98,669.2,664.83,667.04,45899.0,665.98,669.2,664.83,667.04,45899.0
2021-07-12 09:30:00,661.63,666.18,655.58,656.76,20638.0,661.63,666.18,655.58,656.76,20638.0
2021-07-12 10:00:00,656.76,664.85,655.53,664.85,16762.0,656.76,664.85,655.53,664.85,16762.0
2021-07-12 11:00:00,664.81,665.2,661.0,661.19,14997.0,664.81,665.2,661.0,661.19,14997.0
2021-07-12 12:00:00,660.77,661.75,660.53,660.83,19758.0,660.77,661.75,660.53,660.83,19758.0
2021-07-12 13:00:00,660.68,661.03,655.88,656.02,22452.0,660.68,661.03,655.88,656.02,22452.0
2021-07-12 14:00:00,655.89,660.5,655.54,659.17,21963.0,655.89,660.5,655.54,659.17,21963.0
2021-07-12 15:00:00,659.11,660.56,657.9,659.44,66786.0,659.11,660.56,657.9,659.44,66786.0
2021-07-13 09:30:00,661.45,664.08,658.28,661.11,8401.0,661.45,664.08,658.28,661.11,8401.0
2021-07-13 10:00:00,661.67,662.15,659.23,661.25,13683.0,661.67,662.15,659.23,661.25,13683.0
2021-07-13 11:00:00,661.2,664.92,660.2,662.96,10232.0,661.2,664.92,660.2,662.96,10232.0
2021-07-13 12:00:00,662.48,663.59,661.93,663.28,13252.0,662.48,663.59,661.93,663.28,13252.0
2021-07-13 13:00:00,663.75,664.57,659.88,662.3,8222.0,663.75,664.57,659.88,662.3,8222.0
2021-07-13 14:00:00,661.42,663.25,660.55,663.25,12755.0,661.42,663.25,660.55,663.25,12755.0
2021-07-13 15:00:00,662.92,663.92,662.01,662.58,22710.0,662.92,663.92,662.01,662.58,22710.0
2021-07-14 09:30:00,663.53,666.99,660.07,660.21,9740.0,663.53,666.99,660.07,660.21,9740.0
2021-07-14 10:00:00,660.91,666.69,660.72,665.02,13472.0,660.91,666.69,660.72,665.02,13472.0
2021-07-14 11:00:00,665.0,665.0,658.62,658.63,15887.0,665.0,665.0,658.62,658.63,15887.0
2021-07-14 12:00:00,658.53,660.66,658.53,659.91,9867.0,658.53,660.66,658.53,659.91,9867.0
2021-07-14 13:00:00,660.38,660.38,658.48,659.55,5613.0,660.38,660.38,658.48,659.55,5613.0
2021-07-14 14:00:00,660.35,661.99,659.73,660.23,10264.0,660.35,661.99,659.73,660.23,10264.0
2021-07-14 15:00:00,660.43,660.8,657.96,659.32,45314.0,660.43,660.8,657.96,659.32,45314.0
2021-07-15 09:30:00,659.07,659.07,649.39,653.9,23270.0,659.07,659.07,649.39,653.9,23270.0
2021-07-15 10:00:00,653.57,656.97,653.13,654.51,17467.0,653.57,656.97,653.13,654.51,17467.0
2021-07-15 11:00:00,654.89,659.49,654.3,656.22,19237.0,654.89,659.49,654.3,656.22,19237.0
2021-07-15 12:00:00,656.28,659.22,654.4,659.06,15134.0,656.28,659.22,654.4,659.06,15134.0
2021-07-15 13:00:00,659.07,659.57,653.22,653.23,15882.0,659.07,659.57,653.22,653.23,15882.0
2021-07-15 14:00:00,653.98,657.9,653.98,657.8,13088.0,653.98,657.9,653.98,657.8,13088.0
2021-07-15 15:00:00,657.62,658.66,655.72,657.27,50487.0,657.62,658.66,655.72,657.27,50487.0
2021-07-16 09:30:00,659.55,663.48,658.44,662.58,29566.0,659.55,663.48,658.44,662.58,29566.0
2021-07-16 10:00:00,662.75,664.67,661.26,662.56,8469.0,662.75,664.67,661.26,662.56,8469.0
2021-07-16 11:00:00,663.0,666.26,661.78,666.26,8099.0,663.0,666.26,661.78,666.26,8099.0
2021-07-16 12:00:00,667.0,670.74,666.99,667.1,12445.0,667.0,670.74,666.99,667.1,12445.0
2021-07-16 13:00:00,666.99,667.45,665.56,665.71,6484.0,666.99,667.45,665.56,665.71,6484.0
2021-07-16 14:00:00,665.86,668.8,665.04,667.89,10243.0,665.86,668.8,665.04,667.89,10243.0
2021-07-16 15:00:00,667.71,669.66,666.82,667.77,46951.0,667.71,669.66,666.82,667.77,46951.0
2021-07-19 09:30:00,661.58,668.57,659.34,666.6,15334.0,661.58,668.57,659.34,666.6,15334.0
2021-07-19 10:00:00,667.39,669.69,664.05,667.22,19254.0,667.39,669.69,664.05,667.22,19254.0
2021-07-19 11:00:00,667.22,670.85,666.92,668.87,20731.0,667.22,670.85,666.92,668.87,20731.0
2021-07-19 12:00:00,668.24,668.24,662.98,663.29,11440.0,668.24,668.24,662.98,663.29,11440.0
2021-07-19 13:00:00,663.68,666.3,661.99,665.62,11996.0,663.68,666.3,661.99,665.62,11996.0
2021-07-19 14:00:00,666.23,667.03,664.29,666.18,6773.0,666.23,667.03,664.29,666.18,6773.0
2021-07-19 15:00:00,665.84,669.9,665.13,669.4,26362.0,665.84,669.9,665.13,669.4,26362.0
2021-07-20 09:30:00,670.92,672.8,669.43,671.5,11573.0,670.92,672.8,669.43,671.5,11573.0
2021-07-20 10:00:00,671.59,671.59,663.08,664.88,26567.0,671.59,671.59,663.08,664.88,26567.0
2021-07-20 11:00:00,665.49,669.15,665.42,668.74,81929.0,665.49,669.15,665.42,668.74,81929.0
2021-07-20 12:00:00,670.58,672.27,667.47,670.73,33750.0,670.58,672.27,667.47,670.73,33750.0
2021-07-20 13:00:00,670.36,674.63,668.9,671.57,15716.0,670.36,674.63,668.9,671.57,15716.0
2021-07-20 14:00:00,672.34,675.09,670.59,671.2,18922.0,672.34,675.09,670.59,671.2,18922.0
2021-07-20 15:00:00,671.5,672.34,668.86,669.39,54366.0,671.5,672.34,668.86,669.39,54366.0
2021-07-21 09:30:00,667.84,669.18,654.0,655.45,17072.0,667.84,669.18,654.0,655.45,17072.0
2021-07-21 10:00:00,655.91,661.67,652.0,661.18,20905.0,655.91,661.67,652.0,661.18,20905.0
2021-07-21 11:00:00,662.56,667.5,660.36,663.98,31671.0,662.56,667.5,660.36,663.98,31671.0
2021-07-21 12:00:00,664.01,665.33,661.27,664.3,11511.0,664.01,665.33,661.27,664.3,11511.0
2021-07-21 13:00:00,664.27,667.4,662.93,667.12,8962.0,664.27,667.4,662.93,667.12,8962.0
2021-07-21 14:00:00,667.26,668.62,666.27,668.28,7952.0,667.26,668.62,666.27,668.28,7952.0
2021-07-21 15:00:00,668.79,671.35,666.51,670.42,48315.0,668.79,671.35,666.51,670.42,48315.0
2021-07-22 09:30:00,674.14,678.22,673.09,675.83,17640.0,674.14,678.22,673.09,675.83,17640.0
2021-07-22 10:00:00,675.18,681.73,675.18,681.56,15047.0,675.18,681.73,675.18,681.56,15047.0
2021-07-22 11:00:00,681.46,682.31,680.1,680.72,12435.0,681.46,682.31,680.1,680.72,12435.0
2021-07-22 12:00:00,680.82,680.87,677.81,680.35,10479.0,680.82,680.87,677.81,680.35,10479.0
2021-07-22 13:00:00,680.38,681.55,678.9,678.9,22102.0,680.38,681.55,678.9,678.9,22102.0
2021-07-22 14:00:00,679.08,680.8,678.77,679.96,13593.0,679.08,680.8,678.77,679.96,13593.0
2021-07-22 15:00:00,679.27,683.47,679.27,683.31,43112.0,679.27,683.47,679.27,683.31,43112.0
2021-07-23 09:30:00,684.43,689.17,679.92,689.17,12872.0,684.43,689.17,679.92,689.17,12872.0
2021-07-23 10:00:00,689.92,691.13,685.98,687.92,13133.0,689.92,691.13,685.98,687.92,13133.0
2021-07-23 11:00:00,687.93,693.98,687.91,693.25,11758.0,687.93,693.98,687.91,693.25,11758.0
2021-07-23 12:00:00,693.68,693.94,691.76,692.31,8216.0,693.68,693.94,691.76,692.31,8216.0
2021-07-23 13:00:00,692.72,695.0,692.65,693.73,7822.0,692.72,695.0,692.65,693.73,7822.0
2021-07-23 14:00:00,693.34,694.63,691.96,692.27,9981.0,693.34,694.63,691.96,692.27,9981.0
2021-07-23 15:00:00,692.0,696.35,692.0,693.71,30799.0,692.0,696.35,692.0,693.71,30799.0
2021-07-26 09:30:00,690.02,691.14,686.04,686.04,15108.0,690.02,691.14,686.04,686.04,15108.0
2021-07-26 10:00:00,686.2,686.2,679.26,683.62,11872.0,686.2,686.2,679.26,683.62,11872.0
2021-07-26 11:00:00,684.61,684.9,681.53,683.52,11097.0,684.61,684.9,681.53,683.52,11097.0
2021-07-26 12:00:00,683.99,684.0,677.76,679.37,11698.0,683.99,684.0,677.76,679.37,11698.0
2021-07-26 13:00:00,679.41,683.52,679.41,682.31,10200.0,679.41,683.52,679.41,682.31,10200.0
2021-07-26 14:00:00,682.97,683.27,681.51,682.27,8124.0,682.97,683.27,681.51,682.27,8124.0
2021-07-26 15:00:00,682.45,685.84,681.76,685.68,25369.0,682.45,685.84,681.76,685.68,25369.0
2021-07-27 09:30:00,687.85,690.0,683.38,690.0,17431.0,687.85,690.0,683.38,690.0,17431.0
2021-07-27 10:00:00,689.98,692.06,684.96,686.07,16045.0,689.98,692.06,684.96,686.07,16045.0
2021-07-27 11:00:00,686.62,686.62,681.54,683.52,12894.0,686.62,686.62,681.54,683.52,12894.0
2021-07-27 12:00:00,682.85,684.44,681.73,682.4,9122.0,682.85,684.44,681.73,682.4,9122.0
2021-07-27 13:00:00,682.59,683.35,681.17,681.24,8309.0,682.59,683.35,681.17,681.24,8309.0
2021-07-27 14:00:00,682.12,685.04,681.6,685.04,20212.0,682.12,685.04,681.6,685.04,20212.0
2021-07-27 15:00:00,685.21,687.39,683.45,686.73,26147.0,685.21,687.39,683.45,686.73,26147.0
2021-07-28 09:30:00,684.13,689.34,684.13,687.78,12789.0,684.13,689.34,684.13,687.78,12789.0
2021-07-28 10:00:00,688.44,692.76,687.45,690.47,19020.0,688.44,692.76,687.45,690.47,19020.0
2021-07-28 11:00:00,690.69,692.81,689.56,689.87,10678.0,690.69,692.81,689.56,689.87,10678.0
2021-07-28 12:00:00,690.46,694.67,690.41,694.02,8361.0,690.46,694.67,690.41,694.02,8361.0
2021-07-28 13:00:00,694.5,694.77,692.5,693.1,11232.0,694.5,694.77,692.5,693.1,11232.0
2021-07-28 14:00:00,692.54,697.5,692.33,697.0,12447.0,692.54,697.5,692.33,697.0,12447.0
2021-07-28 15:00:00,697.18,698.17,695.11,696.16,33108.0,697.18,698.17,695.11,696.16,33108.0
2021-07-29 09:30:00,692.74,704.07,692.29,701.73,30355.0,692.74,704.07,692.29,701.73,30355.0
2021-07-29 10:00:00,701.73,705.51,698.66,703.64,14174.0,701.73,705.51,698.66,703.64,14174.0
2021-07-29 11:00:00,702.93,704.13,700.7,701.63,14876.0,702.93,704.13,700.7,701.63,14876.0
2021-07-29 12:00:00,701.15,705.59,701.03,703.79,21978.0,701.15,705.59,701.03,703.79,21978.0
2021-07-29 13:00:00,703.83,705.94,702.49,703.0,17973.0,703.83,705.94,702.49,703.0,17973.0
2021-07-29 14:00:00,702.82,705.28,701.15,703.56,38015.0,702.82,705.28,701.15,703.56,38015.0
2021-07-29 15:00:00,703.9,706.95,703.14,704.22,80609.0,703.9,706.95,703.14,704.22,80609.0
2021-07-30 09:30:00,666.31,677.67,655.5,665.02,97262.0,666.31,677.67,655.5,665.02,97262.0
2021-07-30 10:00:00,664.73,679.99,663.45,668.29,53404.0,664.73,679.99,663.45,668.29,53404.0
2021-07-30 11:00:00,668.07,672.13,665.52,668.82,44761.0,668.07,672.13,665.52,668.82,44761.0
2021-07-30 12:00:00,668.88,678.37,668.88,677.86,27181.0,668.88,678.37,668.88,677.86,27181.0
2021-07-30 13:00:00,678.17,680.59,675.93,678.91,16623.0,678.17,680.59,675.93,678.91,16623.0
2021-07-30 14:00:00,679.16,681.12,678.0,679.61,19603.0,679.16,681.12,678.0,679.61,19603.0
2021-07-30 15:00:00,679.6,681.17,677.21,679.09,72108.0,679.6,681.17,677.21,679.09,72108.0
2021-08-02 09:30:00,687.41,688.69,667.59,667.83,33926.0,687.41,688.69,667.59,667.83,33926.0
2021-08-02 10:00:00,667.82,682.19,666.85,679.31,26976.0,667.82,682.19,666.85,679.31,26976.0
2021-08-02 11:00:00,681.39,683.46,679.46,680.39,15659.0,681.39,683.46,679.46,680.39,15659.0
2021-08-02 12:00:00,680.5,681.93,678.37,681.93,17461.0,680.5,681.93,678.37,681.93,17461.0
2021-08-02 13:00:00,681.6,684.61,679.88,679.88,16099.0,681.6,684.61,679.88,679.88,16099.0
2021-08-02 14:00:00,680.12,680.72,678.49,680.24,10988.0,680.12,680.72,678.49,680.24,10988.0
2021-08-02 15:00:00,679.91,680.5,676.6,678.29,26912.0,679.91,680.5,676.6,678.29,26912.0
2021-08-03 09:30:00,679.01,694.14,679.01,692.98,35930.0,679.01,694.14,679.01,692.98,35930.0
2021-08-03 10:00:00,691.45,693.12,686.83,691.16,34070.0,691.45,693.12,686.83,691.16,34070.0
2021-08-03 11:00:00,690.89,696.2,686.75,694.61,20132.0,690.89,696.2,686.75,694.61,20132.0
2021-08-03 12:00:00,694.64,695.42,690.42,691.3,36531.0,694.64,695.42,690.42,691.3,36531.0
2021-08-03 13:00:00,691.16,694.97,690.87,693.73,25918.0,691.16,694.97,690.87,693.73,25918.0
2021-08-03 14:00:00,694.12,696.73,693.54,695.79,25807.0,694.12,696.73,693.54,695.79,25807.0
2021-08-03 15:00:00,695.53,698.45,693.9,695.29,59958.0,695.53,698.45,693.9,695.29,59958.0
2021-08-04 09:30:00,696.12,701.72,694.97,701.54,15430.0,696.12,701.72,694.97,701.54,15430.0
2021-08-04 10:00:00,700.15,701.09,695.74,697.22,32044.0,700.15,701.09,695.74,697.22,32044.0
2021-08-04 11:00:00,696.85,698.81,695.07,697.82,11404.0,696.85,698.81,695.07,697.82,11404.0
2021-08-04 12:00:00,697.97,704.71,697.97,703.53,17166.0,697.97,704.71,697.97,703.53,17166.0
2021-08-04 13:00:00,703.64,706.51,703.64,704.53,11879.0,703.64,706.51,703.64,704.53,11879.0
2021-08-04 14:00:00,703.94,705.82,699.48,699.48,24315.0,703.94,705.82,699.48,699.48,24315.0
2021-08-04 15:00:00,699.53,700.28,697.66,698.17,43570.0,699.53,700.28,697.66,698.17,43570.0
2021-08-05 09:30:00,698.87,700.42,695.08,699.1,12107.0,698.87,700.42,695.08,699.1,12107.0
2021-08-05 10:00:00,699.11,700.31,692.84,698.32,15479.0,699.11,700.31,692.84,698.32,15479.0
2021-08-05 11:00:00,697.83,698.79,695.53,697.04,22602.0,697.83,698.79,695.53,697.04,22602.0
2021-08-05 12:00:00,697.52,701.65,697.16,700.67,11939.0,697.52,701.65,697.16,700.67,11939.0
2021-08-05 13:00:00,700.71,702.96,699.76,699.9,11906.0,700.71,702.96,699.76,699.9,11906.0
2021-08-05 14:00:00,699.94,703.28,699.94,703.28,12196.0,699.94,703.28,699.94,703.28,12196.0
2021-08-05 15:00:00,703.51,706.14,702.93,705.29,25032.0,703.51,706.14,702.93,705.29,25032.0
2021-08-06 09:30:00,695.69,698.9,681.01,681.82,19874.0,695.69,698.9,681.01,681.82,19874.0
2021-08-06 10:00:00,682.31,682.45,673.09,674.34,35931.0,682.31,682.45,673.09,674.34,35931.0
2021-08-06 11:00:00,674.93,677.57,673.12,676.37,16121.0,674.93,677.57,673.12,676.37,16121.0
2021-08-06 12:00:00,676.46,677.47,675.72,677.09,9264.0,676.46,677.47,675.72,677.09,9264.0
2021-08-06 13:00:00,678.53,683.91,678.05,683.58,12265.0,678.53,683.91,678.05,683.58,12265.0
2021-08-06 14:00:00,684.12,686.73,684.12,684.99,13496.0,684.12,686.73,684.12,684.99,13496.0
2021-08-06 15:00:00,684.87,686.53,684.42,684.48,43616.0,684.87,686.53,684.42,684.48,43616.0
2021-08-09 09:30:00,685.2,687.52,680.29,684.92,8928.0,685.2,687.52,680.29,684.92,8928.0
2021-08-09 10:00:00,682.38,687.09,681.7,681.89,9240.0,682.38,687.09,681.7,681.89,9240.0
2021-08-09 11:00:00,682.43,685.5,680.42,685.17,11282.0,682.43,685.5,680.42,685.17,11282.0
2021-08-09 12:00:00,686.96,687.23,683.27,683.27,9084.0,686.96,687.23,683.27,683.27,9084.0
2021-08-09 13:00:00,683.25,686.02,681.36,686.02,7168.0,683.25,686.02,681.36,686.02,7168.0
2021-08-09 14:00:00,685.57,688.77,684.71,687.72,12456.0,685.57,688.77,684.71,687.72,12456.0
2021-08-09 15:00:00,688.15,688.34,685.44,686.75,13494.0,688.15,688.34,685.44,686.75,13494.0
2021-08-10 09:30:00,688.14,688.14,682.59,687.8,8551.0,688.14,688.14,682.59,687.8,8551.0
2021-08-10 10:00:00,686.66,687.09,676.99,678.48,15518.0,686.66,687.09,676.99,678.48,15518.0
2021-08-10 11:00:00,678.81,680.36,675.2,679.67,14376.0,678.81,680.36,675.2,679.67,14376.0
2021-08-10 12:00:00,679.75,679.89,677.09,678.19,17954.0,679.75,679.89,677.09,678.19,17954.0
2021-08-10 13:00:00,678.5,678.5,674.1,674.11,7796.0,678.5,678.5,674.1,674.11,7796.0
2021-08-10 14:00:00,673.72,673.87,670.09,670.15,24886.0,673.72,673.87,670.09,670.15,24886.0
2021-08-10 15:00:00,670.49,671.61,669.26,671.21,52547.0,670.49,671.61,669.26,671.21,52547.0
2021-08-11 09:30:00,672.64,676.29,668.83,670.13,11889.0,672.64,676.29,668.83,670.13,11889.0
2021-08-11 10:00:00,670.81,672.9,663.86,664.19,31294.0,670.81,672.9,663.86,664.19,31294.0
2021-08-11 11:00:00,664.16,664.16,657.12,658.59,31749.0,664.16,664.16,657.12,658.59,31749.0
2021-08-11 12:00:00,659.08,662.2,659.08,659.52,13021.0,659.08,662.2,659.08,659.52,13021.0
2021-08-11 13:00:00,659.46,664.42,659.46,664.42,14333.0,659.46,664.42,659.46,664.42,14333.0
2021-08-11 14:00:00,664.36,665.9,663.7,663.7,11023.0,664.36,665.9,663.7,663.7,11023.0
2021-08-11 15:00:00,664.04,665.8,662.38,665.33,30778.0,664.04,665.8,662.38,665.33,30778.0
2021-08-12 09:30:00,663.05,672.16,663.05,670.75,11794.0,663.05,672.16,663.05,670.75,11794.0
2021-08-12 10:00:00,670.05,676.89,669.18,675.96,16851.0,670.05,676.89,669.18,675.96,16851.0
2021-08-12 11:00:00,676.4,676.4,673.75,674.12,9710.0,676.4,676.4,673.75,674.12,9710.0
2021-08-12 12:00:00,673.85,674.84,671.77,671.77,6819.0,673.85,674.84,671.77,671.77,6819.0
2021-08-12 13:00:00,671.49,673.55,671.2,672.45,9302.0,671.49,673.55,671.2,672.45,9302.0
2021-08-12 14:00:00,672.77,674.43,672.76,674.25,7991.0,672.77,674.43,672.76,674.25,7991.0
2021-08-12 15:00:00,674.49,676.31,672.52,675.09,28361.0,674.49,676.31,672.52,675.09,28361.0
2021-08-13 09:30:00,671.46,675.89,671.06,675.15,8799.0,671.46,675.89,671.06,675.15,8799.0
2021-08-13 10:00:00,675.3,678.0,673.94,674.07,12507.0,675.3,678.0,673.94,674.07,12507.0
2021-08-13 11:00:00,673.71,673.86,668.14,668.85,12868.0,673.71,673.86,668.14,668.85,12868.0
2021-08-13 12:00:00,669.19,669.35,665.75,666.66,9256.0,669.19,669.35,665.75,666.66,9256.0
2021-08-13 13:00:00,668.02,668.02,666.17,667.69,7744.0,668.02,668.02,666.17,667.69,7744.0
2021-08-13 14:00:00,667.44,670.82,667.44,669.75,8109.0,667.44,670.82,667.44,669.75,8109.0
2021-08-13 15:00:00,669.75,672.29,669.62,672.05,20945.0,669.75,672.29,669.62,672.05,20945.0
2021-08-16 09:30:00,673.77,675.43,671.53,673.86,11870.0,673.77,675.43,671.53,673.86,11870.0
2021-08-16 10:00:00,674.66,675.65,668.09,669.71,18763.0,674.66,675.65,668.09,669.71,18763.0
2021-08-16 11:00:00,669.47,672.35,668.09,670.67,16014.0,669.47,672.35,668.09,670.67,16014.0
2021-08-16 12:00:00,670.94,671.79,670.32,671.33,14118.0,670.94,671.79,670.32,671.33,14118.0
2021-08-16 13:00:00,671.18,671.8,669.85,670.53,14204.0,671.18,671.8,669.85,670.53,14204.0
2021-08-16 14:00:00,670.68,674.42,669.91,674.25,13059.0,670.68,674.42,669.91,674.25,13059.0
2021-08-16 15:00:00,673.77,676.34,672.76,675.08,31261.0,673.77,676.34,672.76,675.08,31261.0
2021-08-17 09:30:00,674.04,676.62,669.84,671.86,10159.0,674.04,676.62,669.84,671.86,10159.0
2021-08-17 10:00:00,672.11,676.22,668.21,675.64,16967.0,672.11,676.22,668.21,675.64,16967.0
2021-08-17 11:00:00,676.13,676.35,670.57,671.68,18122.0,676.13,676.35,670.57,671.68,18122.0
2021-08-17 12:00:00,671.33,676.4,670.92,675.93,15336.0,671.33,676.4,670.92,675.93,15336.0
2021-08-17 13:00:00,676.41,677.93,675.16,676.34,10913.0,676.41,677.93,675.16,676.34,10913.0
2021-08-17 14:00:00,676.86,677.94,675.71,677.09,8309.0,676.86,677.94,675.71,677.09,8309.0
2021-08-17 15:00:00,677.42,679.74,676.27,678.13,19925.0,677.42,679.74,676.27,678.13,19925.0
2021-08-18 09:30:00,677.02,679.68,676.85,679.09,9518.0,677.02,679.68,676.85,679.09,9518.0
2021-08-18 10:00:00,678.83,683.71,677.13,679.43,9902.0,678.83,683.71,677.13,679.43,9902.0
2021-08-18 11:00:00,679.89,680.53,678.9,680.02,6856.0,679.89,680.53,678.9,680.02,6856.0
2021-08-18 12:00:00,679.7,680.85,678.91,679.53,13778.0,679.7,680.85,678.91,679.53,13778.0
2021-08-18 13:00:00,679.56,682.23,678.2,682.23,24839.0,679.56,682.23,678.2,682.23,24839.0
2021-08-18 14:00:00,682.19,684.31,679.32,680.91,14447.0,682.19,684.31,679.32,680.91,14447.0
2021-08-18 15:00:00,680.8,680.8,676.61,677.89,29849.0,680.8,680.8,676.61,677.89,29849.0
2021-08-19 09:30:00,674.88,683.99,673.1,683.99,13854.0,674.88,683.99,673.1,683.99,13854.0
2021-08-19 10:00:00,684.0,687.28,681.84,685.85,27533.0,684.0,687.28,681.84,685.85,27533.0
2021-08-19 11:00:00,686.0,690.0,684.84,689.22,12573.0,686.0,690.0,684.84,689.22,12573.0
2021-08-19 12:00:00,688.91,690.0,685.76,687.71,16172.0,688.91,690.0,685.76,687.71,16172.0
2021-08-19 13:00:00,687.79,687.86,682.93,682.93,16765.0,687.79,687.86,682.93,682.93,16765.0
2021-08-19 14:00:00,683.65,683.66,678.39,682.06,33014.0,683.65,683.66,678.39,682.06,33014.0
2021-08-19 15:00:00,681.92,683.38,678.7,681.02,58422.0,681.92,683.38,678.7,681.02,58422.0
2021-08-20 09:30:00,681.29,685.0,678.6,685.0,19983.0,681.29,685.0,678.6,685.0,19983.0
2021-08-20 10:00:00,684.8,685.23,681.26,681.33,24223.0,684.8,685.23,681.26,681.33,24223.0
2021-08-20 11:00:00,681.13,681.46,674.09,675.34,12642.0,681.13,681.46,674.09,675.34,12642.0
2021-08-20 12:00:00,674.74,678.9,672.52,677.9,20355.0,674.74,678.9,672.52,677.9,20355.0
2021-08-20 13:00:00,677.97,679.37,675.48,675.95,13175.0,677.97,679.37,675.48,675.95,13175.0
2021-08-20 14:00:00,675.86,677.53,674.22,675.71,15551.0,675.86,677.53,674.22,675.71,15551.0
2021-08-20 15:00:00,676.24,683.91,675.71,682.15,68581.0,676.24,683.91,675.71,682.15,68581.0
2021-08-23 09:30:00,683.15,683.15,670.94,671.09,15152.0,683.15,683.15,670.94,671.09,15152.0
2021-08-23 10:00:00,672.17,679.0,669.96,677.79,28733.0,672.17,679.0,669.96,677.79,28733.0
2021-08-23 11:00:00,677.91,678.7,676.5,678.32,19932.0,677.91,678.7,676.5,678.32,19932.0
2021-08-23 12:00:00,678.53,678.53,676.17,676.26,13272.0,678.53,678.53,676.17,676.26,13272.0
2021-08-23 13:00:00,676.43,676.43,669.31,671.56,27041.0,676.43,676.43,669.31,671.56,27041.0
2021-08-23 14:00:00,671.49,672.68,670.0,672.06,48906.0,671.49,672.68,670.0,672.06,48906.0
2021-08-23 15:00:00,671.8,673.01,669.4,671.07,52336.0,671.8,673.01,669.4,671.07,52336.0
2021-08-24 09:30:00,671.72,672.02,667.25,667.38,8285.0,671.72,672.02,667.25,667.38,8285.0
2021-08-24 10:00:00,668.62,673.54,668.01,671.31,22232.0,668.62,673.54,668.01,671.31,22232.0
2021-08-24 11:00:00,671.33,672.86,669.39,672.81,27054.0,671.33,672.86,669.39,672.81,27054.0
2021-08-24 12:00:00,672.61,673.01,669.47,669.8,15429.0,672.61,673.01,669.47,669.8,15429.0
2021-08-24 13:00:00,670.0,671.21,667.54,670.93,23105.0,670.0,671.21,667.54,670.93,23105.0
2021-08-24 14:00:00,671.33,673.16,670.54,672.21,73633.0,671.33,673.16,670.54,672.21,73633.0
2021-08-24 15:00:00,672.22,673.44,671.3,672.51,41008.0,672.22,673.44,671.3,672.51,41008.0
2021-08-25 09:30:00,675.42,676.01,671.75,671.75,11607.0,675.42,676.01,671.75,671.75,11607.0
2021-08-25 10:00:00,671.7,672.29,665.94,671.22,15645.0,671.7,672.29,665.94,671.22,15645.0
2021-08-25 11:00:00,671.36,671.52,669.53,671.37,22583.0,671.36,671.52,669.53,671.37,22583.0
2021-08-25 12:00:00,671.26,676.82,671.26,676.25,34220.0,671.26,676.82,671.26,676.25,34220.0
2021-08-25 13:00:00,675.77,675.9,672.32,674.66,22011.0,675.77,675.9,672.32,674.66,22011.0
2021-08-25 14:00:00,674.59,675.52,672.01,674.98,22809.0,674.59,675.52,672.01,674.98,22809.0
2021-08-25 15:00:00,674.96,678.4,674.12,676.48,37406.0,674.96,678.4,674.12,676.48,37406.0
2021-08-26 09:30:00,676.93,681.91,676.86,679.83,12130.0,676.93,681.91,676.86,679.83,12130.0
2021-08-26 10:00:00,679.63,679.69,672.21,676.62,17030.0,679.63,679.69,672.21,676.62,17030.0
2021-08-26 11:00:00,676.63,677.89,673.35,674.79,13370.0,676.63,677.89,673.35,674.79,13370.0
2021-08-26 12:00:00,675.29,677.36,675.29,676.93,10708.0,675.29,677.36,675.29,676.93,10708.0
2021-08-26 13:00:00,676.8,677.43,672.0,672.0,14333.0,676.8,677.43,672.0,672.0,14333.0
2021-08-26 14:00:00,671.77,673.33,670.03,671.57,12044.0,671.77,673.33,670.03,671.57,12044.0
2021-08-26 15:00:00,671.95,674.39,671.35,673.37,30913.0,671.95,674.39,671.35,673.37,30913.0
2021-08-27 09:30:00,673.9,675.81,669.39,674.28,9052.0,673.9,675.81,669.39,674.28,9052.0
2021-08-27 10:00:00,674.84,681.25,674.4,677.4,23725.0,674.84,681.25,674.4,677.4,23725.0
2021-08-27 11:00:00,677.1,677.44,672.37,673.92,8781.0,677.1,677.44,672.37,673.92,8781.0
2021-08-27 12:00:00,673.66,673.66,671.87,673.15,12501.0,673.66,673.66,671.87,673.15,12501.0
2021-08-27 13:00:00,673.16,673.16,668.88,670.46,18365.0,673.16,673.16,668.88,670.46,18365.0
2021-08-27 14:00:00,670.53,671.7,668.93,668.93,20622.0,670.53,671.7,668.93,668.93,20622.0
2021-08-27 15:00:00,669.42,671.07,667.55,667.91,24263.0,669.42,671.07,667.55,667.91,24263.0
2021-08-30 09:30:00,667.27,684.25,666.92,682.99,23627.0,667.27,684.25,666.92,682.99,23627.0
2021-08-30 10:00:00,681.56,690.11,681.46,685.99,41283.0,681.56,690.11,681.46,685.99,41283.0
2021-08-30 11:00:00,686.0,689.38,684.53,685.73,32312.0,686.0,689.38,684.53,685.73,32312.0
2021-08-30 12:00:00,685.67,687.03,684.38,686.94,24797.0,685.67,687.03,684.38,686.94,24797.0
2021-08-30 13:00:00,686.69,687.6,685.51,686.8,13251.0,686.69,687.6,685.51,686.8,13251.0
2021-08-30 14:00:00,686.18,686.78,684.65,685.84,14511.0,686.18,686.78,684.65,685.84,14511.0
2021-08-30 15:00:00,686.1,688.73,685.24,687.01,40050.0,686.1,688.73,685.24,687.01,40050.0
2021-08-31 09:30:00,689.06,689.06,682.6,685.53,15165.0,689.06,689.06,682.6,685.53,15165.0
2021-08-31 10:00:00,685.56,685.83,676.38,678.49,17163.0,685.56,685.83,676.38,678.49,17163.0
2021-08-31 11:00:00,678.07,679.36,673.75,673.8,16101.0,678.07,679.36,673.75,673.8,16101.0
2021-08-31 12:00:00,673.92,674.29,671.03,671.47,14752.0,673.92,674.29,671.03,671.47,14752.0
2021-08-31 13:00:00,671.54,671.68,667.32,668.52,22421.0,671.54,671.68,667.32,668.52,22421.0
2021-08-31 14:00:00,668.58,672.1,667.68,670.87,17320.0,668.58,672.1,667.68,670.87,17320.0
2021-08-31 15:00:00,670.78,675.41,670.01,674.17,84175.0,670.78,675.41,670.01,674.17,84175.0
2021-09-01 09:30:00,671.64,671.64,659.27,666.9,37018.0,671.64,671.64,659.27,666.9,37018.0
2021-09-01 10:00:00,665.45,668.87,663.41,666.97,17752.0,665.45,668.87,663.41,666.97,17752.0
2021-09-01 11:00:00,667.2,670.87,665.14,670.25,25618.0,667.2,670.87,665.14,670.25,25618.0
2021-09-01 12:00:00,670.14,671.69,668.46,670.28,18108.0,670.14,671.69,668.46,670.28,18108.0
2021-09-01 13:00:00,670.27,675.51,670.2,674.56,15082.0,670.27,675.51,670.2,674.56,15082.0
2021-09-01 14:00:00,674.86,677.91,674.37,677.68,15257.0,674.86,677.91,674.37,677.68,15257.0
2021-09-01 15:00:00,677.45,678.42,676.33,676.93,29677.0,677.45,678.42,676.33,676.93,29677.0
2021-09-02 09:30:00,677.99,686.99,676.96,684.02,27816.0,677.99,686.99,676.96,684.02,27816.0
2021-09-02 10:00:00,683.21,687.07,679.25,680.0,28980.0,683.21,687.07,679.25,680.0,28980.0
2021-09-02 11:00:00,680.2,681.16,678.1,678.69,14217.0,680.2,681.16,678.1,678.69,14217.0
2021-09-02 12:00:00,678.72,682.32,678.69,682.31,9788.0,678.72,682.32,678.69,682.31,9788.0
2021-09-02 13:00:00,683.06,685.95,681.56,685.09,19792.0,683.06,685.95,681.56,685.09,19792.0
2021-09-02 14:00:00,685.17,687.69,684.41,687.22,18939.0,685.17,687.69,684.41,687.22,18939.0
2021-09-02 15:00:00,687.36,687.51,684.63,685.44,29437.0,687.36,687.51,684.63,685.44,29437.0
2021-09-03 09:30:00,682.1,688.41,680.19,687.42,15121.0,682.1,688.41,680.19,687.42,15121.0
2021-09-03 10:00:00,689.11,691.84,684.15,685.94,19504.0,689.11,691.84,684.15,685.94,19504.0
2021-09-03 11:00:00,685.43,690.68,684.32,689.0,12513.0,685.43,690.68,684.32,689.0,12513.0
2021-09-03 12:00:00,688.43,690.93,687.84,690.91,11017.0,688.43,690.93,687.84,690.91,11017.0
2021-09-03 13:00:00,690.53,692.16,688.42,688.8,11628.0,690.53,692.16,688.42,688.8,11628.0
2021-09-03 14:00:00,688.64,688.65,686.2,687.5,9935.0,688.64,688.65,686.2,687.5,9935.0
2021-09-03 15:00:00,687.97,689.55,687.34,687.94,25506.0,687.97,689.55,687.34,687.94,25506.0
2021-09-07 09:30:00,684.04,686.16,667.08,670.64,31347.0,684.04,686.16,667.08,670.64,31347.0
2021-09-07 10:00:00,670.76,678.64,667.65,678.64,37918.0,670.76,678.64,667.65,678.64,37918.0
2021-09-07 11:00:00,678.46,683.24,678.06,682.85,31092.0,678.46,683.24,678.06,682.85,31092.0
2021-09-07 12:00:00,682.93,684.81,682.5,684.74,14931.0,682.93,684.81,682.5,684.74,14931.0
2021-09-07 13:00:00,684.74,686.2,681.19,681.99,16793.0,684.74,686.2,681.19,681.99,16793.0
2021-09-07 14:00:00,681.38,683.81,680.18,680.18,20785.0,681.38,683.81,680.18,680.18,20785.0
2021-09-07 15:00:00,680.09,682.93,679.99,681.76,37416.0,680.09,682.93,679.99,681.76,37416.0
2021-09-08 09:30:00,681.84,683.91,677.5,683.45,7488.0,681.84,683.91,677.5,683.45,7488.0
2021-09-08 10:00:00,683.97,688.34,683.9,686.79,19509.0,683.97,688.34,683.9,686.79,19509.0
2021-09-08 11:00:00,687.03,695.18,687.03,688.0,32220.0,687.03,695.18,687.03,688.0,32220.0
2021-09-08 12:00:00,687.66,691.68,687.35,689.93,11563.0,687.66,691.68,687.35,689.93,11563.0
2021-09-08 13:00:00,689.34,691.82,687.78,689.71,13724.0,689.34,691.82,687.78,689.71,13724.0
2021-09-08 14:00:00,689.66,690.79,687.71,687.71,11731.0,689.66,690.79,687.71,687.71,11731.0
2021-09-08 15:00:00,688.01,688.88,685.25,687.98,33850.0,688.01,688.88,685.25,687.98,33850.0
2021-09-09 09:30:00,690.03,692.32,686.74,689.13,15098.0,690.03,692.32,686.74,689.13,15098.0
2021-09-09 10:00:00,689.0,689.21,682.38,683.23,22598.0,689.0,689.21,682.38,683.23,22598.0
2021-09-09 11:00:00,683.67,686.17,679.49,685.39,19580.0,683.67,686.17,679.49,685.39,19580.0
2021-09-09 12:00:00,685.42,685.42,679.74,679.99,16766.0,685.42,685.42,679.74,679.99,16766.0
2021-09-09 13:00:00,679.96,680.62,677.2,678.13,23707.0,679.96,680.62,677.2,678.13,23707.0
2021-09-09 14:00:00,678.22,680.12,677.12,679.6,15097.0,678.22,680.12,677.12,679.6,15097.0
2021-09-09 15:00:00,679.7,680.02,675.66,676.5,30846.0,679.7,680.02,675.66,676.5,30846.0
2021-09-10 09:30:00,679.86,680.08,675.53,678.31,16599.0,679.86,680.08,675.53,678.31,16599.0
2021-09-10 10:00:00,678.43,682.32,677.37,678.33,10218.0,678.43,682.32,677.37,678.33,10218.0
2021-09-10 11:00:00,678.45,682.63,677.04,681.96,8698.0,678.45,682.63,677.04,681.96,8698.0
2021-09-10 12:00:00,682.6,686.13,682.6,683.73,11306.0,682.6,686.13,682.6,683.73,11306.0
2021-09-10 13:00:00,684.5,684.5,681.47,683.42,8084.0,684.5,684.5,681.47,683.42,8084.0
2021-09-10 14:00:00,683.82,685.0,683.2,683.63,8005.0,683.82,685.0,683.2,683.63,8005.0
2021-09-10 15:00:00,684.02,684.02,681.39,682.11,29682.0,684.02,684.02,681.39,682.11,29682.0
2021-09-13 09:30:00,687.03,687.03,665.39,666.8,23566.0,687.03,687.03,665.39,666.8,23566.0
2021-09-13 10:00:00,667.53,668.14,655.76,658.31,33934.0,667.53,668.14,655.76,658.31,33934.0
2021-09-13 11:00:00,658.36,658.36,646.47,648.5,43727.0,658.36,658.36,646.47,648.5,43727.0
2021-09-13 12:00:00,648.64,654.94,648.26,654.26,26098.0,648.64,654.94,648.26,654.26,26098.0
2021-09-13 13:00:00,654.25,655.31,652.56,654.47,17768.0,654.25,655.31,652.56,654.47,17768.0
2021-09-13 14:00:00,654.45,654.97,652.47,653.2,17639.0,654.45,654.97,652.47,653.2,17639.0
2021-09-13 15:00:00,653.39,657.1,652.94,655.22,74143.0,653.39,657.1,652.94,655.22,74143.0
2021-09-14 09:30:00,662.72,669.54,661.81,664.43,20076.0,662.72,669.54,661.81,664.43,20076.0
2021-09-14 10:00:00,663.92,669.0,662.05,665.04,28374.0,663.92,669.0,662.05,665.04,28374.0
2021-09-14 11:00:00,665.75,667.98,661.49,667.98,24182.0,665.75,667.98,661.49,667.98,24182.0
2021-09-14 12:00:00,668.46,668.55,662.65,662.94,15615.0,668.46,668.55,662.65,662.94,15615.0
2021-09-14 13:00:00,662.24,664.2,660.19,663.61,16123.0,662.24,664.2,660.19,663.61,16123.0
2021-09-14 14:00:00,664.02,664.26,661.28,663.36,11512.0,664.02,664.26,661.28,663.36,11512.0
2021-09-14 15:00:00,662.93,663.3,659.47,661.39,43977.0,662.93,663.3,659.47,661.39,43977.0
2021-09-15 09:30:00,660.62,663.94,658.95,663.88,25716.0,660.62,663.94,658.95,663.88,25716.0
2021-09-15 10:00:00,663.05,668.92,662.15,666.13,21661.0,663.05,668.92,662.15,666.13,21661.0
2021-09-15 11:00:00,666.7,667.35,660.61,661.31,10090.0,666.7,667.35,660.61,661.31,10090.0
2021-09-15 12:00:00,661.07,665.43,660.44,664.21,10779.0,661.07,665.43,660.44,664.21,10779.0
2021-09-15 13:00:00,664.8,665.18,662.75,663.26,14929.0,664.8,665.18,662.75,663.26,14929.0
2021-09-15 14:00:00,663.22,665.13,661.46,661.46,10016.0,663.22,665.13,661.46,661.46,10016.0
2021-09-15 15:00:00,661.75,664.55,660.34,661.59,48526.0,661.75,664.55,660.34,661.59,48526.0
2021-09-16 09:30:00,664.45,666.16,652.02,654.83,22972.0,664.45,666.16,652.02,654.83,22972.0
2021-09-16 10:00:00,653.49,659.63,651.48,659.63,35392.0,653.49,659.63,651.48,659.63,35392.0
2021-09-16 11:00:00,659.61,660.06,654.89,655.5,29698.0,659.61,660.06,654.89,655.5,29698.0
2021-09-16 12:00:00,655.69,657.82,655.44,657.82,22224.0,655.69,657.82,655.44,657.82,22224.0
2021-09-16 13:00:00,658.56,659.93,657.0,659.93,14925.0,658.56,659.93,657.0,659.93,14925.0
2021-09-16 14:00:00,659.85,660.0,656.64,658.6,15382.0,659.85,660.0,656.64,658.6,15382.0
2021-09-16 15:00:00,659.14,663.95,659.01,663.55,49895.0,659.14,663.95,659.01,663.55,49895.0
2021-09-17 09:30:00,661.45,662.41,655.1,659.77,92309.0,661.45,662.41,655.1,659.77,92309.0
2021-09-17 10:00:00,659.0,663.54,656.63,663.44,15851.0,659.0,663.54,656.63,663.44,15851.0
2021-09-17 11:00:00,663.57,664.8,658.41,661.36,19134.0,663.57,664.8,658.41,661.36,19134.0
2021-09-17 12:00:00,661.64,663.82,661.17,661.54,8956.0,661.64,663.82,661.17,661.54,8956.0
2021-09-17 13:00:00,660.24,660.99,659.64,660.0,5438.0,660.24,660.99,659.64,660.0,5438.0
2021-09-17 14:00:00,660.48,660.48,658.18,658.43,8542.0,660.48,660.48,658.18,658.43,8542.0
2021-09-17 15:00:00,659.34,662.96,657.85,661.73,62618.0,659.34,662.96,657.85,661.73,62618.0
2021-09-20 09:30:00,657.1,668.66,656.01,668.08,30282.0,657.1,668.66,656.01,668.08,30282.0
2021-09-20 10:00:00,667.47,668.69,657.54,658.82,17572.0,667.47,668.69,657.54,658.82,17572.0
2021-09-20 11:00:00,658.34,662.89,657.45,660.18,12183.0,658.34,662.89,657.45,660.18,12183.0
2021-09-20 12:00:00,660.19,660.19,656.25,658.74,9054.0,660.19,660.19,656.25,658.74,9054.0
2021-09-20 13:00:00,657.37,658.66,656.27,657.08,14656.0,657.37,658.66,656.27,657.08,14656.0
2021-09-20 14:00:00,656.86,657.62,651.81,654.19,18384.0,656.86,657.62,651.81,654.19,18384.0
2021-09-20 15:00:00,654.49,660.55,651.54,660.02,63063.0,654.49,660.55,651.54,660.02,63063.0
2021-09-21 09:30:00,663.95,665.11,659.3,660.0,13540.0,663.95,665.11,659.3,660.0,13540.0
2021-09-21 10:00:00,661.99,667.77,659.54,663.15,26397.0,661.99,667.77,659.54,663.15,26397.0
2021-09-21 11:00:00,662.53,668.45,662.02,665.02,11828.0,662.53,668.45,662.02,665.02,11828.0
2021-09-21 12:00:00,665.38,666.57,662.57,663.33,13868.0,665.38,666.57,662.57,663.33,13868.0
2021-09-21 13:00:00,663.02,663.76,661.5,662.72,17707.0,663.02,663.76,661.5,662.72,17707.0
2021-09-21 14:00:00,662.69,665.0,661.93,663.83,16474.0,662.69,665.0,661.93,663.83,16474.0
2021-09-21 15:00:00,664.33,668.51,662.5,666.87,84301.0,664.33,668.51,662.5,666.87,84301.0
2021-09-22 09:30:00,670.2,670.2,660.04,663.2,15226.0,670.2,670.2,660.04,663.2,15226.0
2021-09-22 10:00:00,664.43,672.37,664.43,668.94,13875.0,664.43,672.37,664.43,668.94,13875.0
2021-09-22 11:00:00,668.93,672.09,667.67,670.75,8317.0,668.93,672.09,667.67,670.75,8317.0
2021-09-22 12:00:00,670.76,672.43,669.2,669.98,13782.0,670.76,672.43,669.2,669.98,13782.0
2021-09-22 13:00:00,669.24,669.65,667.51,668.5,7961.0,669.24,669.65,667.51,668.5,7961.0
2021-09-22 14:00:00,667.55,671.85,666.66,667.1,17727.0,667.55,671.85,666.66,667.1,17727.0
2021-09-22 15:00:00,667.17,671.62,665.65,671.47,29656.0,667.17,671.62,665.65,671.47,29656.0
2021-09-23 09:30:00,674.85,680.19,670.66,676.81,7477.0,674.85,680.19,670.66,676.81,7477.0
2021-09-23 10:00:00,677.9,687.3,677.68,685.13,18756.0,677.9,687.3,677.68,685.13,18756.0
2021-09-23 11:00:00,685.06,685.12,681.4,684.92,13121.0,685.06,685.12,681.4,684.92,13121.0
2021-09-23 12:00:00,684.67,684.7,682.63,684.05,10327.0,684.67,684.7,682.63,684.05,10327.0
2021-09-23 13:00:00,683.85,689.66,683.85,689.5,15136.0,683.85,689.66,683.85,689.5,15136.0
2021-09-23 14:00:00,689.41,689.95,683.76,683.99,13877.0,689.41,689.95,683.76,683.99,13877.0
2021-09-23 15:00:00,684.07,686.0,681.62,682.58,29466.0,684.07,686.0,681.62,682.58,29466.0
2021-09-24 09:30:00,678.74,684.21,675.53,675.67,9584.0,678.74,684.21,675.53,675.67,9584.0
2021-09-24 10:00:00,678.76,679.0,671.33,672.35,10383.0,678.76,679.0,671.33,672.35,10383.0
2021-09-24 11:00:00,672.66,676.34,672.42,674.64,11746.0,672.66,676.34,672.42,674.64,11746.0
2021-09-24 12:00:00,675.25,678.44,673.93,677.3,8269.0,675.25,678.44,673.93,677.3,8269.0
2021-09-24 13:00:00,676.97,678.64,676.63,678.2,3405.0,676.97,678.64,676.63,678.2,3405.0
2021-09-24 14:00:00,678.12,679.92,677.39,679.31,3971.0,678.12,679.92,677.39,679.31,3971.0
2021-09-24 15:00:00,679.31,680.9,678.78,679.65,13172.0,679.31,680.9,678.78,679.65,13172.0
2021-09-27 09:30:00,672.44,674.45,653.01,654.88,19634.0,672.44,674.45,653.01,654.88,19634.0
2021-09-27 10:00:00,653.51,653.51,646.21,647.45,42885.0,653.51,653.51,646.21,647.45,42885.0
2021-09-27 11:00:00,647.55,648.8,640.21,641.98,26955.0,647.55,648.8,640.21,641.98,26955.0
2021-09-27 12:00:00,641.46,645.18,641.04,641.75,42488.0,641.46,645.18,641.04,641.75,42488.0
2021-09-27 13:00:00,642.41,646.28,641.93,645.0,17099.0,642.41,646.28,641.93,645.0,17099.0
2021-09-27 14:00:00,645.59,651.93,645.14,651.93,37807.0,645.59,651.93,645.14,651.93,37807.0
2021-09-27 15:00:00,651.21,651.39,648.76,650.28,52068.0,651.21,651.39,648.76,650.28,52068.0
2021-09-28 09:30:00,644.4,644.79,625.05,631.42,51904.0,644.4,644.79,625.05,631.42,51904.0
2021-09-28 10:00:00,630.32,631.22,621.64,625.67,72381.0,630.32,631.22,621.64,625.67,72381.0
2021-09-28 11:00:00,626.92,629.81,624.35,629.69,31362.0,626.92,629.81,624.35,629.69,31362.0
2021-09-28 12:00:00,629.75,633.43,627.88,629.02,11781.0,629.75,633.43,627.88,629.02,11781.0
2021-09-28 13:00:00,628.15,633.63,627.95,631.43,6343.0,628.15,633.63,627.95,631.43,6343.0
2021-09-28 14:00:00,629.88,631.32,628.35,630.99,27241.0,629.88,631.32,628.35,630.99,27241.0
2021-09-28 15:00:00,630.64,632.55,625.31,626.85,38254.0,630.64,632.55,625.31,626.85,38254.0
2021-09-29 09:30:00,631.38,637.44,627.59,633.79,13507.0,631.38,637.44,627.59,633.79,13507.0
2021-09-29 10:00:00,634.68,636.95,631.92,631.92,16574.0,634.68,636.95,631.92,631.92,16574.0
2021-09-29 11:00:00,632.9,635.81,631.26,634.88,10393.0,632.9,635.81,631.26,634.88,10393.0
2021-09-29 12:00:00,634.27,634.27,630.75,631.5,11248.0,634.27,634.27,630.75,631.5,11248.0
2021-09-29 13:00:00,631.5,632.47,627.51,630.78,11275.0,631.5,632.47,627.51,630.78,11275.0
2021-09-29 14:00:00,630.75,634.58,630.57,633.05,15485.0,630.75,634.58,630.57,633.05,15485.0
2021-09-29 15:00:00,633.26,633.26,628.33,629.31,21447.0,633.26,633.26,628.33,629.31,21447.0
2021-09-30 09:30:00,633.72,638.15,633.34,635.48,17379.0,633.72,638.15,633.34,635.48,17379.0
2021-09-30 10:00:00,637.05,637.06,633.17,633.58,7170.0,637.05,637.06,633.17,633.58,7170.0
2021-09-30 11:00:00,632.37,633.83,628.71,629.32,10438.0,632.37,633.83,628.71,629.32,10438.0
2021-09-30 12:00:00,629.02,629.02,625.17,626.6,16892.0,629.02,629.02,625.17,626.6,16892.0
2021-09-30 13:00:00,626.21,629.0,626.06,628.41,5763.0,626.21,629.0,626.06,628.41,5763.0
2021-09-30 14:00:00,628.17,631.15,628.17,629.04,5755.0,628.17,631.15,628.17,629.04,5755.0
2021-09-30 15:00:00,629.04,629.3,620.86,621.87,32495.0,629.04,629.3,620.86,621.87,32495.0
2021-10-01 09:30:00,623.15,624.61,611.92,614.08,22078.0,623.15,624.61,611.92,614.08,22078.0
2021-10-01 10:00:00,614.44,616.16,608.37,614.73,24847.0,614.44,616.16,608.37,614.73,24847.0
2021-10-01 11:00:00,614.28,618.68,611.09,617.39,20158.0,614.28,618.68,611.09,617.39,20158.0
2021-10-01 12:00:00,618.34,618.7,614.48,615.32,17423.0,618.34,618.7,614.48,615.32,17423.0
2021-10-01 13:00:00,614.67,618.69,614.67,618.27,14436.0,614.67,618.69,614.67,618.27,14436.0
2021-10-01 14:00:00,618.06,620.61,617.94,620.5,9656.0,618.06,620.61,617.94,620.5,9656.0
2021-10-01 15:00:00,621.47,626.08,620.37,623.21,59102.0,621.47,626.08,620.37,623.21,59102.0
2021-10-04 09:30:00,619.28,621.62,609.73,612.38,10804.0,619.28,621.62,609.73,612.38,10804.0
2021-10-04 10:00:00,611.51,612.54,600.11,601.51,19339.0,611.51,612.54,600.11,601.51,19339.0
2021-10-04 11:00:00,602.08,606.04,597.69,598.88,21085.0,602.08,606.04,597.69,598.88,21085.0
2021-10-04 12:00:00,598.77,603.47,597.93,603.11,24656.0,598.77,603.47,597.93,603.11,24656.0
2021-10-04 13:00:00,603.09,607.11,602.41,606.38,13132.0,603.09,607.11,602.41,606.38,13132.0
2021-10-04 14:00:00,606.23,612.66,605.92,611.35,27343.0,606.23,612.66,605.92,611.35,27343.0
2021-10-04 15:00:00,611.68,615.26,609.36,614.57,64698.0,611.68,615.26,609.36,614.57,64698.0
2021-10-05 09:30:00,617.66,625.77,616.65,618.82,13944.0,617.66,625.77,616.65,618.82,13944.0
2021-10-05 10:00:00,618.6,621.49,615.37,620.76,44614.0,618.6,621.49,615.37,620.76,44614.0
2021-10-05 11:00:00,620.78,622.98,618.5,619.25,15341.0,620.78,622.98,618.5,619.25,15341.0
2021-10-05 12:00:00,619.84,622.65,618.34,618.72,10652.0,619.84,622.65,618.34,618.72,10652.0
2021-10-05 13:00:00,619.17,620.72,618.36,620.6,13502.0,619.17,620.72,618.36,620.6,13502.0
2021-10-05 14:00:00,620.61,621.25,619.47,620.37,12941.0,620.61,621.25,619.47,620.37,12941.0
2021-10-05 15:00:00,620.23,620.44,614.09,614.71,77175.0,620.23,620.44,614.09,614.71,77175.0
2021-10-06 09:30:00,612.5,618.13,608.05,610.75,16097.0,612.5,618.13,608.05,610.75,16097.0
2021-10-06 10:00:00,611.71,613.53,605.19,612.07,71298.0,611.71,613.53,605.19,612.07,71298.0
2021-10-06 11:00:00,611.31,611.88,601.18,602.62,97858.0,611.31,611.88,601.18,602.62,97858.0
2021-10-06 12:00:00,602.21,605.09,601.57,603.37,39379.0,602.21,605.09,601.57,603.37,39379.0
2021-10-06 13:00:00,603.15,611.25,602.05,610.72,14547.0,603.15,611.25,602.05,610.72,14547.0
2021-10-06 14:00:00,611.43,616.13,610.44,613.43,17672.0,611.43,616.13,610.44,613.43,17672.0
2021-10-06 15:00:00,613.58,618.0,612.77,616.89,22771.0,613.58,618.0,612.77,616.89,22771.0
2021-10-07 09:30:00,621.4,633.91,621.4,633.53,20351.0,621.4,633.91,621.4,633.53,20351.0
2021-10-07 10:00:00,633.53,637.83,632.12,633.2,14581.0,633.53,637.83,632.12,633.2,14581.0
2021-10-07 11:00:00,632.9,633.22,628.86,630.66,7021.0,632.9,633.22,628.86,630.66,7021.0
2021-10-07 12:00:00,631.12,631.91,630.24,631.38,6689.0,631.12,631.91,630.24,631.38,6689.0
2021-10-07 13:00:00,631.4,631.5,628.31,629.12,4723.0,631.4,631.5,628.31,629.12,4723.0
2021-10-07 14:00:00,628.74,628.74,627.45,627.63,7252.0,628.74,628.74,627.45,627.63,7252.0
2021-10-07 15:00:00,627.36,627.4,621.83,623.45,29884.0,627.36,627.4,621.83,623.45,29884.0
2021-10-08 09:30:00,623.73,631.93,619.38,619.38,5890.0,623.73,631.93,619.38,619.38,5890.0
2021-10-08 10:00:00,621.82,621.82,611.44,614.34,14344.0,621.82,621.82,611.44,614.34,14344.0
2021-10-08 11:00:00,615.14,619.73,614.35,618.42,6186.0,615.14,619.73,614.35,618.42,6186.0
2021-10-08 12:00:00,620.11,621.44,618.77,618.77,7976.0,620.11,621.44,618.77,618.77,7976.0
2021-10-08 13:00:00,618.39,619.75,617.63,619.47,13674.0,618.39,619.75,617.63,619.47,13674.0
2021-10-08 14:00:00,619.42,624.19,619.42,622.53,9443.0,619.42,624.19,619.42,622.53,9443.0
2021-10-08 15:00:00,622.12,622.21,616.61,617.17,22189.0,622.12,622.21,616.61,617.17,22189.0
2021-10-11 09:30:00,617.0,617.75,612.19,615.91,7535.0,617.0,617.75,612.19,615.91,7535.0
2021-10-11 10:00:00,618.47,621.43,617.75,620.62,10848.0,618.47,621.43,617.75,620.62,10848.0
2021-10-11 11:00:00,620.7,620.73,618.31,619.36,6261.0,620.7,620.73,618.31,619.36,6261.0
2021-10-11 12:00:00,618.98,619.26,617.8,619.01,7015.0,618.98,619.26,617.8,619.01,7015.0
2021-10-11 13:00:00,618.6,618.87,615.48,617.46,4973.0,618.6,618.87,615.48,617.46,4973.0
2021-10-11 14:00:00,617.04,618.48,616.39,617.27,6642.0,617.04,618.48,616.39,617.27,6642.0
2021-10-11 15:00:00,617.39,617.51,612.21,612.29,20704.0,617.39,617.51,612.21,612.29,20704.0
2021-10-12 09:30:00,619.5,619.96,613.33,614.99,30794.0,619.5,619.96,613.33,614.99,30794.0
2021-10-12 10:00:00,615.42,619.43,614.94,616.95,12657.0,615.42,619.43,614.94,616.95,12657.0
2021-10-12 11:00:00,618.0,620.37,616.5,619.63,15749.0,618.0,620.37,616.5,619.63,15749.0
2021-10-12 12:00:00,619.42,620.01,617.52,618.32,10588.0,619.42,620.01,617.52,618.32,10588.0
2021-10-12 13:00:00,618.71,620.84,617.29,619.26,8625.0,618.71,620.84,617.29,619.26,8625.0
2021-10-12 14:00:00,619.24,621.23,618.22,618.23,22311.0,619.24,621.23,618.22,618.23,22311.0
2021-10-12 15:00:00,617.73,618.49,613.83,615.66,19726.0,617.73,618.49,613.83,615.66,19726.0
2021-10-13 09:30:00,622.2,624.16,620.57,624.16,9274.0,622.2,624.16,620.57,624.16,9274.0
2021-10-13 10:00:00,624.7,625.34,620.51,621.05,17957.0,624.7,625.34,620.51,621.05,17957.0
2021-10-13 11:00:00,621.21,622.21,618.16,621.21,8745.0,621.21,622.21,618.16,621.21,8745.0
2021-10-13 12:00:00,621.07,621.99,618.35,618.88,9272.0,621.07,621.99,618.35,618.88,9272.0
2021-10-13 13:00:00,618.4,623.04,618.23,621.7,6067.0,618.4,623.04,618.23,621.7,6067.0
2021-10-13 14:00:00,621.95,623.99,619.81,620.18,8350.0,621.95,623.99,619.81,620.18,8350.0
2021-10-13 15:00:00,620.35,623.89,620.25,623.42,27006.0,620.35,623.89,620.25,623.42,27006.0
2021-10-14 09:30:00,629.92,635.79,629.92,634.45,19751.0,629.92,635.79,629.92,634.45,19751.0
2021-10-14 10:00:00,634.33,640.41,634.15,636.22,23421.0,634.33,640.41,634.15,636.22,23421.0
2021-10-14 11:00:00,636.38,639.55,636.37,639.55,11247.0,636.38,639.55,636.37,639.55,11247.0
2021-10-14 12:00:00,639.2,641.65,635.86,635.86,16539.0,639.2,641.65,635.86,635.86,16539.0
2021-10-14 13:00:00,635.67,635.81,632.64,633.25,10635.0,635.67,635.81,632.64,633.25,10635.0
2021-10-14 14:00:00,632.8,632.8,629.19,631.08,19114.0,632.8,632.8,629.19,631.08,19114.0
2021-10-14 15:00:00,630.86,632.75,628.35,629.6,38976.0,630.86,632.75,628.35,629.6,38976.0
2021-10-15 09:30:00,631.76,635.95,631.76,634.41,24343.0,631.76,635.95,631.76,634.41,24343.0
2021-10-15 10:00:00,634.17,636.02,633.01,635.95,10567.0,634.17,636.02,633.01,635.95,10567.0
2021-10-15 11:00:00,636.67,637.37,632.71,632.88,5651.0,636.67,637.37,632.71,632.88,5651.0
2021-10-15 12:00:00,633.64,636.86,633.04,636.09,7583.0,633.64,636.86,633.04,636.09,7583.0
2021-10-15 13:00:00,633.81,634.46,633.49,633.99,5380.0,633.81,634.46,633.49,633.99,5380.0
2021-10-15 14:00:00,634.88,635.41,633.65,634.96,6927.0,634.88,635.41,633.65,634.96,6927.0
2021-10-15 15:00:00,635.04,635.58,632.94,635.58,18542.0,635.04,635.58,632.94,635.58,18542.0
2021-10-18 09:30:00,630.95,631.06,621.73,625.27,17481.0,630.95,631.06,621.73,625.27,17481.0
2021-10-18 10:00:00,624.64,628.49,623.56,628.49,10123.0,624.64,628.49,623.56,628.49,10123.0
2021-10-18 11:00:00,628.99,632.08,628.77,630.95,6681.0,628.99,632.08,628.77,630.95,6681.0
2021-10-18 12:00:00,630.6,632.25,629.56,632.25,4718.0,630.6,632.25,629.56,632.25,4718.0
2021-10-18 13:00:00,632.62,633.12,631.66,632.97,5187.0,632.62,633.12,631.66,632.97,5187.0
2021-10-18 14:00:00,632.94,636.39,632.94,636.22,6530.0,632.94,636.39,632.94,636.22,6530.0
2021-10-18 15:00:00,635.61,638.9,635.61,638.51,24152.0,635.61,638.9,635.61,638.51,24152.0
2021-10-19 09:30:00,643.49,646.59,642.32,645.46,9524.0,643.49,646.59,642.32,645.46,9524.0
2021-10-19 10:00:00,645.12,647.89,643.59,647.56,14965.0,645.12,647.89,643.59,647.56,14965.0
2021-10-19 11:00:00,647.47,650.47,647.47,649.98,21185.0,647.47,650.47,647.47,649.98,21185.0
2021-10-19 12:00:00,649.57,649.66,645.05,646.02,7438.0,649.57,649.66,645.05,646.02,7438.0
2021-10-19 13:00:00,646.01,646.02,643.55,644.35,3339.0,646.01,646.02,643.55,644.35,3339.0
2021-10-19 14:00:00,644.0,645.13,641.7,641.7,5411.0,644.0,645.13,641.7,641.7,5411.0
2021-10-19 15:00:00,641.33,642.47,639.36,641.26,15406.0,641.33,642.47,639.36,641.26,15406.0
2021-10-20 09:30:00,646.3,647.37,643.12,646.39,6266.0,646.3,647.37,643.12,646.39,6266.0
2021-10-20 10:00:00,645.28,651.59,645.18,646.61,9651.0,645.28,651.59,645.18,646.61,9651.0
2021-10-20 11:00:00,646.69,649.28,645.88,649.18,9210.0,646.69,649.28,645.88,649.18,9210.0
2021-10-20 12:00:00,648.91,649.04,643.85,644.92,10436.0,648.91,649.04,643.85,644.92,10436.0
2021-10-20 13:00:00,645.44,646.41,643.78,645.63,5215.0,645.44,646.41,643.78,645.63,5215.0
2021-10-20 14:00:00,645.44,647.52,644.69,644.69,7898.0,645.44,647.52,644.69,644.69,7898.0
2021-10-20 15:00:00,644.7,645.0,640.74,642.19,36883.0,644.7,645.0,640.74,642.19,36883.0
2021-10-21 09:30:00,643.17,647.81,634.95,641.0,8533.0,643.17,647.81,634.95,641.0,8533.0
2021-10-21 10:00:00,641.17,643.62,639.08,643.09,8474.0,641.17,643.62,639.08,643.09,8474.0
2021-10-21 11:00:00,642.89,643.95,640.47,642.17,5599.0,642.89,643.95,640.47,642.17,5599.0
2021-10-21 12:00:00,642.07,645.44,642.07,642.64,7867.0,642.07,645.44,642.07,642.64,7867.0
2021-10-21 13:00:00,642.43,644.41,641.69,644.19,4687.0,642.43,644.41,641.69,644.19,4687.0
2021-10-21 14:00:00,644.28,644.36,642.33,642.68,4388.0,644.28,644.36,642.33,642.68,4388.0
2021-10-21 15:00:00,643.09,645.73,642.81,645.27,10835.0,643.09,645.73,642.81,645.27,10835.0
2021-10-22 09:30:00,648.63,652.0,647.6,649.66,12566.0,648.63,652.0,647.6,649.66,12566.0
2021-10-22 10:00:00,650.93,655.74,650.93,655.09,6573.0,650.93,655.74,650.93,655.09,6573.0
2021-10-22 11:00:00,654.64,654.87,648.89,648.89,4380.0,654.64,654.87,648.89,648.89,4380.0
2021-10-22 12:00:00,648.97,651.79,648.62,649.71,3186.0,648.97,651.79,648.62,649.71,3186.0
2021-10-22 13:00:00,649.45,650.47,648.59,648.59,5528.0,649.45,650.47,648.59,648.59,5528.0
2021-10-22 14:00:00,648.57,651.19,648.48,650.89,3103.0,648.57,651.19,648.48,650.89,3103.0
2021-10-22 15:00:00,650.93,652.38,649.12,651.75,9995.0,650.93,652.38,649.12,651.75,9995.0
2021-10-25 09:30:00,651.24,651.24,647.54,650.38,5025.0,651.24,651.24,647.54,650.38,5025.0
2021-10-25 10:00:00,651.23,655.36,649.07,654.5,9532.0,651.23,655.36,649.07,654.5,9532.0
2021-10-25 11:00:00,654.46,655.61,653.72,654.72,6297.0,654.46,655.61,653.72,654.72,6297.0
2021-10-25 12:00:00,654.58,655.94,653.25,653.5,8429.0,654.58,655.94,653.25,653.5,8429.0
2021-10-25 13:00:00,654.02,654.02,652.14,652.28,6210.0,654.02,654.02,652.14,652.28,6210.0
2021-10-25 14:00:00,651.57,653.53,650.71,652.74,7845.0,651.57,653.53,650.71,652.74,7845.0
2021-10-25 15:00:00,652.6,653.48,651.8,653.04,18990.0,652.6,653.48,651.8,653.04,18990.0
2021-10-26 09:30:00,654.61,656.13,648.9,651.17,7895.0,654.61,656.13,648.9,651.17,7895.0
2021-10-26 10:00:00,651.17,655.59,650.16,654.16,6655.0,651.17,655.59,650.16,654.16,6655.0
2021-10-26 11:00:00,653.95,657.29,653.52,655.83,12957.0,653.95,657.29,653.52,655.83,12957.0
2021-10-26 12:00:00,655.42,656.73,653.82,653.85,8526.0,655.42,656.73,653.82,653.85,8526.0
2021-10-26 13:00:00,653.65,656.03,652.28,652.65,6490.0,653.65,656.03,652.28,652.65,6490.0
2021-10-26 14:00:00,652.57,654.8,652.57,653.65,9244.0,652.57,654.8,652.57,653.65,9244.0
2021-10-26 15:00:00,653.83,655.39,651.84,652.78,32579.0,653.83,655.39,651.84,652.78,32579.0
2021-10-27 09:30:00,652.2,652.4,645.26,646.13,7997.0,652.2,652.4,645.26,646.13,7997.0
2021-10-27 10:00:00,647.02,647.02,636.93,641.05,13533.0,647.02,647.02,636.93,641.05,13533.0
2021-10-27 11:00:00,641.19,644.82,639.16,643.39,12314.0,641.19,644.82,639.16,643.39,12314.0
2021-10-27 12:00:00,643.43,646.14,642.73,646.13,9549.0,643.43,646.14,642.73,646.13,9549.0
2021-10-27 13:00:00,646.3,650.31,646.29,649.83,8436.0,646.3,650.31,646.29,649.83,8436.0
2021-10-27 14:00:00,649.78,649.78,646.08,646.57,12713.0,649.78,649.78,646.08,646.57,12713.0
2021-10-27 15:00:00,646.65,647.18,640.46,641.44,32426.0,646.65,647.18,640.46,641.44,32426.0
2021-10-28 09:30:00,648.51,649.72,640.99,648.19,11204.0,648.51,649.72,640.99,648.19,11204.0
2021-10-28 10:00:00,649.89,654.55,649.67,650.21,13123.0,649.89,654.55,649.67,650.21,13123.0
2021-10-28 11:00:00,649.27,652.77,645.89,645.89,14636.0,649.27,652.77,645.89,645.89,14636.0
2021-10-28 12:00:00,646.35,646.68,643.53,643.53,13338.0,646.35,646.68,643.53,643.53,13338.0
2021-10-28 13:00:00,643.54,646.03,643.1,645.88,9353.0,643.54,646.03,643.1,645.88,9353.0
2021-10-28 14:00:00,646.37,649.89,646.37,649.68,9655.0,646.37,649.89,646.37,649.68,9655.0
2021-10-28 15:00:00,648.57,653.44,648.29,653.06,37281.0,648.57,653.44,648.29,653.06,37281.0
2021-10-29 09:30:00,650.16,652.7,645.72,652.43,15810.0,650.16,652.7,645.72,652.43,15810.0
2021-10-29 10:00:00,653.66,659.76,652.77,658.77,15548.0,653.66,659.76,652.77,658.77,15548.0
2021-10-29 11:00:00,658.78,664.52,658.65,664.51,15392.0,658.78,664.52,658.65,664.51,15392.0
2021-10-29 12:00:00,664.92,668.04,664.41,664.41,16825.0,664.92,668.04,664.41,664.41,16825.0
2021-10-29 13:00:00,664.94,666.72,664.63,664.94,9612.0,664.94,666.72,664.63,664.94,9612.0
2021-10-29 14:00:00,664.47,667.13,662.26,665.73,21947.0,664.47,667.13,662.26,665.73,21947.0
2021-10-29 15:00:00,665.25,672.93,663.86,666.63,68902.0,665.25,672.93,663.86,666.63,68902.0
2021-11-01 09:30:00,665.08,670.93,663.24,669.77,14037.0,665.08,670.93,663.24,669.77,14037.0
2021-11-01 10:00:00,669.07,669.07,660.87,660.87,25065.0,669.07,669.07,660.87,660.87,25065.0
2021-11-01 11:00:00,661.2,663.26,657.57,661.09,17440.0,661.2,663.26,657.57,661.09,17440.0
2021-11-01 12:00:00,661.24,662.9,658.99,659.33,19412.0,661.24,662.9,658.99,659.33,19412.0
2021-11-01 13:00:00,659.08,660.49,656.18,657.4,15044.0,659.08,660.49,656.18,657.4,15044.0
2021-11-01 14:00:00,657.69,666.94,657.69,665.86,24758.0,657.69,666.94,657.69,665.86,24758.0
2021-11-01 15:00:00,666.2,668.31,665.55,665.97,37521.0,666.2,668.31,665.55,665.97,37521.0
2021-11-02 09:30:00,654.62,654.97,620.68,635.0,56641.0,654.62,654.97,620.68,635.0,56641.0
2021-11-02 10:00:00,635.14,638.29,620.0,627.16,58607.0,635.14,638.29,620.0,627.16,58607.0
2021-11-02 11:00:00,623.73,628.23,620.5,624.92,21036.0,623.73,628.23,620.5,624.92,21036.0
2021-11-02 12:00:00,624.02,640.02,623.07,638.89,45554.0,624.02,640.02,623.07,638.89,45554.0
2021-11-02 13:00:00,639.63,640.74,632.26,637.39,27290.0,639.63,640.74,632.26,637.39,27290.0
2021-11-02 14:00:00,637.55,637.55,628.7,629.89,30451.0,637.55,637.55,628.7,629.89,30451.0
2021-11-02 15:00:00,629.14,631.16,624.31,627.71,83961.0,629.14,631.16,624.31,627.71,83961.0
2021-11-03 09:30:00,624.9,626.66,605.54,605.54,34279.0,624.9,626.66,605.54,605.54,34279.0
2021-11-03 10:00:00,605.54,616.9,597.84,614.96,60284.0,605.54,616.9,597.84,614.96,60284.0
2021-11-03 11:00:00,615.7,616.0,612.01,615.97,27802.0,615.7,616.0,612.01,615.97,27802.0
2021-11-03 12:00:00,615.8,619.64,614.84,617.9,13063.0,615.8,619.64,614.84,617.9,13063.0
2021-11-03 13:00:00,618.19,618.96,615.77,616.31,12300.0,618.19,618.96,615.77,616.31,12300.0
2021-11-03 14:00:00,616.33,623.52,613.05,621.41,29646.0,616.33,623.52,613.05,621.41,29646.0
2021-11-03 15:00:00,621.63,627.18,619.26,625.03,63341.0,621.63,627.18,619.26,625.03,63341.0
2021-11-04 09:30:00,628.46,628.9,621.97,624.92,16182.0,628.46,628.9,621.97,624.92,16182.0
2021-11-04 10:00:00,624.5,633.48,624.5,629.15,12566.0,624.5,633.48,624.5,629.15,12566.0
2021-11-04 11:00:00,629.38,635.2,627.99,635.1,16945.0,629.38,635.2,627.99,635.1,16945.0
2021-11-04 12:00:00,635.2,636.91,631.01,631.86,15548.0,635.2,636.91,631.01,631.86,15548.0
2021-11-04 13:00:00,631.95,634.19,631.72,633.83,12835.0,631.95,634.19,631.72,633.83,12835.0
2021-11-04 14:00:00,634.1,636.16,632.07,635.37,18167.0,634.1,636.16,632.07,635.37,18167.0
2021-11-04 15:00:00,635.12,642.01,634.56,639.98,61971.0,635.12,642.01,634.56,639.98,61971.0
2021-11-05 09:30:00,639.65,653.91,637.62,653.91,20340.0,639.65,653.91,637.62,653.91,20340.0
2021-11-05 10:00:00,652.82,655.0,642.55,643.19,26658.0,652.82,655.0,642.55,643.19,26658.0
2021-11-05 11:00:00,642.25,643.17,636.46,636.6,13659.0,642.25,643.17,636.46,636.6,13659.0
2021-11-05 12:00:00,636.84,639.22,636.63,637.77,8602.0,636.84,639.22,636.63,637.77,8602.0
2021-11-05 13:00:00,638.34,638.71,634.33,635.93,8906.0,638.34,638.71,634.33,635.93,8906.0
2021-11-05 14:00:00,637.57,639.32,636.95,637.36,16144.0,637.57,639.32,636.95,637.36,16144.0
2021-11-05 15:00:00,637.29,637.89,634.43,636.51,40089.0,637.29,637.89,634.43,636.51,40089.0
2021-11-08 09:30:00,638.78,642.37,632.87,638.16,9030.0,638.78,642.37,632.87,638.16,9030.0
2021-11-08 10:00:00,638.72,638.72,630.19,632.22,20695.0,638.72,638.72,630.19,632.22,20695.0
2021-11-08 11:00:00,631.84,631.84,627.42,628.3,9948.0,631.84,631.84,627.42,628.3,9948.0
2021-11-08 12:00:00,627.82,628.3,624.24,627.21,13326.0,627.82,628.3,624.24,627.21,13326.0
2021-11-08 13:00:00,627.71,631.18,627.32,631.18,7950.0,627.71,631.18,627.32,631.18,7950.0
2021-11-08 14:00:00,632.07,632.68,629.41,630.16,9016.0,632.07,632.68,629.41,630.16,9016.0
2021-11-08 15:00:00,630.64,635.15,630.63,634.21,27585.0,630.64,635.15,630.63,634.21,27585.0
2021-11-09 09:30:00,630.72,633.95,627.5,628.99,12234.0,630.72,633.95,627.5,628.99,12234.0
2021-11-09 10:00:00,629.92,630.59,627.59,627.68,16249.0,629.92,630.59,627.59,627.68,16249.0
2021-11-09 11:00:00,628.41,630.34,627.45,629.02,11677.0,628.41,630.34,627.45,629.02,11677.0
2021-11-09 12:00:00,627.82,630.0,627.82,628.84,8912.0,627.82,630.0,627.82,628.84,8912.0
2021-11-09 13:00:00,629.0,629.35,626.96,627.49,4975.0,629.0,629.35,626.96,627.49,4975.0
2021-11-09 14:00:00,628.17,628.5,625.01,626.07,15062.0,628.17,628.5,625.01,626.07,15062.0
2021-11-09 15:00:00,626.07,629.63,624.44,629.01,25315.0,626.07,629.63,624.44,629.01,25315.0
2021-11-10 09:30:00,626.87,631.0,622.88,623.03,10798.0,626.87,631.0,622.88,623.03,10798.0
2021-11-10 10:00:00,622.99,630.0,622.94,628.89,10436.0,622.99,630.0,622.94,628.89,10436.0
2021-11-10 11:00:00,629.13,630.78,625.47,625.47,13493.0,629.13,630.78,625.47,625.47,13493.0
2021-11-10 12:00:00,625.15,626.7,623.78,626.7,8049.0,625.15,626.7,623.78,626.7,8049.0
2021-11-10 13:00:00,626.16,626.6,623.18,626.6,8163.0,626.16,626.6,623.18,626.6,8163.0
2021-11-10 14:00:00,626.23,626.58,623.36,623.36,7391.0,626.23,626.58,623.36,623.36,7391.0
2021-11-10 15:00:00,623.49,624.39,620.38,622.37,32156.0,623.49,624.39,620.38,622.37,32156.0
2021-11-11 09:30:00,623.72,627.31,622.11,623.52,9158.0,623.72,627.31,622.11,623.52,9158.0
2021-11-11 10:00:00,623.04,623.46,618.63,618.71,7877.0,623.04,623.46,618.63,618.71,7877.0
2021-11-11 11:00:00,618.38,618.76,614.56,616.4,12506.0,618.38,618.76,614.56,616.4,12506.0
2021-11-11 12:00:00,616.54,616.54,614.43,615.04,12232.0,616.54,616.54,614.43,615.04,12232.0
2021-11-11 13:00:00,615.0,615.72,613.49,614.23,16698.0,615.0,615.72,613.49,614.23,16698.0
2021-11-11 14:00:00,615.13,616.01,613.58,613.6,16333.0,615.13,616.01,613.58,613.6,16333.0
2021-11-11 15:00:00,613.34,615.5,612.63,615.03,31697.0,613.34,615.5,612.63,615.03,31697.0
2021-11-12 09:30:00,620.47,626.04,618.5,619.89,14008.0,620.47,626.04,618.5,619.89,14008.0
2021-11-12 10:00:00,620.26,626.82,618.87,626.82,17205.0,620.26,626.82,618.87,626.82,17205.0
2021-11-12 11:00:00,626.97,629.71,624.81,625.98,11478.0,626.97,629.71,624.81,625.98,11478.0
2021-11-12 12:00:00,626.67,628.25,626.04,626.61,9619.0,626.67,628.25,626.04,626.61,9619.0
2021-11-12 13:00:00,626.36,629.62,624.93,628.84,9940.0,626.36,629.62,624.93,628.84,9940.0
2021-11-12 14:00:00,629.01,629.02,626.81,627.74,5602.0,629.01,629.02,626.81,627.74,5602.0
2021-11-12 15:00:00,627.76,628.98,626.48,627.96,48134.0,627.76,628.98,626.48,627.96,48134.0
2021-11-15 09:30:00,627.56,628.71,623.25,624.43,9829.0,627.56,628.71,623.25,624.43,9829.0
2021-11-15 10:00:00,624.94,626.77,622.18,625.0,12373.0,624.94,626.77,622.18,625.0,12373.0
2021-11-15 11:00:00,625.32,628.46,624.43,625.76,10238.0,625.32,628.46,624.43,625.76,10238.0
2021-11-15 12:00:00,625.79,625.86,623.8,623.8,7220.0,625.79,625.86,623.8,623.8,7220.0
2021-11-15 13:00:00,623.21,624.27,621.65,621.96,4988.0,623.21,624.27,621.65,621.96,4988.0
2021-11-15 14:00:00,621.78,622.63,619.81,622.59,6695.0,621.78,622.63,619.81,622.59,6695.0
2021-11-15 15:00:00,622.55,623.07,618.8,619.24,38176.0,622.55,623.07,618.8,619.24,38176.0
2021-11-16 09:30:00,620.25,627.93,620.25,624.82,7087.0,620.25,627.93,620.25,624.82,7087.0
2021-11-16 10:00:00,626.4,630.72,625.58,630.38,18126.0,626.4,630.72,625.58,630.38,18126.0
2021-11-16 11:00:00,631.0,637.06,630.66,636.33,21788.0,631.0,637.06,630.66,636.33,21788.0
2021-11-16 12:00:00,636.67,636.89,635.46,635.81,12394.0,636.67,636.89,635.46,635.81,12394.0
2021-11-16 13:00:00,636.09,638.14,635.97,637.89,12968.0,636.09,638.14,635.97,637.89,12968.0
2021-11-16 14:00:00,637.87,638.4,633.34,635.01,15527.0,637.87,638.4,633.34,635.01,15527.0
2021-11-16 15:00:00,634.59,634.77,632.12,633.21,36081.0,634.59,634.77,632.12,633.21,36081.0
2021-11-17 09:30:00,632.99,636.01,622.25,624.93,14731.0,632.99,636.01,622.25,624.93,14731.0
2021-11-17 10:00:00,625.8,631.36,624.32,628.25,17515.0,625.8,631.36,624.32,628.25,17515.0
2021-11-17 11:00:00,628.15,628.88,626.08,627.32,12565.0,628.15,628.88,626.08,627.32,12565.0
2021-11-17 12:00:00,627.02,628.94,625.35,628.94,8004.0,627.02,628.94,625.35,628.94,8004.0
2021-11-17 13:00:00,628.85,629.29,627.74,628.06,9627.0,628.85,629.29,627.74,628.06,9627.0
2021-11-17 14:00:00,628.1,628.92,625.9,627.29,11591.0,628.1,628.92,625.9,627.29,11591.0
2021-11-17 15:00:00,626.74,629.36,625.98,627.98,33739.0,626.74,629.36,625.98,627.98,33739.0
2021-11-18 09:30:00,634.94,634.94,625.38,626.63,10037.0,634.94,634.94,625.38,626.63,10037.0
2021-11-18 10:00:00,627.02,635.84,626.72,635.07,12415.0,627.02,635.84,626.72,635.07,12415.0
2021-11-18 11:00:00,635.1,638.61,633.63,638.38,19117.0,635.1,638.61,633.63,638.38,19117.0
2021-11-18 12:00:00,638.94,641.86,637.88,638.35,14452.0,638.94,641.86,637.88,638.35,14452.0
2021-11-18 13:00:00,638.14,638.14,634.2,635.12,7200.0,638.14,638.14,634.2,635.12,7200.0
2021-11-18 14:00:00,635.09,636.86,634.67,635.21,15167.0,635.09,636.86,634.67,635.21,15167.0
2021-11-18 15:00:00,634.91,634.96,632.69,633.5,47479.0,634.91,634.96,632.69,633.5,47479.0
2021-11-19 09:30:00,638.87,648.9,632.59,648.89,33029.0,638.87,648.9,632.59,648.89,33029.0
2021-11-19 10:00:00,648.5,649.07,642.39,642.43,11610.0,648.5,649.07,642.39,642.43,11610.0
2021-11-19 11:00:00,642.01,644.94,641.85,644.03,6507.0,642.01,644.94,641.85,644.03,6507.0
2021-11-19 12:00:00,644.29,649.77,644.28,647.92,10360.0,644.29,649.77,644.28,647.92,10360.0
2021-11-19 13:00:00,647.54,649.94,647.2,649.25,8449.0,647.54,649.94,647.2,649.25,8449.0
2021-11-19 14:00:00,648.83,649.27,647.04,647.5,6559.0,648.83,649.27,647.04,647.5,6559.0
2021-11-19 15:00:00,647.36,648.79,645.79,647.27,26161.0,647.36,648.79,645.79,647.27,26161.0
2021-11-22 09:30:00,643.58,650.0,643.58,649.31,10065.0,643.58,650.0,643.58,649.31,10065.0
2021-11-22 10:00:00,650.0,656.38,648.73,649.69,16526.0,650.0,656.38,648.73,649.69,16526.0
2021-11-22 11:00:00,649.9,651.74,647.74,647.95,20244.0,649.9,651.74,647.74,647.95,20244.0
2021-11-22 12:00:00,648.85,649.41,639.1,641.76,19085.0,648.85,649.41,639.1,641.76,19085.0
2021-11-22 13:00:00,641.77,642.64,639.7,639.7,4967.0,641.77,642.64,639.7,639.7,4967.0
2021-11-22 14:00:00,639.18,640.97,638.78,639.95,6895.0,639.18,640.97,638.78,639.95,6895.0
2021-11-22 15:00:00,640.21,642.42,634.24,635.33,37541.0,640.21,642.42,634.24,635.33,37541.0
2021-11-23 09:30:00,631.06,631.65,624.62,631.65,7505.0,631.06,631.65,624.62,631.65,7505.0
2021-11-23 10:00:00,631.08,631.13,614.3,614.3,17658.0,631.08,631.13,614.3,614.3,17658.0
2021-11-23 11:00:00,614.73,621.36,612.34,619.6,17295.0,614.73,621.36,612.34,619.6,17295.0
2021-11-23 12:00:00,618.93,620.2,615.91,618.93,9335.0,618.93,620.2,615.91,618.93,9335.0
2021-11-23 13:00:00,619.47,619.47,612.95,617.56,16027.0,619.47,619.47,612.95,617.56,16027.0
2021-11-23 14:00:00,616.75,620.05,614.05,619.34,12005.0,616.75,620.05,614.05,619.34,12005.0
2021-11-23 15:00:00,619.84,622.79,619.23,619.96,29057.0,619.84,622.79,619.23,619.96,29057.0
2021-11-24 09:30:00,619.13,622.09,613.78,617.92,7696.0,619.13,622.09,613.78,617.92,7696.0
2021-11-24 10:00:00,614.8,620.03,614.1,616.92,7397.0,614.8,620.03,614.1,616.92,7397.0
2021-11-24 11:00:00,616.44,622.75,615.74,619.86,53197.0,616.44,622.75,615.74,619.86,53197.0
2021-11-24 12:00:00,619.28,621.64,617.94,619.94,23872.0,619.28,621.64,617.94,619.94,23872.0
2021-11-24 13:00:00,620.4,622.05,618.69,619.64,10261.0,620.4,622.05,618.69,619.64,10261.0
2021-11-24 14:00:00,619.64,620.28,617.1,618.63,33931.0,619.64,620.28,617.1,618.63,33931.0
2021-11-24 15:00:00,618.45,622.5,614.6,622.09,58838.0,618.45,622.5,614.6,622.09,58838.0
2021-11-26 09:30:00,619.59,632.84,615.42,628.46,19155.0,619.59,632.84,615.42,628.46,19155.0
2021-11-26 10:00:00,628.94,628.94,620.05,620.44,18085.0,628.94,628.94,620.05,620.44,18085.0
2021-11-26 11:00:00,619.7,621.58,610.38,613.21,19904.0,619.7,621.58,610.38,613.21,19904.0
2021-11-26 12:00:00,612.5,612.9,604.0,607.51,41030.0,612.5,612.9,604.0,607.51,41030.0
2021-11-29 09:30:00,613.27,622.48,609.11,620.84,14948.0,613.27,622.48,609.11,620.84,14948.0
2021-11-29 10:00:00,622.04,624.32,618.57,623.83,20944.0,622.04,624.32,618.57,623.83,20944.0
2021-11-29 11:00:00,624.15,632.96,624.15,632.84,15329.0,624.15,632.96,624.15,632.84,15329.0
2021-11-29 12:00:00,633.29,634.95,630.29,633.65,11616.0,633.29,634.95,630.29,633.65,11616.0
2021-11-29 13:00:00,634.0,635.38,632.64,633.44,11649.0,634.0,635.38,632.64,633.44,11649.0
2021-11-29 14:00:00,633.58,636.43,633.36,634.21,8856.0,633.58,636.43,633.36,634.21,8856.0
2021-11-29 15:00:00,633.91,634.33,630.69,631.23,34340.0,633.91,634.33,630.69,631.23,34340.0
2021-11-30 09:30:00,629.57,632.07,619.69,631.6,13415.0,629.57,632.07,619.69,631.6,13415.0
2021-11-30 10:00:00,631.46,639.51,626.41,626.97,22124.0,631.46,639.51,626.41,626.97,22124.0
2021-11-30 11:00:00,626.25,627.27,615.35,619.43,31268.0,626.25,627.27,615.35,619.43,31268.0
2021-11-30 12:00:00,618.68,620.47,616.33,618.15,14035.0,618.68,620.47,616.33,618.15,14035.0
2021-11-30 13:00:00,617.95,621.63,616.99,621.63,8813.0,617.95,621.63,616.99,621.63,8813.0
2021-11-30 14:00:00,621.51,621.51,614.46,614.93,14120.0,621.51,621.51,614.46,614.93,14120.0
2021-11-30 15:00:00,615.42,615.7,603.0,608.06,65277.0,615.42,615.7,603.0,608.06,65277.0
2021-12-01 09:30:00,612.99,617.55,602.05,602.05,13695.0,612.99,617.55,602.05,602.05,13695.0
2021-12-01 10:00:00,602.12,613.37,602.12,613.36,20688.0,602.12,613.37,602.12,613.36,20688.0
2021-12-01 11:00:00,613.6,621.19,613.59,617.75,16762.0,613.6,621.19,613.59,617.75,16762.0
2021-12-01 12:00:00,617.72,618.77,613.34,613.34,8497.0,617.72,618.77,613.34,613.34,8497.0
2021-12-01 13:00:00,613.47,613.47,608.78,611.72,10304.0,613.47,613.47,608.78,611.72,10304.0
2021-12-01 14:00:00,611.28,614.88,609.51,611.65,11682.0,611.28,614.88,609.51,611.65,11682.0
2021-12-01 15:00:00,612.18,612.18,598.74,598.75,36997.0,612.18,612.18,598.74,598.75,36997.0
2021-12-02 09:30:00,594.92,603.0,592.03,601.84,34762.0,594.92,603.0,592.03,601.84,34762.0
2021-12-02 10:00:00,602.15,602.9,583.96,590.51,25586.0,602.15,602.9,583.96,590.51,25586.0
2021-12-02 11:00:00,590.4,597.35,587.98,592.13,24868.0,590.4,597.35,587.98,592.13,24868.0
2021-12-02 12:00:00,592.59,598.57,591.77,595.29,13578.0,592.59,598.57,591.77,595.29,13578.0
2021-12-02 13:00:00,595.04,599.0,593.84,598.4,14584.0,595.04,599.0,593.84,598.4,14584.0
2021-12-02 14:00:00,598.72,600.09,596.98,599.03,12754.0,598.72,600.09,596.98,599.03,12754.0
2021-12-02 15:00:00,599.93,602.96,596.94,599.15,72604.0,599.93,602.96,596.94,599.15,72604.0
2021-12-03 09:30:00,603.36,608.11,591.79,593.04,9563.0,603.36,608.11,591.79,593.04,9563.0
2021-12-03 10:00:00,593.11,593.51,583.59,583.59,29991.0,593.11,593.51,583.59,583.59,29991.0
2021-12-03 11:00:00,583.99,584.12,576.84,577.77,17760.0,583.99,584.12,576.84,577.77,17760.0
2021-12-03 12:00:00,577.02,585.67,575.59,583.12,16096.0,577.02,585.67,575.59,583.12,16096.0
2021-12-03 13:00:00,582.81,584.17,579.27,581.36,17878.0,582.81,584.17,579.27,581.36,17878.0
2021-12-03 14:00:00,580.81,581.43,578.13,578.13,14689.0,580.81,581.43,578.13,578.13,14689.0
2021-12-03 15:00:00,577.39,587.29,576.13,586.54,51110.0,577.39,587.29,576.13,586.54,51110.0
2021-12-06 09:30:00,586.81,589.82,579.53,589.36,8347.0,586.81,589.82,579.53,589.36,8347.0
2021-12-06 10:00:00,589.03,595.41,587.68,592.45,17479.0,589.03,595.41,587.68,592.45,17479.0
2021-12-06 11:00:00,593.03,594.49,586.93,588.01,13675.0,593.03,594.49,586.93,588.01,13675.0
2021-12-06 12:00:00,589.5,590.5,587.81,589.15,20740.0,589.5,590.5,587.81,589.15,20740.0
2021-12-06 13:00:00,589.98,594.72,588.17,592.76,20449.0,589.98,594.72,588.17,592.76,20449.0
2021-12-06 14:00:00,592.85,593.82,589.68,591.08,7301.0,592.85,593.82,589.68,591.08,7301.0
2021-12-06 15:00:00,591.38,593.3,589.01,592.21,38850.0,591.38,593.3,589.01,592.21,38850.0
2021-12-07 09:30:00,597.9,607.08,595.9,607.08,10194.0,597.9,607.08,595.9,607.08,10194.0
2021-12-07 10:00:00,608.15,613.64,605.82,612.5,9899.0,608.15,613.64,605.82,612.5,9899.0
2021-12-07 11:00:00,612.87,615.28,609.28,609.28,17635.0,612.87,615.28,609.28,609.28,17635.0
2021-12-07 12:00:00,609.84,611.9,608.37,609.32,7984.0,609.84,611.9,608.37,609.32,7984.0
2021-12-07 13:00:00,608.79,612.16,608.79,612.12,6521.0,608.79,612.16,608.79,612.12,6521.0
2021-12-07 14:00:00,611.97,611.97,609.96,611.43,6575.0,611.97,611.97,609.96,611.43,6575.0
2021-12-07 15:00:00,611.48,613.2,608.08,611.89,34107.0,611.48,613.2,608.08,611.89,34107.0
2021-12-08 09:30:00,612.83,614.11,609.62,609.87,5838.0,612.83,614.11,609.62,609.87,5838.0
2021-12-08 10:00:00,610.07,615.36,610.07,612.9,9135.0,610.07,615.36,610.07,612.9,9135.0
2021-12-08 11:00:00,612.6,617.9,612.58,615.0,8639.0,612.6,617.9,612.58,615.0,8639.0
2021-12-08 12:00:00,615.81,617.76,615.5,617.08,4498.0,615.81,617.76,615.5,617.08,4498.0
2021-12-08 13:00:00,616.51,618.05,616.51,617.03,2309.0,616.51,618.05,616.51,617.03,2309.0
2021-12-08 14:00:00,617.4,617.8,615.82,617.8,5187.0,617.4,617.8,615.82,617.8,5187.0
2021-12-08 15:00:00,618.1,619.36,617.32,618.54,19833.0,618.1,619.36,617.32,618.54,19833.0
2021-12-09 09:30:00,618.55,623.9,616.94,618.66,10302.0,618.55,623.9,616.94,618.66,10302.0
2021-12-09 10:00:00,619.21,619.94,615.25,617.22,5458.0,619.21,619.94,615.25,617.22,5458.0
2021-12-09 11:00:00,617.17,620.46,616.27,616.67,5252.0,617.17,620.46,616.27,616.67,5252.0
2021-12-09 12:00:00,616.13,616.52,611.64,612.82,9984.0,616.13,616.52,611.64,612.82,9984.0
2021-12-09 13:00:00,612.6,614.21,610.88,612.32,9732.0,612.6,614.21,610.88,612.32,9732.0
2021-12-09 14:00:00,612.6,615.3,611.78,611.8,15227.0,612.6,615.3,611.78,611.8,15227.0
2021-12-09 15:00:00,611.8,612.51,607.55,607.59,38077.0,611.8,612.51,607.55,607.59,38077.0
2021-12-10 09:30:00,613.12,620.06,609.13,613.75,8740.0,613.12,620.06,609.13,613.75,8740.0
2021-12-10 10:00:00,615.0,616.73,609.19,609.78,10936.0,615.0,616.73,609.19,609.78,10936.0
2021-12-10 11:00:00,608.59,611.12,608.24,608.59,9520.0,608.59,611.12,608.24,608.59,9520.0
2021-12-10 12:00:00,608.17,610.11,606.71,608.85,10090.0,608.17,610.11,606.71,608.85,10090.0
2021-12-10 13:00:00,609.4,610.74,609.02,610.29,7812.0,609.4,610.74,609.02,610.29,7812.0
2021-12-10 14:00:00,610.54,610.85,608.19,608.55,11665.0,610.54,610.85,608.19,608.55,11665.0
2021-12-10 15:00:00,608.83,610.69,605.75,607.29,54937.0,608.83,610.69,605.75,607.29,54937.0
2021-12-13 09:30:00,608.82,613.68,606.21,610.65,9424.0,608.82,613.68,606.21,610.65,9424.0
2021-12-13 10:00:00,610.41,614.84,607.82,609.35,32736.0,610.41,614.84,607.82,609.35,32736.0
2021-12-13 11:00:00,609.43,612.15,606.91,608.3,12222.0,609.43,612.15,606.91,608.3,12222.0
2021-12-13 12:00:00,608.03,609.0,604.72,604.73,19342.0,608.03,609.0,604.72,604.73,19342.0
2021-12-13 13:00:00,605.01,607.8,601.93,607.8,8843.0,605.01,607.8,601.93,607.8,8843.0
2021-12-13 14:00:00,608.13,608.38,605.46,605.96,8013.0,608.13,608.38,605.46,605.96,8013.0
2021-12-13 15:00:00,606.01,608.44,603.72,605.84,17517.0,606.01,608.44,603.72,605.84,17517.0
2021-12-14 09:30:00,603.25,603.96,595.0,597.79,16300.0,603.25,603.96,595.0,597.79,16300.0
2021-12-14 10:00:00,598.79,598.84,588.56,589.66,13575.0,598.79,598.84,588.56,589.66,13575.0
2021-12-14 11:00:00,590.01,594.79,588.43,591.07,10146.0,590.01,594.79,588.43,591.07,10146.0
2021-12-14 12:00:00,593.1,593.72,588.96,590.52,8004.0,593.1,593.72,588.96,590.52,8004.0
2021-12-14 13:00:00,590.09,591.01,586.64,587.32,12950.0,590.09,591.01,586.64,587.32,12950.0
2021-12-14 14:00:00,587.22,593.37,586.99,592.98,18571.0,587.22,593.37,586.99,592.98,18571.0
2021-12-14 15:00:00,593.61,598.5,592.99,596.43,42633.0,593.61,598.5,592.99,596.43,42633.0
2021-12-15 09:30:00,598.1,605.0,596.79,599.41,12100.0,598.1,605.0,596.79,599.41,12100.0
2021-12-15 10:00:00,598.85,608.2,597.18,605.11,16323.0,598.85,608.2,597.18,605.11,16323.0
2021-12-15 11:00:00,605.95,608.43,603.14,603.14,13101.0,605.95,608.43,603.14,603.14,13101.0
2021-12-15 12:00:00,602.27,603.2,598.57,601.63,15850.0,602.27,603.2,598.57,601.63,15850.0
2021-12-15 13:00:00,601.81,602.58,599.86,602.58,10540.0,601.81,602.58,599.86,602.58,10540.0
2021-12-15 14:00:00,602.25,607.01,599.74,605.36,12891.0,602.25,607.01,599.74,605.36,12891.0
2021-12-15 15:00:00,604.73,612.0,604.73,611.59,60166.0,604.73,612.0,604.73,611.59,60166.0
2021-12-16 09:30:00,613.25,618.34,613.25,617.44,12636.0,613.25,618.34,613.25,617.44,12636.0
2021-12-16 10:00:00,617.1,619.28,613.42,615.88,34644.0,617.1,619.28,613.42,615.88,34644.0
2021-12-16 11:00:00,614.93,617.49,612.92,616.47,19955.0,614.93,617.49,612.92,616.47,19955.0
2021-12-16 12:00:00,616.63,617.75,613.51,613.51,23855.0,616.63,617.75,613.51,613.51,23855.0
2021-12-16 13:00:00,612.98,615.73,611.69,612.75,18137.0,612.98,615.73,611.69,612.75,18137.0
2021-12-16 14:00:00,612.9,613.47,606.91,608.55,14648.0,612.9,613.47,606.91,608.55,14648.0
2021-12-16 15:00:00,609.48,611.83,606.65,608.18,42933.0,609.48,611.83,606.65,608.18,42933.0
2021-12-17 09:30:00,604.07,610.65,604.03,609.68,77216.0,604.07,610.65,604.03,609.68,77216.0
2021-12-17 10:00:00,609.49,617.08,605.57,616.71,7893.0,609.49,617.08,605.57,616.71,7893.0
2021-12-17 11:00:00,617.69,623.29,613.47,616.84,15816.0,617.69,623.29,613.47,616.84,15816.0
2021-12-17 12:00:00,616.76,621.75,616.1,619.73,6106.0,616.76,621.75,616.1,619.73,6106.0
2021-12-17 13:00:00,618.56,623.11,618.36,620.94,7551.0,618.56,623.11,618.36,620.94,7551.0
2021-12-17 14:00:00,621.17,624.0,620.56,622.45,8518.0,621.17,624.0,620.56,622.45,8518.0
2021-12-17 15:00:00,622.35,623.61,614.56,616.88,45539.0,622.35,623.61,614.56,616.88,45539.0
2021-12-20 09:30:00,612.01,614.05,608.84,611.75,6062.0,612.01,614.05,608.84,611.75,6062.0
2021-12-20 10:00:00,610.84,611.77,596.96,597.38,23839.0,610.84,611.77,596.96,597.38,23839.0
2021-12-20 11:00:00,597.66,606.49,595.24,605.73,14825.0,597.66,606.49,595.24,605.73,14825.0
2021-12-20 12:00:00,605.94,606.34,601.17,602.05,8395.0,605.94,606.34,601.17,602.05,8395.0
2021-12-20 13:00:00,601.56,603.53,598.45,598.51,14523.0,601.56,603.53,598.45,598.51,14523.0
2021-12-20 14:00:00,598.6,603.05,598.02,602.59,13864.0,598.6,603.05,598.02,602.59,13864.0
2021-12-20 15:00:00,603.14,606.35,602.4,604.64,23620.0,603.14,606.35,602.4,604.64,23620.0
2021-12-21 09:30:00,607.87,613.36,606.51,612.74,12828.0,607.87,613.36,606.51,612.74,12828.0
2021-12-21 10:00:00,611.61,616.09,609.94,613.99,14636.0,611.61,616.09,609.94,613.99,14636.0
2021-12-21 11:00:00,613.95,618.45,612.76,616.47,13898.0,613.95,618.45,612.76,616.47,13898.0
2021-12-21 12:00:00,617.01,620.96,616.71,620.02,5889.0,617.01,620.96,616.71,620.02,5889.0
2021-12-21 13:00:00,619.69,624.98,619.68,624.57,9487.0,619.69,624.98,619.68,624.57,9487.0
2021-12-21 14:00:00,624.17,624.8,620.24,624.8,6239.0,624.17,624.8,620.24,624.8,6239.0
2021-12-21 15:00:00,624.36,624.99,621.75,624.31,33414.0,624.36,624.99,621.75,624.31,33414.0
2021-12-22 09:30:00,624.71,635.36,624.05,632.9,12171.0,624.71,635.36,624.05,632.9,12171.0
2021-12-22 10:00:00,633.72,638.11,629.83,637.15,10601.0,633.72,638.11,629.83,637.15,10601.0
2021-12-22 11:00:00,636.17,638.61,635.33,636.41,9118.0,636.17,638.61,635.33,636.41,9118.0
2021-12-22 12:00:00,636.12,638.13,636.12,636.85,7990.0,636.12,638.13,636.12,636.85,7990.0
2021-12-22 13:00:00,636.7,636.85,634.3,635.12,6342.0,636.7,636.85,634.3,635.12,6342.0
2021-12-22 14:00:00,635.53,637.93,634.67,637.93,5167.0,635.53,637.93,634.67,637.93,5167.0
2021-12-22 15:00:00,638.23,641.05,637.75,640.58,22822.0,638.23,641.05,637.75,640.58,22822.0
2021-12-23 09:30:00,641.58,645.49,640.51,645.49,5724.0,641.58,645.49,640.51,645.49,5724.0
2021-12-23 10:00:00,645.07,649.76,645.0,648.96,9616.0,645.07,649.76,645.0,648.96,9616.0
2021-12-23 11:00:00,648.82,648.98,645.61,645.79,10964.0,648.82,648.98,645.61,645.79,10964.0
2021-12-23 12:00:00,645.17,645.61,643.07,645.61,3111.0,645.17,645.61,643.07,645.61,3111.0
2021-12-23 13:00:00,645.09,646.32,644.55,644.7,3307.0,645.09,646.32,644.55,644.7,3307.0
2021-12-23 14:00:00,645.62,646.7,644.7,646.4,5407.0,645.62,646.7,644.7,646.4,5407.0
2021-12-23 15:00:00,646.53,647.21,644.57,645.03,15768.0,646.53,647.21,644.57,645.03,15768.0
2021-12-27 09:30:00,647.99,652.97,646.77,651.73,7981.0,647.99,652.97,646.77,651.73,7981.0
2021-12-27 10:00:00,651.67,652.95,647.41,647.43,6356.0,651.67,652.95,647.41,647.43,6356.0
2021-12-27 11:00:00,648.08,649.9,647.49,648.68,5338.0,648.08,649.9,647.49,648.68,5338.0
2021-12-27 12:00:00,649.91,652.09,649.23,651.81,5477.0,649.91,652.09,649.23,651.81,5477.0
2021-12-27 13:00:00,651.55,652.41,650.64,650.93,7748.0,651.55,652.41,650.64,650.93,7748.0
2021-12-27 14:00:00,650.84,653.86,650.83,653.86,4364.0,650.84,653.86,650.83,653.86,4364.0
2021-12-27 15:00:00,653.66,656.34,653.33,655.02,20419.0,653.66,656.34,653.33,655.02,20419.0
2021-12-28 09:30:00,659.47,659.94,654.16,656.2,4742.0,659.47,659.94,654.16,656.2,4742.0
2021-12-28 10:00:00,654.46,655.81,652.46,655.05,3744.0,654.46,655.81,652.46,655.05,3744.0
2021-12-28 11:00:00,655.94,655.94,652.58,654.91,4797.0,655.94,655.94,652.58,654.91,4797.0
2021-12-28 12:00:00,655.87,656.44,652.85,653.83,4661.0,655.87,656.44,652.85,653.83,4661.0
2021-12-28 13:00:00,653.86,654.21,652.91,653.44,4854.0,653.86,654.21,652.91,653.44,4854.0
2021-12-28 14:00:00,652.33,653.09,650.35,651.31,4693.0,652.33,653.09,650.35,651.31,4693.0
2021-12-28 15:00:00,650.96,652.11,649.34,651.81,16419.0,650.96,652.11,649.34,651.81,16419.0
2021-12-29 09:30:00,652.52,656.27,648.39,654.72,9606.0,652.52,656.27,648.39,654.72,9606.0
2021-12-29 10:00:00,655.23,655.92,648.62,650.33,13038.0,655.23,655.92,648.62,650.33,13038.0
2021-12-29 11:00:00,651.28,652.61,650.17,651.22,6549.0,651.28,652.61,650.17,651.22,6549.0
2021-12-29 12:00:00,651.26,651.27,649.31,650.85,7263.0,651.26,651.27,649.31,650.85,7263.0
2021-12-29 13:00:00,651.44,653.5,649.98,652.94,8509.0,651.44,653.5,649.98,652.94,8509.0
2021-12-29 14:00:00,652.63,655.2,652.52,654.48,3943.0,652.63,655.2,652.52,654.48,3943.0
2021-12-29 15:00:00,654.9,660.15,654.86,655.68,27679.0,654.9,660.15,654.86,655.68,27679.0
2021-12-30 09:30:00,655.4,659.98,655.13,659.77,4527.0,655.4,659.98,655.13,659.77,4527.0
2021-12-30 10:00:00,659.69,661.44,657.5,658.79,6043.0,659.69,661.44,657.5,658.79,6043.0
2021-12-30 11:00:00,658.44,659.78,657.53,658.88,6353.0,658.44,659.78,657.53,658.88,6353.0
2021-12-30 12:00:00,658.82,661.08,658.03,660.89,3655.0,658.82,661.08,658.03,660.89,3655.0
2021-12-30 13:00:00,660.86,664.15,660.0,662.85,4763.0,660.86,664.15,660.0,662.85,4763.0
2021-12-30 14:00:00,661.41,663.46,660.68,662.53,5562.0,661.41,663.46,660.68,662.53,5562.0
2021-12-30 15:00:00,662.45,664.7,660.02,661.33,24849.0,662.45,664.7,660.02,661.33,24849.0
2021-12-31 09:30:00,659.84,664.42,659.84,663.23,4380.0,659.84,664.42,659.84,663.23,4380.0
2021-12-31 10:00:00,661.52,664.65,661.52,663.83,6604.0,661.52,664.65,661.52,663.83,6604.0
2021-12-31 11:00:00,664.06,664.06,662.49,663.86,3938.0,664.06,664.06,662.49,663.86,3938.0
2021-12-31 12:00:00,663.7,663.7,661.18,662.7,5184.0,663.7,663.7,661.18,662.7,5184.0
2021-12-31 13:00:00,663.23,663.87,662.27,663.3,3125.0,663.23,663.87,662.27,663.3,3125.0
2021-12-31 14:00:00,663.02,663.84,661.96,663.04,3642.0,663.02,663.84,661.96,663.04,3642.0
2021-12-31 15:00:00,663.15,663.88,656.42,658.74,20336.0,663.15,663.88,656.42,658.74,20336.0
2022-01-03 09:30:00,656.96,659.32,644.22,644.64,10927.0,656.96,659.32,644.22,644.64,10927.0
2022-01-03 10:00:00,642.25,646.36,637.19,638.08,28628.0,642.25,646.36,637.19,638.08,28628.0
2022-01-03 11:00:00,638.43,638.43,627.55,628.0,9802.0,638.43,638.43,627.55,628.0,9802.0
2022-01-03 12:00:00,627.0,630.16,625.27,625.96,10593.0,627.0,630.16,625.27,625.96,10593.0
2022-01-03 13:00:00,626.32,631.67,626.26,629.9,5664.0,626.32,631.67,626.26,629.9,5664.0
2022-01-03 14:00:00,630.82,631.52,629.04,630.94,11234.0,630.82,631.52,629.04,630.94,11234.0
2022-01-03 15:00:00,630.88,632.95,629.14,630.56,30823.0,630.88,632.95,629.14,630.56,30823.0
2022-01-04 09:30:00,629.95,629.99,615.8,617.27,18528.0,629.95,629.99,615.8,617.27,18528.0
2022-01-04 10:00:00,616.16,619.16,605.28,606.69,22806.0,616.16,619.16,605.28,606.69,22806.0
2022-01-04 11:00:00,607.31,614.05,607.31,612.91,12918.0,607.31,614.05,607.31,612.91,12918.0
2022-01-04 12:00:00,612.87,613.27,602.34,602.65,18689.0,612.87,613.27,602.34,602.65,18689.0
2022-01-04 13:00:00,602.5,604.4,597.16,597.36,16680.0,602.5,604.4,597.16,597.36,16680.0
2022-01-04 14:00:00,597.95,603.48,597.95,602.57,16043.0,597.95,603.48,597.95,602.57,16043.0
2022-01-04 15:00:00,603.1,608.73,603.1,605.39,71276.0,603.1,608.73,603.1,605.39,71276.0
2022-01-05 09:30:00,612.45,612.45,597.19,601.46,12987.0,612.45,612.45,597.19,601.46,12987.0
2022-01-05 10:00:00,602.19,603.38,594.09,599.04,14866.0,602.19,603.38,594.09,599.04,14866.0
2022-01-05 11:00:00,599.12,601.46,598.87,600.83,33765.0,599.12,601.46,598.87,600.83,33765.0
2022-01-05 12:00:00,600.91,601.73,595.53,595.84,20992.0,600.91,601.73,595.53,595.84,20992.0
2022-01-05 13:00:00,596.01,598.52,595.32,596.28,17479.0,596.01,598.52,595.32,596.28,17479.0
2022-01-05 14:00:00,596.35,598.83,587.45,588.17,44834.0,596.35,598.83,587.45,588.17,44834.0
2022-01-05 15:00:00,589.0,589.0,583.3,583.31,65257.0,589.0,589.0,583.3,583.31,65257.0
2022-01-06 09:30:00,577.89,584.99,575.16,575.9,18277.0,577.89,584.99,575.16,575.9,18277.0
2022-01-06 10:00:00,576.24,588.95,572.75,585.29,41125.0,576.24,588.95,572.75,585.29,41125.0
2022-01-06 11:00:00,585.92,587.86,583.12,587.86,14317.0,585.92,587.86,583.12,587.86,14317.0
2022-01-06 12:00:00,587.13,587.44,581.03,581.03,13458.0,587.13,587.44,581.03,581.03,13458.0
2022-01-06 13:00:00,581.2,581.97,577.15,580.03,10257.0,581.2,581.97,577.15,580.03,10257.0
2022-01-06 14:00:00,579.83,581.3,578.8,579.09,19079.0,579.83,581.3,578.8,579.09,19079.0
2022-01-06 15:00:00,579.28,580.83,574.34,576.36,31766.0,579.28,580.83,574.34,576.36,31766.0
2022-01-07 09:30:00,570.24,571.5,562.74,567.39,11218.0,570.24,571.5,562.74,567.39,11218.0
2022-01-07 10:00:00,567.22,567.22,555.89,556.5,27371.0,567.22,567.22,555.89,556.5,27371.0
2022-01-07 11:00:00,556.75,559.51,555.12,558.25,49320.0,556.75,559.51,555.12,558.25,49320.0
2022-01-07 12:00:00,558.25,558.29,553.54,556.96,25138.0,558.25,558.29,553.54,556.96,25138.0
2022-01-07 13:00:00,556.65,558.26,552.82,552.82,17141.0,556.65,558.26,552.82,552.82,17141.0
2022-01-07 14:00:00,552.81,553.9,551.03,553.58,21696.0,552.81,553.9,551.03,553.58,21696.0
2022-01-07 15:00:00,553.37,555.08,549.9,550.3,63782.0,553.37,555.08,549.9,550.3,63782.0
2022-01-10 09:30:00,539.15,541.26,535.73,539.42,41109.0,539.15,541.26,535.73,539.42,41109.0
2022-01-10 10:00:00,538.74,545.94,538.74,545.35,36956.0,538.74,545.94,538.74,545.35,36956.0
2022-01-10 11:00:00,545.62,551.78,544.55,546.57,22005.0,545.62,551.78,544.55,546.57,22005.0
2022-01-10 12:00:00,546.72,546.88,540.8,544.86,17021.0,546.72,546.88,540.8,544.86,17021.0
2022-01-10 13:00:00,544.89,547.16,542.54,544.97,30407.0,544.89,547.16,542.54,544.97,30407.0
2022-01-10 14:00:00,545.88,552.29,545.88,549.48,18640.0,545.88,552.29,545.88,549.48,18640.0
2022-01-10 15:00:00,549.65,559.47,549.52,558.93,53228.0,549.65,559.47,549.52,558.93,53228.0
2022-01-11 09:30:00,556.38,558.82,546.13,547.67,9663.0,556.38,558.82,546.13,547.67,9663.0
2022-01-11 10:00:00,549.33,553.3,545.19,545.49,20426.0,549.33,553.3,545.19,545.49,20426.0
2022-01-11 11:00:00,545.22,553.91,544.75,553.76,81261.0,545.22,553.91,544.75,553.76,81261.0
2022-01-11 12:00:00,554.47,555.14,547.78,550.34,41360.0,554.47,555.14,547.78,550.34,41360.0
2022-01-11 13:00:00,550.6,553.56,550.01,553.11,24513.0,550.6,553.56,550.01,553.11,24513.0
2022-01-11 14:00:00,553.04,553.76,551.53,552.7,23648.0,553.04,553.76,551.53,552.7,23648.0
2022-01-11 15:00:00,552.63,555.14,551.76,555.12,85242.0,552.63,555.14,551.76,555.12,85242.0
2022-01-12 09:30:00,558.58,564.65,558.0,564.65,20443.0,558.58,564.65,558.0,564.65,20443.0
2022-01-12 10:00:00,564.69,565.98,556.33,557.5,44235.0,564.69,565.98,556.33,557.5,44235.0
2022-01-12 11:00:00,557.68,558.26,551.4,552.68,30591.0,557.68,558.26,551.4,552.68,30591.0
2022-01-12 12:00:00,552.88,556.69,550.62,555.36,11087.0,552.88,556.69,550.62,555.36,11087.0
2022-01-12 13:00:00,555.44,555.44,550.42,551.68,18888.0,555.44,555.44,550.42,551.68,18888.0
2022-01-12 14:00:00,551.54,555.52,550.64,555.2,8210.0,551.54,555.52,550.64,555.2,8210.0
2022-01-12 15:00:00,555.58,555.95,552.83,554.56,31810.0,555.58,555.95,552.83,554.56,31810.0
2022-01-13 09:30:00,556.46,556.53,548.4,550.17,9597.0,556.46,556.53,548.4,550.17,9597.0
2022-01-13 10:00:00,549.74,549.74,542.5,542.52,23043.0,549.74,549.74,542.5,542.52,23043.0
2022-01-13 11:00:00,542.46,548.38,540.41,545.97,23935.0,542.46,548.38,540.41,545.97,23935.0
2022-01-13 12:00:00,545.37,545.37,537.89,538.8,17178.0,545.37,545.37,537.89,538.8,17178.0
2022-01-13 13:00:00,538.46,543.5,537.94,540.52,21751.0,538.46,543.5,537.94,540.52,21751.0
2022-01-13 14:00:00,542.95,543.42,540.15,543.0,10890.0,542.95,543.42,540.15,543.0,10890.0
2022-01-13 15:00:00,542.69,542.69,533.44,534.11,45882.0,542.69,542.69,533.44,534.11,45882.0
2022-01-14 09:30:00,527.23,534.49,525.47,534.49,34741.0,527.23,534.49,525.47,534.49,34741.0
2022-01-14 10:00:00,534.3,534.96,524.44,525.13,27810.0,534.3,534.96,524.44,525.13,27810.0
2022-01-14 11:00:00,525.77,525.77,520.0,524.52,35114.0,525.77,525.77,520.0,524.52,35114.0
2022-01-14 12:00:00,524.52,528.11,523.95,524.77,18664.0,524.52,528.11,523.95,524.77,18664.0
2022-01-14 13:00:00,524.54,528.09,522.8,526.86,23137.0,524.54,528.09,522.8,526.86,23137.0
2022-01-14 14:00:00,526.51,528.46,525.22,525.22,15358.0,526.51,528.46,525.22,525.22,15358.0
2022-01-14 15:00:00,525.51,530.5,525.51,528.92,40645.0,525.51,530.5,525.51,528.92,40645.0
2022-01-18 09:30:00,514.6,520.94,512.0,516.06,36513.0,514.6,520.94,512.0,516.06,36513.0
2022-01-18 10:00:00,516.16,524.86,514.92,515.57,44389.0,516.16,524.86,514.92,515.57,44389.0
2022-01-18 11:00:00,515.37,520.62,514.6,520.19,17024.0,515.37,520.62,514.6,520.19,17024.0
2022-01-18 12:00:00,520.54,521.63,516.89,516.89,42738.0,520.54,521.63,516.89,516.89,42738.0
2022-01-18 13:00:00,517.32,521.39,515.62,521.14,17037.0,517.32,521.39,515.62,521.14,17037.0
2022-01-18 14:00:00,521.14,522.75,520.91,522.25,19066.0,521.14,522.75,520.91,522.25,19066.0
2022-01-18 15:00:00,521.41,521.66,516.95,518.02,84981.0,521.41,521.66,516.95,518.02,84981.0
2022-01-19 09:30:00,521.68,528.0,519.05,525.39,13487.0,521.68,528.0,519.05,525.39,13487.0
2022-01-19 10:00:00,526.0,531.46,521.94,521.95,20739.0,526.0,531.46,521.94,521.95,20739.0
2022-01-19 11:00:00,522.4,525.35,519.4,524.75,15428.0,522.4,525.35,519.4,524.75,15428.0
2022-01-19 12:00:00,525.55,532.36,524.6,531.61,23866.0,525.55,532.36,524.6,531.61,23866.0
2022-01-19 13:00:00,531.5,532.71,526.56,528.47,26575.0,531.5,532.71,526.56,528.47,26575.0
2022-01-19 14:00:00,527.49,527.53,523.35,526.35,18502.0,527.49,527.53,523.35,526.35,18502.0
2022-01-19 15:00:00,525.65,525.65,518.62,519.19,38412.0,525.65,525.65,518.62,519.19,38412.0
2022-01-20 09:30:00,523.62,532.93,521.8,531.72,16684.0,523.62,532.93,521.8,531.72,16684.0
2022-01-20 10:00:00,532.16,535.31,530.65,532.62,26858.0,532.16,535.31,530.65,532.62,26858.0
2022-01-20 11:00:00,533.21,535.06,529.38,530.78,14111.0,533.21,535.06,529.38,530.78,14111.0
2022-01-20 12:00:00,530.68,532.17,529.0,529.24,12647.0,530.68,532.17,529.0,529.24,12647.0
2022-01-20 13:00:00,529.03,529.52,524.84,524.84,13459.0,529.03,529.52,524.84,524.84,13459.0
2022-01-20 14:00:00,524.63,526.45,520.54,521.3,8274.0,524.63,526.45,520.54,521.3,8274.0
2022-01-20 15:00:00,521.54,521.7,510.15,512.0,41267.0,521.54,521.7,510.15,512.0,41267.0
2022-01-21 09:30:00,508.75,511.47,503.46,505.9,52944.0,508.75,511.47,503.46,505.9,52944.0
2022-01-21 10:00:00,506.79,514.34,500.01,511.74,37020.0,506.79,514.34,500.01,511.74,37020.0
2022-01-21 11:00:00,511.83,514.23,506.75,507.23,22763.0,511.83,514.23,506.75,507.23,22763.0
2022-01-21 12:00:00,507.95,509.85,504.51,505.01,29016.0,507.95,509.85,504.51,505.01,29016.0
2022-01-21 13:00:00,504.72,508.86,504.57,506.35,18191.0,504.72,508.86,504.57,506.35,18191.0
2022-01-21 14:00:00,505.99,508.62,504.65,504.68,19794.0,505.99,508.62,504.65,504.68,19794.0
2022-01-21 15:00:00,505.15,507.55,501.37,501.4,51517.0,505.15,507.55,501.37,501.4,51517.0
2022-01-24 09:30:00,495.8,496.56,484.67,485.58,42418.0,495.8,496.56,484.67,485.58,42418.0
2022-01-24 10:00:00,486.89,497.41,485.58,494.89,56317.0,486.89,497.41,485.58,494.89,56317.0
2022-01-24 11:00:00,494.89,496.04,484.91,490.67,50031.0,494.89,496.04,484.91,490.67,50031.0
2022-01-24 12:00:00,490.67,494.48,485.42,492.34,45172.0,490.67,494.48,485.42,492.34,45172.0
2022-01-24 13:00:00,492.74,504.07,491.12,504.07,36692.0,492.74,504.07,491.12,504.07,36692.0
2022-01-24 14:00:00,505.3,506.5,497.61,502.5,28405.0,505.3,506.5,497.61,502.5,28405.0
2022-01-24 15:00:00,503.04,513.05,502.37,512.69,54325.0,503.04,513.05,502.37,512.69,54325.0
2022-01-25 09:30:00,501.03,505.89,489.3,490.37,24021.0,501.03,505.89,489.3,490.37,24021.0
2022-01-25 10:00:00,490.13,492.06,482.54,482.82,45689.0,490.13,492.06,482.54,482.82,45689.0
2022-01-25 11:00:00,483.66,488.55,482.86,483.02,29821.0,483.66,488.55,482.86,483.02,29821.0
2022-01-25 12:00:00,483.11,487.18,481.15,482.66,27390.0,483.11,487.18,481.15,482.66,27390.0
2022-01-25 13:00:00,482.65,487.38,481.21,486.31,51050.0,482.65,487.38,481.21,486.31,51050.0
2022-01-25 14:00:00,486.31,489.05,484.31,487.41,61222.0,486.31,489.05,484.31,487.41,61222.0
2022-01-25 15:00:00,488.06,488.56,476.01,477.43,72617.0,488.06,488.56,476.01,477.43,72617.0
2022-01-26 09:30:00,480.22,482.51,476.04,481.09,39538.0,480.22,482.51,476.04,481.09,39538.0
2022-01-26 10:00:00,481.56,484.87,476.1,478.42,57972.0,481.56,484.87,476.1,478.42,57972.0
2022-01-26 11:00:00,479.01,481.3,476.57,479.53,28956.0,479.01,481.3,476.57,479.53,28956.0
2022-01-26 12:00:00,480.68,484.42,479.28,483.73,37179.0,480.68,484.42,479.28,483.73,37179.0
2022-01-26 13:00:00,483.62,483.62,478.26,479.25,31355.0,483.62,483.62,478.26,479.25,31355.0
2022-01-26 14:00:00,479.25,483.46,471.98,473.6,53410.0,479.25,483.46,471.98,473.6,53410.0
2022-01-26 15:00:00,472.18,472.77,460.36,466.61,105593.0,472.18,472.77,460.36,466.61,105593.0
2022-01-27 09:30:00,470.72,479.03,466.7,474.92,52394.0,470.72,479.03,466.7,474.92,52394.0
2022-01-27 10:00:00,474.85,479.08,471.4,478.04,102964.0,474.85,479.08,471.4,478.04,102964.0
2022-01-27 11:00:00,478.39,482.41,475.4,476.23,69127.0,478.39,482.41,475.4,476.23,69127.0
2022-01-27 12:00:00,476.41,479.72,472.07,475.62,91423.0,476.41,479.72,472.07,475.62,91423.0
2022-01-27 13:00:00,475.2,476.15,470.71,474.54,66109.0,475.2,476.15,470.71,474.54,66109.0
2022-01-27 14:00:00,474.78,476.26,468.11,470.68,47826.0,474.78,476.26,468.11,470.68,47826.0
2022-01-27 15:00:00,470.63,475.28,466.83,471.08,143157.0,470.63,475.28,466.83,471.08,143157.0
2022-01-28 09:30:00,471.07,472.5,463.94,465.14,13745.0,471.07,472.5,463.94,465.14,13745.0
2022-01-28 10:00:00,464.46,474.45,464.05,473.48,33086.0,464.46,474.45,464.05,473.48,33086.0
2022-01-28 11:00:00,474.1,482.66,472.45,482.66,34457.0,474.1,482.66,472.45,482.66,34457.0
2022-01-28 12:00:00,482.29,483.05,477.56,478.24,16395.0,482.29,483.05,477.56,478.24,16395.0
2022-01-28 13:00:00,478.5,483.99,478.35,482.34,41578.0,478.5,483.99,478.35,482.34,41578.0
2022-01-28 14:00:00,482.52,483.64,476.42,483.06,37456.0,482.52,483.64,476.42,483.06,37456.0
2022-01-28 15:00:00,482.6,489.23,482.31,488.52,66163.0,482.6,489.23,482.31,488.52,66163.0
2022-01-31 09:30:00,488.76,499.38,488.76,499.38,23339.0,488.76,499.38,488.76,499.38,23339.0
2022-01-31 10:00:00,498.01,504.96,498.01,504.56,63703.0,498.01,504.96,498.01,504.56,63703.0
2022-01-31 11:00:00,504.75,507.05,501.24,506.52,47375.0,504.75,507.05,501.24,506.52,47375.0
2022-01-31 12:00:00,506.57,509.01,502.67,505.04,52728.0,506.57,509.01,502.67,505.04,52728.0
2022-01-31 13:00:00,504.66,505.86,502.36,503.12,22397.0,504.66,505.86,502.36,503.12,22397.0
2022-01-31 14:00:00,503.25,504.7,501.74,504.09,33252.0,503.25,504.7,501.74,504.09,33252.0
2022-01-31 15:00:00,503.53,509.58,500.42,507.3,98810.0,503.53,509.58,500.42,507.3,98810.0
2022-02-01 09:30:00,512.15,513.95,503.04,504.69,34636.0,512.15,513.95,503.04,504.69,34636.0
2022-02-01 10:00:00,504.5,510.61,502.33,509.21,40970.0,504.5,510.61,502.33,509.21,40970.0
2022-02-01 11:00:00,509.5,514.12,508.9,510.57,42816.0,509.5,514.12,508.9,510.57,42816.0
2022-02-01 12:00:00,510.96,512.07,508.51,511.1,44851.0,510.96,512.07,508.51,511.1,44851.0
2022-02-01 13:00:00,511.64,512.21,508.76,510.67,32166.0,511.64,512.21,508.76,510.67,32166.0
2022-02-01 14:00:00,510.66,510.86,506.59,507.12,23596.0,510.66,510.86,506.59,507.12,23596.0
2022-02-01 15:00:00,506.97,514.78,506.94,513.51,73801.0,506.97,514.78,506.94,513.51,73801.0
2022-02-02 09:30:00,538.0,574.33,528.47,533.3,96377.0,538.0,574.33,528.47,533.3,96377.0
2022-02-02 10:00:00,532.73,540.81,530.71,537.81,86132.0,532.73,540.81,530.71,537.81,86132.0
2022-02-02 11:00:00,537.87,545.0,535.52,536.89,67451.0,537.87,545.0,535.52,536.89,67451.0
2022-02-02 12:00:00,538.3,540.53,527.34,537.13,43512.0,538.3,540.53,527.34,537.13,43512.0
2022-02-02 13:00:00,537.61,537.61,528.33,529.2,24829.0,537.61,537.61,528.33,529.2,24829.0
2022-02-02 14:00:00,528.67,534.77,527.58,532.23,32977.0,528.67,534.77,527.58,532.23,32977.0
2022-02-02 15:00:00,532.81,538.43,531.88,535.24,113342.0,532.81,538.43,531.88,535.24,113342.0
2022-02-03 09:30:00,525.17,537.63,524.39,526.48,18484.0,525.17,537.63,524.39,526.48,18484.0
2022-02-03 10:00:00,526.68,531.07,522.73,525.84,40968.0,526.68,531.07,522.73,525.84,40968.0
2022-02-03 11:00:00,526.38,532.91,524.95,531.85,25709.0,526.38,532.91,524.95,531.85,25709.0
2022-02-03 12:00:00,531.38,534.79,530.3,534.79,22871.0,531.38,534.79,530.3,534.79,22871.0
2022-02-03 13:00:00,534.76,541.55,533.78,540.7,81108.0,534.76,541.55,533.78,540.7,81108.0
2022-02-03 14:00:00,540.78,542.73,537.78,540.2,50468.0,540.78,542.73,537.78,540.2,50468.0
2022-02-03 15:00:00,540.2,543.06,537.94,538.95,201687.0,540.2,543.06,537.94,538.95,201687.0
2022-02-04 09:30:00,534.14,538.29,530.81,532.0,24554.0,534.14,538.29,530.81,532.0,24554.0
2022-02-04 10:00:00,532.8,534.49,520.65,521.75,30735.0,532.8,534.49,520.65,521.75,30735.0
2022-02-04 11:00:00,521.6,529.26,520.96,526.91,16069.0,521.6,529.26,520.96,526.91,16069.0
2022-02-04 12:00:00,525.89,527.56,523.38,525.67,13551.0,525.89,527.56,523.38,525.67,13551.0
2022-02-04 13:00:00,525.85,530.05,525.85,530.0,18469.0,525.85,530.05,525.85,530.0,18469.0
2022-02-04 14:00:00,529.93,530.99,527.48,530.28,15940.0,529.93,530.99,527.48,530.28,15940.0
2022-02-04 15:00:00,530.66,533.85,525.9,526.44,48306.0,530.66,533.85,525.9,526.44,48306.0
2022-02-07 09:30:00,523.66,531.74,522.16,528.49,10583.0,523.66,531.74,522.16,528.49,10583.0
2022-02-07 10:00:00,528.01,529.48,518.17,520.82,18777.0,528.01,529.48,518.17,520.82,18777.0
2022-02-07 11:00:00,520.83,521.53,517.21,519.5,21294.0,520.83,521.53,517.21,519.5,21294.0
2022-02-07 12:00:00,518.93,523.63,518.05,523.35,12969.0,518.93,523.63,518.05,523.35,12969.0
2022-02-07 13:00:00,522.72,524.18,520.44,522.08,18151.0,522.72,524.18,520.44,522.08,18151.0
2022-02-07 14:00:00,522.37,523.62,521.03,522.6,21280.0,522.37,523.62,521.03,522.6,21280.0
2022-02-07 15:00:00,522.23,523.24,514.3,517.43,52724.0,522.23,523.24,514.3,517.43,52724.0
2022-02-08 09:30:00,518.84,519.3,513.22,518.61,15717.0,518.84,519.3,513.22,518.61,15717.0
2022-02-08 10:00:00,517.64,523.34,516.77,522.31,27005.0,517.64,523.34,516.77,522.31,27005.0
2022-02-08 11:00:00,522.62,526.92,522.62,525.35,20408.0,522.62,526.92,522.62,525.35,20408.0
2022-02-08 12:00:00,525.5,526.73,523.32,525.5,12218.0,525.5,526.73,523.32,525.5,12218.0
2022-02-08 13:00:00,524.93,525.23,521.92,522.75,15485.0,524.93,525.23,521.92,522.75,15485.0
2022-02-08 14:00:00,523.03,524.55,519.37,521.62,15649.0,523.03,524.55,519.37,521.62,15649.0
2022-02-08 15:00:00,520.63,524.4,520.41,521.58,35150.0,520.63,524.4,520.41,521.58,35150.0
2022-02-09 09:30:00,529.38,539.0,522.04,534.3,12223.0,529.38,539.0,522.04,534.3,12223.0
2022-02-09 10:00:00,534.3,535.97,529.33,531.87,17621.0,534.3,535.97,529.33,531.87,17621.0
2022-02-09 11:00:00,532.53,533.89,531.09,533.42,15955.0,532.53,533.89,531.09,533.42,15955.0
2022-02-09 12:00:00,533.31,535.95,533.01,535.34,11903.0,533.31,535.95,533.01,535.34,11903.0
2022-02-09 13:00:00,535.35,535.98,532.32,532.5,10099.0,535.35,535.98,532.32,532.5,10099.0
2022-02-09 14:00:00,532.82,533.39,530.61,530.89,13028.0,532.82,533.39,530.61,530.89,13028.0
2022-02-09 15:00:00,530.49,532.86,528.06,531.78,42723.0,530.49,532.86,528.06,531.78,42723.0
2022-02-10 09:30:00,520.58,530.43,519.8,529.47,21267.0,520.58,530.43,519.8,529.47,21267.0
2022-02-10 10:00:00,530.0,535.0,529.29,531.05,16597.0,530.0,535.0,529.29,531.05,16597.0
2022-02-10 11:00:00,529.76,536.29,529.75,536.24,11789.0,529.76,536.29,529.75,536.24,11789.0
2022-02-10 12:00:00,536.04,537.15,529.56,532.6,8206.0,536.04,537.15,529.56,532.6,8206.0
2022-02-10 13:00:00,533.11,533.74,526.73,530.4,10851.0,533.11,533.74,526.73,530.4,10851.0
2022-02-10 14:00:00,529.52,529.52,525.01,526.05,10379.0,529.52,529.52,525.01,526.05,10379.0
2022-02-10 15:00:00,525.13,528.42,522.73,526.19,26989.0,525.13,528.42,522.73,526.19,26989.0
2022-02-11 09:30:00,527.21,532.1,526.53,526.53,6437.0,527.21,532.1,526.53,526.53,6437.0
2022-02-11 10:00:00,527.3,529.99,523.8,523.8,9428.0,527.3,529.99,523.8,523.8,9428.0
2022-02-11 11:00:00,524.89,525.46,519.22,521.84,9274.0,524.89,525.46,519.22,521.84,9274.0
2022-02-11 12:00:00,521.63,522.79,520.47,521.25,7419.0,521.63,522.79,520.47,521.25,7419.0
2022-02-11 13:00:00,521.05,523.44,512.03,513.92,19369.0,521.05,523.44,512.03,513.92,19369.0
2022-02-11 14:00:00,513.95,518.23,512.01,516.14,20929.0,513.95,518.23,512.01,516.14,20929.0
2022-02-11 15:00:00,515.98,518.0,512.65,514.86,31712.0,515.98,518.0,512.65,514.86,31712.0
2022-02-14 09:30:00,515.23,518.0,513.02,513.02,12894.0,515.23,518.0,513.02,513.02,12894.0
2022-02-14 10:00:00,513.68,513.68,507.84,510.27,35624.0,513.68,513.68,507.84,510.27,35624.0
2022-02-14 11:00:00,509.53,510.72,506.69,507.55,21655.0,509.53,510.72,506.69,507.55,21655.0
2022-02-14 12:00:00,507.39,510.28,506.74,509.31,36764.0,507.39,510.28,506.74,509.31,36764.0
2022-02-14 13:00:00,509.18,509.76,502.21,502.92,13681.0,509.18,509.76,502.21,502.92,13681.0
2022-02-14 14:00:00,501.21,507.38,500.72,506.29,14653.0,501.21,507.38,500.72,506.29,14653.0
2022-02-14 15:00:00,506.78,508.77,504.58,505.53,44663.0,506.78,508.77,504.58,505.53,44663.0
2022-02-15 09:30:00,513.76,520.0,513.47,514.69,18873.0,513.76,520.0,513.47,514.69,18873.0
2022-02-15 10:00:00,515.19,515.48,508.59,511.23,29958.0,515.19,515.48,508.59,511.23,29958.0
2022-02-15 11:00:00,511.26,514.45,510.21,514.45,56831.0,511.26,514.45,510.21,514.45,56831.0
2022-02-15 12:00:00,514.3,514.61,506.81,508.85,9270.0,514.3,514.61,506.81,508.85,9270.0
2022-02-15 13:00:00,509.22,511.35,508.73,509.5,24647.0,509.22,511.35,508.73,509.5,24647.0
2022-02-15 14:00:00,509.63,510.66,508.17,510.3,24002.0,509.63,510.66,508.17,510.3,24002.0
2022-02-15 15:00:00,510.39,511.73,507.74,510.83,37415.0,510.39,511.73,507.74,510.83,37415.0
2022-02-16 09:30:00,509.49,509.49,495.5,499.15,10188.0,509.49,509.49,495.5,499.15,10188.0
2022-02-16 10:00:00,497.92,502.59,497.15,502.0,13838.0,497.92,502.59,497.15,502.0,13838.0
2022-02-16 11:00:00,501.14,504.26,500.79,503.04,22433.0,501.14,504.26,500.79,503.04,22433.0
2022-02-16 12:00:00,504.08,504.59,502.12,503.08,19704.0,504.08,504.59,502.12,503.08,19704.0
2022-02-16 13:00:00,503.07,504.15,502.28,503.03,18274.0,503.07,504.15,502.28,503.03,18274.0
2022-02-16 14:00:00,503.7,509.99,503.13,507.56,26356.0,503.7,509.99,503.13,507.56,26356.0
2022-02-16 15:00:00,507.96,511.2,507.6,508.01,72014.0,507.96,511.2,507.6,508.01,72014.0
2022-02-17 09:30:00,504.7,507.66,498.06,498.45,10871.0,504.7,507.66,498.06,498.45,10871.0
2022-02-17 10:00:00,499.21,503.35,496.64,503.27,25748.0,499.21,503.35,496.64,503.27,25748.0
2022-02-17 11:00:00,503.33,505.96,501.74,502.26,13448.0,503.33,505.96,501.74,502.26,13448.0
2022-02-17 12:00:00,502.04,505.2,501.63,504.81,20687.0,502.04,505.2,501.63,504.81,20687.0
2022-02-17 13:00:00,504.58,504.73,502.27,503.8,12992.0,504.58,504.73,502.27,503.8,12992.0
2022-02-17 14:00:00,503.44,503.57,498.56,499.18,17539.0,503.44,503.57,498.56,499.18,17539.0
2022-02-17 15:00:00,498.81,499.86,492.9,492.94,108120.0,498.81,499.86,492.9,492.94,108120.0
2022-02-18 09:30:00,495.06,497.2,489.63,495.43,53795.0,495.06,497.2,489.63,495.43,53795.0
2022-02-18 10:00:00,495.22,495.8,488.08,489.35,43410.0,495.22,495.8,488.08,489.35,43410.0
2022-02-18 11:00:00,489.1,490.14,486.11,487.34,16383.0,489.1,490.14,486.11,487.34,16383.0
2022-02-18 12:00:00,487.77,491.52,487.15,487.65,13424.0,487.77,491.52,487.15,487.65,13424.0
2022-02-18 13:00:00,487.54,491.17,486.98,490.47,17654.0,487.54,491.17,486.98,490.47,17654.0
2022-02-18 14:00:00,490.48,493.67,489.28,493.67,32605.0,490.48,493.67,489.28,493.67,32605.0
2022-02-18 15:00:00,494.35,495.22,488.37,489.47,44187.0,494.35,495.22,488.37,489.47,44187.0
2022-02-22 09:30:00,488.35,498.97,485.92,496.07,22534.0,488.35,498.97,485.92,496.07,22534.0
2022-02-22 10:00:00,495.9,499.93,488.22,488.43,40256.0,495.9,499.93,488.22,488.43,40256.0
2022-02-22 11:00:00,488.65,492.03,488.35,490.63,38633.0,488.65,492.03,488.35,490.63,38633.0
2022-02-22 12:00:00,490.48,492.61,490.21,490.82,35736.0,490.48,492.61,490.21,490.82,35736.0
2022-02-22 13:00:00,490.57,490.67,487.72,488.78,36930.0,490.57,490.67,487.72,488.78,36930.0
2022-02-22 14:00:00,488.43,492.3,485.5,490.29,28131.0,488.43,492.3,485.5,490.29,28131.0
2022-02-22 15:00:00,490.68,494.0,485.71,488.97,56295.0,490.68,494.0,485.71,488.97,56295.0
2022-02-23 09:30:00,490.74,491.99,488.01,491.24,20919.0,490.74,491.99,488.01,491.24,20919.0
2022-02-23 10:00:00,491.12,492.26,486.9,487.17,18606.0,491.12,492.26,486.9,487.17,18606.0
2022-02-23 11:00:00,487.41,489.35,485.59,488.92,18654.0,487.41,489.35,485.59,488.92,18654.0
2022-02-23 12:00:00,489.24,490.01,485.58,485.59,28463.0,489.24,490.01,485.58,485.59,28463.0
2022-02-23 13:00:00,485.36,485.36,480.59,480.59,26623.0,485.36,485.36,480.59,480.59,26623.0
2022-02-23 14:00:00,481.92,481.92,475.61,476.37,21253.0,481.92,481.92,475.61,476.37,21253.0
2022-02-23 15:00:00,476.68,476.94,473.17,474.35,47820.0,476.68,476.94,473.17,474.35,47820.0
2022-02-24 09:30:00,470.31,482.89,468.53,481.46,41119.0,470.31,482.89,468.53,481.46,41119.0
2022-02-24 10:00:00,480.92,488.19,477.54,487.43,41222.0,480.92,488.19,477.54,487.43,41222.0
2022-02-24 11:00:00,487.96,498.31,487.89,497.63,44784.0,487.96,498.31,487.89,497.63,44784.0
2022-02-24 12:00:00,498.63,498.63,492.81,497.26,38565.0,498.63,498.63,492.81,497.26,38565.0
2022-02-24 13:00:00,496.38,504.0,496.38,499.24,28651.0,496.38,504.0,496.38,499.24,28651.0
2022-02-24 14:00:00,499.33,506.48,497.85,505.32,28224.0,499.33,506.48,497.85,505.32,28224.0
2022-02-24 15:00:00,505.12,511.68,504.68,510.12,91648.0,505.12,511.68,504.68,510.12,91648.0
2022-02-25 09:30:00,509.78,511.1,505.81,506.0,18724.0,509.78,511.1,505.81,506.0,18724.0
2022-02-25 10:00:00,503.95,514.04,503.65,511.99,23766.0,503.95,514.04,503.65,511.99,23766.0
2022-02-25 11:00:00,511.75,518.48,511.3,518.22,34192.0,511.75,518.48,511.3,518.22,34192.0
2022-02-25 12:00:00,518.12,520.63,515.65,516.9,24427.0,518.12,520.63,515.65,516.9,24427.0
2022-02-25 13:00:00,517.65,521.12,515.29,520.8,21745.0,517.65,521.12,515.29,520.8,21745.0
2022-02-25 14:00:00,520.56,522.49,518.2,520.53,15327.0,520.56,522.49,518.2,520.53,15327.0
2022-02-25 15:00:00,519.76,524.02,519.21,522.41,50690.0,519.76,524.02,519.21,522.41,50690.0
2022-02-28 09:30:00,516.2,526.73,516.2,524.24,20705.0,516.2,526.73,516.2,524.24,20705.0
2022-02-28 10:00:00,523.02,528.44,521.07,528.44,36846.0,523.02,528.44,521.07,528.44,36846.0
2022-02-28 11:00:00,528.0,531.71,526.54,530.91,28211.0,528.0,531.71,526.54,530.91,28211.0
2022-02-28 12:00:00,530.97,531.29,522.38,523.25,15702.0,530.97,531.29,522.38,523.25,15702.0
2022-02-28 13:00:00,523.46,526.38,522.4,525.7,18036.0,523.46,526.38,522.4,525.7,18036.0
2022-02-28 14:00:00,524.66,527.83,520.17,527.22,34341.0,524.66,527.83,520.17,527.22,34341.0
2022-02-28 15:00:00,526.64,534.1,525.02,532.36,80963.0,526.64,534.1,525.02,532.36,80963.0
2022-03-01 09:30:00,527.66,534.9,527.66,533.69,21209.0,527.66,534.9,527.66,533.69,21209.0
2022-03-01 10:00:00,533.5,540.53,532.37,534.16,22565.0,533.5,540.53,532.37,534.16,22565.0
2022-03-01 11:00:00,534.38,540.31,532.58,534.04,37188.0,534.38,540.31,532.58,534.04,37188.0
2022-03-01 12:00:00,533.83,536.77,530.37,536.77,23134.0,533.83,536.77,530.37,536.77,23134.0
2022-03-01 13:00:00,536.63,539.8,533.75,535.8,61609.0,536.63,539.8,533.75,535.8,61609.0
2022-03-01 14:00:00,534.97,536.39,533.07,533.76,27771.0,534.97,536.39,533.07,533.76,27771.0
2022-03-01 15:00:00,533.87,539.99,531.11,535.47,74781.0,533.87,539.99,531.11,535.47,74781.0
2022-03-02 09:30:00,537.31,545.97,536.91,542.61,20937.0,537.31,545.97,536.91,542.61,20937.0
2022-03-02 10:00:00,542.2,545.52,538.56,540.98,46729.0,542.2,545.52,538.56,540.98,46729.0
2022-03-02 11:00:00,540.53,544.66,539.95,541.46,21826.0,540.53,544.66,539.95,541.46,21826.0
2022-03-02 12:00:00,541.82,542.99,540.01,540.95,17455.0,541.82,542.99,540.01,540.95,17455.0
2022-03-02 13:00:00,541.5,543.87,541.44,542.76,16621.0,541.5,543.87,541.44,542.76,16621.0
2022-03-02 14:00:00,543.29,545.83,542.07,542.27,16551.0,543.29,545.83,542.07,542.27,16551.0
2022-03-02 15:00:00,542.93,543.19,539.0,540.49,46483.0,542.93,543.19,539.0,540.49,46483.0
2022-03-03 09:30:00,545.93,553.11,543.66,548.36,15551.0,545.93,553.11,543.66,548.36,15551.0
2022-03-03 10:00:00,547.6,548.29,534.69,534.85,18452.0,547.6,548.29,534.69,534.85,18452.0
2022-03-03 11:00:00,536.05,538.52,534.05,537.64,14661.0,536.05,538.52,534.05,537.64,14661.0
2022-03-03 12:00:00,537.03,541.68,534.78,539.57,13943.0,537.03,541.68,534.78,539.57,13943.0
2022-03-03 13:00:00,539.31,543.97,538.75,543.22,13176.0,539.31,543.97,538.75,543.22,13176.0
2022-03-03 14:00:00,544.56,544.56,538.92,540.31,19631.0,544.56,544.56,538.92,540.31,19631.0
2022-03-03 15:00:00,540.12,540.12,536.44,538.93,38619.0,540.12,540.12,536.44,538.93,38619.0
2022-03-04 09:30:00,537.54,539.55,534.2,535.69,12434.0,537.54,539.55,534.2,535.69,12434.0
2022-03-04 10:00:00,536.21,536.99,527.81,531.13,22737.0,536.21,536.99,527.81,531.13,22737.0
2022-03-04 11:00:00,531.04,535.96,530.1,534.74,22703.0,531.04,535.96,530.1,534.74,22703.0
2022-03-04 12:00:00,534.61,538.84,533.34,537.06,29164.0,534.61,538.84,533.34,537.06,29164.0
2022-03-04 13:00:00,537.0,538.89,532.87,533.5,33285.0,537.0,538.89,532.87,533.5,33285.0
2022-03-04 14:00:00,533.43,536.51,531.85,532.47,22967.0,533.43,536.51,531.85,532.47,22967.0
2022-03-04 15:00:00,532.65,536.46,532.65,536.24,52800.0,532.65,536.46,532.65,536.24,52800.0
2022-03-07 09:30:00,535.7,538.26,526.6,527.52,13793.0,535.7,538.26,526.6,527.52,13793.0
2022-03-07 10:00:00,524.72,525.03,516.37,521.7,38740.0,524.72,525.03,516.37,521.7,38740.0
2022-03-07 11:00:00,521.54,524.1,516.64,518.72,30439.0,521.54,524.1,516.64,518.72,30439.0
2022-03-07 12:00:00,518.48,524.35,518.05,522.29,20511.0,518.48,524.35,518.05,522.29,20511.0
2022-03-07 13:00:00,522.89,524.07,520.91,522.4,17851.0,522.89,524.07,520.91,522.4,17851.0
2022-03-07 14:00:00,521.99,525.31,519.71,519.71,14747.0,521.99,525.31,519.71,519.71,14747.0
2022-03-07 15:00:00,519.63,520.27,516.56,517.37,54402.0,519.63,520.27,516.56,517.37,54402.0
2022-03-08 09:30:00,510.63,512.42,506.97,507.56,11312.0,510.63,512.42,506.97,507.56,11312.0
2022-03-08 10:00:00,506.98,512.36,501.36,512.13,150987.0,506.98,512.36,501.36,512.13,150987.0
2022-03-08 11:00:00,512.02,513.06,504.05,508.49,91040.0,512.02,513.06,504.05,508.49,91040.0
2022-03-08 12:00:00,508.4,522.53,508.4,519.65,40410.0,508.4,522.53,508.4,519.65,40410.0
2022-03-08 13:00:00,520.39,524.71,510.43,510.43,24149.0,520.39,524.71,510.43,510.43,24149.0
2022-03-08 14:00:00,510.04,516.94,508.47,515.07,31388.0,510.04,516.94,508.47,515.07,31388.0
2022-03-08 15:00:00,515.0,518.24,507.71,508.21,38178.0,515.0,518.24,507.71,508.21,38178.0
2022-03-09 09:30:00,521.2,525.45,518.43,523.63,17204.0,521.2,525.45,518.43,523.63,17204.0
2022-03-09 10:00:00,523.98,526.08,518.75,523.98,30622.0,523.98,526.08,518.75,523.98,30622.0
2022-03-09 11:00:00,524.46,528.37,520.73,527.89,56981.0,524.46,528.37,520.73,527.89,56981.0
2022-03-09 12:00:00,527.78,531.1,527.28,528.87,32339.0,527.78,531.1,527.28,528.87,32339.0
2022-03-09 13:00:00,528.63,532.01,527.68,530.1,10868.0,528.63,532.01,527.68,530.1,10868.0
2022-03-09 14:00:00,531.68,532.6,527.6,528.39,13919.0,531.68,532.6,527.6,528.39,13919.0
2022-03-09 15:00:00,527.99,532.72,527.57,530.3,39045.0,527.99,532.72,527.57,530.3,39045.0
2022-03-10 09:30:00,519.5,524.29,515.99,522.09,31815.0,519.5,524.29,515.99,522.09,31815.0
2022-03-10 10:00:00,521.48,521.67,514.83,515.91,68937.0,521.48,521.67,514.83,515.91,68937.0
2022-03-10 11:00:00,515.64,518.07,511.4,515.74,68437.0,515.64,518.07,511.4,515.74,68437.0
2022-03-10 12:00:00,515.74,517.64,514.68,517.44,11180.0,515.74,517.64,514.68,517.44,11180.0
2022-03-10 13:00:00,517.44,521.05,517.18,520.26,10131.0,517.44,521.05,517.18,520.26,10131.0
2022-03-10 14:00:00,520.53,523.82,520.11,523.2,17107.0,520.53,523.82,520.11,523.2,17107.0
2022-03-10 15:00:00,523.25,525.87,521.67,524.2,51898.0,523.25,525.87,521.67,524.2,51898.0
2022-03-11 09:30:00,531.5,532.02,528.36,530.52,15856.0,531.5,532.02,528.36,530.52,15856.0
2022-03-11 10:00:00,528.25,528.44,516.19,516.57,13782.0,528.25,528.44,516.19,516.57,13782.0
2022-03-11 11:00:00,517.31,517.49,509.99,512.27,10915.0,517.31,517.49,509.99,512.27,10915.0
2022-03-11 12:00:00,511.87,513.72,508.76,509.28,6332.0,511.87,513.72,508.76,509.28,6332.0
2022-03-11 13:00:00,508.84,510.22,506.66,506.66,11606.0,508.84,510.22,506.66,506.66,11606.0
2022-03-11 14:00:00,506.44,507.56,503.47,503.85,11801.0,506.44,507.56,503.47,503.85,11801.0
2022-03-11 15:00:00,503.47,503.96,497.64,497.65,32748.0,503.47,503.96,497.64,497.65,32748.0
2022-03-14 09:30:00,498.02,504.52,495.04,504.52,9208.0,498.02,504.52,495.04,504.52,9208.0
2022-03-14 10:00:00,504.41,509.13,502.3,504.53,14496.0,504.41,509.13,502.3,504.53,14496.0
2022-03-14 11:00:00,505.12,505.15,499.07,499.55,15080.0,505.12,505.15,499.07,499.55,15080.0
2022-03-14 12:00:00,499.65,499.65,489.33,489.5,11949.0,499.65,499.65,489.33,489.5,11949.0
2022-03-14 13:00:00,488.99,489.88,486.65,488.18,29402.0,488.99,489.88,486.65,488.18,29402.0
2022-03-14 14:00:00,488.48,488.8,484.87,488.03,17275.0,488.48,488.8,484.87,488.03,17275.0
2022-03-14 15:00:00,488.21,489.6,484.57,486.81,34128.0,488.21,489.6,484.57,486.81,34128.0
2022-03-15 09:30:00,492.42,500.57,488.09,496.25,11195.0,492.42,500.57,488.09,496.25,11195.0
2022-03-15 10:00:00,496.0,498.97,495.18,495.18,18970.0,496.0,498.97,495.18,495.18,18970.0
2022-03-15 11:00:00,496.25,499.67,495.58,496.72,12266.0,496.25,499.67,495.58,496.72,12266.0
2022-03-15 12:00:00,495.61,498.09,494.0,494.48,10792.0,495.61,498.09,494.0,494.48,10792.0
2022-03-15 13:00:00,495.47,498.26,494.25,496.69,12104.0,495.47,498.26,494.25,496.69,12104.0
2022-03-15 14:00:00,496.77,500.39,494.36,500.04,22068.0,496.77,500.39,494.36,500.04,22068.0
2022-03-15 15:00:00,499.86,505.08,499.49,502.24,48619.0,499.86,505.08,499.49,502.24,48619.0
2022-03-16 09:30:00,510.66,527.33,510.66,520.9,14641.0,510.66,527.33,510.66,520.9,14641.0
2022-03-16 10:00:00,521.75,528.08,521.1,521.54,21903.0,521.75,528.08,521.1,521.54,21903.0
2022-03-16 11:00:00,519.59,521.45,515.64,515.94,15877.0,519.59,521.45,515.64,515.94,15877.0
2022-03-16 12:00:00,515.78,516.82,512.5,513.49,4657.0,515.78,516.82,512.5,513.49,4657.0
2022-03-16 13:00:00,514.15,514.15,510.74,512.42,7864.0,514.15,514.15,510.74,512.42,7864.0
2022-03-16 14:00:00,513.01,513.71,500.85,512.01,15129.0,513.01,513.71,500.85,512.01,15129.0
2022-03-16 15:00:00,512.11,520.2,510.75,520.2,35418.0,512.11,520.2,510.75,520.2,35418.0
2022-03-17 09:30:00,517.28,523.34,515.0,523.07,4437.0,517.28,523.34,515.0,523.07,4437.0
2022-03-17 10:00:00,525.13,527.6,522.35,523.88,10815.0,525.13,527.6,522.35,523.88,10815.0
2022-03-17 11:00:00,523.38,525.33,521.93,523.87,5723.0,523.38,525.33,521.93,523.87,5723.0
2022-03-17 12:00:00,523.09,526.47,522.2,525.53,6792.0,523.09,526.47,522.2,525.53,6792.0
2022-03-17 13:00:00,524.92,529.15,523.96,528.64,9609.0,524.92,529.15,523.96,528.64,9609.0
2022-03-17 14:00:00,528.8,529.37,527.09,527.6,8270.0,528.8,529.37,527.09,527.6,8270.0
2022-03-17 15:00:00,527.15,528.57,524.74,527.09,25695.0,527.15,528.57,524.74,527.09,25695.0
2022-03-18 09:30:00,525.55,530.18,522.26,530.18,85734.0,525.55,530.18,522.26,530.18,85734.0
2022-03-18 10:00:00,533.7,536.1,532.26,533.99,8761.0,533.7,536.1,532.26,533.99,8761.0
2022-03-18 11:00:00,533.86,535.64,531.02,533.1,9367.0,533.86,535.64,531.02,533.1,9367.0
2022-03-18 12:00:00,533.38,535.57,532.34,533.76,6941.0,533.38,535.57,532.34,533.76,6941.0
2022-03-18 13:00:00,534.24,538.94,533.63,538.34,15416.0,534.24,538.94,533.63,538.34,15416.0
2022-03-18 14:00:00,538.62,542.58,538.34,542.58,15550.0,538.62,542.58,538.34,542.58,15550.0
2022-03-18 15:00:00,542.53,546.85,541.82,542.61,94279.0,542.53,546.85,541.82,542.61,94279.0
2022-03-21 09:30:00,535.54,544.56,531.89,534.95,12765.0,535.54,544.56,531.89,534.95,12765.0
2022-03-21 10:00:00,534.09,534.35,528.39,531.39,13895.0,534.09,534.35,528.39,531.39,13895.0
2022-03-21 11:00:00,532.43,536.19,529.39,536.09,10313.0,532.43,536.19,529.39,536.09,10313.0
2022-03-21 12:00:00,535.84,535.84,528.96,528.96,24126.0,535.84,535.84,528.96,528.96,24126.0
2022-03-21 13:00:00,528.99,531.39,528.34,531.36,19273.0,528.99,531.39,528.34,531.36,19273.0
2022-03-21 14:00:00,531.56,536.99,531.03,534.03,17339.0,531.56,536.99,531.03,534.03,17339.0
2022-03-21 15:00:00,534.06,540.29,533.74,540.23,84783.0,534.06,540.29,533.74,540.23,84783.0
2022-03-22 09:30:00,538.57,545.34,536.61,541.04,16651.0,538.57,545.34,536.61,541.04,16651.0
2022-03-22 10:00:00,542.67,546.9,541.84,546.74,24547.0,542.67,546.9,541.84,546.74,24547.0
2022-03-22 11:00:00,546.86,549.74,545.47,548.95,29365.0,546.86,549.74,545.47,548.95,29365.0
2022-03-22 12:00:00,548.72,550.95,547.43,548.73,25799.0,548.72,550.95,547.43,548.73,25799.0
2022-03-22 13:00:00,548.33,548.48,545.51,546.12,11788.0,548.33,548.48,545.51,546.12,11788.0
2022-03-22 14:00:00,545.4,548.59,544.28,548.34,15342.0,545.4,548.59,544.28,548.34,15342.0
2022-03-22 15:00:00,547.67,554.17,547.51,553.27,116069.0,547.67,554.17,547.51,553.27,116069.0
2022-03-23 09:30:00,548.56,548.74,537.69,540.27,19371.0,548.56,548.74,537.69,540.27,19371.0
2022-03-23 10:00:00,539.61,540.94,536.99,538.83,84121.0,539.61,540.94,536.99,538.83,84121.0
2022-03-23 11:00:00,538.71,545.02,538.7,544.8,38403.0,538.71,545.02,538.7,544.8,38403.0
2022-03-23 12:00:00,544.24,545.43,540.23,540.89,14321.0,544.24,545.43,540.23,540.89,14321.0
2022-03-23 13:00:00,540.75,540.9,536.02,538.58,28160.0,540.75,540.9,536.02,538.58,28160.0
2022-03-23 14:00:00,538.11,538.6,535.38,536.8,13822.0,538.11,538.6,535.38,536.8,13822.0
2022-03-23 15:00:00,536.41,539.84,535.0,536.46,36815.0,536.41,539.84,535.0,536.46,36815.0
2022-03-24 09:30:00,537.76,538.51,533.13,534.47,10472.0,537.76,538.51,533.13,534.47,10472.0
2022-03-24 10:00:00,535.67,537.15,529.65,531.6,17395.0,535.67,537.15,529.65,531.6,17395.0
2022-03-24 11:00:00,532.46,537.33,532.46,535.96,18363.0,532.46,537.33,532.46,535.96,18363.0
2022-03-24 12:00:00,535.61,535.62,532.59,534.05,11912.0,535.61,535.62,532.59,534.05,11912.0
2022-03-24 13:00:00,534.38,535.49,533.41,534.67,11632.0,534.38,535.49,533.41,534.67,11632.0
2022-03-24 14:00:00,535.04,535.73,532.73,534.23,8749.0,535.04,535.73,532.73,534.23,8749.0
2022-03-24 15:00:00,534.06,540.41,533.08,540.41,21630.0,534.06,540.41,533.08,540.41,21630.0
2022-03-25 09:30:00,544.52,546.53,535.15,536.23,9091.0,544.52,546.53,535.15,536.23,9091.0
2022-03-25 10:00:00,535.14,535.65,530.27,531.92,22931.0,535.14,535.65,530.27,531.92,22931.0
2022-03-25 11:00:00,532.49,533.19,528.86,532.06,39177.0,532.49,533.19,528.86,532.06,39177.0
2022-03-25 12:00:00,532.81,538.69,532.24,538.69,22105.0,532.81,538.69,532.24,538.69,22105.0
2022-03-25 13:00:00,538.12,540.46,536.54,539.38,25470.0,538.12,540.46,536.54,539.38,25470.0
2022-03-25 14:00:00,539.38,540.59,538.83,540.24,15525.0,539.38,540.59,538.83,540.24,15525.0
2022-03-25 15:00:00,539.98,540.97,537.09,539.17,50602.0,539.98,540.97,537.09,539.17,50602.0
2022-03-28 09:30:00,541.07,547.07,539.92,546.09,33005.0,541.07,547.07,539.92,546.09,33005.0
2022-03-28 10:00:00,545.2,545.2,536.17,540.28,12345.0,545.2,545.2,536.17,540.28,12345.0
2022-03-28 11:00:00,540.68,540.83,532.04,532.09,25424.0,540.68,540.83,532.04,532.09,25424.0
2022-03-28 12:00:00,532.15,532.68,527.76,528.99,13819.0,532.15,532.68,527.76,528.99,13819.0
2022-03-28 13:00:00,529.4,534.75,529.36,534.75,11477.0,529.4,534.75,529.36,534.75,11477.0
2022-03-28 14:00:00,534.47,535.04,531.46,534.71,21974.0,534.47,535.04,531.46,534.71,21974.0
2022-03-28 15:00:00,535.7,539.61,535.38,539.61,28178.0,535.7,539.61,535.38,539.61,28178.0
2022-03-29 09:30:00,549.15,560.92,548.62,559.3,45810.0,549.15,560.92,548.62,559.3,45810.0
2022-03-29 10:00:00,559.14,560.19,548.76,549.99,25878.0,559.14,560.19,548.76,549.99,25878.0
2022-03-29 11:00:00,549.7,549.75,545.55,547.69,14501.0,549.7,549.75,545.55,547.69,14501.0
2022-03-29 12:00:00,547.47,550.54,546.35,550.3,21346.0,547.47,550.54,546.35,550.3,21346.0
2022-03-29 13:00:00,550.31,550.49,547.79,549.83,8290.0,550.31,550.49,547.79,549.83,8290.0
2022-03-29 14:00:00,550.06,551.25,548.35,550.17,12836.0,550.06,551.25,548.35,550.17,12836.0
2022-03-29 15:00:00,550.13,552.4,549.48,552.12,51338.0,550.13,552.4,549.48,552.12,51338.0
2022-03-30 09:30:00,550.21,551.74,543.37,550.79,20527.0,550.21,551.74,543.37,550.79,20527.0
2022-03-30 10:00:00,551.11,551.11,545.67,545.67,21220.0,551.11,551.11,545.67,545.67,21220.0
2022-03-30 11:00:00,545.75,549.62,545.67,548.5,20438.0,545.75,549.62,545.67,548.5,20438.0
2022-03-30 12:00:00,549.25,551.46,548.42,550.38,7572.0,549.25,551.46,548.42,550.38,7572.0
2022-03-30 13:00:00,550.64,550.67,547.15,549.09,11767.0,550.64,550.67,547.15,549.09,11767.0
2022-03-30 14:00:00,548.55,549.69,546.71,547.9,16269.0,548.55,549.69,546.71,547.9,16269.0
2022-03-30 15:00:00,547.94,549.22,546.47,548.67,80466.0,547.94,549.22,546.47,548.67,80466.0
2022-03-31 09:30:00,551.83,553.05,547.57,552.5,43901.0,551.83,553.05,547.57,552.5,43901.0
2022-03-31 10:00:00,551.17,555.63,550.27,553.72,16507.0,551.17,555.63,550.27,553.72,16507.0
2022-03-31 11:00:00,553.31,553.31,550.19,550.94,10925.0,553.31,553.31,550.19,550.94,10925.0
2022-03-31 12:00:00,551.92,551.92,548.78,549.56,10864.0,551.92,551.92,548.78,549.56,10864.0
2022-03-31 13:00:00,549.27,553.29,549.27,551.75,16534.0,549.27,553.29,549.27,551.75,16534.0
2022-03-31 14:00:00,551.36,558.26,550.26,555.81,106542.0,551.36,558.26,550.26,555.81,106542.0
2022-03-31 15:00:00,555.57,558.55,547.05,547.05,88793.0,555.57,558.55,547.05,547.05,88793.0
2022-04-01 09:30:00,546.54,550.0,543.75,546.55,20126.0,546.54,550.0,543.75,546.55,20126.0
2022-04-01 10:00:00,545.85,547.0,542.75,545.36,13151.0,545.85,547.0,542.75,545.36,13151.0
2022-04-01 11:00:00,545.89,545.9,543.44,544.21,16130.0,545.89,545.9,543.44,544.21,16130.0
2022-04-01 12:00:00,544.56,545.92,543.15,545.05,9019.0,544.56,545.92,543.15,545.05,9019.0
2022-04-01 13:00:00,545.43,548.25,543.96,547.73,6629.0,545.43,548.25,543.96,547.73,6629.0
2022-04-01 14:00:00,547.95,551.55,547.09,551.1,5485.0,547.95,551.55,547.09,551.1,5485.0
2022-04-01 15:00:00,551.38,553.46,548.0,553.44,41043.0,551.38,553.46,548.0,553.44,41043.0
2022-04-04 09:30:00,553.44,558.02,553.1,553.47,9235.0,553.44,558.02,553.1,553.47,9235.0
2022-04-04 10:00:00,552.19,552.69,546.07,547.82,17522.0,552.19,552.69,546.07,547.82,17522.0
2022-04-04 11:00:00,547.81,551.65,547.72,550.79,7839.0,547.81,551.65,547.72,550.79,7839.0
2022-04-04 12:00:00,550.7,550.99,548.07,548.81,4903.0,550.7,550.99,548.07,548.81,4903.0
2022-04-04 13:00:00,548.48,548.51,545.64,546.94,10596.0,548.48,548.51,545.64,546.94,10596.0
2022-04-04 14:00:00,546.14,547.18,543.71,546.81,4535.0,546.14,547.18,543.71,546.81,4535.0
2022-04-04 15:00:00,546.72,548.2,544.95,547.73,19287.0,546.72,548.2,544.95,547.73,19287.0
2022-04-05 09:30:00,547.55,550.03,547.18,549.51,9441.0,547.55,550.03,547.18,549.51,9441.0
2022-04-05 10:00:00,549.95,551.47,542.85,550.13,10203.0,549.95,551.47,542.85,550.13,10203.0
2022-04-05 11:00:00,550.58,550.98,546.33,546.69,11610.0,550.58,550.98,546.33,546.69,11610.0
2022-04-05 12:00:00,546.14,548.38,545.79,547.21,12311.0,546.14,548.38,545.79,547.21,12311.0
2022-04-05 13:00:00,547.69,550.25,546.33,546.91,8326.0,547.69,550.25,546.33,546.91,8326.0
2022-04-05 14:00:00,546.72,548.09,546.51,546.84,9611.0,546.72,548.09,546.51,546.84,9611.0
2022-04-05 15:00:00,546.87,546.88,540.14,545.04,40464.0,546.87,546.88,540.14,545.04,40464.0
2022-04-06 09:30:00,539.52,539.52,528.92,530.55,12173.0,539.52,539.52,528.92,530.55,12173.0
2022-04-06 10:00:00,530.6,531.8,526.66,527.38,41095.0,530.6,531.8,526.66,527.38,41095.0
2022-04-06 11:00:00,526.82,530.23,526.43,529.6,52119.0,526.82,530.23,526.43,529.6,52119.0
2022-04-06 12:00:00,529.31,530.55,526.4,529.8,13631.0,529.31,530.55,526.4,529.8,13631.0
2022-04-06 13:00:00,529.85,533.33,529.15,531.95,28102.0,529.85,533.33,529.15,531.95,28102.0
2022-04-06 14:00:00,531.75,535.6,526.74,535.26,16938.0,531.75,535.6,526.74,535.26,16938.0
2022-04-06 15:00:00,535.65,537.93,533.0,535.56,39553.0,535.65,537.93,533.0,535.56,39553.0
2022-04-07 09:30:00,532.23,546.07,532.23,546.07,12462.0,532.23,546.07,532.23,546.07,12462.0
2022-04-07 10:00:00,547.46,552.66,545.89,548.63,37953.0,547.46,552.66,545.89,548.63,37953.0
2022-04-07 11:00:00,548.96,549.85,544.59,547.08,37708.0,548.96,549.85,544.59,547.08,37708.0
2022-04-07 12:00:00,547.04,548.12,545.69,546.33,17646.0,547.04,548.12,545.69,546.33,17646.0
2022-04-07 13:00:00,546.35,550.6,546.35,549.79,15011.0,546.35,550.6,546.35,549.79,15011.0
2022-04-07 14:00:00,549.29,551.94,547.93,551.2,21211.0,549.29,551.94,547.93,551.2,21211.0
2022-04-07 15:00:00,551.2,554.97,551.2,551.38,43042.0,551.2,554.97,551.2,551.38,43042.0
2022-04-08 09:30:00,548.59,553.34,546.53,547.53,8163.0,548.59,553.34,546.53,547.53,8163.0
2022-04-08 10:00:00,547.13,551.3,547.12,551.3,20733.0,547.13,551.3,547.12,551.3,20733.0
2022-04-08 11:00:00,552.37,553.12,550.85,551.59,26361.0,552.37,553.12,550.85,551.59,26361.0
2022-04-08 12:00:00,551.53,551.53,549.08,551.12,7894.0,551.53,551.53,549.08,551.12,7894.0
2022-04-08 13:00:00,550.97,551.55,549.12,550.76,12556.0,550.97,551.55,549.12,550.76,12556.0
2022-04-08 14:00:00,550.54,550.86,548.21,549.51,13782.0,550.54,550.86,548.21,549.51,13782.0
2022-04-08 15:00:00,549.67,551.09,546.31,547.72,54382.0,549.67,551.09,546.31,547.72,54382.0
2022-04-11 09:30:00,539.03,543.81,531.0,531.12,20567.0,539.03,543.81,531.0,531.12,20567.0
2022-04-11 10:00:00,531.03,531.03,516.33,522.29,34339.0,531.03,531.03,516.33,522.29,34339.0
2022-04-11 11:00:00,524.01,525.46,519.17,523.12,12622.0,524.01,525.46,519.17,523.12,12622.0
2022-04-11 12:00:00,522.57,525.81,520.43,525.81,14167.0,522.57,525.81,520.43,525.81,14167.0
2022-04-11 13:00:00,526.27,526.94,521.24,522.4,15172.0,526.27,526.94,521.24,522.4,15172.0
2022-04-11 14:00:00,522.35,522.35,518.0,521.08,17303.0,522.35,522.35,518.0,521.08,17303.0
2022-04-11 15:00:00,521.59,522.01,513.65,514.48,66446.0,521.59,522.01,513.65,514.48,66446.0
2022-04-12 09:30:00,519.62,525.9,516.66,522.29,26405.0,519.62,525.9,516.66,522.29,26405.0
2022-04-12 10:00:00,522.91,523.21,510.39,511.85,28251.0,522.91,523.21,510.39,511.85,28251.0
2022-04-12 11:00:00,511.51,514.5,510.05,510.05,19236.0,511.51,514.5,510.05,510.05,19236.0
2022-04-12 12:00:00,509.76,510.21,503.74,504.54,23065.0,509.76,510.21,503.74,504.54,23065.0
2022-04-12 13:00:00,504.58,505.55,499.66,499.73,18992.0,504.58,505.55,499.66,499.73,18992.0
2022-04-12 14:00:00,499.4,500.44,495.71,496.54,31983.0,499.4,500.44,495.71,496.54,31983.0
2022-04-12 15:00:00,496.29,497.8,492.52,497.23,68540.0,496.29,497.8,492.52,497.23,68540.0
2022-04-13 09:30:00,500.73,502.08,496.34,498.8,18504.0,500.73,502.08,496.34,498.8,18504.0
2022-04-13 10:00:00,498.24,504.51,496.17,502.34,50572.0,498.24,504.51,496.17,502.34,50572.0
2022-04-13 11:00:00,502.78,506.77,502.78,504.44,18463.0,502.78,506.77,502.78,504.44,18463.0
2022-04-13 12:00:00,504.36,506.23,503.04,505.28,19828.0,504.36,506.23,503.04,505.28,19828.0
2022-04-13 13:00:00,505.76,508.58,505.52,508.58,15640.0,505.76,508.58,505.52,508.58,15640.0
2022-04-13 14:00:00,509.05,511.57,508.53,511.57,16157.0,509.05,511.57,508.53,511.57,16157.0
2022-04-13 15:00:00,511.17,511.77,508.05,508.6,36694.0,511.17,511.77,508.05,508.6,36694.0
2022-04-14 09:30:00,511.12,511.15,501.63,503.19,25145.0,511.12,511.15,501.63,503.19,25145.0
2022-04-14 10:00:00,503.75,503.77,497.0,503.01,21936.0,503.75,503.77,497.0,503.01,21936.0
2022-04-14 11:00:00,502.41,506.4,500.5,501.91,61859.0,502.41,506.4,500.5,501.91,61859.0
2022-04-14 12:00:00,500.78,502.7,500.33,502.4,9676.0,500.78,502.7,500.33,502.4,9676.0
2022-04-14 13:00:00,502.24,506.09,501.93,505.12,11203.0,502.24,506.09,501.93,505.12,11203.0
2022-04-14 14:00:00,505.05,505.36,499.93,500.46,10455.0,505.05,505.36,499.93,500.46,10455.0
2022-04-14 15:00:00,500.51,500.53,496.4,496.78,41225.0,500.51,500.53,496.4,496.78,41225.0
2022-04-18 09:30:00,492.8,495.53,486.98,488.5,18986.0,492.8,495.53,486.98,488.5,18986.0
2022-04-18 10:00:00,488.63,492.96,487.8,488.64,36683.0,488.63,492.96,487.8,488.64,36683.0
2022-04-18 11:00:00,488.56,488.89,484.0,485.52,43485.0,488.56,488.89,484.0,485.52,43485.0
2022-04-18 12:00:00,485.77,487.0,484.0,486.88,31148.0,485.77,487.0,484.0,486.88,31148.0
2022-04-18 13:00:00,486.71,489.56,485.88,488.23,16392.0,486.71,489.56,485.88,488.23,16392.0
2022-04-18 14:00:00,488.65,491.37,488.36,489.01,10165.0,488.65,491.37,488.36,489.01,10165.0
2022-04-18 15:00:00,488.77,488.87,483.45,487.17,36720.0,488.77,488.87,483.45,487.17,36720.0
2022-04-19 09:30:00,485.11,494.06,485.11,493.81,11063.0,485.11,494.06,485.11,493.81,11063.0
2022-04-19 10:00:00,494.46,501.31,494.46,500.52,18272.0,494.46,501.31,494.46,500.52,18272.0
2022-04-19 11:00:00,500.66,503.89,500.5,501.42,26608.0,500.66,503.89,500.5,501.42,26608.0
2022-04-19 12:00:00,501.38,502.36,500.71,501.61,11917.0,501.38,502.36,500.71,501.61,11917.0
2022-04-19 13:00:00,501.49,502.09,498.35,499.62,18237.0,501.49,502.09,498.35,499.62,18237.0
2022-04-19 14:00:00,499.02,499.02,497.1,498.5,14404.0,499.02,499.02,497.1,498.5,14404.0
2022-04-19 15:00:00,498.57,502.58,498.4,500.62,54377.0,498.57,502.58,498.4,500.62,54377.0
2022-04-20 09:30:00,505.79,506.52,498.84,500.73,19717.0,505.79,506.52,498.84,500.73,19717.0
2022-04-20 10:00:00,501.85,512.62,501.03,511.68,19904.0,501.85,512.62,501.03,511.68,19904.0
2022-04-20 11:00:00,511.85,511.87,508.9,511.63,19707.0,511.85,511.87,508.9,511.63,19707.0
2022-04-20 12:00:00,511.59,513.98,509.61,513.39,9391.0,511.59,513.98,509.61,513.39,9391.0
2022-04-20 13:00:00,513.7,516.76,513.36,516.63,26224.0,513.7,516.76,513.36,516.63,26224.0
2022-04-20 14:00:00,516.26,517.04,512.21,512.85,14171.0,516.26,517.04,512.21,512.85,14171.0
2022-04-20 15:00:00,512.79,515.85,512.79,513.39,50562.0,512.79,515.85,512.79,513.39,50562.0
2022-04-21 09:30:00,516.41,517.91,514.17,515.08,6112.0,516.41,517.91,514.17,515.08,6112.0
2022-04-21 10:00:00,514.65,514.65,507.81,508.98,17158.0,514.65,514.65,507.81,508.98,17158.0
2022-04-21 11:00:00,508.9,511.16,503.13,503.54,13973.0,508.9,511.16,503.13,503.54,13973.0
2022-04-21 12:00:00,503.22,504.52,500.06,500.15,10498.0,503.22,504.52,500.06,500.15,10498.0
2022-04-21 13:00:00,500.01,502.98,498.75,500.19,13294.0,500.01,502.98,498.75,500.19,13294.0
2022-04-21 14:00:00,499.4,499.4,495.82,495.98,11390.0,499.4,499.4,495.82,495.98,11390.0
2022-04-21 15:00:00,495.8,497.93,491.21,492.85,34088.0,495.8,497.93,491.21,492.85,34088.0
2022-04-22 09:30:00,492.47,494.41,480.87,483.18,19684.0,492.47,494.41,480.87,483.18,19684.0
2022-04-22 10:00:00,482.61,487.14,480.68,481.5,20821.0,482.61,487.14,480.68,481.5,20821.0
2022-04-22 11:00:00,481.5,484.15,476.83,477.26,43017.0,481.5,484.15,476.83,477.26,43017.0
2022-04-22 12:00:00,477.34,479.63,475.85,475.98,61311.0,477.34,479.63,475.85,475.98,61311.0
2022-04-22 13:00:00,476.07,478.02,474.99,475.71,16070.0,476.07,478.02,474.99,475.71,16070.0
2022-04-22 14:00:00,475.37,477.75,474.26,476.44,29025.0,475.37,477.75,474.26,476.44,29025.0
2022-04-22 15:00:00,476.32,479.49,472.67,472.9,46084.0,476.32,479.49,472.67,472.9,46084.0
2022-04-25 09:30:00,470.24,475.4,467.03,467.17,66357.0,470.24,475.4,467.03,467.17,66357.0
2022-04-25 10:00:00,467.17,473.91,465.45,466.62,85564.0,467.17,473.91,465.45,466.62,85564.0
2022-04-25 11:00:00,466.98,470.82,465.49,465.73,15564.0,466.98,470.82,465.49,465.73,15564.0
2022-04-25 12:00:00,465.67,470.19,464.68,467.76,38066.0,465.67,470.19,464.68,467.76,38066.0
2022-04-25 13:00:00,468.43,472.23,466.94,468.58,20344.0,468.43,472.23,466.94,468.58,20344.0
2022-04-25 14:00:00,468.47,471.2,467.24,469.97,25728.0,468.47,471.2,467.24,469.97,25728.0
2022-04-25 15:00:00,469.85,472.39,466.72,472.08,62863.0,469.85,472.39,466.72,472.08,62863.0
2022-04-26 09:30:00,467.91,470.47,464.38,464.83,19763.0,467.91,470.47,464.38,464.83,19763.0
2022-04-26 10:00:00,464.84,465.62,459.63,461.01,48586.0,464.84,465.62,459.63,461.01,48586.0
2022-04-26 11:00:00,460.67,464.3,460.03,462.68,47913.0,460.67,464.3,460.03,462.68,47913.0
2022-04-26 12:00:00,462.8,465.86,462.01,463.45,40355.0,462.8,465.86,462.01,463.45,40355.0
2022-04-26 13:00:00,463.31,463.31,459.42,460.35,48169.0,463.31,463.31,459.42,460.35,48169.0
2022-04-26 14:00:00,460.5,464.15,459.92,462.44,46237.0,460.5,464.15,459.92,462.44,46237.0
2022-04-26 15:00:00,462.78,463.16,455.34,455.77,94567.0,462.78,463.16,455.34,455.77,94567.0
2022-04-27 09:30:00,455.69,461.38,455.01,457.2,30963.0,455.69,461.38,455.01,457.2,30963.0
2022-04-27 10:00:00,457.45,458.07,448.07,448.5,73579.0,457.45,458.07,448.07,448.5,73579.0
2022-04-27 11:00:00,448.69,450.84,446.15,447.5,40467.0,448.69,450.84,446.15,447.5,40467.0
2022-04-27 12:00:00,447.44,452.74,445.72,452.71,85528.0,447.44,452.74,445.72,452.71,85528.0
2022-04-27 13:00:00,452.81,459.73,450.85,458.71,60423.0,452.81,459.73,450.85,458.71,60423.0
2022-04-27 14:00:00,458.15,458.15,451.0,451.06,22144.0,458.15,458.15,451.0,451.06,22144.0
2022-04-27 15:00:00,451.03,452.07,445.88,446.85,60104.0,451.03,452.07,445.88,446.85,60104.0
2022-04-28 09:30:00,451.73,453.09,444.47,446.67,32578.0,451.73,453.09,444.47,446.67,32578.0
2022-04-28 10:00:00,448.74,452.59,442.83,446.91,56926.0,448.74,452.59,442.83,446.91,56926.0
2022-04-28 11:00:00,446.85,448.15,440.31,441.51,103674.0,446.85,448.15,440.31,441.51,103674.0
2022-04-28 12:00:00,441.99,450.72,440.56,450.63,36503.0,441.99,450.72,440.56,450.63,36503.0
2022-04-28 13:00:00,450.73,452.62,448.7,449.88,70521.0,450.73,452.62,448.7,449.88,70521.0
2022-04-28 14:00:00,449.86,452.18,448.69,451.84,66073.0,449.86,452.18,448.69,451.84,66073.0
2022-04-28 15:00:00,451.85,452.94,447.07,448.35,144571.0,451.85,452.94,447.07,448.35,144571.0
2022-04-29 09:30:00,446.47,454.07,444.34,453.01,15191.0,446.47,454.07,444.34,453.01,15191.0
2022-04-29 10:00:00,452.8,454.59,446.83,448.03,41702.0,452.8,454.59,446.83,448.03,41702.0
2022-04-29 11:00:00,448.22,449.99,444.87,444.87,24423.0,448.22,449.99,444.87,444.87,24423.0
2022-04-29 12:00:00,444.37,445.05,439.47,440.49,30603.0,444.37,445.05,439.47,440.49,30603.0
2022-04-29 13:00:00,440.54,441.56,438.45,439.14,30304.0,440.54,441.56,438.45,439.14,30304.0
2022-04-29 14:00:00,439.23,441.16,436.72,437.42,36047.0,439.23,441.16,436.72,437.42,36047.0
2022-04-29 15:00:00,437.31,437.83,429.13,430.48,104419.0,437.31,437.83,429.13,430.48,104419.0
2022-05-02 09:30:00,429.37,434.75,426.48,432.69,33876.0,429.37,434.75,426.48,432.69,33876.0
2022-05-02 10:00:00,432.44,437.27,429.01,431.71,68637.0,432.44,437.27,429.01,431.71,68637.0
2022-05-02 11:00:00,431.74,432.11,426.08,430.75,53119.0,431.74,432.11,426.08,430.75,53119.0
2022-05-02 12:00:00,430.86,431.66,423.41,423.69,40000.0,430.86,431.66,423.41,423.69,40000.0
2022-05-02 13:00:00,423.77,425.31,421.01,422.07,74991.0,423.77,425.31,421.01,422.07,74991.0
2022-05-02 14:00:00,422.09,426.3,420.62,424.76,32682.0,422.09,426.3,420.62,424.76,32682.0
2022-05-02 15:00:00,425.24,432.92,424.22,432.5,79547.0,425.24,432.92,424.22,432.5,79547.0
2022-05-03 09:30:00,436.76,440.28,432.22,438.99,25334.0,436.76,440.28,432.22,438.99,25334.0
2022-05-03 10:00:00,438.98,441.01,429.59,431.88,43531.0,438.98,441.01,429.59,431.88,43531.0
2022-05-03 11:00:00,431.64,436.6,431.32,435.54,54275.0,431.64,436.6,431.32,435.54,54275.0
2022-05-03 12:00:00,435.46,437.24,431.74,432.9,45413.0,435.46,437.24,431.74,432.9,45413.0
2022-05-03 13:00:00,432.63,436.01,432.63,435.67,38665.0,432.63,436.01,432.63,435.67,38665.0
2022-05-03 14:00:00,435.79,439.44,432.32,439.08,80066.0,435.79,439.44,432.32,439.08,80066.0
2022-05-03 15:00:00,439.41,439.45,434.75,436.03,103829.0,439.41,439.45,434.75,436.03,103829.0
2022-05-04 09:30:00,382.0,403.0,381.11,397.51,388367.0,382.0,403.0,381.11,397.51,388367.0
2022-05-04 10:00:00,399.51,419.2,397.0,409.05,211531.0,399.51,419.2,397.0,409.05,211531.0
2022-05-04 11:00:00,408.64,410.83,401.24,401.24,114067.0,408.64,410.83,401.24,401.24,114067.0
2022-05-04 12:00:00,401.36,404.15,400.54,403.19,78872.0,401.36,404.15,400.54,403.19,78872.0
2022-05-04 13:00:00,402.63,408.8,402.63,405.14,33598.0,402.63,408.8,402.63,405.14,33598.0
2022-05-04 14:00:00,404.65,413.45,398.5,410.84,137205.0,404.65,413.45,398.5,410.84,137205.0
2022-05-04 15:00:00,411.71,414.46,409.38,411.1,214000.0,411.71,414.46,409.38,411.1,214000.0
2022-05-05 09:30:00,400.0,402.67,391.74,393.45,90125.0,400.0,402.67,391.74,393.45,90125.0
2022-05-05 10:00:00,392.93,392.94,379.28,381.18,179358.0,392.93,392.94,379.28,381.18,179358.0
2022-05-05 11:00:00,381.32,389.54,378.49,385.03,117629.0,381.32,389.54,378.49,385.03,117629.0
2022-05-05 12:00:00,384.6,388.29,382.4,385.4,91879.0,384.6,388.29,382.4,385.4,91879.0
2022-05-05 13:00:00,385.28,386.38,381.05,383.63,76575.0,385.28,386.38,381.05,383.63,76575.0
2022-05-05 14:00:00,383.42,383.97,379.39,380.92,91731.0,383.42,383.97,379.39,380.92,91731.0
2022-05-05 15:00:00,381.17,385.58,377.43,385.37,167346.0,381.17,385.58,377.43,385.37,167346.0
2022-05-06 09:30:00,380.17,383.88,361.14,362.8,153833.0,380.17,383.88,361.14,362.8,153833.0
2022-05-06 10:00:00,362.69,368.23,358.18,367.09,182302.0,362.69,368.23,358.18,367.09,182302.0
2022-05-06 11:00:00,366.83,367.81,362.9,365.0,148471.0,366.83,367.81,362.9,365.0,148471.0
2022-05-06 12:00:00,364.83,368.62,363.47,367.24,75474.0,364.83,368.62,363.47,367.24,75474.0
2022-05-06 13:00:00,367.04,368.37,364.47,365.83,65166.0,367.04,368.37,364.47,365.83,65166.0
2022-05-06 14:00:00,365.49,368.54,363.9,366.18,63524.0,365.49,368.54,363.9,366.18,63524.0
2022-05-06 15:00:00,365.54,368.7,364.37,366.59,97642.0,365.54,368.7,364.37,366.59,97642.0
2022-05-09 09:30:00,362.96,365.27,360.0,363.66,43244.0,362.96,365.27,360.0,363.66,43244.0
2022-05-09 10:00:00,364.12,365.01,350.65,351.73,73792.0,364.12,365.01,350.65,351.73,73792.0
2022-05-09 11:00:00,351.49,356.85,351.09,354.79,48895.0,351.49,356.85,351.09,354.79,48895.0
2022-05-09 12:00:00,354.56,357.95,351.19,352.0,48670.0,354.56,357.95,351.19,352.0,48670.0
2022-05-09 13:00:00,351.95,352.99,347.78,349.52,63898.0,351.95,352.99,347.78,349.52,63898.0
2022-05-09 14:00:00,349.22,351.13,348.25,350.75,52113.0,349.22,351.13,348.25,350.75,52113.0
2022-05-09 15:00:00,350.84,351.12,343.62,344.89,133639.0,350.84,351.12,343.62,344.89,133639.0
2022-05-10 09:30:00,354.61,358.75,348.86,352.19,61360.0,354.61,358.75,348.86,352.19,61360.0
2022-05-10 10:00:00,352.06,355.24,340.89,340.93,46256.0,352.06,355.24,340.89,340.93,46256.0
2022-05-10 11:00:00,341.22,341.76,335.28,338.81,58295.0,341.22,341.76,335.28,338.81,58295.0
2022-05-10 12:00:00,338.88,340.62,334.75,337.01,60705.0,338.88,340.62,334.75,337.01,60705.0
2022-05-10 13:00:00,336.7,344.16,336.5,342.84,111661.0,336.7,344.16,336.5,342.84,111661.0
2022-05-10 14:00:00,342.84,344.32,340.45,342.41,31868.0,342.84,344.32,340.45,342.41,31868.0
2022-05-10 15:00:00,342.48,342.89,337.31,340.21,127683.0,342.48,342.89,337.31,340.21,127683.0
2022-05-11 09:30:00,337.97,345.89,332.0,342.84,53447.0,337.97,345.89,332.0,342.84,53447.0
2022-05-11 10:00:00,342.11,345.14,338.43,339.04,44563.0,342.11,345.14,338.43,339.04,44563.0
2022-05-11 11:00:00,339.73,346.32,338.88,342.37,32088.0,339.73,346.32,338.88,342.37,32088.0
2022-05-11 12:00:00,342.71,343.58,339.25,339.7,27631.0,342.71,343.58,339.25,339.7,27631.0
2022-05-11 13:00:00,339.6,340.41,336.63,337.09,50153.0,339.6,340.41,336.63,337.09,50153.0
2022-05-11 14:00:00,337.34,341.67,336.42,336.67,56614.0,337.34,341.67,336.42,336.67,56614.0
2022-05-11 15:00:00,336.52,336.61,333.06,334.12,111376.0,336.52,336.61,333.06,334.12,111376.0
2022-05-12 09:30:00,330.24,341.82,330.24,339.42,54022.0,330.24,341.82,330.24,339.42,54022.0
2022-05-12 10:00:00,339.44,346.96,338.05,346.52,61062.0,339.44,346.96,338.05,346.52,61062.0
2022-05-12 11:00:00,346.27,348.41,341.53,342.81,35967.0,346.27,348.41,341.53,342.81,35967.0
2022-05-12 12:00:00,342.7,346.5,342.0,345.46,50804.0,342.7,346.5,342.0,345.46,50804.0
2022-05-12 13:00:00,345.43,346.0,342.81,342.82,76303.0,345.43,346.0,342.81,342.82,76303.0
2022-05-12 14:00:00,343.08,344.73,341.49,343.04,61715.0,343.08,344.73,341.49,343.04,61715.0
2022-05-12 15:00:00,342.62,348.3,342.33,347.88,137616.0,342.62,348.3,342.33,347.88,137616.0
2022-05-13 09:30:00,352.95,363.24,351.98,361.98,36899.0,352.95,363.24,351.98,361.98,36899.0
2022-05-13 10:00:00,363.05,366.93,361.81,365.35,66272.0,363.05,366.93,361.81,365.35,66272.0
2022-05-13 11:00:00,365.29,367.19,362.11,366.84,58591.0,365.29,367.19,362.11,366.84,58591.0
2022-05-13 12:00:00,366.8,367.55,363.08,363.87,41242.0,366.8,367.55,363.08,363.87,41242.0
2022-05-13 13:00:00,364.11,364.35,360.1,360.39,31988.0,364.11,364.35,360.1,360.39,31988.0
2022-05-13 14:00:00,360.21,361.3,358.38,361.25,31880.0,360.21,361.3,358.38,361.25,31880.0
2022-05-13 15:00:00,361.35,363.91,360.55,362.18,64752.0,361.35,363.91,360.55,362.18,64752.0
2022-05-16 09:30:00,359.6,361.7,355.08,355.18,28224.0,359.6,361.7,355.08,355.18,28224.0
2022-05-16 10:00:00,355.25,360.8,354.49,355.33,32704.0,355.25,360.8,354.49,355.33,32704.0
2022-05-16 11:00:00,355.0,359.77,354.89,359.02,24411.0,355.0,359.77,354.89,359.02,24411.0
2022-05-16 12:00:00,358.71,360.25,355.39,356.7,24867.0,358.71,360.25,355.39,356.7,24867.0
2022-05-16 13:00:00,356.72,361.53,356.09,361.02,19118.0,356.72,361.53,356.09,361.02,19118.0
2022-05-16 14:00:00,361.15,362.98,360.74,361.78,21580.0,361.15,362.98,360.74,361.78,21580.0
2022-05-16 15:00:00,361.53,361.62,359.36,360.36,72761.0,361.53,361.62,359.36,360.36,72761.0
2022-05-17 09:30:00,363.93,368.86,359.97,361.85,25371.0,363.93,368.86,359.97,361.85,25371.0
2022-05-17 10:00:00,361.92,363.28,356.7,357.27,25493.0,361.92,363.28,356.7,357.27,25493.0
2022-05-17 11:00:00,357.12,360.04,356.55,359.5,27115.0,357.12,360.04,356.55,359.5,27115.0
2022-05-17 12:00:00,359.5,363.25,358.89,362.83,18467.0,359.5,363.25,358.89,362.83,18467.0
2022-05-17 13:00:00,362.66,364.83,362.2,364.49,23692.0,362.66,364.83,362.2,364.49,23692.0
2022-05-17 14:00:00,364.38,366.52,363.07,365.6,61232.0,364.38,366.52,363.07,365.6,61232.0
2022-05-17 15:00:00,365.64,366.63,363.91,366.16,49314.0,365.64,366.63,363.91,366.16,49314.0
2022-05-18 09:30:00,361.59,361.73,354.9,356.61,19048.0,361.59,361.73,354.9,356.61,19048.0
2022-05-18 10:00:00,356.39,360.53,356.3,359.94,37543.0,356.39,360.53,356.3,359.94,37543.0
2022-05-18 11:00:00,360.51,360.51,356.14,356.34,28050.0,360.51,360.51,356.14,356.34,28050.0
2022-05-18 12:00:00,356.19,357.11,354.4,355.92,24429.0,356.19,357.11,354.4,355.92,24429.0
2022-05-18 13:00:00,355.65,355.65,351.3,352.06,29856.0,355.65,355.65,351.3,352.06,29856.0
2022-05-18 14:00:00,352.07,354.02,350.88,353.33,35471.0,352.07,354.02,350.88,353.33,35471.0
2022-05-18 15:00:00,353.35,358.55,352.89,357.41,312323.0,353.35,358.55,352.89,357.41,312323.0
2022-05-19 09:30:00,357.18,362.31,356.09,359.46,37814.0,357.18,362.31,356.09,359.46,37814.0
2022-05-19 10:00:00,359.83,366.07,359.82,365.94,30812.0,359.83,366.07,359.82,365.94,30812.0
2022-05-19 11:00:00,365.82,368.97,363.06,366.71,28859.0,365.82,368.97,363.06,366.71,28859.0
2022-05-19 12:00:00,367.38,369.36,365.24,367.18,45075.0,367.38,369.36,365.24,367.18,45075.0
2022-05-19 13:00:00,367.12,368.29,364.3,368.07,25603.0,367.12,368.29,364.3,368.07,25603.0
2022-05-19 14:00:00,367.8,368.28,365.06,367.27,20779.0,367.8,368.28,365.06,367.27,20779.0
2022-05-19 15:00:00,367.15,368.47,362.5,365.01,139783.0,367.15,368.47,362.5,365.01,139783.0
2022-05-20 09:30:00,370.61,375.0,368.76,374.28,51527.0,370.61,375.0,368.76,374.28,51527.0
2022-05-20 10:00:00,374.34,375.13,368.33,368.33,57472.0,374.34,375.13,368.33,368.33,57472.0
2022-05-20 11:00:00,368.32,368.9,365.15,366.24,37811.0,368.32,368.9,365.15,366.24,37811.0
2022-05-20 12:00:00,366.09,366.84,362.74,365.02,45249.0,366.09,366.84,362.74,365.02,45249.0
2022-05-20 13:00:00,364.61,366.71,363.68,366.26,27277.0,364.61,366.71,363.68,366.26,27277.0
2022-05-20 14:00:00,366.64,367.61,363.02,365.63,25367.0,366.64,367.61,363.02,365.63,25367.0
2022-05-20 15:00:00,365.77,372.94,364.16,372.18,73468.0,365.77,372.94,364.16,372.18,73468.0
2022-05-23 09:30:00,371.26,371.91,362.65,362.65,41132.0,371.26,371.91,362.65,362.65,41132.0
2022-05-23 10:00:00,362.72,363.57,359.0,360.77,34139.0,362.72,363.57,359.0,360.77,34139.0
2022-05-23 11:00:00,360.68,367.85,360.64,367.05,35700.0,360.68,367.85,360.64,367.05,35700.0
2022-05-23 12:00:00,367.0,368.83,366.68,366.81,17115.0,367.0,368.83,366.68,366.81,17115.0
2022-05-23 13:00:00,366.96,368.36,365.08,368.14,17648.0,366.96,368.36,365.08,368.14,17648.0
2022-05-23 14:00:00,368.68,369.55,367.66,367.82,15312.0,368.68,369.55,367.66,367.82,15312.0
2022-05-23 15:00:00,368.3,368.65,365.76,368.61,56889.0,368.3,368.65,365.76,368.61,56889.0
2022-05-24 09:30:00,366.98,366.98,359.73,361.01,11839.0,366.98,366.98,359.73,361.01,11839.0
2022-05-24 10:00:00,360.74,362.1,358.72,360.89,16874.0,360.74,362.1,358.72,360.89,16874.0
2022-05-24 11:00:00,360.87,362.31,357.28,361.87,20049.0,360.87,362.31,357.28,361.87,20049.0
2022-05-24 12:00:00,361.81,362.86,359.41,361.28,36013.0,361.81,362.86,359.41,361.28,36013.0
2022-05-24 13:00:00,359.98,361.9,359.15,361.13,11511.0,359.98,361.9,359.15,361.13,11511.0
2022-05-24 14:00:00,361.12,362.27,357.95,358.56,17737.0,361.12,362.27,357.95,358.56,17737.0
2022-05-24 15:00:00,358.29,363.74,358.22,362.45,60521.0,358.29,363.74,358.22,362.45,60521.0
2022-05-25 09:30:00,360.08,362.64,359.11,362.56,12311.0,360.08,362.64,359.11,362.56,12311.0
2022-05-25 10:00:00,362.41,367.33,361.91,365.48,23480.0,362.41,367.33,361.91,365.48,23480.0
2022-05-25 11:00:00,365.68,368.36,363.23,363.69,34026.0,365.68,368.36,363.23,363.69,34026.0
2022-05-25 12:00:00,363.74,365.88,363.49,364.69,17643.0,363.74,365.88,363.49,364.69,17643.0
2022-05-25 13:00:00,364.35,365.44,363.81,364.74,31097.0,364.35,365.44,363.81,364.74,31097.0
2022-05-25 14:00:00,364.18,367.61,363.18,367.5,23350.0,364.18,367.61,363.18,367.5,23350.0
2022-05-25 15:00:00,367.41,369.99,365.94,367.86,44475.0,367.41,369.99,365.94,367.86,44475.0
2022-05-26 09:30:00,370.93,373.71,370.02,372.9,20974.0,370.93,373.71,370.02,372.9,20974.0
2022-05-26 10:00:00,373.23,379.15,372.55,379.15,60791.0,373.23,379.15,372.55,379.15,60791.0
2022-05-26 11:00:00,379.19,380.37,376.95,378.67,35446.0,379.19,380.37,376.95,378.67,35446.0
2022-05-26 12:00:00,378.37,381.58,378.37,381.39,33992.0,378.37,381.58,378.37,381.39,33992.0
2022-05-26 13:00:00,381.18,383.12,381.18,382.58,20910.0,381.18,383.12,381.18,382.58,20910.0
2022-05-26 14:00:00,382.61,384.9,381.96,383.83,22510.0,382.61,384.9,381.96,383.83,22510.0
2022-05-26 15:00:00,383.55,386.55,381.83,384.86,102594.0,383.55,386.55,381.83,384.86,102594.0
2022-05-27 09:30:00,388.49,396.27,388.49,395.81,21814.0,388.49,396.27,388.49,395.81,21814.0
2022-05-27 10:00:00,395.71,397.61,394.07,395.58,46539.0,395.71,397.61,394.07,395.58,46539.0
2022-05-27 11:00:00,396.07,397.55,395.44,397.31,41601.0,396.07,397.55,395.44,397.31,41601.0
2022-05-27 12:00:00,397.6,398.96,396.09,396.88,26339.0,397.6,398.96,396.09,396.88,26339.0
2022-05-27 13:00:00,396.41,398.05,396.01,396.03,22434.0,396.41,398.05,396.01,396.03,22434.0
2022-05-27 14:00:00,396.05,396.92,395.33,395.88,17089.0,396.05,396.92,395.33,395.88,17089.0
2022-05-27 15:00:00,395.89,398.78,395.82,398.76,39212.0,395.89,398.78,395.82,398.76,39212.0
2022-05-31 09:30:00,397.65,397.65,389.35,392.78,24544.0,397.65,397.65,389.35,392.78,24544.0
2022-05-31 10:00:00,392.68,395.22,390.1,394.71,19942.0,392.68,395.22,390.1,394.71,19942.0
2022-05-31 11:00:00,395.34,395.34,391.13,394.26,12043.0,395.34,395.34,391.13,394.26,12043.0
2022-05-31 12:00:00,394.82,395.27,391.92,393.08,9930.0,394.82,395.27,391.92,393.08,9930.0
2022-05-31 13:00:00,393.13,395.41,391.99,395.09,16188.0,393.13,395.41,391.99,395.09,16188.0
2022-05-31 14:00:00,394.78,394.78,389.53,389.58,12732.0,394.78,394.78,389.53,389.58,12732.0
2022-05-31 15:00:00,389.49,392.43,388.07,391.62,73554.0,389.49,392.43,388.07,391.62,73554.0
2022-06-01 09:30:00,390.31,393.49,387.73,390.0,18117.0,390.31,393.49,387.73,390.0,18117.0
2022-06-01 10:00:00,390.02,390.02,380.65,381.35,34334.0,390.02,390.02,380.65,381.35,34334.0
2022-06-01 11:00:00,381.0,381.19,373.54,373.55,47340.0,381.0,381.19,373.54,373.55,47340.0
2022-06-01 12:00:00,373.4,374.46,371.9,373.06,22111.0,373.4,374.46,371.9,373.06,22111.0
2022-06-01 13:00:00,373.49,374.56,372.11,373.09,18051.0,373.49,374.56,372.11,373.09,18051.0
2022-06-01 14:00:00,373.07,375.57,371.92,373.81,32130.0,373.07,375.57,371.92,373.81,32130.0
2022-06-01 15:00:00,373.74,374.71,369.27,369.5,91875.0,373.74,374.71,369.27,369.5,91875.0
2022-06-02 09:30:00,369.43,373.52,368.9,371.43,28657.0,369.43,373.52,368.9,371.43,28657.0
2022-06-02 10:00:00,371.97,376.39,371.01,376.38,19363.0,371.97,376.39,371.01,376.38,19363.0
2022-06-02 11:00:00,376.23,378.86,376.16,377.02,21969.0,376.23,378.86,376.16,377.02,21969.0
2022-06-02 12:00:00,377.0,380.96,376.77,380.1,22696.0,377.0,380.96,376.77,380.1,22696.0
2022-06-02 13:00:00,380.01,385.05,379.9,384.86,21927.0,380.01,385.05,379.9,384.86,21927.0
2022-06-02 14:00:00,384.7,386.23,384.7,385.27,15450.0,384.7,386.23,384.7,385.27,15450.0
2022-06-02 15:00:00,385.31,386.73,383.96,386.34,76714.0,385.31,386.73,383.96,386.34,76714.0
2022-06-03 09:30:00,382.02,382.02,376.13,378.5,12362.0,382.02,382.02,376.13,378.5,12362.0
2022-06-03 10:00:00,379.3,380.14,375.5,375.88,24449.0,379.3,380.14,375.5,375.88,24449.0
2022-06-03 11:00:00,375.55,375.76,373.18,374.56,19143.0,375.55,375.76,373.18,374.56,19143.0
2022-06-03 12:00:00,374.54,375.15,372.81,374.96,16474.0,374.54,375.15,372.81,374.96,16474.0
2022-06-03 13:00:00,375.14,375.92,373.46,373.68,13395.0,375.14,375.92,373.46,373.68,13395.0
2022-06-03 14:00:00,373.61,374.64,373.16,374.03,11892.0,373.61,374.64,373.16,374.03,11892.0
2022-06-03 15:00:00,374.05,374.46,371.86,372.63,51787.0,374.05,374.46,371.86,372.63,51787.0
2022-06-06 09:30:00,376.88,378.64,370.78,372.76,32342.0,376.88,378.64,370.78,372.76,32342.0
2022-06-06 10:00:00,373.17,375.3,370.89,372.17,28362.0,373.17,375.3,370.89,372.17,28362.0
2022-06-06 11:00:00,372.69,373.38,368.32,371.79,32736.0,372.69,373.38,368.32,371.79,32736.0
2022-06-06 12:00:00,371.52,371.73,368.42,371.44,23283.0,371.52,371.73,368.42,371.44,23283.0
2022-06-06 13:00:00,371.39,373.67,370.66,372.95,17377.0,371.39,373.67,370.66,372.95,17377.0
2022-06-06 14:00:00,372.9,372.9,371.15,371.98,17819.0,372.9,372.9,371.15,371.98,17819.0
2022-06-06 15:00:00,371.88,373.05,371.23,372.46,53966.0,371.88,373.05,371.23,372.46,53966.0
2022-06-07 09:30:00,368.67,371.3,367.39,368.47,16169.0,368.67,371.3,367.39,368.47,16169.0
2022-06-07 10:00:00,368.26,374.95,367.14,373.94,13139.0,368.26,374.95,367.14,373.94,13139.0
2022-06-07 11:00:00,374.33,375.24,370.12,371.42,14465.0,374.33,375.24,370.12,371.42,14465.0
2022-06-07 12:00:00,370.84,371.37,368.54,371.16,17119.0,370.84,371.37,368.54,371.16,17119.0
2022-06-07 13:00:00,370.79,373.66,370.3,373.18,12863.0,370.79,373.66,370.3,373.18,12863.0
2022-06-07 14:00:00,373.11,376.01,372.91,374.27,20830.0,373.11,376.01,372.91,374.27,20830.0
2022-06-07 15:00:00,374.39,377.84,374.39,376.69,34758.0,374.39,377.84,374.39,376.69,34758.0
2022-06-08 09:30:00,377.06,377.82,371.05,375.95,10887.0,377.06,377.82,371.05,375.95,10887.0
2022-06-08 10:00:00,375.45,376.34,372.84,375.5,17702.0,375.45,376.34,372.84,375.5,17702.0
2022-06-08 11:00:00,375.56,379.93,374.96,379.72,17873.0,375.56,379.93,374.96,379.72,17873.0
2022-06-08 12:00:00,379.46,380.11,374.83,375.77,12929.0,379.46,380.11,374.83,375.77,12929.0
2022-06-08 13:00:00,375.61,375.7,373.32,374.43,14903.0,375.61,375.7,373.32,374.43,14903.0
2022-06-08 14:00:00,374.48,375.05,372.11,372.61,13579.0,374.48,375.05,372.11,372.61,13579.0
2022-06-08 15:00:00,372.56,373.78,370.77,371.93,39313.0,372.56,373.78,370.77,371.93,39313.0
2022-06-09 09:30:00,368.45,370.09,365.39,369.48,16061.0,368.45,370.09,365.39,369.48,16061.0
2022-06-09 10:00:00,368.77,369.31,365.29,367.07,16468.0,368.77,369.31,365.29,367.07,16468.0
2022-06-09 11:00:00,366.47,366.66,364.1,365.87,19354.0,366.47,366.66,364.1,365.87,19354.0
2022-06-09 12:00:00,366.46,366.9,365.14,366.03,16896.0,366.46,366.9,365.14,366.03,16896.0
2022-06-09 13:00:00,365.83,367.12,364.93,366.46,11060.0,365.83,367.12,364.93,366.46,11060.0
2022-06-09 14:00:00,366.15,366.15,363.24,364.08,16147.0,366.15,366.15,363.24,364.08,16147.0
2022-06-09 15:00:00,364.05,364.13,359.68,359.71,47424.0,364.05,364.13,359.68,359.71,47424.0
2022-06-10 09:30:00,352.42,353.1,347.12,349.72,62515.0,352.42,353.1,347.12,349.72,62515.0
2022-06-10 10:00:00,349.05,351.12,345.6,347.94,71517.0,349.05,351.12,345.6,347.94,71517.0
2022-06-10 11:00:00,347.74,349.61,346.67,349.61,18595.0,347.74,349.61,346.67,349.61,18595.0
2022-06-10 12:00:00,349.69,350.57,347.74,349.03,26253.0,349.69,350.57,347.74,349.03,26253.0
2022-06-10 13:00:00,348.87,350.1,347.42,349.77,26323.0,348.87,350.1,347.42,349.77,26323.0
2022-06-10 14:00:00,349.85,350.44,348.1,349.56,27860.0,349.85,350.44,348.1,349.56,27860.0
2022-06-10 15:00:00,349.59,349.97,345.81,345.81,70635.0,349.59,349.97,345.81,345.81,70635.0
2022-06-13 09:30:00,332.89,339.34,332.89,337.43,59909.0,332.89,339.34,332.89,337.43,59909.0
2022-06-13 10:00:00,337.4,339.92,332.29,334.18,77245.0,337.4,339.92,332.29,334.18,77245.0
2022-06-13 11:00:00,334.18,336.25,331.54,335.32,36423.0,334.18,336.25,331.54,335.32,36423.0
2022-06-13 12:00:00,335.03,338.94,334.11,337.21,34383.0,335.03,338.94,334.11,337.21,34383.0
2022-06-13 13:00:00,337.06,338.05,335.15,337.77,55546.0,337.06,338.05,335.15,337.77,55546.0
2022-06-13 14:00:00,337.63,338.74,336.0,337.0,28419.0,337.63,338.74,336.0,337.0,28419.0
2022-06-13 15:00:00,336.81,337.86,335.17,336.25,130554.0,336.81,337.86,335.17,336.25,130554.0
2022-06-14 09:30:00,336.2,338.01,327.16,331.06,23392.0,336.2,338.01,327.16,331.06,23392.0
2022-06-14 10:00:00,330.95,331.23,322.78,326.9,54799.0,330.95,331.23,322.78,326.9,54799.0
2022-06-14 11:00:00,326.92,334.49,326.6,334.32,51728.0,326.92,334.49,326.6,334.32,51728.0
2022-06-14 12:00:00,333.99,335.11,332.95,333.59,35319.0,333.99,335.11,332.95,333.59,35319.0
2022-06-14 13:00:00,333.75,335.84,332.11,332.11,36273.0,333.75,335.84,332.11,332.11,36273.0
2022-06-14 14:00:00,332.11,332.37,328.42,328.43,20077.0,332.11,332.37,328.42,328.43,20077.0
2022-06-14 15:00:00,328.59,330.97,327.37,329.1,79013.0,328.59,330.97,327.37,329.1,79013.0
2022-06-15 09:30:00,333.45,337.41,332.21,334.62,26194.0,333.45,337.41,332.21,334.62,26194.0
2022-06-15 10:00:00,334.37,335.34,330.62,331.23,31414.0,334.37,335.34,330.62,331.23,31414.0
2022-06-15 11:00:00,331.52,332.03,330.22,331.09,23737.0,331.52,332.03,330.22,331.09,23737.0
2022-06-15 12:00:00,331.16,331.46,327.88,328.1,39307.0,331.16,331.46,327.88,328.1,39307.0
2022-06-15 13:00:00,328.34,331.52,327.68,331.52,20845.0,328.34,331.52,327.68,331.52,20845.0
2022-06-15 14:00:00,330.07,337.37,325.77,332.32,40566.0,330.07,337.37,325.77,332.32,40566.0
2022-06-15 15:00:00,332.24,339.06,331.88,334.01,83821.0,332.24,339.06,331.88,334.01,83821.0
2022-06-16 09:30:00,326.34,327.39,321.33,321.43,38977.0,326.34,327.39,321.33,321.43,38977.0
2022-06-16 10:00:00,321.04,322.18,318.5,320.86,110789.0,321.04,322.18,318.5,320.86,110789.0
2022-06-16 11:00:00,320.82,324.79,320.74,322.94,17891.0,320.82,324.79,320.74,322.94,17891.0
2022-06-16 12:00:00,323.32,326.61,322.63,325.63,19228.0,323.32,326.61,322.63,325.63,19228.0
2022-06-16 13:00:00,325.94,327.4,324.74,326.14,31714.0,325.94,327.4,324.74,326.14,31714.0
2022-06-16 14:00:00,326.01,327.9,325.49,326.63,32142.0,326.01,327.9,325.49,326.63,32142.0
2022-06-16 15:00:00,326.56,329.15,324.73,327.65,100940.0,326.56,329.15,324.73,327.65,100940.0
2022-06-17 09:30:00,332.33,336.31,329.42,334.46,118852.0,332.33,336.31,329.42,334.46,118852.0
2022-06-17 10:00:00,334.52,334.52,328.61,330.43,16273.0,334.52,334.52,328.61,330.43,16273.0
2022-06-17 11:00:00,329.26,333.67,329.21,330.48,27055.0,329.26,333.67,329.21,330.48,27055.0
2022-06-17 12:00:00,329.78,331.02,328.29,331.02,24906.0,329.78,331.02,328.29,331.02,24906.0
2022-06-17 13:00:00,330.66,334.15,330.48,330.66,22028.0,330.66,334.15,330.48,330.66,22028.0
2022-06-17 14:00:00,331.07,334.31,329.94,332.89,37882.0,331.07,334.31,329.94,332.89,37882.0
2022-06-17 15:00:00,333.03,334.02,327.38,327.65,194809.0,333.03,334.02,327.38,327.65,194809.0
2022-06-21 09:30:00,331.26,334.16,329.67,333.22,21227.0,331.26,334.16,329.67,333.22,21227.0
2022-06-21 10:00:00,333.26,333.96,330.37,333.72,21699.0,333.26,333.96,330.37,333.72,21699.0
2022-06-21 11:00:00,333.94,334.84,331.13,334.3,28397.0,333.94,334.84,331.13,334.3,28397.0
2022-06-21 12:00:00,334.53,334.79,331.57,331.57,19095.0,334.53,334.79,331.57,331.57,19095.0
2022-06-21 13:00:00,331.73,331.88,330.38,330.65,12108.0,331.73,331.88,330.38,330.65,12108.0
2022-06-21 14:00:00,330.46,331.4,329.53,330.95,23548.0,330.46,331.4,329.53,330.95,23548.0
2022-06-21 15:00:00,330.94,333.09,330.94,331.97,65666.0,330.94,333.09,330.94,331.97,65666.0
2022-06-22 09:30:00,330.39,336.6,328.5,335.98,13781.0,330.39,336.6,328.5,335.98,13781.0
2022-06-22 10:00:00,335.75,337.01,334.07,336.67,25057.0,335.75,337.01,334.07,336.67,25057.0
2022-06-22 11:00:00,336.51,337.34,334.16,334.16,19114.0,336.51,337.34,334.16,334.16,19114.0
2022-06-22 12:00:00,334.25,337.2,333.3,336.68,23480.0,334.25,337.2,333.3,336.68,23480.0
2022-06-22 13:00:00,337.06,337.06,335.18,335.66,12611.0,337.06,337.06,335.18,335.66,12611.0
2022-06-22 14:00:00,335.64,337.73,335.07,335.51,15852.0,335.64,337.73,335.07,335.51,15852.0
2022-06-22 15:00:00,335.48,336.22,331.81,332.98,56729.0,335.48,336.22,331.81,332.98,56729.0
2022-06-23 09:30:00,337.94,341.11,337.45,341.11,16977.0,337.94,341.11,337.45,341.11,16977.0
2022-06-23 10:00:00,341.02,347.64,341.02,347.43,40070.0,341.02,347.64,341.02,347.43,40070.0
2022-06-23 11:00:00,347.29,350.54,347.02,349.45,47009.0,347.29,350.54,347.02,349.45,47009.0
2022-06-23 12:00:00,349.09,349.09,346.88,347.5,31982.0,349.09,349.09,346.88,347.5,31982.0
2022-06-23 13:00:00,347.29,348.8,346.35,348.55,17179.0,347.29,348.8,346.35,348.55,17179.0
2022-06-23 14:00:00,348.81,352.43,348.76,352.43,19561.0,348.81,352.43,348.76,352.43,19561.0
2022-06-23 15:00:00,352.19,355.94,350.94,355.62,127132.0,352.19,355.94,350.94,355.62,127132.0
2022-06-24 09:30:00,358.67,363.55,358.01,361.46,30381.0,358.67,363.55,358.01,361.46,30381.0
2022-06-24 10:00:00,362.39,366.55,360.0,360.16,30928.0,362.39,366.55,360.0,360.16,30928.0
2022-06-24 11:00:00,360.52,360.95,357.77,359.41,22482.0,360.52,360.95,357.77,359.41,22482.0
2022-06-24 12:00:00,359.67,360.98,359.33,360.7,18815.0,359.67,360.98,359.33,360.7,18815.0
2022-06-24 13:00:00,360.85,361.45,358.3,358.46,14812.0,360.85,361.45,358.3,358.46,14812.0
2022-06-24 14:00:00,358.79,360.81,358.79,360.64,17201.0,358.79,360.81,358.79,360.64,17201.0
2022-06-24 15:00:00,360.76,361.71,358.78,361.47,69966.0,360.76,361.71,358.78,361.47,69966.0
2022-06-27 09:30:00,359.58,360.92,354.78,357.74,14925.0,359.58,360.92,354.78,357.74,14925.0
2022-06-27 10:00:00,358.19,361.55,357.18,361.31,33024.0,358.19,361.55,357.18,361.31,33024.0
2022-06-27 11:00:00,361.81,364.3,361.16,361.87,20922.0,361.81,364.3,361.16,361.87,20922.0
2022-06-27 12:00:00,361.74,362.03,358.73,360.94,27564.0,361.74,362.03,358.73,360.94,27564.0
2022-06-27 13:00:00,361.28,361.75,359.45,359.45,15086.0,361.28,361.75,359.45,359.45,15086.0
2022-06-27 14:00:00,359.44,360.7,359.13,360.02,27813.0,359.44,360.7,359.13,360.02,27813.0
2022-06-27 15:00:00,359.77,360.07,357.53,359.05,64214.0,359.77,360.07,357.53,359.05,64214.0
2022-06-28 09:30:00,360.78,363.85,358.94,360.92,11769.0,360.78,363.85,358.94,360.92,11769.0
2022-06-28 10:00:00,360.58,361.45,356.74,359.41,17292.0,360.58,361.45,356.74,359.41,17292.0
2022-06-28 11:00:00,359.3,359.72,355.52,356.02,32929.0,359.3,359.72,355.52,356.02,32929.0
2022-06-28 12:00:00,355.81,356.44,353.7,355.59,7574.0,355.81,356.44,353.7,355.59,7574.0
2022-06-28 13:00:00,355.41,355.41,352.43,352.53,8781.0,355.41,355.41,352.43,352.53,8781.0
2022-06-28 14:00:00,352.62,353.26,351.09,351.6,12033.0,352.62,353.26,351.09,351.6,12033.0
2022-06-28 15:00:00,351.65,352.05,347.91,349.2,60669.0,351.65,352.05,347.91,349.2,60669.0
2022-06-29 09:30:00,346.11,350.57,342.69,349.27,32674.0,346.11,350.57,342.69,349.27,32674.0
2022-06-29 10:00:00,349.22,360.94,348.78,359.13,75070.0,349.22,360.94,348.78,359.13,75070.0
2022-06-29 11:00:00,359.0,360.8,355.67,359.44,48940.0,359.0,360.8,355.67,359.44,48940.0
2022-06-29 12:00:00,359.76,361.29,358.7,360.26,17949.0,359.76,361.29,358.7,360.26,17949.0
2022-06-29 13:00:00,360.38,361.92,358.57,360.33,25014.0,360.38,361.92,358.57,360.33,25014.0
2022-06-29 14:00:00,359.89,361.42,358.26,359.02,25130.0,359.89,361.42,358.26,359.02,25130.0
2022-06-29 15:00:00,358.93,360.37,357.48,358.29,70788.0,358.93,360.37,357.48,358.29,70788.0
2022-06-30 09:30:00,355.41,357.51,346.93,347.58,35754.0,355.41,357.51,346.93,347.58,35754.0
2022-06-30 10:00:00,347.85,350.68,342.5,350.52,50276.0,347.85,350.68,342.5,350.52,50276.0
2022-06-30 11:00:00,350.24,350.79,348.51,350.79,22494.0,350.24,350.79,348.51,350.79,22494.0
2022-06-30 12:00:00,350.75,353.61,349.61,351.84,27996.0,350.75,353.61,349.61,351.84,27996.0
2022-06-30 13:00:00,351.86,353.25,350.0,352.72,15579.0,351.86,353.25,350.0,352.72,15579.0
2022-06-30 14:00:00,352.73,352.94,350.94,351.34,15427.0,352.73,352.94,350.94,351.34,15427.0
2022-06-30 15:00:00,351.3,351.9,348.14,350.73,64042.0,351.3,351.9,348.14,350.73,64042.0
2022-07-01 09:30:00,352.75,357.59,350.68,356.18,18446.0,352.75,357.59,350.68,356.18,18446.0
2022-07-01 10:00:00,355.99,358.19,348.57,350.91,25679.0,355.99,358.19,348.57,350.91,25679.0
2022-07-01 11:00:00,350.72,355.77,349.99,352.01,13672.0,350.72,355.77,349.99,352.01,13672.0
2022-07-01 12:00:00,351.45,352.79,351.25,351.42,16503.0,351.45,352.79,351.25,351.42,16503.0
2022-07-01 13:00:00,351.01,354.03,350.36,354.03,8407.0,351.01,354.03,350.36,354.03,8407.0
2022-07-01 14:00:00,354.15,356.09,352.96,355.96,13222.0,354.15,356.09,352.96,355.96,13222.0
2022-07-01 15:00:00,355.99,359.53,354.83,358.44,36774.0,355.99,359.53,354.83,358.44,36774.0
2022-07-05 09:30:00,356.7,356.9,351.78,354.68,17203.0,356.7,356.9,351.78,354.68,17203.0
2022-07-05 10:00:00,354.2,358.98,352.17,358.94,19572.0,354.2,358.98,352.17,358.94,19572.0
2022-07-05 11:00:00,358.85,360.45,357.67,358.15,26259.0,358.85,360.45,357.67,358.15,26259.0
2022-07-05 12:00:00,358.36,360.54,357.42,359.08,30393.0,358.36,360.54,357.42,359.08,30393.0
2022-07-05 13:00:00,359.26,362.87,359.26,361.91,32049.0,359.26,362.87,359.26,361.91,32049.0
2022-07-05 14:00:00,361.79,364.03,361.15,363.5,29404.0,361.79,364.03,361.15,363.5,29404.0
2022-07-05 15:00:00,363.34,366.97,362.57,366.74,84021.0,363.34,366.97,362.57,366.74,84021.0
2022-07-06 09:30:00,369.56,375.98,366.98,375.98,38602.0,369.56,375.98,366.98,375.98,38602.0
2022-07-06 10:00:00,375.44,380.78,373.36,379.91,69599.0,375.44,380.78,373.36,379.91,69599.0
2022-07-06 11:00:00,379.81,380.26,375.89,377.54,40703.0,379.81,380.26,375.89,377.54,40703.0
2022-07-06 12:00:00,377.41,377.54,375.51,375.97,34567.0,377.41,377.54,375.51,375.97,34567.0
2022-07-06 13:00:00,376.12,377.1,374.33,374.34,50634.0,376.12,377.1,374.33,374.34,50634.0
2022-07-06 14:00:00,374.16,379.46,373.45,377.75,38426.0,374.16,379.46,373.45,377.75,38426.0
2022-07-06 15:00:00,377.92,379.4,374.43,375.33,63950.0,377.92,379.4,374.43,375.33,63950.0
2022-07-07 09:30:00,371.8,380.02,370.73,379.52,31049.0,371.8,380.02,370.73,379.52,31049.0
2022-07-07 10:00:00,379.32,379.73,372.6,375.99,57564.0,379.32,379.73,372.6,375.99,57564.0
2022-07-07 11:00:00,376.07,379.45,375.69,379.41,52388.0,376.07,379.45,375.69,379.41,52388.0
2022-07-07 12:00:00,379.52,379.65,377.1,378.89,16639.0,379.52,379.65,377.1,378.89,16639.0
2022-07-07 13:00:00,379.1,379.67,378.1,379.53,19274.0,379.1,379.67,378.1,379.53,19274.0
2022-07-07 14:00:00,379.68,380.87,378.34,378.84,20506.0,379.68,380.87,378.34,378.84,20506.0
2022-07-07 15:00:00,378.87,383.2,378.51,382.53,81260.0,378.87,383.2,378.51,382.53,81260.0
2022-07-08 09:30:00,380.43,380.47,375.95,376.96,22149.0,380.43,380.47,375.95,376.96,22149.0
2022-07-08 10:00:00,376.78,383.38,376.77,382.25,35192.0,376.78,383.38,376.77,382.25,35192.0
2022-07-08 11:00:00,382.13,382.64,378.65,379.7,15467.0,382.13,382.64,378.65,379.7,15467.0
2022-07-08 12:00:00,379.69,380.04,375.71,376.04,21204.0,379.69,380.04,375.71,376.04,21204.0
2022-07-08 13:00:00,375.84,378.46,375.83,377.78,11844.0,375.84,378.46,375.83,377.78,11844.0
2022-07-08 14:00:00,377.95,380.28,377.71,379.93,6212.0,377.95,380.28,377.71,379.93,6212.0
2022-07-08 15:00:00,380.19,380.6,377.76,378.33,46640.0,380.19,380.6,377.76,378.33,46640.0
2022-07-11 09:30:00,374.84,375.2,369.23,369.69,16221.0,374.84,375.2,369.23,369.69,16221.0
2022-07-11 10:00:00,369.53,372.1,368.03,371.35,43789.0,369.53,372.1,368.03,371.35,43789.0
2022-07-11 11:00:00,371.4,372.26,368.03,368.87,31254.0,371.4,372.26,368.03,368.87,31254.0
2022-07-11 12:00:00,368.75,370.0,368.22,369.59,14385.0,368.75,370.0,368.22,369.59,14385.0
2022-07-11 13:00:00,369.39,372.04,369.01,371.8,31061.0,369.39,372.04,369.01,371.8,31061.0
2022-07-11 14:00:00,371.75,371.75,368.4,368.4,15655.0,371.75,371.75,368.4,368.4,15655.0
2022-07-11 15:00:00,368.1,369.9,366.82,369.87,59544.0,368.1,369.9,366.82,369.87,59544.0
2022-07-12 09:30:00,372.75,379.59,372.74,374.12,25447.0,372.75,379.59,372.74,374.12,25447.0
2022-07-12 10:00:00,374.04,374.54,366.74,368.55,40485.0,374.04,374.54,366.74,368.55,40485.0
2022-07-12 11:00:00,368.44,371.02,366.75,368.09,16859.0,368.44,371.02,366.75,368.09,16859.0
2022-07-12 12:00:00,369.08,369.12,367.09,367.56,22925.0,369.08,369.12,367.09,367.56,22925.0
2022-07-12 13:00:00,367.68,368.01,364.69,364.94,15094.0,367.68,368.01,364.69,364.94,15094.0
2022-07-12 14:00:00,364.87,366.52,364.17,365.03,14511.0,364.87,366.52,364.17,365.03,14511.0
2022-07-12 15:00:00,364.35,364.35,360.39,362.47,43728.0,364.35,364.35,360.39,362.47,43728.0
2022-07-13 09:30:00,354.05,357.87,350.39,357.15,17772.0,354.05,357.87,350.39,357.15,17772.0
2022-07-13 10:00:00,355.94,365.49,354.94,365.31,25283.0,355.94,365.49,354.94,365.31,25283.0
2022-07-13 11:00:00,365.41,366.45,363.17,364.23,22041.0,365.41,366.45,363.17,364.23,22041.0
2022-07-13 12:00:00,363.99,365.52,363.97,365.33,13810.0,363.99,365.52,363.97,365.33,13810.0
2022-07-13 13:00:00,365.25,366.59,363.32,363.5,10442.0,365.25,366.59,363.32,363.5,10442.0
2022-07-13 14:00:00,363.05,364.94,361.52,364.94,9901.0,363.05,364.94,361.52,364.94,9901.0
2022-07-13 15:00:00,364.98,365.83,363.06,363.55,57564.0,364.98,365.83,363.06,363.55,57564.0
2022-07-14 09:30:00,361.47,361.98,357.81,358.62,20958.0,361.47,361.98,357.81,358.62,20958.0
2022-07-14 10:00:00,358.48,360.41,356.35,359.96,36814.0,358.48,360.41,356.35,359.96,36814.0
2022-07-14 11:00:00,360.22,365.15,360.12,363.9,11554.0,360.22,365.15,360.12,363.9,11554.0
2022-07-14 12:00:00,364.23,364.59,361.83,362.75,9728.0,364.23,364.59,361.83,362.75,9728.0
2022-07-14 13:00:00,362.41,363.92,361.95,363.2,10723.0,362.41,363.92,361.95,363.2,10723.0
2022-07-14 14:00:00,362.86,366.21,362.85,365.79,13491.0,362.86,366.21,362.85,365.79,13491.0
2022-07-14 15:00:00,365.92,367.2,364.95,366.2,43398.0,365.92,367.2,364.95,366.2,43398.0
2022-07-15 09:30:00,372.59,376.34,368.89,370.21,35030.0,372.59,376.34,368.89,370.21,35030.0
2022-07-15 10:00:00,370.3,373.28,368.64,370.71,19451.0,370.3,373.28,368.64,370.71,19451.0
2022-07-15 11:00:00,370.52,373.31,370.25,370.98,23836.0,370.52,373.31,370.25,370.98,23836.0
2022-07-15 12:00:00,370.82,371.14,368.88,370.8,12089.0,370.82,371.14,368.88,370.8,12089.0
2022-07-15 13:00:00,370.72,371.63,370.06,370.23,9783.0,370.72,371.63,370.06,370.23,9783.0
2022-07-15 14:00:00,370.4,370.76,368.76,369.89,9216.0,370.4,370.76,368.76,369.89,9216.0
2022-07-15 15:00:00,369.46,370.26,368.42,370.19,51964.0,369.46,370.26,368.42,370.19,51964.0
2022-07-18 09:30:00,371.2,373.54,369.18,372.65,11068.0,371.2,373.54,369.18,372.65,11068.0
2022-07-18 10:00:00,372.82,373.15,369.25,369.31,14514.0,372.82,373.15,369.25,369.31,14514.0
2022-07-18 11:00:00,369.9,371.31,369.44,369.68,16696.0,369.9,371.31,369.44,369.68,16696.0
2022-07-18 12:00:00,369.53,371.2,369.27,369.55,10095.0,369.53,371.2,369.27,369.55,10095.0
2022-07-18 13:00:00,369.36,369.36,366.09,366.19,15415.0,369.36,369.36,366.09,366.19,15415.0
2022-07-18 14:00:00,366.1,366.1,362.89,362.96,15099.0,366.1,366.1,362.89,362.96,15099.0
2022-07-18 15:00:00,363.03,363.11,359.55,360.6,58942.0,363.03,363.11,359.55,360.6,58942.0
2022-07-19 09:30:00,369.41,372.69,367.41,368.34,19418.0,369.41,372.69,367.41,368.34,19418.0
2022-07-19 10:00:00,368.53,371.05,366.3,370.84,39028.0,368.53,371.05,366.3,370.84,39028.0
2022-07-19 11:00:00,370.9,373.51,370.57,372.94,21103.0,370.9,373.51,370.57,372.94,21103.0
2022-07-19 12:00:00,373.1,374.21,372.53,373.23,18910.0,373.1,374.21,372.53,373.23,18910.0
2022-07-19 13:00:00,373.19,377.73,373.09,377.33,47662.0,373.19,377.73,373.09,377.33,47662.0
2022-07-19 14:00:00,377.58,379.7,377.58,377.97,48859.0,377.58,379.7,377.58,377.97,48859.0
2022-07-19 15:00:00,377.84,378.21,376.25,377.06,78757.0,377.84,378.21,376.25,377.06,78757.0
2022-07-20 09:30:00,376.59,380.26,374.39,374.39,38485.0,376.59,380.26,374.39,374.39,38485.0
2022-07-20 10:00:00,374.68,385.15,374.68,384.91,29805.0,374.68,385.15,374.68,384.91,29805.0
2022-07-20 11:00:00,385.13,386.73,383.5,384.19,21816.0,385.13,386.73,383.5,384.19,21816.0
2022-07-20 12:00:00,384.29,385.3,383.42,384.96,19820.0,384.29,385.3,383.42,384.96,19820.0
2022-07-20 13:00:00,384.84,385.44,381.58,381.79,20994.0,384.84,385.44,381.58,381.79,20994.0
2022-07-20 14:00:00,381.98,384.12,381.13,381.13,17298.0,381.98,384.12,381.13,381.13,17298.0
2022-07-20 15:00:00,381.48,384.91,381.3,383.81,54263.0,381.48,384.91,381.3,383.81,54263.0
2022-07-21 09:30:00,388.59,396.54,387.37,394.22,39577.0,388.59,396.54,387.37,394.22,39577.0
2022-07-21 10:00:00,394.22,396.52,388.82,391.05,26986.0,394.22,396.52,388.82,391.05,26986.0
2022-07-21 11:00:00,391.33,393.94,389.6,393.04,34942.0,391.33,393.94,389.6,393.04,34942.0
2022-07-21 12:00:00,392.92,395.66,392.92,395.49,32423.0,392.92,395.66,392.92,395.49,32423.0
2022-07-21 13:00:00,395.4,397.96,394.48,396.56,36658.0,395.4,397.96,394.48,396.56,36658.0
2022-07-21 14:00:00,397.08,398.91,396.39,396.59,52659.0,397.08,398.91,396.39,396.59,52659.0
2022-07-21 15:00:00,396.61,398.82,396.52,398.36,77239.0,396.61,398.82,396.52,398.36,77239.0
2022-07-22 09:30:00,397.75,408.6,396.46,404.78,42397.0,397.75,408.6,396.46,404.78,42397.0
2022-07-22 10:00:00,405.31,405.97,401.41,405.66,118349.0,405.31,405.97,401.41,405.66,118349.0
2022-07-22 11:00:00,405.37,405.6,396.19,396.19,33947.0,405.37,405.6,396.19,396.19,33947.0
2022-07-22 12:00:00,396.24,396.57,393.69,394.82,9321.0,396.24,396.57,393.69,394.82,9321.0
2022-07-22 13:00:00,394.13,394.39,391.78,392.84,9008.0,394.13,394.39,391.78,392.84,9008.0
2022-07-22 14:00:00,392.2,392.34,389.62,391.55,18146.0,392.2,392.34,389.62,391.55,18146.0
2022-07-22 15:00:00,391.47,393.62,390.77,393.56,39466.0,391.47,393.62,390.77,393.56,39466.0
2022-07-25 09:30:00,381.33,383.86,374.16,378.31,71768.0,381.33,383.86,374.16,378.31,71768.0
2022-07-25 10:00:00,377.13,379.72,373.13,376.02,76262.0,377.13,379.72,373.13,376.02,76262.0
2022-07-25 11:00:00,375.86,379.41,375.33,377.6,32507.0,375.86,379.41,375.33,377.6,32507.0
2022-07-25 12:00:00,377.22,378.07,375.86,376.66,43274.0,377.22,378.07,375.86,376.66,43274.0
2022-07-25 13:00:00,376.45,376.97,375.2,375.46,14705.0,376.45,376.97,375.2,375.46,14705.0
2022-07-25 14:00:00,375.27,375.84,373.24,373.52,24296.0,375.27,375.84,373.24,373.52,24296.0
2022-07-25 15:00:00,373.35,376.02,371.89,375.64,73149.0,373.35,376.02,371.89,375.64,73149.0
2022-07-26 09:30:00,378.98,379.68,374.48,374.49,28443.0,378.98,379.68,374.48,374.49,28443.0
2022-07-26 10:00:00,374.13,376.44,373.05,376.44,30627.0,374.13,376.44,373.05,376.44,30627.0
2022-07-26 11:00:00,376.71,379.0,376.29,378.99,27143.0,376.71,379.0,376.29,378.99,27143.0
2022-07-26 12:00:00,378.6,381.56,378.4,379.93,17943.0,378.6,381.56,378.4,379.93,17943.0
2022-07-26 13:00:00,379.66,381.09,379.31,380.34,21172.0,379.66,381.09,379.31,380.34,21172.0
2022-07-26 14:00:00,380.6,381.6,378.04,378.41,27455.0,380.6,381.6,378.04,378.41,27455.0
2022-07-26 15:00:00,378.33,378.37,376.0,377.01,88988.0,378.33,378.37,376.0,377.01,88988.0
2022-07-27 09:30:00,376.85,382.13,376.85,380.38,28353.0,376.85,382.13,376.85,380.38,28353.0
2022-07-27 10:00:00,380.27,381.92,379.3,380.41,13930.0,380.27,381.92,379.3,380.41,13930.0
2022-07-27 11:00:00,380.36,382.03,378.76,378.77,9086.0,380.36,382.03,378.76,378.77,9086.0
2022-07-27 12:00:00,378.99,380.46,378.27,379.63,7891.0,378.99,380.46,378.27,379.63,7891.0
2022-07-27 13:00:00,379.12,379.91,378.75,379.43,13289.0,379.12,379.91,378.75,379.43,13289.0
2022-07-27 14:00:00,380.13,385.1,377.96,384.42,21057.0,380.13,385.1,377.96,384.42,21057.0
2022-07-27 15:00:00,384.53,387.48,384.29,385.7,155378.0,384.53,387.48,384.29,385.7,155378.0
2022-07-28 09:30:00,388.59,392.92,383.62,385.91,21611.0,388.59,392.92,383.62,385.91,21611.0
2022-07-28 10:00:00,386.64,390.17,385.43,390.17,28371.0,386.64,390.17,385.43,390.17,28371.0
2022-07-28 11:00:00,391.69,395.72,391.68,393.69,53532.0,391.69,395.72,391.68,393.69,53532.0
2022-07-28 12:00:00,393.53,395.7,392.31,392.95,38818.0,393.53,395.7,392.31,392.95,38818.0
2022-07-28 13:00:00,392.74,396.53,392.25,396.2,31133.0,392.74,396.53,392.25,396.2,31133.0
2022-07-28 14:00:00,395.93,397.82,394.64,396.93,33585.0,395.93,397.82,394.64,396.93,33585.0
2022-07-28 15:00:00,397.21,399.04,397.11,398.56,79147.0,397.21,399.04,397.11,398.56,79147.0
2022-07-29 09:30:00,397.82,403.2,394.32,395.4,44867.0,397.82,403.2,394.32,395.4,44867.0
2022-07-29 10:00:00,395.71,399.64,394.61,394.64,30276.0,395.71,399.64,394.61,394.64,30276.0
2022-07-29 11:00:00,395.06,396.31,391.92,392.84,30170.0,395.06,396.31,391.92,392.84,30170.0
2022-07-29 12:00:00,392.99,397.36,392.99,397.32,15023.0,392.99,397.36,392.99,397.32,15023.0
2022-07-29 13:00:00,397.22,397.88,395.85,396.46,15768.0,397.22,397.88,395.85,396.46,15768.0
2022-07-29 14:00:00,396.69,398.53,396.53,397.9,13737.0,396.69,398.53,396.53,397.9,13737.0
2022-07-29 15:00:00,397.89,400.26,397.89,399.12,48185.0,397.89,400.26,397.89,399.12,48185.0
2022-08-01 09:30:00,393.51,398.54,392.59,396.44,49746.0,393.51,398.54,392.59,396.44,49746.0
2022-08-01 10:00:00,396.01,400.72,394.57,399.06,54604.0,396.01,400.72,394.57,399.06,54604.0
2022-08-01 11:00:00,399.32,401.97,397.9,401.38,23268.0,399.32,401.97,397.9,401.38,23268.0
2022-08-01 12:00:00,401.34,401.39,397.33,397.33,21721.0,401.34,401.39,397.33,397.33,21721.0
2022-08-01 13:00:00,397.53,397.71,393.97,397.4,42838.0,397.53,397.71,393.97,397.4,42838.0
2022-08-01 14:00:00,397.1,398.68,395.74,398.6,45934.0,397.1,398.68,395.74,398.6,45934.0
2022-08-01 15:00:00,398.44,399.04,397.25,398.27,71907.0,398.44,399.04,397.25,398.27,71907.0
2022-08-02 09:30:00,390.11,392.1,380.38,384.19,103129.0,390.11,392.1,380.38,384.19,103129.0
2022-08-02 10:00:00,384.96,401.0,383.08,399.05,170796.0,384.96,401.0,383.08,399.05,170796.0
2022-08-02 11:00:00,399.54,405.29,399.39,403.53,75965.0,399.54,405.29,399.39,403.53,75965.0
2022-08-02 12:00:00,403.5,410.0,403.46,408.47,68744.0,403.5,410.0,403.46,408.47,68744.0
2022-08-02 13:00:00,408.29,409.35,401.17,402.28,60074.0,408.29,409.35,401.17,402.28,60074.0
2022-08-02 14:00:00,402.25,405.92,401.4,404.18,39078.0,402.25,405.92,401.4,404.18,39078.0
2022-08-02 15:00:00,404.39,405.17,398.85,399.24,141840.0,404.39,405.17,398.85,399.24,141840.0
2022-08-03 09:30:00,399.07,402.79,396.61,397.96,38747.0,399.07,402.79,396.61,397.96,38747.0
2022-08-03 10:00:00,397.43,408.19,397.43,407.56,38629.0,397.43,408.19,397.43,407.56,38629.0
2022-08-03 11:00:00,408.2,410.52,407.34,409.87,46732.0,408.2,410.52,407.34,409.87,46732.0
2022-08-03 12:00:00,409.63,409.67,406.57,408.31,24960.0,409.63,409.67,406.57,408.31,24960.0
2022-08-03 13:00:00,408.4,408.64,406.58,406.97,18793.0,408.4,408.64,406.58,406.97,18793.0
2022-08-03 14:00:00,406.85,406.88,404.73,405.71,28367.0,406.85,406.88,404.73,405.71,28367.0
2022-08-03 15:00:00,405.61,408.21,405.33,406.87,69683.0,405.61,408.21,405.33,406.87,69683.0
2022-08-04 09:30:00,407.23,410.17,402.41,404.51,20819.0,407.23,410.17,402.41,404.51,20819.0
2022-08-04 10:00:00,405.2,408.14,401.31,404.77,26351.0,405.2,408.14,401.31,404.77,26351.0
2022-08-04 11:00:00,404.87,406.17,402.36,403.46,23423.0,404.87,406.17,402.36,403.46,23423.0
2022-08-04 12:00:00,403.36,404.66,402.37,403.12,20688.0,403.36,404.66,402.37,403.12,20688.0
2022-08-04 13:00:00,403.27,404.68,402.8,403.18,12377.0,403.27,404.68,402.8,403.18,12377.0
2022-08-04 14:00:00,403.1,403.84,401.84,403.38,11996.0,403.1,403.84,401.84,403.38,11996.0
2022-08-04 15:00:00,403.4,405.59,402.76,405.02,88049.0,403.4,405.59,402.76,405.02,88049.0
2022-08-05 09:30:00,397.34,399.9,394.51,395.78,21239.0,397.34,399.9,394.51,395.78,21239.0
2022-08-05 10:00:00,395.17,409.74,395.04,409.12,41850.0,395.17,409.74,395.04,409.12,41850.0
2022-08-05 11:00:00,409.01,409.12,402.23,403.55,28483.0,409.01,409.12,402.23,403.55,28483.0
2022-08-05 12:00:00,403.53,405.13,401.61,404.4,20411.0,403.53,405.13,401.61,404.4,20411.0
2022-08-05 13:00:00,404.27,404.8,403.25,403.59,16131.0,404.27,404.8,403.25,403.59,16131.0
2022-08-05 14:00:00,403.55,406.15,403.09,405.67,20248.0,403.55,406.15,403.09,405.67,20248.0
2022-08-05 15:00:00,405.71,408.01,405.71,407.7,50186.0,405.71,408.01,405.71,407.7,50186.0
2022-08-08 09:30:00,411.08,412.98,408.3,411.68,14446.0,411.08,412.98,408.3,411.68,14446.0
2022-08-08 10:00:00,412.3,417.67,411.81,417.25,29014.0,412.3,417.67,411.81,417.25,29014.0
2022-08-08 11:00:00,417.25,417.77,411.31,413.11,33786.0,417.25,417.77,411.31,413.11,33786.0
2022-08-08 12:00:00,412.89,413.11,409.34,409.39,14005.0,412.89,413.11,409.34,409.39,14005.0
2022-08-08 13:00:00,409.42,409.8,407.73,408.8,21463.0,409.42,409.8,407.73,408.8,21463.0
2022-08-08 14:00:00,408.66,408.66,406.63,406.9,9613.0,408.66,408.66,406.63,406.9,9613.0
2022-08-08 15:00:00,406.8,408.47,406.33,407.16,39326.0,406.8,408.47,406.33,407.16,39326.0
2022-08-09 09:30:00,404.05,407.01,400.16,401.02,15117.0,404.05,407.01,400.16,401.02,15117.0
2022-08-09 10:00:00,401.06,401.19,393.31,393.88,33921.0,401.06,401.19,393.31,393.88,33921.0
2022-08-09 11:00:00,393.43,395.87,391.8,394.34,20843.0,393.43,395.87,391.8,394.34,20843.0
2022-08-09 12:00:00,394.56,395.21,391.46,391.54,17213.0,394.56,395.21,391.46,391.54,17213.0
2022-08-09 13:00:00,391.49,391.51,388.36,390.38,38249.0,391.49,391.51,388.36,390.38,38249.0
2022-08-09 14:00:00,390.18,391.69,389.69,391.06,15778.0,390.18,391.69,389.69,391.06,15778.0
2022-08-09 15:00:00,391.07,391.07,388.42,388.76,68108.0,391.07,391.07,388.42,388.76,68108.0
2022-08-10 09:30:00,399.74,401.25,394.41,399.58,25214.0,399.74,401.25,394.41,399.58,25214.0
2022-08-10 10:00:00,399.18,401.12,395.73,396.6,45570.0,399.18,401.12,395.73,396.6,45570.0
2022-08-10 11:00:00,396.74,399.48,396.74,398.45,40073.0,396.74,399.48,396.74,398.45,40073.0
2022-08-10 12:00:00,398.45,398.85,396.09,397.75,19500.0,398.45,398.85,396.09,397.75,19500.0
2022-08-10 13:00:00,397.66,399.3,397.3,398.92,12252.0,397.66,399.3,397.3,398.92,12252.0
2022-08-10 14:00:00,398.87,400.27,398.34,398.51,19073.0,398.87,400.27,398.34,398.51,19073.0
2022-08-10 15:00:00,398.36,401.57,398.34,400.25,89540.0,398.36,401.57,398.34,400.25,89540.0
2022-08-11 09:30:00,401.85,405.0,401.3,403.5,83252.0,401.85,405.0,401.3,403.5,83252.0
2022-08-11 10:00:00,403.96,409.95,403.46,409.03,20876.0,403.96,409.95,403.46,409.03,20876.0
2022-08-11 11:00:00,409.03,409.51,402.01,402.83,18710.0,409.03,409.51,402.01,402.83,18710.0
2022-08-11 12:00:00,402.64,404.23,401.34,403.44,34703.0,402.64,404.23,401.34,403.44,34703.0
2022-08-11 13:00:00,403.42,404.02,401.51,401.79,17104.0,403.42,404.02,401.51,401.79,17104.0
2022-08-11 14:00:00,401.58,401.98,397.57,398.06,26551.0,401.58,401.98,397.57,398.06,26551.0
2022-08-11 15:00:00,397.46,397.73,395.14,396.81,63792.0,397.46,397.73,395.14,396.81,63792.0
2022-08-12 09:30:00,398.3,407.09,395.08,397.53,18186.0,398.3,407.09,395.08,397.53,18186.0
2022-08-12 10:00:00,397.89,398.43,393.88,395.99,40808.0,397.89,398.43,393.88,395.99,40808.0
2022-08-12 11:00:00,395.76,398.78,395.11,396.63,14393.0,395.76,398.78,395.11,396.63,14393.0
2022-08-12 12:00:00,396.73,397.51,395.7,395.75,31898.0,396.73,397.51,395.7,395.75,31898.0
2022-08-12 13:00:00,395.85,395.9,394.55,395.16,21497.0,395.85,395.9,394.55,395.16,21497.0
2022-08-12 14:00:00,395.01,396.57,394.72,396.24,19108.0,395.01,396.57,394.72,396.24,19108.0
2022-08-12 15:00:00,396.71,397.41,396.19,396.47,97768.0,396.71,397.41,396.19,396.47,97768.0
2022-08-15 09:30:00,398.63,398.63,393.65,397.1,17698.0,398.63,398.63,393.65,397.1,17698.0
2022-08-15 10:00:00,396.9,397.28,390.11,390.12,22355.0,396.9,397.28,390.11,390.12,22355.0
2022-08-15 11:00:00,390.09,393.04,387.87,391.8,20950.0,390.09,393.04,387.87,391.8,20950.0
2022-08-15 12:00:00,391.69,391.69,389.75,390.49,15086.0,391.69,391.69,389.75,390.49,15086.0
2022-08-15 13:00:00,390.22,392.26,389.98,392.22,33666.0,390.22,392.26,389.98,392.22,33666.0
2022-08-15 14:00:00,392.21,393.13,390.93,391.91,53290.0,392.21,393.13,390.93,391.91,53290.0
2022-08-15 15:00:00,391.87,391.93,390.07,390.68,68268.0,391.87,391.93,390.07,390.68,68268.0
2022-08-16 09:30:00,387.9,387.9,375.71,376.25,36032.0,387.9,387.9,375.71,376.25,36032.0
2022-08-16 10:00:00,376.36,377.67,370.95,374.1,56612.0,376.36,377.67,370.95,374.1,56612.0
2022-08-16 11:00:00,373.73,382.38,373.49,382.11,21014.0,373.73,382.38,373.49,382.11,21014.0
2022-08-16 12:00:00,382.06,383.01,380.19,380.73,61255.0,382.06,383.01,380.19,380.73,61255.0
2022-08-16 13:00:00,380.56,385.15,380.56,384.4,24695.0,380.56,385.15,380.56,384.4,24695.0
2022-08-16 14:00:00,384.41,386.17,381.08,381.46,35632.0,384.41,386.17,381.08,381.46,35632.0
2022-08-16 15:00:00,381.15,383.69,380.7,382.41,71477.0,381.15,383.69,380.7,382.41,71477.0
2022-08-17 09:30:00,377.73,379.34,371.62,374.05,27264.0,377.73,379.34,371.62,374.05,27264.0
2022-08-17 10:00:00,373.41,373.42,368.17,369.23,48506.0,373.41,373.42,368.17,369.23,48506.0
2022-08-17 11:00:00,369.22,370.83,368.22,369.05,11090.0,369.22,370.83,368.22,369.05,11090.0
2022-08-17 12:00:00,369.88,371.42,369.25,370.73,11200.0,369.88,371.42,369.25,370.73,11200.0
2022-08-17 13:00:00,370.65,371.6,368.74,370.54,19515.0,370.65,371.6,368.74,370.54,19515.0
2022-08-17 14:00:00,370.84,376.74,370.74,375.91,47568.0,370.84,376.74,370.74,375.91,47568.0
2022-08-17 15:00:00,375.85,376.03,371.78,374.01,106264.0,375.85,376.03,371.78,374.01,106264.0
2022-08-18 09:30:00,373.44,374.01,366.25,372.01,37060.0,373.44,374.01,366.25,372.01,37060.0
2022-08-18 10:00:00,371.85,374.7,369.43,372.62,35373.0,371.85,374.7,369.43,372.62,35373.0
2022-08-18 11:00:00,372.88,376.1,371.59,373.75,85546.0,372.88,376.1,371.59,373.75,85546.0
2022-08-18 12:00:00,372.93,374.43,372.85,373.32,26872.0,372.93,374.43,372.85,373.32,26872.0
2022-08-18 13:00:00,373.27,374.24,371.85,372.4,32099.0,373.27,374.24,371.85,372.4,32099.0
2022-08-18 14:00:00,372.35,374.61,371.63,373.84,51468.0,372.35,374.61,371.63,373.84,51468.0
2022-08-18 15:00:00,373.84,375.84,373.77,374.84,99279.0,373.84,375.84,373.77,374.84,99279.0
2022-08-19 09:30:00,372.53,375.05,370.68,370.68,29895.0,372.53,375.05,370.68,370.68,29895.0
2022-08-19 10:00:00,370.61,374.87,369.78,372.96,43748.0,370.61,374.87,369.78,372.96,43748.0
2022-08-19 11:00:00,372.98,375.91,372.38,374.55,88372.0,372.98,375.91,372.38,374.55,88372.0
2022-08-19 12:00:00,374.53,376.24,373.2,376.16,92916.0,374.53,376.24,373.2,376.16,92916.0
2022-08-19 13:00:00,376.13,376.67,373.97,375.43,26539.0,376.13,376.67,373.97,375.43,26539.0
2022-08-19 14:00:00,375.84,375.84,374.19,374.19,18495.0,375.84,375.84,374.19,374.19,18495.0
2022-08-19 15:00:00,374.22,376.11,373.29,373.62,74797.0,374.22,376.11,373.29,373.62,74797.0
2022-08-22 09:30:00,368.16,369.0,365.41,365.45,33257.0,368.16,369.0,365.41,365.45,33257.0
2022-08-22 10:00:00,365.5,365.5,362.02,362.32,39153.0,365.5,365.5,362.02,362.32,39153.0
2022-08-22 11:00:00,361.65,362.85,360.2,361.15,20400.0,361.65,362.85,360.2,361.15,20400.0
2022-08-22 12:00:00,361.22,361.74,359.17,359.17,14423.0,361.22,361.74,359.17,359.17,14423.0
2022-08-22 13:00:00,359.43,360.13,357.2,357.4,23388.0,359.43,360.13,357.2,357.4,23388.0
2022-08-22 14:00:00,357.01,357.31,356.12,357.0,22678.0,357.01,357.31,356.12,357.0,22678.0
2022-08-22 15:00:00,357.07,358.54,356.38,358.4,79632.0,357.07,358.54,356.38,358.4,79632.0
2022-08-23 09:30:00,356.06,356.69,352.3,354.92,11555.0,356.06,356.69,352.3,354.92,11555.0
2022-08-23 10:00:00,355.34,359.12,352.56,353.32,20832.0,355.34,359.12,352.56,353.32,20832.0
2022-08-23 11:00:00,353.06,356.16,353.06,354.25,9183.0,353.06,356.16,353.06,354.25,9183.0
2022-08-23 12:00:00,354.73,355.31,353.4,355.16,15095.0,354.73,355.31,353.4,355.16,15095.0
2022-08-23 13:00:00,355.26,356.89,354.37,355.63,16051.0,355.26,356.89,354.37,355.63,16051.0
2022-08-23 14:00:00,355.7,357.64,355.32,357.43,13122.0,355.7,357.64,355.32,357.43,13122.0
2022-08-23 15:00:00,357.68,358.12,356.35,356.93,48964.0,357.68,358.12,356.35,356.93,48964.0
2022-08-24 09:30:00,358.16,361.54,356.04,359.32,36049.0,358.16,361.54,356.04,359.32,36049.0
2022-08-24 10:00:00,359.63,360.19,355.5,358.55,49558.0,359.63,360.19,355.5,358.55,49558.0
2022-08-24 11:00:00,357.87,360.5,357.87,360.5,86333.0,357.87,360.5,357.87,360.5,86333.0
2022-08-24 12:00:00,361.04,361.87,359.63,360.24,15099.0,361.04,361.87,359.63,360.24,15099.0
2022-08-24 13:00:00,360.32,362.45,360.21,361.9,20892.0,360.32,362.45,360.21,361.9,20892.0
2022-08-24 14:00:00,361.62,362.05,360.59,361.67,19402.0,361.62,362.05,360.59,361.67,19402.0
2022-08-24 15:00:00,361.6,362.75,360.27,360.64,53795.0,361.6,362.75,360.27,360.64,53795.0
2022-08-25 09:30:00,362.64,364.87,360.9,363.16,7750.0,362.64,364.87,360.9,363.16,7750.0
2022-08-25 10:00:00,363.72,366.59,363.37,364.87,11599.0,363.72,366.59,363.37,364.87,11599.0
2022-08-25 11:00:00,364.32,366.6,363.05,365.88,24285.0,364.32,366.6,363.05,365.88,24285.0
2022-08-25 12:00:00,366.81,367.55,365.25,365.9,16785.0,366.81,367.55,365.25,365.9,16785.0
2022-08-25 13:00:00,365.6,368.52,365.58,368.31,16376.0,365.6,368.52,365.58,368.31,16376.0
2022-08-25 14:00:00,368.12,370.45,367.44,367.51,31878.0,368.12,370.45,367.44,367.51,31878.0
2022-08-25 15:00:00,367.79,371.87,367.53,371.2,62749.0,367.79,371.87,367.53,371.2,62749.0
2022-08-26 09:30:00,371.5,374.5,369.17,369.42,17695.0,371.5,374.5,369.17,369.42,17695.0
2022-08-26 10:00:00,370.52,371.43,360.8,362.56,33612.0,370.52,371.43,360.8,362.56,33612.0
2022-08-26 11:00:00,362.18,362.18,358.26,359.3,17333.0,362.18,362.18,358.26,359.3,17333.0
2022-08-26 12:00:00,359.2,359.2,355.54,356.49,11453.0,359.2,359.2,355.54,356.49,11453.0
2022-08-26 13:00:00,356.45,356.45,354.12,354.34,11672.0,356.45,356.45,354.12,354.34,11672.0
2022-08-26 14:00:00,354.59,355.0,352.59,353.45,32278.0,354.59,355.0,352.59,353.45,32278.0
2022-08-26 15:00:00,353.39,353.7,349.13,349.89,89390.0,353.39,353.7,349.13,349.89,89390.0
2022-08-29 09:30:00,346.97,349.58,346.01,347.75,21360.0,346.97,349.58,346.01,347.75,21360.0
2022-08-29 10:00:00,347.52,351.21,345.94,347.07,24385.0,347.52,351.21,345.94,347.07,24385.0
2022-08-29 11:00:00,347.83,348.9,345.75,347.04,27810.0,347.83,348.9,345.75,347.04,27810.0
2022-08-29 12:00:00,347.47,349.96,347.47,349.2,18909.0,347.47,349.96,347.47,349.2,18909.0
2022-08-29 13:00:00,349.62,351.52,348.37,351.52,19674.0,349.62,351.52,348.37,351.52,19674.0
2022-08-29 14:00:00,351.4,351.4,349.55,350.73,21268.0,351.4,351.4,349.55,350.73,21268.0
2022-08-29 15:00:00,351.06,351.85,348.87,349.21,59383.0,351.06,351.85,348.87,349.21,59383.0
2022-08-30 09:30:00,350.62,353.69,348.66,351.3,20798.0,350.62,353.69,348.66,351.3,20798.0
2022-08-30 10:00:00,351.62,351.69,347.23,348.95,27842.0,351.62,351.69,347.23,348.95,27842.0
2022-08-30 11:00:00,348.81,349.5,347.34,348.71,11267.0,348.81,349.5,347.34,348.71,11267.0
2022-08-30 12:00:00,349.18,350.2,347.47,348.46,15784.0,349.18,350.2,347.47,348.46,15784.0
2022-08-30 13:00:00,348.16,348.32,345.65,347.02,15590.0,348.16,348.32,345.65,347.02,15590.0
2022-08-30 14:00:00,347.14,348.49,346.34,348.02,20733.0,347.14,348.49,346.34,348.02,20733.0
2022-08-30 15:00:00,347.97,350.47,346.79,349.03,52784.0,347.97,350.47,346.79,349.03,52784.0
2022-08-31 09:30:00,353.97,356.07,352.57,353.87,15624.0,353.97,356.07,352.57,353.87,15624.0
2022-08-31 10:00:00,352.89,353.16,349.2,349.2,43282.0,352.89,353.16,349.2,349.2,43282.0
2022-08-31 11:00:00,348.53,351.05,347.84,349.85,21354.0,348.53,351.05,347.84,349.85,21354.0
2022-08-31 12:00:00,349.56,349.99,348.94,349.43,10947.0,349.56,349.99,348.94,349.43,10947.0
2022-08-31 13:00:00,349.01,349.01,346.25,347.41,12049.0,349.01,349.01,346.25,347.41,12049.0
2022-08-31 14:00:00,347.95,350.27,347.35,349.38,36279.0,347.95,350.27,347.35,349.38,36279.0
2022-08-31 15:00:00,349.47,350.42,347.32,347.62,85108.0,349.47,350.42,347.32,347.62,85108.0
2022-09-01 09:30:00,345.14,345.52,342.09,343.96,16387.0,345.14,345.52,342.09,343.96,16387.0
2022-09-01 10:00:00,343.61,343.61,337.9,339.09,23029.0,343.61,343.61,337.9,339.09,23029.0
2022-09-01 11:00:00,338.75,342.06,338.75,340.37,25826.0,338.75,342.06,338.75,340.37,25826.0
2022-09-01 12:00:00,340.8,343.72,340.66,342.23,32062.0,340.8,343.72,340.66,342.23,32062.0
2022-09-01 13:00:00,342.0,345.04,341.97,344.0,22217.0,342.0,345.04,341.97,344.0,22217.0
2022-09-01 14:00:00,344.07,347.22,343.24,346.89,14384.0,344.07,347.22,343.24,346.89,14384.0
2022-09-01 15:00:00,346.78,350.5,346.3,350.13,62670.0,346.78,350.5,346.3,350.13,62670.0
2022-09-02 09:30:00,354.57,355.59,349.31,349.31,13448.0,354.57,355.59,349.31,349.31,13448.0
2022-09-02 10:00:00,349.32,353.69,346.92,351.82,21153.0,349.32,353.69,346.92,351.82,21153.0
2022-09-02 11:00:00,351.96,354.38,351.63,353.19,24286.0,351.96,354.38,351.63,353.19,24286.0
2022-09-02 12:00:00,353.19,353.78,346.54,347.0,22439.0,353.19,353.78,346.54,347.0,22439.0
2022-09-02 13:00:00,346.12,346.41,342.87,342.94,15951.0,346.12,346.41,342.87,342.94,15951.0
2022-09-02 14:00:00,343.23,344.7,342.61,342.86,10813.0,343.23,344.7,342.61,342.86,10813.0
2022-09-02 15:00:00,342.99,344.29,341.13,343.82,35160.0,342.99,344.29,341.13,343.82,35160.0
2022-09-06 09:30:00,343.79,346.32,342.0,345.0,33959.0,343.79,346.32,342.0,345.0,33959.0
2022-09-06 10:00:00,344.8,346.89,340.2,345.65,47379.0,344.8,346.89,340.2,345.65,47379.0
2022-09-06 11:00:00,345.39,346.9,344.01,345.26,23703.0,345.39,346.9,344.01,345.26,23703.0
2022-09-06 12:00:00,345.06,346.49,341.2,343.07,26003.0,345.06,346.49,341.2,343.07,26003.0
2022-09-06 13:00:00,343.0,343.03,340.01,341.06,10849.0,343.0,343.03,340.01,341.06,10849.0
2022-09-06 14:00:00,340.93,342.96,340.92,342.43,16431.0,340.93,342.96,340.92,342.43,16431.0
2022-09-06 15:00:00,342.64,343.11,340.18,341.85,65466.0,342.64,343.11,340.18,341.85,65466.0
2022-09-07 09:30:00,343.63,345.75,343.03,343.03,8850.0,343.63,345.75,343.03,343.03,8850.0
2022-09-07 10:00:00,342.57,345.16,341.4,344.6,23493.0,342.57,345.16,341.4,344.6,23493.0
2022-09-07 11:00:00,344.15,349.5,344.15,349.13,24645.0,344.15,349.5,344.15,349.13,24645.0
2022-09-07 12:00:00,349.02,351.74,348.92,351.09,16720.0,349.02,351.74,348.92,351.09,16720.0
2022-09-07 13:00:00,351.11,353.21,351.11,352.83,10283.0,351.11,353.21,351.11,352.83,10283.0
2022-09-07 14:00:00,352.96,355.59,352.75,355.59,10675.0,352.96,355.59,352.75,355.59,10675.0
2022-09-07 15:00:00,355.58,355.71,354.15,354.55,39986.0,355.58,355.71,354.15,354.55,39986.0
2022-09-08 09:30:00,349.38,356.0,349.22,356.0,19328.0,349.38,356.0,349.22,356.0,19328.0
2022-09-08 10:00:00,355.26,359.66,353.05,359.66,14500.0,355.26,359.66,353.05,359.66,14500.0
2022-09-08 11:00:00,360.27,362.98,359.66,362.19,17334.0,360.27,362.98,359.66,362.19,17334.0
2022-09-08 12:00:00,362.85,362.85,355.71,358.83,27652.0,362.85,362.85,355.71,358.83,27652.0
2022-09-08 13:00:00,358.98,362.46,358.46,361.85,24652.0,358.98,362.46,358.46,361.85,24652.0
2022-09-08 14:00:00,361.95,363.95,361.54,363.05,27826.0,361.95,363.95,361.54,363.05,27826.0
2022-09-08 15:00:00,362.77,365.06,362.15,364.95,53969.0,362.77,365.06,362.15,364.95,53969.0
2022-09-09 09:30:00,365.79,369.69,365.2,369.0,22787.0,365.79,369.69,365.2,369.0,22787.0
2022-09-09 10:00:00,369.26,373.39,369.23,372.74,22013.0,369.26,373.39,369.23,372.74,22013.0
2022-09-09 11:00:00,372.73,374.48,371.11,373.59,19072.0,372.73,374.48,371.11,373.59,19072.0
2022-09-09 12:00:00,373.66,374.5,373.04,374.5,17824.0,373.66,374.5,373.04,374.5,17824.0
2022-09-09 13:00:00,374.58,376.0,373.83,374.55,20582.0,374.58,376.0,373.83,374.55,20582.0
2022-09-09 14:00:00,374.64,374.64,371.99,374.36,40767.0,374.64,374.64,371.99,374.36,40767.0
2022-09-09 15:00:00,374.43,376.44,373.46,374.21,103881.0,374.43,376.44,373.46,374.21,103881.0
2022-09-12 09:30:00,375.66,377.56,374.7,376.19,14596.0,375.66,377.56,374.7,376.19,14596.0
2022-09-12 10:00:00,375.78,379.61,375.22,376.67,49681.0,375.78,379.61,375.22,376.67,49681.0
2022-09-12 11:00:00,376.49,377.87,373.87,374.23,35370.0,376.49,377.87,373.87,374.23,35370.0
2022-09-12 12:00:00,374.18,377.05,373.47,377.05,8655.0,374.18,377.05,373.47,377.05,8655.0
2022-09-12 13:00:00,376.54,376.79,375.09,376.64,16112.0,376.54,376.79,375.09,376.64,16112.0
2022-09-12 14:00:00,376.52,376.76,373.89,374.76,15960.0,376.52,376.76,373.89,374.76,15960.0
2022-09-12 15:00:00,374.56,376.75,374.42,376.75,54319.0,374.56,376.75,374.42,376.75,54319.0
2022-09-13 09:30:00,363.72,364.0,354.0,354.09,41568.0,363.72,364.0,354.0,354.09,41568.0
2022-09-13 10:00:00,354.32,354.33,348.53,348.93,65982.0,354.32,354.33,348.53,348.93,65982.0
2022-09-13 11:00:00,348.93,354.05,348.14,352.36,40690.0,348.93,354.05,348.14,352.36,40690.0
2022-09-13 12:00:00,352.16,356.28,351.63,356.19,71646.0,352.16,356.28,351.63,356.19,71646.0
2022-09-13 13:00:00,356.17,358.42,355.54,357.3,63124.0,356.17,358.42,355.54,357.3,63124.0
2022-09-13 14:00:00,357.34,357.61,353.02,353.85,17597.0,357.34,357.61,353.02,353.85,17597.0
2022-09-13 15:00:00,353.76,354.21,349.49,350.43,77306.0,353.76,354.21,349.49,350.43,77306.0
2022-09-14 09:30:00,349.82,352.44,347.89,352.44,17349.0,349.82,352.44,347.89,352.44,17349.0
2022-09-14 10:00:00,352.77,353.25,348.18,351.79,25309.0,352.77,353.25,348.18,351.79,25309.0
2022-09-14 11:00:00,351.66,352.94,350.19,351.78,15091.0,351.66,352.94,350.19,351.78,15091.0
2022-09-14 12:00:00,351.76,353.94,350.35,352.97,36528.0,351.76,353.94,350.35,352.97,36528.0
2022-09-14 13:00:00,353.51,353.55,349.01,349.6,13161.0,353.51,353.55,349.01,349.6,13161.0
2022-09-14 14:00:00,349.65,351.11,349.01,350.19,17795.0,349.65,351.11,349.01,350.19,17795.0
2022-09-14 15:00:00,350.09,350.81,347.73,350.54,50508.0,350.09,350.81,347.73,350.54,50508.0
2022-09-15 09:30:00,350.88,361.38,350.88,361.0,41276.0,350.88,361.38,350.88,361.0,41276.0
2022-09-15 10:00:00,360.72,363.8,352.45,353.16,31205.0,360.72,363.8,352.45,353.16,31205.0
2022-09-15 11:00:00,352.44,352.99,349.38,350.74,29316.0,352.44,352.99,349.38,350.74,29316.0
2022-09-15 12:00:00,351.09,352.27,349.75,351.74,15658.0,351.09,352.27,349.75,351.74,15658.0
2022-09-15 13:00:00,352.02,355.74,352.02,353.89,16850.0,352.02,355.74,352.02,353.89,16850.0
2022-09-15 14:00:00,353.89,353.9,350.69,350.69,16835.0,353.89,353.9,350.69,350.69,16835.0
2022-09-15 15:00:00,351.12,351.41,348.87,349.83,63307.0,351.12,351.41,348.87,349.83,63307.0
2022-09-16 09:30:00,346.07,346.07,339.1,341.73,120384.0,346.07,346.07,339.1,341.73,120384.0
2022-09-16 10:00:00,342.15,345.28,339.73,342.19,27552.0,342.15,345.28,339.73,342.19,27552.0
2022-09-16 11:00:00,341.88,343.98,338.8,339.97,21179.0,341.88,343.98,338.8,339.97,21179.0
2022-09-16 12:00:00,339.72,340.18,337.61,339.7,24421.0,339.72,340.18,337.61,339.7,24421.0
2022-09-16 13:00:00,339.61,339.61,337.85,338.27,18925.0,339.61,339.61,337.85,338.27,18925.0
2022-09-16 14:00:00,338.19,342.29,338.19,341.89,43249.0,338.19,342.29,338.19,341.89,43249.0
2022-09-16 15:00:00,342.06,343.65,341.61,342.62,85666.0,342.06,343.65,341.61,342.62,85666.0
2022-09-19 09:30:00,340.51,342.35,337.05,337.86,13115.0,340.51,342.35,337.05,337.86,13115.0
2022-09-19 10:00:00,337.7,338.54,334.34,337.7,18385.0,337.7,338.54,334.34,337.7,18385.0
2022-09-19 11:00:00,337.62,338.65,334.18,334.92,15297.0,337.62,338.65,334.18,334.92,15297.0
2022-09-19 12:00:00,335.07,336.64,333.84,335.89,14986.0,335.07,336.64,333.84,335.89,14986.0
2022-09-19 13:00:00,335.8,336.15,334.85,335.34,12049.0,335.8,336.15,334.85,335.34,12049.0
2022-09-19 14:00:00,335.55,338.75,335.3,338.41,27249.0,335.55,338.75,335.3,338.41,27249.0
2022-09-19 15:00:00,339.18,340.4,338.68,339.8,45878.0,339.18,340.4,338.68,339.8,45878.0
2022-09-20 09:30:00,336.73,337.8,330.56,331.93,13606.0,336.73,337.8,330.56,331.93,13606.0
2022-09-20 10:00:00,332.06,338.29,332.06,337.83,16088.0,332.06,338.29,332.06,337.83,16088.0
2022-09-20 11:00:00,337.53,339.49,336.93,338.61,24302.0,337.53,339.49,336.93,338.61,24302.0
2022-09-20 12:00:00,338.14,338.47,335.25,335.6,12122.0,338.14,338.47,335.25,335.6,12122.0
2022-09-20 13:00:00,335.52,335.74,332.56,332.56,38988.0,335.52,335.74,332.56,332.56,38988.0
2022-09-20 14:00:00,332.6,336.63,332.6,336.27,28574.0,332.6,336.63,332.6,336.27,28574.0
2022-09-20 15:00:00,336.54,338.51,335.43,337.92,75777.0,336.54,338.51,335.43,337.92,75777.0
2022-09-21 09:30:00,339.49,344.85,339.21,344.7,19463.0,339.49,344.85,339.21,344.7,19463.0
2022-09-21 10:00:00,344.17,347.61,342.08,342.09,23609.0,344.17,347.61,342.08,342.09,23609.0
2022-09-21 11:00:00,342.08,343.37,341.79,343.01,19062.0,342.08,343.37,341.79,343.01,19062.0
2022-09-21 12:00:00,343.22,346.53,342.87,344.21,58741.0,343.22,346.53,342.87,344.21,58741.0
2022-09-21 13:00:00,343.87,348.87,343.84,348.87,18191.0,343.87,348.87,343.84,348.87,18191.0
2022-09-21 14:00:00,348.55,348.95,338.34,346.73,89310.0,348.55,348.95,338.34,346.73,89310.0
2022-09-21 15:00:00,347.2,348.59,333.09,333.47,120675.0,347.2,348.59,333.09,333.47,120675.0
2022-09-22 09:30:00,331.39,331.68,328.42,329.47,60967.0,331.39,331.68,328.42,329.47,60967.0
2022-09-22 10:00:00,328.31,329.81,326.74,327.74,79038.0,328.31,329.81,326.74,327.74,79038.0
2022-09-22 11:00:00,327.93,328.67,325.74,326.82,28351.0,327.93,328.67,325.74,326.82,28351.0
2022-09-22 12:00:00,327.27,329.15,327.06,327.47,30085.0,327.27,329.15,327.06,327.47,30085.0
2022-09-22 13:00:00,327.3,328.13,325.94,327.92,29843.0,327.3,328.13,325.94,327.92,29843.0
2022-09-22 14:00:00,328.02,328.25,326.12,327.93,20080.0,328.02,328.25,326.12,327.93,20080.0
2022-09-22 15:00:00,328.11,330.13,326.01,326.21,84326.0,328.11,330.13,326.01,326.21,84326.0
2022-09-23 09:30:00,325.41,327.5,321.79,323.57,44443.0,325.41,327.5,321.79,323.57,44443.0
2022-09-23 10:00:00,324.06,328.42,323.31,327.82,38349.0,324.06,328.42,323.31,327.82,38349.0
2022-09-23 11:00:00,327.59,328.35,325.39,326.3,19252.0,327.59,328.35,325.39,326.3,19252.0
2022-09-23 12:00:00,326.28,327.28,324.29,326.92,26594.0,326.28,327.28,324.29,326.92,26594.0
2022-09-23 13:00:00,326.53,328.97,326.53,328.53,30324.0,326.53,328.97,326.53,328.53,30324.0
2022-09-23 14:00:00,327.78,329.0,326.39,327.83,65289.0,327.78,329.0,326.39,327.83,65289.0
2022-09-23 15:00:00,327.97,334.76,327.97,334.31,118498.0,327.97,334.76,327.97,334.31,118498.0
2022-09-26 09:30:00,334.39,341.94,333.17,340.94,27705.0,334.39,341.94,333.17,340.94,27705.0
2022-09-26 10:00:00,340.42,341.46,336.21,337.93,46288.0,340.42,341.46,336.21,337.93,46288.0
2022-09-26 11:00:00,337.81,338.24,333.75,335.23,45048.0,337.81,338.24,333.75,335.23,45048.0
2022-09-26 12:00:00,334.75,334.75,331.42,332.96,28781.0,334.75,334.75,331.42,332.96,28781.0
2022-09-26 13:00:00,332.71,332.71,329.58,330.38,38354.0,332.71,332.71,329.58,330.38,38354.0
2022-09-26 14:00:00,330.03,332.62,329.88,332.14,26570.0,330.03,332.62,329.88,332.14,26570.0
2022-09-26 15:00:00,332.32,333.14,330.57,331.37,106591.0,332.32,333.14,330.57,331.37,106591.0
2022-09-27 09:30:00,335.64,337.82,334.08,335.58,63068.0,335.64,337.82,334.08,335.58,63068.0
2022-09-27 10:00:00,335.04,336.51,332.28,336.04,44531.0,335.04,336.51,332.28,336.04,44531.0
2022-09-27 11:00:00,336.14,336.38,333.94,334.57,22655.0,336.14,336.38,333.94,334.57,22655.0
2022-09-27 12:00:00,334.27,334.39,330.6,331.84,47244.0,334.27,334.39,330.6,331.84,47244.0
2022-09-27 13:00:00,331.6,331.6,328.4,328.4,22760.0,331.6,331.6,328.4,328.4,22760.0
2022-09-27 14:00:00,329.46,332.64,328.65,332.06,38076.0,329.46,332.64,328.65,332.06,38076.0
2022-09-27 15:00:00,331.82,331.83,328.64,329.89,47062.0,331.82,331.83,328.64,329.89,47062.0
2022-09-28 09:30:00,333.56,333.56,329.34,330.21,23951.0,333.56,333.56,329.34,330.21,23951.0
2022-09-28 10:00:00,330.22,334.14,329.3,332.7,29455.0,330.22,334.14,329.3,332.7,29455.0
2022-09-28 11:00:00,332.51,336.38,332.27,336.07,90070.0,332.51,336.38,332.27,336.07,90070.0
2022-09-28 12:00:00,336.0,336.82,334.85,335.44,31847.0,336.0,336.82,334.85,335.44,31847.0
2022-09-28 13:00:00,335.09,337.11,334.5,335.44,57535.0,335.09,337.11,334.5,335.44,57535.0
2022-09-28 14:00:00,335.55,335.65,333.35,333.98,29339.0,335.55,335.65,333.35,333.98,29339.0
2022-09-28 15:00:00,334.09,335.87,333.56,334.0,104038.0,334.09,335.87,333.56,334.0,104038.0
2022-09-29 09:30:00,330.0,332.47,326.57,328.69,13714.0,330.0,332.47,326.57,328.69,13714.0
2022-09-29 10:00:00,328.26,330.69,326.84,329.57,20462.0,328.26,330.69,326.84,329.57,20462.0
2022-09-29 11:00:00,329.48,333.12,328.42,332.71,16799.0,329.48,333.12,328.42,332.71,16799.0
2022-09-29 12:00:00,332.24,334.25,331.67,332.83,9754.0,332.24,334.25,331.67,332.83,9754.0
2022-09-29 13:00:00,332.72,333.12,331.33,331.33,10914.0,332.72,333.12,331.33,331.33,10914.0
2022-09-29 14:00:00,331.38,331.38,329.28,329.6,13174.0,331.38,331.38,329.28,329.6,13174.0
2022-09-29 15:00:00,329.8,332.28,329.8,331.99,61439.0,329.8,332.28,329.8,331.99,61439.0
2022-09-30 09:30:00,333.59,335.28,329.96,335.2,22457.0,333.59,335.28,329.96,335.2,22457.0
2022-09-30 10:00:00,335.28,340.72,333.45,340.26,31698.0,335.28,340.72,333.45,340.26,31698.0
2022-09-30 11:00:00,340.26,342.41,338.6,338.6,18270.0,340.26,342.41,338.6,338.6,18270.0
2022-09-30 12:00:00,338.41,338.42,335.43,335.56,13795.0,338.41,338.42,335.43,335.56,13795.0
2022-09-30 13:00:00,335.0,335.74,333.28,333.29,11267.0,335.0,335.74,333.28,333.29,11267.0
2022-09-30 14:00:00,332.98,333.28,328.88,329.0,52192.0,332.98,333.28,328.88,329.0,52192.0
2022-09-30 15:00:00,328.96,330.59,325.57,325.8,69026.0,328.96,330.59,325.57,325.8,69026.0
2022-10-03 09:30:00,328.0,330.0,322.45,324.37,46719.0,328.0,330.0,322.45,324.37,46719.0
2022-10-03 10:00:00,325.17,334.97,325.03,333.14,26506.0,325.17,334.97,325.03,333.14,26506.0
2022-10-03 11:00:00,332.19,335.0,331.74,332.65,13222.0,332.19,335.0,331.74,332.65,13222.0
2022-10-03 12:00:00,332.49,333.75,330.34,330.34,10101.0,332.49,333.75,330.34,330.34,10101.0
2022-10-03 13:00:00,331.82,335.31,331.74,334.89,6975.0,331.82,335.31,331.74,334.89,6975.0
2022-10-03 14:00:00,335.44,338.83,335.27,338.64,21978.0,335.44,338.83,335.27,338.64,21978.0
2022-10-03 15:00:00,338.19,338.55,336.09,336.56,51070.0,338.19,338.55,336.09,336.56,51070.0
2022-10-04 09:30:00,343.85,349.72,343.1,348.4,20220.0,343.85,349.72,343.1,348.4,20220.0
2022-10-04 10:00:00,348.4,350.52,347.58,349.67,30875.0,348.4,350.52,347.58,349.67,30875.0
2022-10-04 11:00:00,349.69,352.39,348.91,349.8,24088.0,349.69,352.39,348.91,349.8,24088.0
2022-10-04 12:00:00,350.18,351.84,349.32,349.94,14957.0,350.18,351.84,349.32,349.94,14957.0
2022-10-04 13:00:00,350.02,350.02,347.49,349.89,16191.0,350.02,350.02,347.49,349.89,16191.0
2022-10-04 14:00:00,349.79,350.03,346.98,347.17,28931.0,349.79,350.03,346.98,347.17,28931.0
2022-10-04 15:00:00,346.97,349.04,345.12,348.74,91464.0,346.97,349.04,345.12,348.74,91464.0
2022-10-05 09:30:00,343.31,347.07,343.31,345.94,23678.0,343.31,347.07,343.31,345.94,23678.0
2022-10-05 10:00:00,345.81,346.38,341.69,342.4,46231.0,345.81,346.38,341.69,342.4,46231.0
2022-10-05 11:00:00,341.88,345.53,339.84,343.94,29182.0,341.88,345.53,339.84,343.94,29182.0
2022-10-05 12:00:00,343.2,346.75,343.05,346.75,12339.0,343.2,346.75,343.05,346.75,12339.0
2022-10-05 13:00:00,346.8,348.54,346.37,347.48,27431.0,346.8,348.54,346.37,347.48,27431.0
2022-10-05 14:00:00,347.22,350.63,347.03,350.26,19578.0,347.22,350.63,347.03,350.26,19578.0
2022-10-05 15:00:00,350.32,352.2,349.45,349.96,47965.0,350.32,352.2,349.45,349.96,47965.0
2022-10-06 09:30:00,349.2,353.95,349.2,350.74,8757.0,349.2,353.95,349.2,350.74,8757.0
2022-10-06 10:00:00,351.26,351.26,345.88,349.87,16313.0,351.26,351.26,345.88,349.87,16313.0
2022-10-06 11:00:00,349.28,350.56,347.25,347.54,13032.0,349.28,350.56,347.25,347.54,13032.0
2022-10-06 12:00:00,347.39,348.34,346.95,348.03,14179.0,347.39,348.34,346.95,348.03,14179.0
2022-10-06 13:00:00,348.01,348.85,347.47,348.01,8330.0,348.01,348.85,347.47,348.01,8330.0
2022-10-06 14:00:00,347.94,348.03,345.33,345.69,11071.0,347.94,348.03,345.33,345.69,11071.0
2022-10-06 15:00:00,345.51,347.44,345.0,346.2,33583.0,345.51,347.44,345.0,346.2,33583.0
2022-10-07 09:30:00,341.4,342.53,338.08,338.39,84821.0,341.4,342.53,338.08,338.39,84821.0
2022-10-07 10:00:00,338.55,340.18,336.12,336.12,17577.0,338.55,340.18,336.12,336.12,17577.0
2022-10-07 11:00:00,336.31,336.74,333.49,335.11,20596.0,336.31,336.74,333.49,335.11,20596.0
2022-10-07 12:00:00,334.99,337.02,334.23,334.23,15490.0,334.99,337.02,334.23,334.23,15490.0
2022-10-07 13:00:00,334.18,335.1,332.95,333.03,14554.0,334.18,335.1,332.95,333.03,14554.0
2022-10-07 14:00:00,332.98,334.22,332.7,333.92,33317.0,332.98,334.22,332.7,333.92,33317.0
2022-10-07 15:00:00,334.25,335.11,331.57,333.28,96586.0,334.25,335.11,331.57,333.28,96586.0
2022-10-10 09:30:00,337.8,337.8,327.58,328.19,27402.0,337.8,337.8,327.58,328.19,27402.0
2022-10-10 10:00:00,328.21,330.7,323.15,323.95,53195.0,328.21,330.7,323.15,323.95,53195.0
2022-10-10 11:00:00,324.08,324.08,321.61,323.24,32524.0,324.08,324.08,321.61,323.24,32524.0
2022-10-10 12:00:00,322.52,322.69,319.38,319.8,25057.0,322.52,322.69,319.38,319.8,25057.0
2022-10-10 13:00:00,319.81,328.4,319.81,327.12,48618.0,319.81,328.4,319.81,327.12,48618.0
2022-10-10 14:00:00,327.4,327.95,325.91,326.42,16040.0,327.4,327.95,325.91,326.42,16040.0
2022-10-10 15:00:00,326.68,327.62,324.36,324.72,47904.0,326.68,327.62,324.36,324.72,47904.0
2022-10-11 09:30:00,324.8,324.8,319.8,321.17,18308.0,324.8,324.8,319.8,321.17,18308.0
2022-10-11 10:00:00,320.51,325.05,319.02,324.03,17257.0,320.51,325.05,319.02,324.03,17257.0
2022-10-11 11:00:00,323.85,328.8,323.85,328.37,14814.0,323.85,328.8,323.85,328.37,14814.0
2022-10-11 12:00:00,328.12,330.16,326.38,328.87,34160.0,328.12,330.16,326.38,328.87,34160.0
2022-10-11 13:00:00,328.86,330.37,328.08,330.14,18643.0,328.86,330.37,328.08,330.14,18643.0
2022-10-11 14:00:00,330.04,331.11,325.9,325.9,15751.0,330.04,331.11,325.9,325.9,15751.0
2022-10-11 15:00:00,325.94,326.94,324.52,325.71,56985.0,325.94,326.94,324.52,325.71,56985.0
2022-10-12 09:30:00,330.55,330.55,325.18,329.94,14074.0,330.55,330.55,325.18,329.94,14074.0
2022-10-12 10:00:00,329.62,330.37,326.76,326.76,15400.0,329.62,330.37,326.76,326.76,15400.0
2022-10-12 11:00:00,327.04,329.27,327.04,328.59,17166.0,327.04,329.27,327.04,328.59,17166.0
2022-10-12 12:00:00,328.81,329.36,326.78,328.4,14307.0,328.81,329.36,326.78,328.4,14307.0
2022-10-12 13:00:00,328.43,328.43,327.0,327.35,13925.0,328.43,328.43,327.0,327.35,13925.0
2022-10-12 14:00:00,327.73,328.73,326.69,327.19,32267.0,327.73,328.73,326.69,327.19,32267.0
2022-10-12 15:00:00,327.41,330.87,327.0,328.02,47380.0,327.41,330.87,327.0,328.02,47380.0
2022-10-13 09:30:00,318.3,325.0,317.06,324.3,29244.0,318.3,325.0,317.06,324.3,29244.0
2022-10-13 10:00:00,324.89,324.89,321.2,322.73,28700.0,324.89,324.89,321.2,322.73,28700.0
2022-10-13 11:00:00,322.63,339.4,322.41,336.05,42267.0,322.63,339.4,322.41,336.05,42267.0
2022-10-13 12:00:00,336.06,337.33,333.38,334.97,21157.0,336.06,337.33,333.38,334.97,21157.0
2022-10-13 13:00:00,335.12,339.66,334.68,337.33,26163.0,335.12,339.66,334.68,337.33,26163.0
2022-10-13 14:00:00,337.33,338.87,335.19,338.6,18073.0,337.33,338.87,335.19,338.6,18073.0
2022-10-13 15:00:00,338.13,339.53,334.79,334.94,54900.0,338.13,339.53,334.79,334.94,54900.0
2022-10-14 09:30:00,340.38,342.28,338.1,339.59,16611.0,340.38,342.28,338.1,339.59,16611.0
2022-10-14 10:00:00,339.59,339.59,330.21,330.87,28276.0,339.59,339.59,330.21,330.87,28276.0
2022-10-14 11:00:00,331.37,332.02,327.14,327.14,18770.0,331.37,332.02,327.14,327.14,18770.0
2022-10-14 12:00:00,327.28,329.36,326.02,327.69,13267.0,327.28,329.36,326.02,327.69,13267.0
2022-10-14 13:00:00,328.25,328.35,326.84,328.33,11165.0,328.25,328.35,326.84,328.33,11165.0
2022-10-14 14:00:00,328.7,328.7,324.82,325.41,19732.0,328.7,328.7,324.82,325.41,19732.0
2022-10-14 15:00:00,325.69,326.65,324.08,324.91,71151.0,325.69,326.65,324.08,324.91,71151.0
2022-10-17 09:30:00,332.4,342.67,331.33,340.24,29688.0,332.4,342.67,331.33,340.24,29688.0
2022-10-17 10:00:00,340.38,343.64,339.68,341.29,58878.0,340.38,343.64,339.68,341.29,58878.0
2022-10-17 11:00:00,341.11,342.89,339.21,342.27,18292.0,341.11,342.89,339.21,342.27,18292.0
2022-10-17 12:00:00,342.51,343.33,341.67,341.92,19430.0,342.51,343.33,341.67,341.92,19430.0
2022-10-17 13:00:00,341.3,342.02,340.01,340.74,9944.0,341.3,342.02,340.01,340.74,9944.0
2022-10-17 14:00:00,341.02,341.67,338.16,338.55,29952.0,341.02,341.67,338.16,338.55,29952.0
2022-10-17 15:00:00,338.14,340.73,337.71,339.49,53054.0,338.14,340.73,337.71,339.49,53054.0
2022-10-18 09:30:00,350.86,359.26,350.78,354.29,36821.0,350.86,359.26,350.78,354.29,36821.0
2022-10-18 10:00:00,355.0,356.86,349.96,350.83,37296.0,355.0,356.86,349.96,350.83,37296.0
2022-10-18 11:00:00,350.66,350.71,343.87,344.58,22636.0,350.66,350.71,343.87,344.58,22636.0
2022-10-18 12:00:00,344.54,345.45,342.86,344.09,18756.0,344.54,345.45,342.86,344.09,18756.0
2022-10-18 13:00:00,342.68,345.47,341.33,344.51,12128.0,342.68,345.47,341.33,344.51,12128.0
2022-10-18 14:00:00,345.11,345.38,339.81,341.12,21723.0,345.11,345.38,339.81,341.12,21723.0
2022-10-18 15:00:00,340.9,342.9,339.58,342.46,44544.0,340.9,342.9,339.58,342.46,44544.0
2022-10-19 09:30:00,339.89,342.64,334.85,335.54,14509.0,339.89,342.64,334.85,335.54,14509.0
2022-10-19 10:00:00,335.01,338.5,333.64,336.62,16148.0,335.01,338.5,333.64,336.62,16148.0
2022-10-19 11:00:00,336.53,337.65,335.11,336.27,8553.0,336.53,337.65,335.11,336.27,8553.0
2022-10-19 12:00:00,336.08,336.08,332.11,332.89,8388.0,336.08,336.08,332.11,332.89,8388.0
2022-10-19 13:00:00,332.72,333.4,330.75,332.59,11502.0,332.72,333.4,330.75,332.59,11502.0
2022-10-19 14:00:00,332.25,334.28,332.17,332.46,21257.0,332.25,334.28,332.17,332.46,21257.0
2022-10-19 15:00:00,332.54,335.75,332.46,335.6,61916.0,332.54,335.75,332.46,335.6,61916.0
2022-10-20 09:30:00,334.68,335.99,332.56,333.59,7815.0,334.68,335.99,332.56,333.59,7815.0
2022-10-20 10:00:00,333.24,339.59,333.24,338.75,17100.0,333.24,339.59,333.24,338.75,17100.0
2022-10-20 11:00:00,339.05,339.05,335.94,336.85,21389.0,339.05,339.05,335.94,336.85,21389.0
2022-10-20 12:00:00,335.84,336.02,332.3,333.48,21139.0,335.84,336.02,332.3,333.48,21139.0
2022-10-20 13:00:00,333.73,334.16,331.36,331.59,26891.0,333.73,334.16,331.36,331.59,26891.0
2022-10-20 14:00:00,331.69,333.37,331.53,332.79,23262.0,331.69,333.37,331.53,332.79,23262.0
2022-10-20 15:00:00,332.79,333.66,330.71,331.04,39705.0,332.79,333.66,330.71,331.04,39705.0
2022-10-21 09:30:00,331.14,331.14,320.81,329.51,53051.0,331.14,331.14,320.81,329.51,53051.0
2022-10-21 10:00:00,329.6,332.61,325.36,327.39,25718.0,329.6,332.61,325.36,327.39,25718.0
2022-10-21 11:00:00,327.13,330.33,326.25,329.71,17596.0,327.13,330.33,326.25,329.71,17596.0
2022-10-21 12:00:00,331.31,332.62,328.52,332.29,31163.0,331.31,332.62,328.52,332.29,31163.0
2022-10-21 13:00:00,332.4,334.46,332.27,334.23,11395.0,332.4,334.46,332.27,334.23,11395.0
2022-10-21 14:00:00,334.33,335.18,333.58,334.97,13046.0,334.33,335.18,333.58,334.97,13046.0
2022-10-21 15:00:00,334.97,338.46,334.72,337.61,56904.0,334.97,338.46,334.72,337.61,56904.0
2022-10-24 09:30:00,340.07,343.0,336.03,342.21,21357.0,340.07,343.0,336.03,342.21,21357.0
2022-10-24 10:00:00,341.99,341.99,337.11,341.21,20515.0,341.99,341.99,337.11,341.21,20515.0
2022-10-24 11:00:00,340.64,344.81,340.64,344.22,15841.0,340.64,344.81,340.64,344.22,15841.0
2022-10-24 12:00:00,344.22,345.0,343.23,343.34,17611.0,344.22,345.0,343.23,343.34,17611.0
2022-10-24 13:00:00,343.21,343.83,342.07,342.07,7832.0,343.21,343.83,342.07,342.07,7832.0
2022-10-24 14:00:00,342.6,344.92,341.6,344.62,19175.0,342.6,344.92,341.6,344.62,19175.0
2022-10-24 15:00:00,344.9,345.39,344.18,344.95,27823.0,344.9,345.39,344.18,344.95,27823.0
2022-10-25 09:30:00,345.88,354.11,345.88,353.38,16611.0,345.88,354.11,345.88,353.38,16611.0
2022-10-25 10:00:00,353.18,355.36,351.71,353.01,48607.0,353.18,355.36,351.71,353.01,48607.0
2022-10-25 11:00:00,352.51,355.47,352.07,354.91,20842.0,352.51,355.47,352.07,354.91,20842.0
2022-10-25 12:00:00,354.47,356.19,353.02,353.07,11885.0,354.47,356.19,353.02,353.07,11885.0
2022-10-25 13:00:00,353.07,353.99,352.41,353.63,14690.0,353.07,353.99,352.41,353.63,14690.0
2022-10-25 14:00:00,353.7,354.26,352.1,352.17,18459.0,353.7,354.26,352.1,352.17,18459.0
2022-10-25 15:00:00,352.42,352.72,350.93,352.4,112145.0,352.42,352.72,350.93,352.4,112145.0
2022-10-26 09:30:00,353.68,360.01,352.26,357.55,21347.0,353.68,360.01,352.26,357.55,21347.0
2022-10-26 10:00:00,356.76,364.22,356.45,362.49,56753.0,356.76,364.22,356.45,362.49,56753.0
2022-10-26 11:00:00,362.7,365.78,362.7,365.06,21869.0,362.7,365.78,362.7,365.06,21869.0
2022-10-26 12:00:00,365.67,365.69,360.63,360.95,12385.0,365.67,365.69,360.63,360.95,12385.0
2022-10-26 13:00:00,360.39,360.57,356.44,358.07,15806.0,360.39,360.57,356.44,358.07,15806.0
2022-10-26 14:00:00,358.17,359.09,356.72,358.22,22089.0,358.17,359.09,356.72,358.22,22089.0
2022-10-26 15:00:00,357.7,358.57,356.66,358.39,62141.0,357.7,358.57,356.66,358.39,62141.0
2022-10-27 09:30:00,359.77,360.98,353.03,353.5,37736.0,359.77,360.98,353.03,353.5,37736.0
2022-10-27 10:00:00,352.91,362.76,352.77,356.38,35164.0,352.91,362.76,352.77,356.38,35164.0
2022-10-27 11:00:00,355.58,357.83,353.47,354.54,16142.0,355.58,357.83,353.47,354.54,16142.0
2022-10-27 12:00:00,354.07,356.72,354.07,356.27,26475.0,354.07,356.72,354.07,356.27,26475.0
2022-10-27 13:00:00,356.31,358.65,355.84,356.47,16820.0,356.31,358.65,355.84,356.47,16820.0
2022-10-27 14:00:00,356.44,357.16,355.47,356.6,31660.0,356.44,357.16,355.47,356.6,31660.0
2022-10-27 15:00:00,356.9,358.38,355.73,356.14,65872.0,356.9,358.38,355.73,356.14,65872.0
2022-10-28 09:30:00,355.0,357.87,352.78,357.07,15662.0,355.0,357.87,352.78,357.07,15662.0
2022-10-28 10:00:00,357.6,360.64,353.43,360.1,20548.0,357.6,360.64,353.43,360.1,20548.0
2022-10-28 11:00:00,360.2,363.86,359.11,362.25,27681.0,360.2,363.86,359.11,362.25,27681.0
2022-10-28 12:00:00,362.06,365.21,362.06,362.54,14019.0,362.06,365.21,362.06,362.54,14019.0
2022-10-28 13:00:00,363.0,364.71,362.78,363.35,30209.0,363.0,364.71,362.78,363.35,30209.0
2022-10-28 14:00:00,363.16,363.69,360.99,362.55,28100.0,363.16,363.69,360.99,362.55,28100.0
2022-10-28 15:00:00,362.62,364.6,361.82,364.1,52111.0,362.62,364.6,361.82,364.1,52111.0
2022-10-31 09:30:00,361.03,367.42,361.03,364.07,26842.0,361.03,367.42,361.03,364.07,26842.0
2022-10-31 10:00:00,364.34,364.69,357.58,359.19,45121.0,364.34,364.69,357.58,359.19,45121.0
2022-10-31 11:00:00,358.91,363.94,358.38,361.63,50430.0,358.91,363.94,358.38,361.63,50430.0
2022-10-31 12:00:00,361.04,362.5,358.67,359.63,20497.0,361.04,362.5,358.67,359.63,20497.0
2022-10-31 13:00:00,359.37,361.3,357.61,357.95,26304.0,359.37,361.3,357.61,357.95,26304.0
2022-10-31 14:00:00,357.89,359.79,356.44,358.08,42424.0,357.89,359.79,356.44,358.08,42424.0
2022-10-31 15:00:00,357.72,359.97,356.28,359.83,77658.0,357.72,359.97,356.28,359.83,77658.0
2022-11-01 09:30:00,375.06,400.64,375.0,395.1,124734.0,375.06,400.64,375.0,395.1,124734.0
2022-11-01 10:00:00,395.58,396.01,388.33,389.14,100030.0,395.58,396.01,388.33,389.14,100030.0
2022-11-01 11:00:00,389.38,389.65,382.5,386.49,50282.0,389.38,389.65,382.5,386.49,50282.0
2022-11-01 12:00:00,385.47,388.9,384.46,387.1,33011.0,385.47,388.9,384.46,387.1,33011.0
2022-11-01 13:00:00,387.16,391.57,386.99,390.72,39623.0,387.16,391.57,386.99,390.72,39623.0
2022-11-01 14:00:00,391.03,395.15,390.55,394.78,41534.0,391.03,395.15,390.55,394.78,41534.0
2022-11-01 15:00:00,394.65,397.18,394.0,394.95,112848.0,394.65,397.18,394.0,394.95,112848.0
2022-11-02 09:30:00,390.32,390.73,382.31,385.61,51184.0,390.32,390.73,382.31,385.61,51184.0
2022-11-02 10:00:00,385.61,392.06,385.53,388.91,30795.0,385.61,392.06,385.53,388.91,30795.0
2022-11-02 11:00:00,389.36,390.19,383.43,383.71,46785.0,389.36,390.19,383.43,383.71,46785.0
2022-11-02 12:00:00,383.88,386.21,381.73,386.21,56159.0,383.88,386.21,381.73,386.21,56159.0
2022-11-02 13:00:00,386.44,387.93,385.82,387.16,23407.0,386.44,387.93,385.82,387.16,23407.0
2022-11-02 14:00:00,387.38,394.67,380.93,382.58,95959.0,387.38,394.67,380.93,382.58,95959.0
2022-11-02 15:00:00,382.5,385.58,371.38,372.57,108533.0,382.5,385.58,371.38,372.57,108533.0
2022-11-03 09:30:00,366.44,366.91,354.8,362.25,40369.0,366.44,366.91,354.8,362.25,40369.0
2022-11-03 10:00:00,362.44,375.48,362.43,375.46,54684.0,362.44,375.48,362.43,375.46,54684.0
2022-11-03 11:00:00,375.65,375.85,370.71,373.92,50890.0,375.65,375.85,370.71,373.92,50890.0
2022-11-03 12:00:00,373.65,373.76,368.86,369.88,212783.0,373.65,373.76,368.86,369.88,212783.0
2022-11-03 13:00:00,369.88,369.89,366.69,367.42,15422.0,369.88,369.89,366.69,367.42,15422.0
2022-11-03 14:00:00,367.97,371.51,367.53,371.3,28204.0,367.97,371.51,367.53,371.3,28204.0
2022-11-03 15:00:00,371.21,372.53,368.2,369.16,72541.0,371.21,372.53,368.2,369.16,72541.0
2022-11-04 09:30:00,370.92,370.92,357.57,360.31,20846.0,370.92,370.92,357.57,360.31,20846.0
2022-11-04 10:00:00,361.55,371.18,360.04,368.14,58180.0,361.55,371.18,360.04,368.14,58180.0
2022-11-04 11:00:00,368.32,371.08,363.05,363.27,27869.0,368.32,371.08,363.05,363.27,27869.0
2022-11-04 12:00:00,363.82,366.29,362.66,365.25,55731.0,363.82,366.29,362.66,365.25,55731.0
2022-11-04 13:00:00,365.33,366.82,363.24,363.85,27324.0,365.33,366.82,363.24,363.85,27324.0
2022-11-04 14:00:00,363.83,369.57,363.48,369.24,30935.0,363.83,369.57,363.48,369.24,30935.0
2022-11-04 15:00:00,368.57,372.11,368.45,371.94,49039.0,368.57,372.11,368.45,371.94,49039.0
2022-11-07 09:30:00,375.15,378.84,373.0,377.68,12939.0,375.15,378.84,373.0,377.68,12939.0
2022-11-07 10:00:00,378.78,381.2,375.97,379.15,14882.0,378.78,381.2,375.97,379.15,14882.0
2022-11-07 11:00:00,378.99,380.49,377.22,377.73,14594.0,378.99,380.49,377.22,377.73,14594.0
2022-11-07 12:00:00,377.24,379.79,376.33,378.23,9391.0,377.24,379.79,376.33,378.23,9391.0
2022-11-07 13:00:00,378.57,380.4,378.46,379.89,14562.0,378.57,380.4,378.46,379.89,14562.0
2022-11-07 14:00:00,380.56,383.66,380.56,383.19,23314.0,380.56,383.66,380.56,383.19,23314.0
2022-11-07 15:00:00,383.39,385.44,382.71,385.18,51762.0,383.39,385.44,382.71,385.18,51762.0
2022-11-08 09:30:00,386.25,386.58,379.19,383.41,9697.0,386.25,386.58,379.19,383.41,9697.0
2022-11-08 10:00:00,382.97,386.69,382.97,385.78,66439.0,382.97,386.69,382.97,385.78,66439.0
2022-11-08 11:00:00,385.8,392.29,385.79,391.48,16548.0,385.8,392.29,385.79,391.48,16548.0
2022-11-08 12:00:00,391.78,392.88,390.39,391.85,33959.0,391.78,392.88,390.39,391.85,33959.0
2022-11-08 13:00:00,391.64,393.3,384.73,384.73,24450.0,391.64,393.3,384.73,384.73,24450.0
2022-11-08 14:00:00,385.17,385.41,379.67,382.19,28533.0,385.17,385.41,379.67,382.19,28533.0
2022-11-08 15:00:00,382.05,385.15,382.05,382.9,66769.0,382.05,385.15,382.05,382.9,66769.0
2022-11-09 09:30:00,378.48,380.94,375.44,379.71,23319.0,378.48,380.94,375.44,379.71,23319.0
2022-11-09 10:00:00,379.24,381.95,377.71,380.11,22952.0,379.24,381.95,377.71,380.11,22952.0
2022-11-09 11:00:00,380.36,383.01,380.01,382.18,18470.0,380.36,383.01,380.01,382.18,18470.0
2022-11-09 12:00:00,382.28,383.29,381.29,382.62,18769.0,382.28,383.29,381.29,382.62,18769.0
2022-11-09 13:00:00,382.68,382.68,379.58,380.49,26193.0,382.68,382.68,379.58,380.49,26193.0
2022-11-09 14:00:00,380.49,381.61,379.21,379.76,26874.0,380.49,381.61,379.21,379.76,26874.0
2022-11-09 15:00:00,379.94,381.46,379.77,379.93,63692.0,379.94,381.46,379.77,379.93,63692.0
2022-11-10 09:30:00,400.87,406.95,399.92,406.95,29086.0,400.87,406.95,399.92,406.95,29086.0
2022-11-10 10:00:00,406.92,406.92,399.87,402.19,36617.0,406.92,406.92,399.87,402.19,36617.0
2022-11-10 11:00:00,401.45,406.61,400.77,406.24,30324.0,401.45,406.61,400.77,406.24,30324.0
2022-11-10 12:00:00,406.41,407.27,402.05,404.56,23798.0,406.41,407.27,402.05,404.56,23798.0
2022-11-10 13:00:00,405.0,410.04,404.5,409.61,19293.0,405.0,410.04,404.5,409.61,19293.0
2022-11-10 14:00:00,409.31,410.34,408.64,410.29,17342.0,409.31,410.34,408.64,410.29,17342.0
2022-11-10 15:00:00,409.74,417.47,409.36,415.95,80639.0,409.74,417.47,409.36,415.95,80639.0
2022-11-11 09:30:00,416.7,428.82,416.7,425.94,26688.0,416.7,428.82,416.7,425.94,26688.0
2022-11-11 10:00:00,425.94,439.49,424.37,438.26,58505.0,425.94,439.49,424.37,438.26,58505.0
2022-11-11 11:00:00,437.8,438.73,432.63,434.38,90532.0,437.8,438.73,432.63,434.38,90532.0
2022-11-11 12:00:00,433.69,437.8,433.41,437.11,33141.0,433.69,437.8,433.41,437.11,33141.0
2022-11-11 13:00:00,437.11,440.84,436.75,439.43,34148.0,437.11,440.84,436.75,439.43,34148.0
2022-11-11 14:00:00,439.35,442.2,438.86,441.05,40544.0,439.35,442.2,438.86,441.05,40544.0
2022-11-11 15:00:00,440.68,442.05,438.71,441.23,119225.0,440.68,442.05,438.71,441.23,119225.0
2022-11-14 09:30:00,443.05,446.74,435.7,435.7,29463.0,443.05,446.74,435.7,435.7,29463.0
2022-11-14 10:00:00,436.92,440.05,433.01,434.42,33676.0,436.92,440.05,433.01,434.42,33676.0
2022-11-14 11:00:00,434.43,435.24,432.13,433.45,39148.0,434.43,435.24,432.13,433.45,39148.0
2022-11-14 12:00:00,433.18,434.77,431.94,434.51,16694.0,433.18,434.77,431.94,434.51,16694.0
2022-11-14 13:00:00,434.25,435.33,433.51,434.34,18806.0,434.25,435.33,433.51,434.34,18806.0
2022-11-14 14:00:00,434.44,436.12,433.35,434.42,31301.0,434.44,436.12,433.35,434.42,31301.0
2022-11-14 15:00:00,434.36,435.23,427.79,428.3,47178.0,434.36,435.23,427.79,428.3,47178.0
2022-11-15 09:30:00,436.97,442.5,434.16,439.58,25587.0,436.97,442.5,434.16,439.58,25587.0
2022-11-15 10:00:00,438.84,441.21,432.66,436.4,52400.0,438.84,441.21,432.66,436.4,52400.0
2022-11-15 11:00:00,436.27,438.52,434.9,437.25,24586.0,436.27,438.52,434.9,437.25,24586.0
2022-11-15 12:00:00,437.48,438.13,436.44,437.01,20464.0,437.48,438.13,436.44,437.01,20464.0
2022-11-15 13:00:00,437.35,437.51,429.37,430.95,35756.0,437.35,437.51,429.37,430.95,35756.0
2022-11-15 14:00:00,430.69,436.3,428.71,435.92,20956.0,430.69,436.3,428.71,435.92,20956.0
2022-11-15 15:00:00,436.22,437.94,433.32,434.38,64955.0,436.22,437.94,433.32,434.38,64955.0
2022-11-16 09:30:00,435.2,437.2,431.6,435.05,18168.0,435.2,437.2,431.6,435.05,18168.0
2022-11-16 10:00:00,435.04,436.35,429.59,430.28,10169.0,435.04,436.35,429.59,430.28,10169.0
2022-11-16 11:00:00,430.77,432.19,429.57,431.52,14563.0,430.77,432.19,429.57,431.52,14563.0
2022-11-16 12:00:00,431.12,433.07,429.75,431.82,6247.0,431.12,433.07,429.75,431.82,6247.0
2022-11-16 13:00:00,431.24,432.81,430.52,430.59,7025.0,431.24,432.81,430.52,430.59,7025.0
2022-11-16 14:00:00,430.73,430.74,427.72,428.56,14891.0,430.73,430.74,427.72,428.56,14891.0
2022-11-16 15:00:00,428.64,428.64,425.27,425.93,61440.0,428.64,428.64,425.27,425.93,61440.0
2022-11-17 09:30:00,420.31,420.31,413.19,413.61,15696.0,420.31,420.31,413.19,413.61,15696.0
2022-11-17 10:00:00,413.94,415.11,409.85,410.18,28183.0,413.94,415.11,409.85,410.18,28183.0
2022-11-17 11:00:00,410.19,410.8,407.59,410.78,42816.0,410.19,410.8,407.59,410.78,42816.0
2022-11-17 12:00:00,411.02,414.31,409.51,414.31,27383.0,411.02,414.31,409.51,414.31,27383.0
2022-11-17 13:00:00,413.59,414.72,410.61,411.01,38400.0,413.59,414.72,410.61,411.01,38400.0
2022-11-17 14:00:00,411.1,411.99,407.94,409.65,26591.0,411.1,411.99,407.94,409.65,26591.0
2022-11-17 15:00:00,409.64,410.73,407.21,410.21,76362.0,409.64,410.73,407.21,410.21,76362.0
2022-11-18 09:30:00,414.09,416.62,411.71,414.97,17100.0,414.09,416.62,411.71,414.97,17100.0
2022-11-18 10:00:00,414.94,414.94,410.0,410.44,15828.0,414.94,414.94,410.0,410.44,15828.0
2022-11-18 11:00:00,410.67,412.53,410.14,411.43,14065.0,410.67,412.53,410.14,411.43,14065.0
2022-11-18 12:00:00,411.81,411.99,409.21,409.77,25694.0,411.81,411.99,409.21,409.77,25694.0
2022-11-18 13:00:00,410.19,410.82,408.45,409.54,6798.0,410.19,410.82,408.45,409.54,6798.0
2022-11-18 14:00:00,409.55,412.04,408.57,412.04,13089.0,409.55,412.04,408.57,412.04,13089.0
2022-11-18 15:00:00,411.83,414.67,411.83,414.13,28853.0,411.83,414.67,411.83,414.13,28853.0
2022-11-21 09:30:00,410.57,414.56,408.95,410.8,21022.0,410.57,414.56,408.95,410.8,21022.0
2022-11-21 10:00:00,411.16,415.77,409.56,415.41,14794.0,411.16,415.77,409.56,415.41,14794.0
2022-11-21 11:00:00,415.5,415.63,412.64,412.8,12132.0,415.5,415.63,412.64,412.8,12132.0
2022-11-21 12:00:00,412.6,413.4,410.63,410.99,7202.0,412.6,413.4,410.63,410.99,7202.0
2022-11-21 13:00:00,411.13,415.14,411.13,413.83,9556.0,411.13,415.14,411.13,413.83,9556.0
2022-11-21 14:00:00,414.15,415.24,413.2,413.63,8395.0,414.15,415.24,413.2,413.63,8395.0
2022-11-21 15:00:00,413.46,414.18,412.36,412.75,37965.0,413.46,414.18,412.36,412.75,37965.0
2022-11-22 09:30:00,413.48,413.48,407.31,407.87,9583.0,413.48,413.48,407.31,407.87,9583.0
2022-11-22 10:00:00,407.87,409.02,405.33,408.48,16041.0,407.87,409.02,405.33,408.48,16041.0
2022-11-22 11:00:00,408.78,410.87,407.85,407.85,15792.0,408.78,410.87,407.85,407.85,15792.0
2022-11-22 12:00:00,408.14,409.63,406.97,407.67,13539.0,408.14,409.63,406.97,407.67,13539.0
2022-11-22 13:00:00,407.53,410.95,407.53,410.95,8537.0,407.53,410.95,407.53,410.95,8537.0
2022-11-22 14:00:00,411.0,412.17,410.48,411.11,10114.0,411.0,412.17,410.48,411.11,10114.0
2022-11-22 15:00:00,411.14,412.6,410.78,412.07,51818.0,411.14,412.6,410.78,412.07,51818.0
2022-11-23 09:30:00,415.0,415.77,409.98,414.71,8940.0,415.0,415.77,409.98,414.71,8940.0
2022-11-23 10:00:00,414.72,417.6,413.64,417.6,17121.0,414.72,417.6,413.64,417.6,17121.0
2022-11-23 11:00:00,417.52,417.77,412.47,412.47,11791.0,417.52,417.77,412.47,412.47,11791.0
2022-11-23 12:00:00,413.67,414.62,412.4,412.54,5943.0,413.67,414.62,412.4,412.54,5943.0
2022-11-23 13:00:00,412.33,414.81,412.33,413.22,27422.0,412.33,414.81,412.33,413.22,27422.0
2022-11-23 14:00:00,413.22,416.08,412.44,415.4,35072.0,413.22,416.08,412.44,415.4,35072.0
2022-11-23 15:00:00,414.87,416.64,414.29,416.64,33842.0,414.87,416.64,414.29,416.64,33842.0
2022-11-25 09:30:00,412.19,413.85,407.31,408.4,15437.0,412.19,413.85,407.31,408.4,15437.0
2022-11-25 10:00:00,408.07,411.08,407.82,411.08,13554.0,408.07,411.08,407.82,411.08,13554.0
2022-11-25 11:00:00,410.7,412.36,410.24,411.69,12343.0,410.7,412.36,410.24,411.69,12343.0
2022-11-25 12:00:00,411.71,412.97,410.6,411.46,33491.0,411.71,412.97,410.6,411.46,33491.0
2022-11-28 09:30:00,406.57,407.86,403.74,404.19,16940.0,406.57,407.86,403.74,404.19,16940.0
2022-11-28 10:00:00,404.23,405.68,401.4,402.06,14101.0,404.23,405.68,401.4,402.06,14101.0
2022-11-28 11:00:00,402.16,403.2,401.27,402.75,32597.0,402.16,403.2,401.27,402.75,32597.0
2022-11-28 12:00:00,402.58,403.45,401.13,401.84,22365.0,402.58,403.45,401.13,401.84,22365.0
2022-11-28 13:00:00,402.48,404.51,402.48,403.52,17419.0,402.48,404.51,402.48,403.52,17419.0
2022-11-28 14:00:00,403.61,403.61,401.35,401.91,18459.0,403.61,403.61,401.35,401.91,18459.0
2022-11-28 15:00:00,401.85,402.2,398.88,400.1,52568.0,401.85,402.2,398.88,400.1,52568.0
2022-11-29 09:30:00,397.37,402.57,396.76,402.56,34056.0,397.37,402.57,396.76,402.56,34056.0
2022-11-29 10:00:00,402.06,404.06,400.7,403.54,17531.0,402.06,404.06,400.7,403.54,17531.0
2022-11-29 11:00:00,403.64,407.0,401.04,406.46,35326.0,403.64,407.0,401.04,406.46,35326.0
2022-11-29 12:00:00,406.21,408.81,405.83,407.21,17115.0,406.21,408.81,405.83,407.21,17115.0
2022-11-29 13:00:00,407.5,408.93,406.37,408.8,12047.0,407.5,408.93,406.37,408.8,12047.0
2022-11-29 14:00:00,409.21,410.04,406.13,407.09,14904.0,409.21,410.04,406.13,407.09,14904.0
2022-11-29 15:00:00,407.29,409.25,406.56,408.87,43577.0,407.29,409.25,406.56,408.87,43577.0
2022-11-30 09:30:00,407.5,412.49,406.99,410.16,13053.0,407.5,412.49,406.99,410.16,13053.0
2022-11-30 10:00:00,409.5,412.33,406.87,408.7,20199.0,409.5,412.33,406.87,408.7,20199.0
2022-11-30 11:00:00,408.38,409.98,407.33,408.81,19230.0,408.38,409.98,407.33,408.81,19230.0
2022-11-30 12:00:00,408.72,408.72,405.22,406.9,10429.0,408.72,408.72,405.22,406.9,10429.0
2022-11-30 13:00:00,407.22,416.57,407.22,416.54,10447.0,407.22,416.57,407.22,416.54,10447.0
2022-11-30 14:00:00,416.21,423.66,416.2,421.28,34094.0,416.21,423.66,416.2,421.28,34094.0
2022-11-30 15:00:00,421.38,427.72,421.12,425.87,66599.0,421.38,427.72,421.12,425.87,66599.0
2022-12-01 09:30:00,426.1,435.33,423.26,434.41,34467.0,426.1,435.33,423.26,434.41,34467.0
2022-12-01 10:00:00,435.26,436.3,429.66,435.0,27683.0,435.26,436.3,429.66,435.0,27683.0
2022-12-01 11:00:00,435.37,436.72,433.3,436.67,30396.0,435.37,436.72,433.3,436.67,30396.0
2022-12-01 12:00:00,436.16,439.46,433.36,438.17,17647.0,436.16,439.46,433.36,438.17,17647.0
2022-12-01 13:00:00,438.58,439.78,437.62,438.35,15516.0,438.58,439.78,437.62,438.35,15516.0
2022-12-01 14:00:00,438.16,438.75,435.78,438.37,17372.0,438.16,438.75,435.78,438.37,17372.0
2022-12-01 15:00:00,438.25,440.06,437.2,439.33,60860.0,438.25,440.06,437.2,439.33,60860.0
2022-12-02 09:30:00,428.55,429.18,423.0,427.11,22103.0,428.55,429.18,423.0,427.11,22103.0
2022-12-02 10:00:00,427.61,433.73,427.61,432.81,29903.0,427.61,433.73,427.61,432.81,29903.0
2022-12-02 11:00:00,432.81,435.77,432.07,435.01,14130.0,432.81,435.77,432.07,435.01,14130.0
2022-12-02 12:00:00,434.4,436.22,433.43,433.69,13017.0,434.4,436.22,433.43,433.69,13017.0
2022-12-02 13:00:00,433.71,433.93,432.37,432.52,6848.0,433.71,433.93,432.37,432.52,6848.0
2022-12-02 14:00:00,432.8,436.3,432.8,436.3,9955.0,432.8,436.3,432.8,436.3,9955.0
2022-12-02 15:00:00,436.25,437.87,434.27,435.33,31841.0,436.25,437.87,434.27,435.33,31841.0
2022-12-05 09:30:00,428.38,428.47,422.37,424.22,19727.0,428.38,428.47,422.37,424.22,19727.0
2022-12-05 10:00:00,423.82,428.86,421.73,427.47,11753.0,423.82,428.86,421.73,427.47,11753.0
2022-12-05 11:00:00,427.99,429.77,424.58,425.31,17126.0,427.99,429.77,424.58,425.31,17126.0
2022-12-05 12:00:00,425.0,425.58,420.82,421.39,18507.0,425.0,425.58,420.82,421.39,18507.0
2022-12-05 13:00:00,421.48,422.92,419.48,419.48,19032.0,421.48,422.92,419.48,419.48,19032.0
2022-12-05 14:00:00,419.18,421.59,419.07,421.07,8963.0,419.18,421.59,419.07,421.07,8963.0
2022-12-05 15:00:00,421.0,422.62,420.12,422.2,27932.0,421.0,422.62,420.12,422.2,27932.0
2022-12-06 09:30:00,421.44,422.79,419.68,419.68,8188.0,421.44,422.79,419.68,419.68,8188.0
2022-12-06 10:00:00,419.25,422.75,418.0,421.14,14138.0,419.25,422.75,418.0,421.14,14138.0
2022-12-06 11:00:00,421.02,422.98,419.29,419.29,18120.0,421.02,422.98,419.29,419.29,18120.0
2022-12-06 12:00:00,419.71,419.97,416.66,416.88,5622.0,419.71,419.97,416.66,416.88,5622.0
2022-12-06 13:00:00,416.63,418.61,413.98,415.9,22682.0,416.63,418.61,413.98,415.9,22682.0
2022-12-06 14:00:00,415.17,415.17,412.83,414.34,10651.0,415.17,415.17,412.83,414.34,10651.0
2022-12-06 15:00:00,414.39,415.67,411.94,415.4,35056.0,414.39,415.67,411.94,415.4,35056.0
2022-12-07 09:30:00,413.57,422.4,413.2,419.88,13303.0,413.57,422.4,413.2,419.88,13303.0
2022-12-07 10:00:00,419.31,423.97,418.73,423.79,31074.0,419.31,423.97,418.73,423.79,31074.0
2022-12-07 11:00:00,423.87,424.5,417.85,419.2,13511.0,423.87,424.5,417.85,419.2,13511.0
2022-12-07 12:00:00,419.23,421.27,418.03,421.27,8054.0,419.23,421.27,418.03,421.27,8054.0
2022-12-07 13:00:00,421.23,422.29,420.39,420.9,8113.0,421.23,422.29,420.39,420.9,8113.0
2022-12-07 14:00:00,420.19,420.75,418.79,418.79,8212.0,420.19,420.75,418.79,418.79,8212.0
2022-12-07 15:00:00,419.16,420.59,418.37,420.16,28961.0,419.16,420.59,418.37,420.16,28961.0
2022-12-08 09:30:00,419.65,427.74,417.97,427.18,14240.0,419.65,427.74,417.97,427.18,14240.0
2022-12-08 10:00:00,428.27,431.08,427.4,430.32,10079.0,428.27,431.08,427.4,430.32,10079.0
2022-12-08 11:00:00,430.61,430.69,424.95,426.06,20744.0,430.61,430.69,424.95,426.06,20744.0
2022-12-08 12:00:00,426.32,428.41,425.54,427.22,27376.0,426.32,428.41,425.54,427.22,27376.0
2022-12-08 13:00:00,427.53,428.21,426.19,426.57,10537.0,427.53,428.21,426.19,426.57,10537.0
2022-12-08 14:00:00,425.5,427.53,424.06,426.87,11810.0,425.5,427.53,424.06,426.87,11810.0
2022-12-08 15:00:00,426.41,429.19,426.23,428.49,35138.0,426.41,429.19,426.23,428.49,35138.0
2022-12-09 09:30:00,427.17,429.59,425.48,427.45,13729.0,427.17,429.59,425.48,427.45,13729.0
2022-12-09 10:00:00,427.84,427.89,421.85,424.13,28816.0,427.84,427.89,421.85,424.13,28816.0
2022-12-09 11:00:00,423.96,425.54,422.52,424.78,14990.0,423.96,425.54,422.52,424.78,14990.0
2022-12-09 12:00:00,424.88,425.63,423.09,425.03,3224.0,424.88,425.63,423.09,425.03,3224.0
2022-12-09 13:00:00,424.51,424.9,422.96,424.9,7366.0,424.51,424.9,422.96,424.9,7366.0
2022-12-09 14:00:00,423.98,424.33,423.27,423.84,8140.0,423.98,424.33,423.27,423.84,8140.0
2022-12-09 15:00:00,424.08,424.28,420.39,420.56,23802.0,424.08,424.28,420.39,420.56,23802.0
2022-12-12 09:30:00,422.35,423.42,418.65,422.52,13535.0,422.35,423.42,418.65,422.52,13535.0
2022-12-12 10:00:00,420.89,423.23,420.06,421.59,9981.0,420.89,423.23,420.06,421.59,9981.0
2022-12-12 11:00:00,421.52,422.18,419.95,420.78,7983.0,421.52,422.18,419.95,420.78,7983.0
2022-12-12 12:00:00,420.81,421.22,418.6,419.55,7969.0,420.81,421.22,418.6,419.55,7969.0
2022-12-12 13:00:00,419.55,419.94,417.91,419.02,21136.0,419.55,419.94,417.91,419.02,21136.0
2022-12-12 14:00:00,419.13,419.83,418.26,419.69,13757.0,419.13,419.83,418.26,419.69,13757.0
2022-12-12 15:00:00,419.72,423.26,419.72,423.11,28988.0,419.72,423.26,419.72,423.11,28988.0
2022-12-13 09:30:00,446.32,448.01,439.76,443.04,37743.0,446.32,448.01,439.76,443.04,37743.0
2022-12-13 10:00:00,441.22,442.85,438.82,441.2,41089.0,441.22,442.85,438.82,441.2,41089.0
2022-12-13 11:00:00,441.37,442.03,436.48,439.07,70979.0,441.37,442.03,436.48,439.07,70979.0
2022-12-13 12:00:00,438.75,440.2,433.16,433.59,32407.0,438.75,440.2,433.16,433.59,32407.0
2022-12-13 13:00:00,433.73,437.76,433.19,436.78,12675.0,433.73,437.76,433.19,436.78,12675.0
2022-12-13 14:00:00,437.2,438.97,436.04,437.41,14721.0,437.2,438.97,436.04,437.41,14721.0
2022-12-13 15:00:00,437.19,438.97,434.18,435.35,62857.0,437.19,438.97,434.18,435.35,62857.0
2022-12-14 09:30:00,432.09,434.85,428.9,434.85,12898.0,432.09,434.85,428.9,434.85,12898.0
2022-12-14 10:00:00,433.61,437.35,433.0,435.94,13512.0,433.61,437.35,433.0,435.94,13512.0
2022-12-14 11:00:00,435.72,437.25,434.59,436.04,14937.0,435.72,437.25,434.59,436.04,14937.0
2022-12-14 12:00:00,435.97,435.99,433.0,433.67,17371.0,435.97,435.99,433.0,433.67,17371.0
2022-12-14 13:00:00,434.02,439.6,433.77,438.21,15605.0,434.02,439.6,433.77,438.21,15605.0
2022-12-14 14:00:00,437.05,437.05,425.44,429.66,53051.0,437.05,437.05,425.44,429.66,53051.0
2022-12-14 15:00:00,429.55,435.6,426.58,430.06,66502.0,429.55,435.6,426.58,430.06,66502.0
2022-12-15 09:30:00,420.14,421.93,413.01,413.41,28036.0,420.14,421.93,413.01,413.41,28036.0
2022-12-15 10:00:00,413.23,416.2,413.23,414.5,17187.0,413.23,416.2,413.23,414.5,17187.0
2022-12-15 11:00:00,415.06,422.05,412.9,419.66,24869.0,415.06,422.05,412.9,419.66,24869.0
2022-12-15 12:00:00,419.94,421.17,417.51,417.82,5419.0,419.94,421.17,417.51,417.82,5419.0
2022-12-15 13:00:00,417.34,417.35,414.33,414.86,5724.0,417.34,417.35,414.33,414.86,5724.0
2022-12-15 14:00:00,414.72,416.66,413.27,416.06,10749.0,414.72,416.66,413.27,416.06,10749.0
2022-12-15 15:00:00,416.39,416.72,414.0,415.42,51212.0,416.39,416.72,414.0,415.42,51212.0
2022-12-16 09:30:00,411.02,413.35,408.66,413.16,89212.0,411.02,413.35,408.66,413.16,89212.0
2022-12-16 10:00:00,410.7,411.08,406.55,409.35,13522.0,410.7,411.08,406.55,409.35,13522.0
2022-12-16 11:00:00,409.84,411.93,408.42,408.59,13645.0,409.84,411.93,408.42,408.59,13645.0
2022-12-16 12:00:00,408.31,408.36,404.88,405.81,26086.0,408.31,408.36,404.88,405.81,26086.0
2022-12-16 13:00:00,405.84,407.46,405.64,406.54,26417.0,405.84,407.46,405.64,406.54,26417.0
2022-12-16 14:00:00,405.59,407.59,404.84,406.22,23836.0,405.59,407.59,404.84,406.22,23836.0
2022-12-16 15:00:00,406.45,408.22,405.37,407.55,68332.0,406.45,408.22,405.37,407.55,68332.0
2022-12-19 09:30:00,406.83,407.35,401.46,402.69,12343.0,406.83,407.35,401.46,402.69,12343.0
2022-12-19 10:00:00,402.94,408.78,402.31,407.17,23402.0,402.94,408.78,402.31,407.17,23402.0
2022-12-19 11:00:00,406.29,407.93,405.66,406.26,15683.0,406.29,407.93,405.66,406.26,15683.0
2022-12-19 12:00:00,406.99,407.39,404.07,404.07,11697.0,406.99,407.39,404.07,404.07,11697.0
2022-12-19 13:00:00,403.68,404.37,402.01,402.64,20161.0,403.68,404.37,402.01,402.64,20161.0
2022-12-19 14:00:00,402.48,402.48,400.42,401.38,16988.0,402.48,402.48,400.42,401.38,16988.0
2022-12-19 15:00:00,401.17,403.15,401.1,402.16,25161.0,401.17,403.15,401.1,402.16,25161.0
2022-12-20 09:30:00,401.42,402.45,395.1,400.09,16829.0,401.42,402.45,395.1,400.09,16829.0
2022-12-20 10:00:00,400.08,403.42,400.08,402.45,9944.0,400.08,403.42,400.08,402.45,9944.0
2022-12-20 11:00:00,402.45,403.66,400.0,403.66,18588.0,402.45,403.66,400.0,403.66,18588.0
2022-12-20 12:00:00,404.29,406.4,403.65,406.09,21269.0,404.29,406.4,403.65,406.09,21269.0
2022-12-20 13:00:00,406.4,406.89,405.17,405.35,17885.0,406.4,406.89,405.17,405.35,17885.0
2022-12-20 14:00:00,405.36,406.84,405.35,406.17,15593.0,405.36,406.84,405.35,406.17,15593.0
2022-12-20 15:00:00,406.4,406.77,404.73,405.8,42020.0,406.4,406.77,404.73,405.8,42020.0
2022-12-21 09:30:00,411.14,417.73,407.87,416.28,28762.0,411.14,417.73,407.87,416.28,28762.0
2022-12-21 10:00:00,417.02,421.55,415.64,420.5,21704.0,417.02,421.55,415.64,420.5,21704.0
2022-12-21 11:00:00,420.72,422.14,419.18,421.04,10059.0,420.72,422.14,419.18,421.04,10059.0
2022-12-21 12:00:00,421.25,421.35,417.89,418.56,7492.0,421.25,421.35,417.89,418.56,7492.0
2022-12-21 13:00:00,418.72,419.1,416.18,417.95,8780.0,418.72,419.1,416.18,417.95,8780.0
2022-12-21 14:00:00,418.03,418.76,414.86,415.54,11237.0,418.03,418.76,414.86,415.54,11237.0
2022-12-21 15:00:00,415.68,418.18,414.33,418.07,33500.0,415.68,418.18,414.33,418.07,33500.0
2022-12-22 09:30:00,411.25,413.23,410.01,411.86,8995.0,411.25,413.23,410.01,411.86,8995.0
2022-12-22 10:00:00,412.27,412.28,409.69,410.65,11916.0,412.27,412.28,409.69,410.65,11916.0
2022-12-22 11:00:00,410.34,410.34,406.34,407.33,17178.0,410.34,410.34,406.34,407.33,17178.0
2022-12-22 12:00:00,407.55,407.99,405.1,405.89,17276.0,407.55,407.99,405.1,405.89,17276.0
2022-12-22 13:00:00,405.14,405.16,403.22,404.98,20259.0,405.14,405.16,403.22,404.98,20259.0
2022-12-22 14:00:00,405.44,409.16,405.28,409.16,10407.0,405.44,409.16,405.28,409.16,10407.0
2022-12-22 15:00:00,409.32,413.16,408.71,412.95,34155.0,409.32,413.16,408.71,412.95,34155.0
2022-12-23 09:30:00,411.36,413.03,407.83,408.6,8841.0,411.36,413.03,407.83,408.6,8841.0
2022-12-23 10:00:00,408.15,412.27,408.08,410.52,14717.0,408.15,412.27,408.08,410.52,14717.0
2022-12-23 11:00:00,410.43,411.68,408.58,410.62,5511.0,410.43,411.68,408.58,410.62,5511.0
2022-12-23 12:00:00,411.01,412.39,410.47,410.63,8185.0,411.01,412.39,410.47,410.63,8185.0
2022-12-23 13:00:00,411.0,411.23,408.08,408.42,11485.0,411.0,411.23,408.08,408.42,11485.0
2022-12-23 14:00:00,408.28,409.91,408.27,409.91,1900.0,408.28,409.91,408.27,409.91,1900.0
2022-12-23 15:00:00,410.3,411.36,408.72,410.82,10835.0,410.3,411.36,408.72,410.82,10835.0
2022-12-27 09:30:00,410.61,410.61,402.58,407.09,18346.0,410.61,410.61,402.58,407.09,18346.0
2022-12-27 10:00:00,406.32,412.39,406.23,410.37,15753.0,406.32,412.39,406.23,410.37,15753.0
2022-12-27 11:00:00,410.71,412.13,408.12,408.17,14785.0,410.71,412.13,408.12,408.17,14785.0
2022-12-27 12:00:00,408.27,409.1,405.9,406.52,6909.0,408.27,409.1,405.9,406.52,6909.0
2022-12-27 13:00:00,406.51,407.65,403.52,403.77,6878.0,406.51,407.65,403.52,403.77,6878.0
2022-12-27 14:00:00,404.06,405.16,403.0,404.0,9310.0,404.06,405.16,403.0,404.0,9310.0
2022-12-27 15:00:00,404.09,406.37,403.86,404.97,31995.0,404.09,406.37,403.86,404.97,31995.0
2022-12-28 09:30:00,405.32,413.18,405.32,411.67,15309.0,405.32,413.18,405.32,411.67,15309.0
2022-12-28 10:00:00,411.12,411.4,405.59,405.59,16599.0,411.12,411.4,405.59,405.59,16599.0
2022-12-28 11:00:00,405.24,405.24,400.64,401.55,32236.0,405.24,405.24,400.64,401.55,32236.0
2022-12-28 12:00:00,401.81,403.58,400.89,403.58,3822.0,401.81,403.58,400.89,403.58,3822.0
2022-12-28 13:00:00,404.19,404.59,401.8,402.47,9653.0,404.19,404.59,401.8,402.47,9653.0
2022-12-28 14:00:00,402.49,403.61,400.87,400.94,25154.0,402.49,403.61,400.87,400.94,25154.0
2022-12-28 15:00:00,400.95,401.16,399.43,399.95,29197.0,400.95,401.16,399.43,399.95,29197.0
2022-12-29 09:30:00,403.17,408.78,402.68,408.73,18678.0,403.17,408.78,402.68,408.73,18678.0
2022-12-29 10:00:00,408.98,412.91,408.12,411.9,21435.0,408.98,412.91,408.12,411.9,21435.0
2022-12-29 11:00:00,411.63,411.98,409.08,411.38,44110.0,411.63,411.98,409.08,411.38,44110.0
2022-12-29 12:00:00,411.32,411.97,410.96,411.87,10036.0,411.32,411.97,410.96,411.87,10036.0
2022-12-29 13:00:00,411.63,412.85,411.18,412.35,15282.0,411.63,412.85,411.18,412.35,15282.0
2022-12-29 14:00:00,412.38,412.7,410.84,411.05,15818.0,412.38,412.7,410.84,411.05,15818.0
2022-12-29 15:00:00,411.02,411.9,410.12,410.23,65310.0,411.02,411.9,410.12,410.23,65310.0
2022-12-30 09:30:00,405.82,407.76,402.06,405.12,4161.0,405.82,407.76,402.06,405.12,4161.0
2022-12-30 10:00:00,406.16,407.34,404.34,405.73,10800.0,406.16,407.34,404.34,405.73,10800.0
2022-12-30 11:00:00,405.7,407.09,404.11,406.69,8632.0,405.7,407.09,404.11,406.69,8632.0
2022-12-30 12:00:00,406.4,407.09,405.2,406.12,5663.0,406.4,407.09,405.2,406.12,5663.0
2022-12-30 13:00:00,406.26,406.26,403.0,403.32,5800.0,406.26,406.26,403.0,403.32,5800.0
2022-12-30 14:00:00,402.65,403.14,401.67,403.0,9234.0,402.65,403.14,401.67,403.0,9234.0
2022-12-30 15:00:00,403.03,408.12,402.98,407.96,27573.0,403.03,408.12,402.98,407.96,27573.0
2023-01-03 09:30:00,409.92,420.14,409.92,411.84,24388.0,409.92,420.14,409.92,411.84,24388.0
2023-01-03 10:00:00,412.16,413.68,404.01,405.03,11650.0,412.16,413.68,404.01,405.03,11650.0
2023-01-03 11:00:00,404.89,404.89,400.06,401.02,15917.0,404.89,404.89,400.06,401.02,15917.0
2023-01-03 12:00:00,400.86,402.49,399.27,402.35,17579.0,400.86,402.49,399.27,402.35,17579.0
2023-01-03 13:00:00,402.14,404.66,400.26,403.99,30890.0,402.14,404.66,400.26,403.99,30890.0
2023-01-03 14:00:00,404.15,405.47,402.03,404.69,11858.0,404.15,405.47,402.03,404.69,11858.0
2023-01-03 15:00:00,405.16,406.36,404.15,405.99,30502.0,405.16,406.36,404.15,405.99,30502.0
2023-01-04 09:30:00,414.54,419.3,414.54,417.47,13635.0,414.54,419.3,414.54,417.47,13635.0
2023-01-04 10:00:00,418.24,420.64,414.53,419.9,43137.0,418.24,420.64,414.53,419.9,43137.0
2023-01-04 11:00:00,419.49,424.86,419.25,424.3,20625.0,419.49,424.86,419.25,424.3,20625.0
2023-01-04 12:00:00,424.39,424.76,422.36,422.37,14479.0,424.39,424.76,422.36,422.37,14479.0
2023-01-04 13:00:00,421.24,424.53,420.8,422.42,11833.0,421.24,424.53,420.8,422.42,11833.0
2023-01-04 14:00:00,420.86,424.57,417.84,422.2,22938.0,420.86,424.57,417.84,422.2,22938.0
2023-01-04 15:00:00,422.76,423.46,419.03,422.43,71464.0,422.76,423.46,419.03,422.43,71464.0
2023-01-05 09:30:00,416.24,417.89,410.4,414.66,18623.0,416.24,417.89,410.4,414.66,18623.0
2023-01-05 10:00:00,414.49,417.51,413.8,414.03,14677.0,414.49,417.51,413.8,414.03,14677.0
2023-01-05 11:00:00,414.47,415.31,412.75,414.78,16209.0,414.47,415.31,412.75,414.78,16209.0
2023-01-05 12:00:00,414.58,417.81,414.58,415.73,21014.0,414.58,417.81,414.58,415.73,21014.0
2023-01-05 13:00:00,415.78,420.64,415.35,419.13,20697.0,415.78,420.64,415.35,419.13,20697.0
2023-01-05 14:00:00,419.05,421.65,418.23,421.1,31714.0,419.05,421.65,418.23,421.1,31714.0
2023-01-05 15:00:00,420.85,421.71,419.03,419.21,99140.0,420.85,421.71,419.03,419.21,99140.0
2023-01-06 09:30:00,426.0,431.4,412.31,413.59,95792.0,426.0,431.4,412.31,413.59,95792.0
2023-01-06 10:00:00,415.45,424.88,414.88,423.66,75011.0,415.45,424.88,414.88,423.66,75011.0
2023-01-06 11:00:00,423.98,428.51,423.41,427.88,72942.0,423.98,428.51,423.41,427.88,72942.0
2023-01-06 12:00:00,428.04,431.38,426.82,431.38,35866.0,428.04,431.38,426.82,431.38,35866.0
2023-01-06 13:00:00,431.5,439.69,430.71,439.69,51418.0,431.5,439.69,430.71,439.69,51418.0
2023-01-06 14:00:00,439.92,445.98,439.9,444.97,65604.0,439.92,445.98,439.9,444.97,65604.0
2023-01-06 15:00:00,444.87,448.99,444.53,447.77,279752.0,444.87,448.99,444.53,447.77,279752.0
2023-01-09 09:30:00,451.04,453.57,444.34,449.93,83393.0,451.04,453.57,444.34,449.93,83393.0
2023-01-09 10:00:00,450.69,456.0,447.55,454.28,84604.0,450.69,456.0,447.55,454.28,84604.0
2023-01-09 11:00:00,454.26,455.79,452.69,455.34,71633.0,454.26,455.79,452.69,455.34,71633.0
2023-01-09 12:00:00,455.43,459.49,452.55,455.21,50493.0,455.43,459.49,452.55,455.21,50493.0
2023-01-09 13:00:00,455.49,457.97,452.54,453.48,35759.0,455.49,457.97,452.54,453.48,35759.0
2023-01-09 14:00:00,453.4,455.91,451.6,451.6,37059.0,453.4,455.91,451.6,451.6,37059.0
2023-01-09 15:00:00,451.74,452.65,447.44,447.87,80903.0,451.74,452.65,447.44,447.87,80903.0
2023-01-10 09:30:00,442.8,456.06,442.8,455.58,31261.0,442.8,456.06,442.8,455.58,31261.0
2023-01-10 10:00:00,455.6,461.68,454.59,458.74,29332.0,455.6,461.68,454.59,458.74,29332.0
2023-01-10 11:00:00,458.76,463.4,458.57,463.14,54750.0,458.76,463.4,458.57,463.14,54750.0
2023-01-10 12:00:00,462.79,464.45,460.53,463.28,61066.0,462.79,464.45,460.53,463.28,61066.0
2023-01-10 13:00:00,463.32,463.86,460.41,462.75,34427.0,463.32,463.86,460.41,462.75,34427.0
2023-01-10 14:00:00,462.59,466.41,462.59,464.46,41565.0,462.59,466.41,462.59,464.46,41565.0
2023-01-10 15:00:00,464.12,469.33,462.91,469.29,97229.0,464.12,469.33,462.91,469.29,97229.0
2023-01-11 09:30:00,472.58,482.31,469.91,475.49,70652.0,472.58,482.31,469.91,475.49,70652.0
2023-01-11 10:00:00,475.5,475.79,466.31,466.48,71501.0,475.5,475.79,466.31,466.48,71501.0
2023-01-11 11:00:00,466.57,467.81,464.09,464.95,24539.0,466.57,467.81,464.09,464.95,24539.0
2023-01-11 12:00:00,464.78,467.28,463.3,464.1,42773.0,464.78,467.28,463.3,464.1,42773.0
2023-01-11 13:00:00,464.5,467.79,464.17,467.62,24152.0,464.5,467.79,464.17,467.62,24152.0
2023-01-11 14:00:00,467.8,468.75,464.44,464.52,27025.0,467.8,468.75,464.44,464.52,27025.0
2023-01-11 15:00:00,464.68,465.18,461.07,463.03,81491.0,464.68,465.18,461.07,463.03,81491.0
2023-01-12 09:30:00,461.33,462.98,454.51,455.93,20201.0,461.33,462.98,454.51,455.93,20201.0
2023-01-12 10:00:00,456.59,463.9,456.27,462.22,20420.0,456.59,463.9,456.27,462.22,20420.0
2023-01-12 11:00:00,461.19,465.0,460.11,464.85,16859.0,461.19,465.0,460.11,464.85,16859.0
2023-01-12 12:00:00,465.29,469.13,464.53,467.72,15185.0,465.29,469.13,464.53,467.72,15185.0
2023-01-12 13:00:00,467.35,468.63,463.21,468.14,7735.0,467.35,468.63,463.21,468.14,7735.0
2023-01-12 14:00:00,467.98,468.28,464.06,465.33,8683.0,467.98,468.28,464.06,465.33,8683.0
2023-01-12 15:00:00,465.18,470.72,464.96,469.57,49629.0,465.18,470.72,464.96,469.57,49629.0
2023-01-13 09:30:00,466.69,471.0,464.29,469.75,14186.0,466.69,471.0,464.29,469.75,14186.0
2023-01-13 10:00:00,469.05,477.12,468.85,475.82,58200.0,469.05,477.12,468.85,475.82,58200.0
2023-01-13 11:00:00,476.14,479.03,473.82,476.5,57099.0,476.14,479.03,473.82,476.5,57099.0
2023-01-13 12:00:00,476.48,478.92,476.22,478.76,8460.0,476.48,478.92,476.22,478.76,8460.0
2023-01-13 13:00:00,478.47,478.79,475.85,477.82,37494.0,478.47,478.79,475.85,477.82,37494.0
2023-01-13 14:00:00,478.21,478.39,476.48,477.55,18070.0,478.21,478.39,476.48,477.55,18070.0
2023-01-13 15:00:00,477.4,480.74,476.75,479.56,46924.0,477.4,480.74,476.75,479.56,46924.0
2023-01-17 09:30:00,473.02,478.62,469.4,478.05,22075.0,473.02,478.62,469.4,478.05,22075.0
2023-01-17 10:00:00,479.29,481.33,478.63,478.72,28118.0,479.29,481.33,478.63,478.72,28118.0
2023-01-17 11:00:00,478.71,481.62,477.18,480.74,21655.0,478.71,481.62,477.18,480.74,21655.0
2023-01-17 12:00:00,480.36,481.08,477.9,480.67,8205.0,480.36,481.08,477.9,480.67,8205.0
2023-01-17 13:00:00,480.94,483.62,480.72,482.76,17019.0,480.94,483.62,480.72,482.76,17019.0
2023-01-17 14:00:00,482.23,482.65,478.72,479.1,17257.0,482.23,482.65,478.72,479.1,17257.0
2023-01-17 15:00:00,479.27,481.38,479.27,480.42,25495.0,479.27,481.38,479.27,480.42,25495.0
2023-01-18 09:30:00,485.83,491.84,483.42,489.51,87717.0,485.83,491.84,483.42,489.51,87717.0
2023-01-18 10:00:00,490.35,494.4,488.67,489.44,27509.0,490.35,494.4,488.67,489.44,27509.0
2023-01-18 11:00:00,489.01,490.2,485.01,486.0,17984.0,489.01,490.2,485.01,486.0,17984.0
2023-01-18 12:00:00,486.48,487.57,484.91,486.48,29079.0,486.48,487.57,484.91,486.48,29079.0
2023-01-18 13:00:00,486.48,487.97,485.5,486.07,22044.0,486.48,487.97,485.5,486.07,22044.0
2023-01-18 14:00:00,485.59,486.02,484.57,484.96,16771.0,485.59,486.02,484.57,484.96,16771.0
2023-01-18 15:00:00,484.77,484.8,480.33,481.22,50521.0,484.77,484.8,480.33,481.22,50521.0
2023-01-19 09:30:00,475.5,477.25,468.31,470.09,28200.0,475.5,477.25,468.31,470.09,28200.0
2023-01-19 10:00:00,470.74,472.24,468.17,470.22,24272.0,470.74,472.24,468.17,470.22,24272.0
2023-01-19 11:00:00,470.55,475.0,469.44,475.0,16444.0,470.55,475.0,469.44,475.0,16444.0
2023-01-19 12:00:00,475.12,477.6,473.22,473.84,12067.0,475.12,477.6,473.22,473.84,12067.0
2023-01-19 13:00:00,473.96,477.32,473.67,476.46,13124.0,473.96,477.32,473.67,476.46,13124.0
2023-01-19 14:00:00,476.11,479.66,475.42,478.31,8304.0,476.11,479.66,475.42,478.31,8304.0
2023-01-19 15:00:00,478.31,479.74,474.82,475.29,31452.0,478.31,479.74,474.82,475.29,31452.0
2023-01-20 09:30:00,475.96,480.51,472.26,475.5,61643.0,475.96,480.51,472.26,475.5,61643.0
2023-01-20 10:00:00,474.5,479.7,474.5,477.56,14971.0,474.5,479.7,474.5,477.56,14971.0
2023-01-20 11:00:00,477.56,479.11,476.73,478.29,33311.0,477.56,479.11,476.73,478.29,33311.0
2023-01-20 12:00:00,478.46,480.59,477.88,478.65,11421.0,478.46,480.59,477.88,478.65,11421.0
2023-01-20 13:00:00,478.95,484.59,478.76,483.2,22223.0,478.95,484.59,478.76,483.2,22223.0
2023-01-20 14:00:00,483.53,489.07,483.08,489.07,20572.0,483.53,489.07,483.08,489.07,20572.0
2023-01-20 15:00:00,489.35,491.07,488.25,488.74,93840.0,489.35,491.07,488.25,488.74,93840.0
2023-01-23 09:30:00,486.77,494.04,485.74,491.0,18558.0,486.77,494.04,485.74,491.0,18558.0
2023-01-23 10:00:00,490.95,491.56,487.97,490.08,59101.0,490.95,491.56,487.97,490.08,59101.0
2023-01-23 11:00:00,490.06,495.0,490.06,493.17,49963.0,490.06,495.0,490.06,493.17,49963.0
2023-01-23 12:00:00,493.2,493.23,490.44,493.2,15650.0,493.2,493.23,490.44,493.2,15650.0
2023-01-23 13:00:00,493.55,496.43,493.55,494.61,23798.0,493.55,496.43,493.55,494.61,23798.0
2023-01-23 14:00:00,494.88,495.71,490.74,491.86,36088.0,494.88,495.71,490.74,491.86,36088.0
2023-01-23 15:00:00,492.38,497.48,492.37,496.01,52384.0,492.38,497.48,492.37,496.01,52384.0
2023-01-24 09:30:00,492.37,493.89,489.38,491.79,26975.0,492.37,493.89,489.38,491.79,26975.0
2023-01-24 10:00:00,491.87,492.73,486.93,489.13,29636.0,491.87,492.73,486.93,489.13,29636.0
2023-01-24 11:00:00,489.39,491.26,488.84,489.47,25884.0,489.39,491.26,488.84,489.47,25884.0
2023-01-24 12:00:00,489.94,491.33,488.78,490.05,11889.0,489.94,491.33,488.78,490.05,11889.0
2023-01-24 13:00:00,490.05,491.19,489.73,490.42,15398.0,490.05,491.19,489.73,490.42,15398.0
2023-01-24 14:00:00,489.89,489.97,488.02,489.47,13676.0,489.89,489.97,488.02,489.47,13676.0
2023-01-24 15:00:00,489.58,490.15,484.39,486.71,83185.0,489.58,490.15,484.39,486.71,83185.0
2023-01-25 09:30:00,481.09,485.33,473.58,474.81,55110.0,481.09,485.33,473.58,474.81,55110.0
2023-01-25 10:00:00,474.97,480.86,474.97,477.58,30696.0,474.97,480.86,474.97,477.58,30696.0
2023-01-25 11:00:00,477.28,481.47,476.32,480.46,42922.0,477.28,481.47,476.32,480.46,42922.0
2023-01-25 12:00:00,479.92,480.4,477.61,480.04,14863.0,479.92,480.4,477.61,480.04,14863.0
2023-01-25 13:00:00,479.67,482.45,479.67,481.53,21703.0,479.67,482.45,479.67,481.53,21703.0
2023-01-25 14:00:00,481.73,483.69,481.03,483.07,23351.0,481.73,483.69,481.03,483.07,23351.0
2023-01-25 15:00:00,483.14,485.84,481.4,485.24,80469.0,483.14,485.84,481.4,485.24,80469.0
2023-01-26 09:30:00,490.44,492.97,488.1,489.2,47499.0,490.44,492.97,488.1,489.2,47499.0
2023-01-26 10:00:00,489.69,490.57,482.62,483.22,61530.0,489.69,490.57,482.62,483.22,61530.0
2023-01-26 11:00:00,483.4,487.43,482.24,482.85,27169.0,483.4,487.43,482.24,482.85,27169.0
2023-01-26 12:00:00,482.65,483.72,481.86,481.9,30424.0,482.65,483.72,481.86,481.9,30424.0
2023-01-26 13:00:00,481.7,483.97,480.27,483.38,39836.0,481.7,483.97,480.27,483.38,39836.0
2023-01-26 14:00:00,483.07,487.5,482.43,487.31,49608.0,483.07,487.5,482.43,487.31,49608.0
2023-01-26 15:00:00,487.07,489.21,486.17,487.0,130717.0,487.07,489.21,486.17,487.0,130717.0
2023-01-27 09:30:00,483.45,485.46,479.75,484.79,13533.0,483.45,485.46,479.75,484.79,13533.0
2023-01-27 10:00:00,484.77,487.95,482.56,484.21,38356.0,484.77,487.95,482.56,484.21,38356.0
2023-01-27 11:00:00,483.74,485.25,483.69,484.92,13392.0,483.74,485.25,483.69,484.92,13392.0
2023-01-27 12:00:00,484.83,486.29,484.54,485.91,25918.0,484.83,486.29,484.54,485.91,25918.0
2023-01-27 13:00:00,486.09,487.67,485.61,486.22,20634.0,486.09,487.67,485.61,486.22,20634.0
2023-01-27 14:00:00,486.7,487.58,484.88,487.58,10961.0,486.7,487.58,484.88,487.58,10961.0
2023-01-27 15:00:00,487.42,488.28,486.03,486.94,70400.0,487.42,488.28,486.03,486.94,70400.0
2023-01-30 09:30:00,483.88,487.04,480.93,485.93,21019.0,483.88,487.04,480.93,485.93,21019.0
2023-01-30 10:00:00,487.23,489.02,481.69,484.04,19035.0,487.23,489.02,481.69,484.04,19035.0
2023-01-30 11:00:00,483.69,485.17,482.28,483.94,13977.0,483.69,485.17,482.28,483.94,13977.0
2023-01-30 12:00:00,483.44,484.7,482.32,483.39,10581.0,483.44,484.7,482.32,483.39,10581.0
2023-01-30 13:00:00,483.33,484.91,482.63,483.04,8928.0,483.33,484.91,482.63,483.04,8928.0
2023-01-30 14:00:00,482.66,485.1,482.11,484.46,36355.0,482.66,485.1,482.11,484.46,36355.0
2023-01-30 15:00:00,484.35,485.55,482.34,482.95,66549.0,484.35,485.55,482.34,482.95,66549.0
2023-01-31 09:30:00,483.0,486.22,479.04,479.99,14403.0,483.0,486.22,479.04,479.99,14403.0
2023-01-31 10:00:00,480.67,480.7,477.36,479.75,29160.0,480.67,480.7,477.36,479.75,29160.0
2023-01-31 11:00:00,480.08,481.61,478.43,480.17,15587.0,480.08,481.61,478.43,480.17,15587.0
2023-01-31 12:00:00,480.16,481.74,479.07,480.34,19563.0,480.16,481.74,479.07,480.34,19563.0
2023-01-31 13:00:00,480.53,482.15,479.55,480.58,27487.0,480.53,482.15,479.55,480.58,27487.0
2023-01-31 14:00:00,480.71,481.12,478.78,480.24,25897.0,480.71,481.12,478.78,480.24,25897.0
2023-01-31 15:00:00,480.37,481.73,477.93,480.5,106302.0,480.37,481.73,477.93,480.5,106302.0
2023-02-01 09:30:00,482.01,486.35,478.89,483.17,21421.0,482.01,486.35,478.89,483.17,21421.0
2023-02-01 10:00:00,483.19,484.7,480.04,482.64,30521.0,483.19,484.7,480.04,482.64,30521.0
2023-02-01 11:00:00,482.26,483.04,479.73,480.4,23994.0,482.26,483.04,479.73,480.4,23994.0
2023-02-01 12:00:00,480.0,481.51,479.12,480.04,31966.0,480.0,481.51,479.12,480.04,31966.0
2023-02-01 13:00:00,480.23,481.57,478.42,480.25,21989.0,480.23,481.57,478.42,480.25,21989.0
2023-02-01 14:00:00,479.77,484.39,478.01,483.63,143861.0,479.77,484.39,478.01,483.63,143861.0
2023-02-01 15:00:00,483.64,489.37,483.16,483.2,295119.0,483.64,489.37,483.16,483.2,295119.0
2023-02-02 09:30:00,488.21,501.69,486.04,494.84,40985.0,488.21,501.69,486.04,494.84,40985.0
2023-02-02 10:00:00,495.99,504.17,494.5,503.41,47476.0,495.99,504.17,494.5,503.41,47476.0
2023-02-02 11:00:00,503.16,503.91,498.0,498.29,45864.0,503.16,503.91,498.0,498.29,45864.0
2023-02-02 12:00:00,498.53,500.8,497.86,500.04,67655.0,498.53,500.8,497.86,500.04,67655.0
2023-02-02 13:00:00,500.0,503.49,498.83,502.31,53048.0,500.0,503.49,498.83,502.31,53048.0
2023-02-02 14:00:00,502.21,502.39,496.61,497.63,39697.0,502.21,502.39,496.61,497.63,39697.0
2023-02-02 15:00:00,497.3,504.47,496.99,504.33,124292.0,497.3,504.47,496.99,504.33,124292.0
2023-02-03 09:30:00,497.38,497.38,485.23,485.23,19128.0,497.38,497.38,485.23,485.23,19128.0
2023-02-03 10:00:00,487.38,491.7,482.58,490.5,74856.0,487.38,491.7,482.58,490.5,74856.0
2023-02-03 11:00:00,491.31,491.46,485.29,485.3,35779.0,491.31,491.46,485.29,485.3,35779.0
2023-02-03 12:00:00,485.05,489.67,485.01,485.55,64413.0,485.05,489.67,485.01,485.55,64413.0
2023-02-03 13:00:00,485.44,485.65,479.01,479.24,34834.0,485.44,485.65,479.01,479.24,34834.0
2023-02-03 14:00:00,479.29,481.4,478.57,480.05,49230.0,479.29,481.4,478.57,480.05,49230.0
2023-02-03 15:00:00,479.72,482.73,478.21,482.47,105630.0,479.72,482.73,478.21,482.47,105630.0
2023-02-06 09:30:00,491.2,496.69,462.6,483.01,118199.0,491.2,496.69,462.6,483.01,118199.0
2023-02-06 10:00:00,482.81,497.85,480.7,490.74,153521.0,482.81,497.85,480.7,490.74,153521.0
2023-02-06 11:00:00,490.74,495.02,486.17,488.16,44347.0,490.74,495.02,486.17,488.16,44347.0
2023-02-06 12:00:00,487.83,492.03,487.19,490.56,39808.0,487.83,492.03,487.19,490.56,39808.0
2023-02-06 13:00:00,490.48,493.47,489.26,491.47,38335.0,490.48,493.47,489.26,491.47,38335.0
2023-02-06 14:00:00,491.74,493.79,488.42,488.94,30757.0,491.74,493.79,488.42,488.94,30757.0
2023-02-06 15:00:00,489.52,489.72,484.7,485.53,93275.0,489.52,489.72,484.7,485.53,93275.0
2023-02-07 09:30:00,485.9,490.4,483.11,487.07,20489.0,485.9,490.4,483.11,487.07,20489.0
2023-02-07 10:00:00,486.8,490.02,481.64,485.04,36978.0,486.8,490.02,481.64,485.04,36978.0
2023-02-07 11:00:00,486.41,491.91,485.88,491.91,26876.0,486.41,491.91,485.88,491.91,26876.0
2023-02-07 12:00:00,491.65,500.5,491.61,499.44,22607.0,491.65,500.5,491.61,499.44,22607.0
2023-02-07 13:00:00,500.37,501.49,491.86,493.56,45473.0,500.37,501.49,491.86,493.56,45473.0
2023-02-07 14:00:00,493.58,507.77,493.58,507.51,110153.0,493.58,507.77,493.58,507.51,110153.0
2023-02-07 15:00:00,507.58,510.4,504.09,507.67,119616.0,507.58,510.4,504.09,507.67,119616.0
2023-02-08 09:30:00,500.0,504.77,498.56,502.24,40197.0,500.0,504.77,498.56,502.24,40197.0
2023-02-08 10:00:00,501.98,502.03,494.89,498.67,47368.0,501.98,502.03,494.89,498.67,47368.0
2023-02-08 11:00:00,497.7,497.92,492.96,495.83,27701.0,497.7,497.92,492.96,495.83,27701.0
2023-02-08 12:00:00,495.96,498.92,495.17,498.89,17998.0,495.96,498.92,495.17,498.89,17998.0
2023-02-08 13:00:00,498.58,500.27,496.53,497.23,17486.0,498.58,500.27,496.53,497.23,17486.0
2023-02-08 14:00:00,497.27,499.26,496.74,497.87,13063.0,497.27,499.26,496.74,497.87,13063.0
2023-02-08 15:00:00,497.42,497.91,494.41,497.44,86797.0,497.42,497.91,494.41,497.44,86797.0
2023-02-09 09:30:00,500.84,505.05,498.38,505.05,7792.0,500.84,505.05,498.38,505.05,7792.0
2023-02-09 10:00:00,503.85,505.77,498.86,503.95,20356.0,503.85,505.77,498.86,503.95,20356.0
2023-02-09 11:00:00,503.99,503.99,500.4,502.28,13042.0,503.99,503.99,500.4,502.28,13042.0
2023-02-09 12:00:00,502.46,502.51,496.45,497.34,30288.0,502.46,502.51,496.45,497.34,30288.0
2023-02-09 13:00:00,497.42,497.65,491.74,492.88,36320.0,497.42,497.65,491.74,492.88,36320.0
2023-02-09 14:00:00,492.97,493.34,490.01,491.66,34828.0,492.97,493.34,490.01,491.66,34828.0
2023-02-09 15:00:00,491.67,491.67,484.89,486.45,99305.0,491.67,491.67,484.89,486.45,99305.0
2023-02-10 09:30:00,484.1,485.51,481.02,483.56,12807.0,484.1,485.51,481.02,483.56,12807.0
2023-02-10 10:00:00,481.29,487.97,481.28,486.57,20320.0,481.29,487.97,481.28,486.57,20320.0
2023-02-10 11:00:00,487.55,488.89,485.41,486.49,39119.0,487.55,488.89,485.41,486.49,39119.0
2023-02-10 12:00:00,486.01,486.4,484.27,484.89,24240.0,486.01,486.4,484.27,484.89,24240.0
2023-02-10 13:00:00,484.81,487.19,484.41,484.67,8812.0,484.81,487.19,484.41,484.67,8812.0
2023-02-10 14:00:00,485.17,485.47,483.06,484.51,16629.0,485.17,485.47,483.06,484.51,16629.0
2023-02-10 15:00:00,484.94,487.23,483.68,486.03,41684.0,484.94,487.23,483.68,486.03,41684.0
2023-02-13 09:30:00,490.27,495.12,490.27,494.8,11582.0,490.27,495.12,490.27,494.8,11582.0
2023-02-13 10:00:00,494.86,495.44,488.95,493.97,41699.0,494.86,495.44,488.95,493.97,41699.0
2023-02-13 11:00:00,493.71,493.91,490.92,493.53,12780.0,493.71,493.91,490.92,493.53,12780.0
2023-02-13 12:00:00,493.6,494.5,493.22,493.67,12752.0,493.6,494.5,493.22,493.67,12752.0
2023-02-13 13:00:00,493.58,495.35,491.6,495.35,13498.0,493.58,495.35,491.6,495.35,13498.0
2023-02-13 14:00:00,495.68,495.76,492.94,493.22,16293.0,495.68,495.76,492.94,493.22,16293.0
2023-02-13 15:00:00,493.32,497.19,492.71,496.62,40004.0,493.32,497.19,492.71,496.62,40004.0
2023-02-14 09:30:00,496.65,505.69,494.48,504.55,11789.0,496.65,505.69,494.48,504.55,11789.0
2023-02-14 10:00:00,504.36,505.48,493.07,495.88,24869.0,504.36,505.48,493.07,495.88,24869.0
2023-02-14 11:00:00,496.15,496.99,493.09,495.06,63738.0,496.15,496.99,493.09,495.06,63738.0
2023-02-14 12:00:00,495.35,501.66,495.22,501.35,22548.0,495.35,501.66,495.22,501.35,22548.0
2023-02-14 13:00:00,501.55,505.92,501.55,504.06,25234.0,501.55,505.92,501.55,504.06,25234.0
2023-02-14 14:00:00,503.54,506.24,501.89,506.07,9672.0,503.54,506.24,501.89,506.07,9672.0
2023-02-14 15:00:00,505.79,506.88,503.34,503.65,56538.0,505.79,506.88,503.34,503.65,56538.0
2023-02-15 09:30:00,500.59,504.52,500.59,503.87,9434.0,500.59,504.52,500.59,503.87,9434.0
2023-02-15 10:00:00,503.14,504.37,499.51,501.98,18984.0,503.14,504.37,499.51,501.98,18984.0
2023-02-15 11:00:00,502.71,506.62,502.7,504.1,18715.0,502.71,506.62,502.7,504.1,18715.0
2023-02-15 12:00:00,504.81,507.19,503.7,507.19,12395.0,504.81,507.19,503.7,507.19,12395.0
2023-02-15 13:00:00,507.5,510.23,506.53,509.65,12709.0,507.5,510.23,506.53,509.65,12709.0
2023-02-15 14:00:00,509.69,514.35,509.69,511.16,32674.0,509.69,514.35,509.69,511.16,32674.0
2023-02-15 15:00:00,511.61,514.64,511.23,514.64,100917.0,511.61,514.64,511.23,514.64,100917.0
2023-02-16 09:30:00,501.14,510.97,501.14,507.89,19954.0,501.14,510.97,501.14,507.89,19954.0
2023-02-16 10:00:00,506.6,515.0,506.0,514.25,19719.0,506.6,515.0,506.0,514.25,19719.0
2023-02-16 11:00:00,514.32,515.79,511.7,512.01,25408.0,514.32,515.79,511.7,512.01,25408.0
2023-02-16 12:00:00,512.51,513.2,510.84,511.58,10621.0,512.51,513.2,510.84,511.58,10621.0
2023-02-16 13:00:00,511.68,512.53,510.24,510.41,23829.0,511.68,512.53,510.24,510.41,23829.0
2023-02-16 14:00:00,510.65,513.03,510.04,511.06,28908.0,510.65,513.03,510.04,511.06,28908.0
2023-02-16 15:00:00,511.06,511.28,505.74,506.62,70351.0,511.06,511.28,505.74,506.62,70351.0
2023-02-17 09:30:00,502.5,503.76,500.13,501.58,31715.0,502.5,503.76,500.13,501.58,31715.0
2023-02-17 10:00:00,500.53,503.67,496.04,496.05,65698.0,500.53,503.67,496.04,496.05,65698.0
2023-02-17 11:00:00,495.59,496.78,492.05,492.09,11965.0,495.59,496.78,492.05,492.09,11965.0
2023-02-17 12:00:00,492.46,494.79,490.75,491.5,10668.0,492.46,494.79,490.75,491.5,10668.0
2023-02-17 13:00:00,491.72,494.45,491.59,493.57,12855.0,491.72,494.45,491.59,493.57,12855.0
2023-02-17 14:00:00,493.97,497.44,493.87,497.06,20944.0,493.97,497.44,493.87,497.06,20944.0
2023-02-17 15:00:00,496.88,497.72,494.02,496.46,49637.0,496.88,497.72,494.02,496.46,49637.0
2023-02-21 09:30:00,486.63,489.25,484.42,486.86,14220.0,486.63,489.25,484.42,486.86,14220.0
2023-02-21 10:00:00,486.69,486.69,480.71,480.95,26742.0,486.69,486.69,480.71,480.95,26742.0
2023-02-21 11:00:00,481.6,482.33,478.76,480.6,37228.0,481.6,482.33,478.76,480.6,37228.0
2023-02-21 12:00:00,480.06,480.56,478.1,480.08,18673.0,480.06,480.56,478.1,480.08,18673.0
2023-02-21 13:00:00,479.75,479.75,476.44,476.73,13316.0,479.75,479.75,476.44,476.73,13316.0
2023-02-21 14:00:00,476.65,479.19,476.4,478.54,19239.0,476.65,479.19,476.4,478.54,19239.0
2023-02-21 15:00:00,478.31,479.85,477.0,478.38,50862.0,478.31,479.85,477.0,478.38,50862.0
2023-02-22 09:30:00,479.17,479.17,472.55,477.28,14343.0,479.17,479.17,472.55,477.28,14343.0
2023-02-22 10:00:00,476.35,476.35,468.23,474.25,40642.0,476.35,476.35,468.23,474.25,40642.0
2023-02-22 11:00:00,474.95,476.71,472.83,474.74,14036.0,474.95,476.71,472.83,474.74,14036.0
2023-02-22 12:00:00,474.38,477.17,473.67,476.53,10130.0,474.38,477.17,473.67,476.53,10130.0
2023-02-22 13:00:00,476.17,480.32,476.17,478.88,15609.0,476.17,480.32,476.17,478.88,15609.0
2023-02-22 14:00:00,478.26,480.16,472.7,472.88,17947.0,478.26,480.16,472.7,472.88,17947.0
2023-02-22 15:00:00,473.04,476.41,472.6,476.4,34496.0,473.04,476.41,472.6,476.4,34496.0
2023-02-23 09:30:00,478.46,479.85,475.94,477.66,9252.0,478.46,479.85,475.94,477.66,9252.0
2023-02-23 10:00:00,478.05,481.77,476.1,477.13,15131.0,478.05,481.77,476.1,477.13,15131.0
2023-02-23 11:00:00,476.99,478.46,472.48,472.98,22065.0,476.99,478.46,472.48,472.98,22065.0
2023-02-23 12:00:00,472.89,476.68,472.88,476.42,8046.0,472.89,476.68,472.88,476.42,8046.0
2023-02-23 13:00:00,475.86,477.03,474.66,477.03,3807.0,475.86,477.03,474.66,477.03,3807.0
2023-02-23 14:00:00,476.91,477.46,474.47,474.54,32340.0,476.91,477.46,474.47,474.54,32340.0
2023-02-23 15:00:00,474.49,480.61,473.8,478.11,59672.0,474.49,480.61,473.8,478.11,59672.0
2023-02-24 09:30:00,467.67,468.36,464.44,464.44,22409.0,467.67,468.36,464.44,464.44,22409.0
2023-02-24 10:00:00,465.19,465.46,462.29,463.84,26521.0,465.19,465.46,462.29,463.84,26521.0
2023-02-24 11:00:00,463.94,470.68,463.69,469.62,16426.0,463.94,470.68,463.69,469.62,16426.0
2023-02-24 12:00:00,469.22,470.43,467.18,467.19,7397.0,469.22,470.43,467.18,467.19,7397.0
2023-02-24 13:00:00,467.12,470.28,466.83,469.73,8500.0,467.12,470.28,466.83,469.73,8500.0
2023-02-24 14:00:00,470.08,470.16,466.81,469.63,21475.0,470.08,470.16,466.81,469.63,21475.0
2023-02-24 15:00:00,469.4,469.4,466.32,467.93,32101.0,469.4,469.4,466.32,467.93,32101.0
2023-02-27 09:30:00,474.67,474.67,469.56,471.03,11175.0,474.67,474.67,469.56,471.03,11175.0
2023-02-27 10:00:00,472.41,476.19,470.46,471.47,24259.0,472.41,476.19,470.46,471.47,24259.0
2023-02-27 11:00:00,471.5,472.22,469.29,470.5,20481.0,471.5,472.22,469.29,470.5,20481.0
2023-02-27 12:00:00,470.15,471.41,469.03,471.28,10521.0,470.15,471.41,469.03,471.28,10521.0
2023-02-27 13:00:00,471.18,471.32,468.31,469.86,6168.0,471.18,471.32,468.31,469.86,6168.0
2023-02-27 14:00:00,470.14,471.19,466.67,467.65,7802.0,470.14,471.19,466.67,467.65,7802.0
2023-02-27 15:00:00,467.23,468.26,466.26,468.18,29549.0,467.23,468.26,466.26,468.18,29549.0
2023-02-28 09:30:00,465.97,472.59,465.28,472.59,11346.0,465.97,472.59,465.28,472.59,11346.0
2023-02-28 10:00:00,472.5,474.71,470.82,474.43,18730.0,472.5,474.71,470.82,474.43,18730.0
2023-02-28 11:00:00,474.51,475.4,472.12,472.82,10494.0,474.51,475.4,472.12,472.82,10494.0
2023-02-28 12:00:00,474.19,477.09,473.7,476.82,6864.0,474.19,477.09,473.7,476.82,6864.0
2023-02-28 13:00:00,476.85,477.13,475.65,476.63,10335.0,476.85,477.13,475.65,476.63,10335.0
2023-02-28 14:00:00,476.41,476.78,475.24,475.28,6630.0,476.41,476.78,475.24,475.28,6630.0
2023-02-28 15:00:00,474.69,475.35,473.03,473.5,38359.0,474.69,475.35,473.03,473.5,38359.0
2023-03-01 09:30:00,470.07,472.68,470.07,470.56,8601.0,470.07,472.68,470.07,470.56,8601.0
2023-03-01 10:00:00,467.98,470.82,467.72,470.04,10550.0,467.98,470.82,467.72,470.04,10550.0
2023-03-01 11:00:00,469.01,469.23,465.4,467.21,25202.0,469.01,469.23,465.4,467.21,25202.0
2023-03-01 12:00:00,466.64,469.29,466.48,467.96,15349.0,466.64,469.29,466.48,467.96,15349.0
2023-03-01 13:00:00,467.5,467.98,466.93,467.5,5955.0,467.5,467.98,466.93,467.5,5955.0
2023-03-01 14:00:00,467.16,467.26,465.43,466.44,8044.0,467.16,467.26,465.43,466.44,8044.0
2023-03-01 15:00:00,466.2,469.21,466.2,469.13,18827.0,466.2,469.21,466.2,469.13,18827.0
2023-03-02 09:30:00,464.8,469.11,464.8,468.58,4802.0,464.8,469.11,464.8,468.58,4802.0
2023-03-02 10:00:00,470.74,471.12,467.92,469.42,10881.0,470.74,471.12,467.92,469.42,10881.0
2023-03-02 11:00:00,469.49,470.26,468.81,469.15,12090.0,469.49,470.26,468.81,469.15,12090.0
2023-03-02 12:00:00,469.67,471.04,469.3,470.01,7708.0,469.67,471.04,469.3,470.01,7708.0
2023-03-02 13:00:00,470.15,475.69,470.02,475.69,8368.0,470.15,475.69,470.02,475.69,8368.0
2023-03-02 14:00:00,476.07,477.27,475.05,476.67,15089.0,476.07,477.27,475.05,476.67,15089.0
2023-03-02 15:00:00,476.55,477.32,475.12,476.07,23811.0,476.55,477.32,475.12,476.07,23811.0
2023-03-03 09:30:00,477.75,479.11,476.33,478.64,13467.0,477.75,479.11,476.33,478.64,13467.0
2023-03-03 10:00:00,479.09,480.3,476.21,478.24,21683.0,479.09,480.3,476.21,478.24,21683.0
2023-03-03 11:00:00,478.74,482.66,478.17,482.21,20691.0,478.74,482.66,478.17,482.21,20691.0
2023-03-03 12:00:00,482.39,487.1,482.39,487.1,14993.0,482.39,487.1,482.39,487.1,14993.0
2023-03-03 13:00:00,487.39,487.56,485.9,486.33,13641.0,487.39,487.56,485.9,486.33,13641.0
2023-03-03 14:00:00,485.38,487.45,485.32,486.62,10929.0,485.38,487.45,485.32,486.62,10929.0
2023-03-03 15:00:00,486.84,488.96,486.21,488.14,44034.0,486.84,488.96,486.21,488.14,44034.0
2023-03-06 09:30:00,488.18,488.18,484.97,486.94,16322.0,488.18,488.18,484.97,486.94,16322.0
2023-03-06 10:00:00,485.98,493.39,485.81,490.98,19196.0,485.98,493.39,485.81,490.98,19196.0
2023-03-06 11:00:00,491.27,493.55,490.7,490.82,9688.0,491.27,493.55,490.7,490.82,9688.0
2023-03-06 12:00:00,490.5,490.82,486.69,487.45,3584.0,490.5,490.82,486.69,487.45,3584.0
2023-03-06 13:00:00,487.2,488.11,486.12,486.55,2909.0,487.2,488.11,486.12,486.55,2909.0
2023-03-06 14:00:00,486.4,486.99,484.49,485.33,5233.0,486.4,486.99,484.49,485.33,5233.0
2023-03-06 15:00:00,484.95,486.69,484.25,486.11,21413.0,484.95,486.69,484.25,486.11,21413.0
2023-03-07 09:30:00,487.68,488.62,485.17,487.32,7353.0,487.68,488.62,485.17,487.32,7353.0
2023-03-07 10:00:00,486.22,486.39,480.5,480.5,12700.0,486.22,486.39,480.5,480.5,12700.0
2023-03-07 11:00:00,480.24,482.44,479.05,479.05,12205.0,480.24,482.44,479.05,479.05,12205.0
2023-03-07 12:00:00,478.65,481.55,478.65,478.92,7261.0,478.65,481.55,478.65,478.92,7261.0
2023-03-07 13:00:00,478.58,478.58,474.45,475.43,10103.0,478.58,478.58,474.45,475.43,10103.0
2023-03-07 14:00:00,475.47,476.09,473.43,473.51,4876.0,475.47,476.09,473.43,473.51,4876.0
2023-03-07 15:00:00,474.03,475.33,473.4,473.86,26616.0,474.03,475.33,473.4,473.86,26616.0
2023-03-08 09:30:00,477.97,478.19,474.63,477.86,7417.0,477.97,478.19,474.63,477.86,7417.0
2023-03-08 10:00:00,477.47,479.42,474.09,479.42,14585.0,477.47,479.42,474.09,479.42,14585.0
2023-03-08 11:00:00,479.62,481.43,477.71,481.34,13048.0,479.62,481.43,477.71,481.34,13048.0
2023-03-08 12:00:00,481.45,481.46,478.6,480.6,28761.0,481.45,481.46,478.6,480.6,28761.0
2023-03-08 13:00:00,480.91,481.63,478.12,478.12,27329.0,480.91,481.63,478.12,478.12,27329.0
2023-03-08 14:00:00,478.46,479.43,478.33,478.46,28461.0,478.46,479.43,478.33,478.46,28461.0
2023-03-08 15:00:00,478.28,482.5,478.08,482.15,42855.0,478.28,482.5,478.08,482.15,42855.0
2023-03-09 09:30:00,484.4,488.65,482.64,487.14,26786.0,484.4,488.65,482.64,487.14,26786.0
2023-03-09 10:00:00,486.89,487.93,484.31,484.59,14007.0,486.89,487.93,484.31,484.59,14007.0
2023-03-09 11:00:00,485.15,485.6,482.85,482.86,12546.0,485.15,485.6,482.85,482.86,12546.0
2023-03-09 12:00:00,482.52,482.52,480.48,481.06,14480.0,482.52,482.52,480.48,481.06,14480.0
2023-03-09 13:00:00,480.86,481.28,476.88,477.13,10625.0,480.86,481.28,476.88,477.13,10625.0
2023-03-09 14:00:00,476.98,477.14,474.34,474.35,15874.0,476.98,477.14,474.34,474.35,15874.0
2023-03-09 15:00:00,474.33,475.4,471.15,472.11,82292.0,474.33,475.4,471.15,472.11,82292.0
2023-03-10 09:30:00,471.5,471.5,459.85,461.33,17053.0,471.5,471.5,459.85,461.33,17053.0
2023-03-10 10:00:00,461.38,466.59,461.17,466.59,13591.0,461.38,466.59,461.17,466.59,13591.0
2023-03-10 11:00:00,466.01,468.26,463.31,463.31,23767.0,466.01,468.26,463.31,463.31,23767.0
2023-03-10 12:00:00,463.27,464.0,457.05,457.21,23226.0,463.27,464.0,457.05,457.21,23226.0
2023-03-10 13:00:00,457.15,458.18,452.76,453.69,22915.0,457.15,458.18,452.76,453.69,22915.0
2023-03-10 14:00:00,453.73,458.44,453.3,457.11,44289.0,453.73,458.44,453.3,457.11,44289.0
2023-03-10 15:00:00,457.53,459.59,453.29,454.83,62644.0,457.53,459.59,453.29,454.83,62644.0
2023-03-13 09:30:00,452.84,457.32,447.56,455.31,37153.0,452.84,457.32,447.56,455.31,37153.0
2023-03-13 10:00:00,455.36,463.61,453.01,462.85,47224.0,455.36,463.61,453.01,462.85,47224.0
2023-03-13 11:00:00,462.25,468.12,462.13,467.05,54764.0,462.25,468.12,462.13,467.05,54764.0
2023-03-13 12:00:00,466.7,468.26,463.34,464.55,25438.0,466.7,468.26,463.34,464.55,25438.0
2023-03-13 13:00:00,464.5,465.89,461.86,464.74,22155.0,464.5,465.89,461.86,464.74,22155.0
2023-03-13 14:00:00,464.42,466.79,463.73,464.71,13219.0,464.42,466.79,463.73,464.71,13219.0
2023-03-13 15:00:00,465.19,465.38,460.3,460.71,48799.0,465.19,465.38,460.3,460.71,48799.0
2023-03-14 09:30:00,469.04,473.33,465.69,467.46,11908.0,469.04,473.33,465.69,467.46,11908.0
2023-03-14 10:00:00,466.49,475.5,466.49,473.64,25096.0,466.49,475.5,466.49,473.64,25096.0
2023-03-14 11:00:00,474.06,476.47,472.88,474.07,21048.0,474.06,476.47,472.88,474.07,21048.0
2023-03-14 12:00:00,473.91,475.58,469.48,470.43,23805.0,473.91,475.58,469.48,470.43,23805.0
2023-03-14 13:00:00,470.75,471.14,465.74,466.32,20279.0,470.75,471.14,465.74,466.32,20279.0
2023-03-14 14:00:00,466.17,467.59,464.12,465.95,19320.0,466.17,467.59,464.12,465.95,19320.0
2023-03-14 15:00:00,466.13,471.83,464.2,471.41,47646.0,466.13,471.83,464.2,471.41,47646.0
2023-03-15 09:30:00,462.54,464.57,460.83,461.17,15146.0,462.54,464.57,460.83,461.17,15146.0
2023-03-15 10:00:00,460.08,461.99,453.15,456.85,40428.0,460.08,461.99,453.15,456.85,40428.0
2023-03-15 11:00:00,456.44,458.86,455.07,457.75,13285.0,456.44,458.86,455.07,457.75,13285.0
2023-03-15 12:00:00,457.4,459.77,456.67,458.62,18662.0,457.4,459.77,456.67,458.62,18662.0
2023-03-15 13:00:00,458.67,462.46,458.22,459.55,15248.0,458.67,462.46,458.22,459.55,15248.0
2023-03-15 14:00:00,460.0,465.5,459.13,465.16,20487.0,460.0,465.5,459.13,465.16,20487.0
2023-03-15 15:00:00,465.29,466.97,461.24,465.25,44139.0,465.29,466.97,461.24,465.25,44139.0
2023-03-16 09:30:00,462.32,466.97,462.32,466.15,4187.0,462.32,466.97,462.32,466.15,4187.0
2023-03-16 10:00:00,466.93,470.92,462.98,470.45,11499.0,466.93,470.92,462.98,470.45,11499.0
2023-03-16 11:00:00,470.81,473.72,469.69,473.31,11551.0,470.81,473.72,469.69,473.31,11551.0
2023-03-16 12:00:00,472.66,473.82,470.08,473.2,7445.0,472.66,473.82,470.08,473.2,7445.0
2023-03-16 13:00:00,472.8,474.29,472.18,473.64,6946.0,472.8,474.29,472.18,473.64,6946.0
2023-03-16 14:00:00,473.3,473.66,471.49,473.54,11908.0,473.3,473.66,471.49,473.54,11908.0
2023-03-16 15:00:00,473.33,477.46,473.09,474.45,48834.0,473.33,477.46,473.09,474.45,48834.0
2023-03-17 09:30:00,471.99,477.52,471.59,471.78,89847.0,471.99,477.52,471.59,471.78,89847.0
2023-03-17 10:00:00,471.79,475.56,468.99,470.11,12865.0,471.79,475.56,468.99,470.11,12865.0
2023-03-17 11:00:00,469.8,470.17,467.0,468.22,14199.0,469.8,470.17,467.0,468.22,14199.0
2023-03-17 12:00:00,469.25,472.33,469.25,471.12,7693.0,469.25,472.33,469.25,471.12,7693.0
2023-03-17 13:00:00,471.66,473.26,469.42,469.93,15571.0,471.66,473.26,469.42,469.93,15571.0
2023-03-17 14:00:00,469.99,470.37,465.99,467.86,22974.0,469.99,470.37,465.99,467.86,22974.0
2023-03-17 15:00:00,467.79,472.18,467.49,471.36,85148.0,467.79,472.18,467.49,471.36,85148.0
2023-03-20 09:30:00,472.3,475.08,468.37,474.72,5964.0,472.3,475.08,468.37,474.72,5964.0
2023-03-20 10:00:00,475.12,479.44,473.64,479.44,7921.0,475.12,479.44,473.64,479.44,7921.0
2023-03-20 11:00:00,479.9,481.17,477.87,477.88,10804.0,479.9,481.17,477.87,477.88,10804.0
2023-03-20 12:00:00,477.94,480.55,476.14,480.55,10609.0,477.94,480.55,476.14,480.55,10609.0
2023-03-20 13:00:00,480.96,481.93,480.28,480.77,13214.0,480.96,481.93,480.28,480.77,13214.0
2023-03-20 14:00:00,480.81,481.02,478.28,479.64,9464.0,480.81,481.02,478.28,479.64,9464.0
2023-03-20 15:00:00,479.78,484.05,479.01,483.32,35235.0,479.78,484.05,479.01,483.32,35235.0
2023-03-21 09:30:00,486.29,492.74,486.29,489.1,12852.0,486.29,492.74,486.29,489.1,12852.0
2023-03-21 10:00:00,489.43,490.97,488.42,490.11,26265.0,489.43,490.97,488.42,490.11,26265.0
2023-03-21 11:00:00,490.2,492.99,489.33,489.34,16080.0,490.2,492.99,489.33,489.34,16080.0
2023-03-21 12:00:00,488.91,488.98,486.92,488.04,14325.0,488.91,488.98,486.92,488.04,14325.0
2023-03-21 13:00:00,488.09,490.91,487.66,489.16,12149.0,488.09,490.91,487.66,489.16,12149.0
2023-03-21 14:00:00,489.3,492.47,488.95,492.47,10765.0,489.3,492.47,488.95,492.47,10765.0
2023-03-21 15:00:00,492.9,496.69,492.48,495.35,54458.0,492.9,496.69,492.48,495.35,54458.0
2023-03-22 09:30:00,493.04,493.04,488.16,491.0,19473.0,493.04,493.04,488.16,491.0,19473.0
2023-03-22 10:00:00,490.84,492.39,488.62,489.12,18310.0,490.84,492.39,488.62,489.12,18310.0
2023-03-22 11:00:00,489.48,490.15,486.5,488.0,18548.0,489.48,490.15,486.5,488.0,18548.0
2023-03-22 12:00:00,488.21,488.34,485.28,485.28,6499.0,488.21,488.34,485.28,485.28,6499.0
2023-03-22 13:00:00,485.14,485.59,483.67,485.02,25053.0,485.14,485.59,483.67,485.02,25053.0
2023-03-22 14:00:00,485.02,489.36,482.1,483.46,46390.0,485.02,489.36,482.1,483.46,46390.0
2023-03-22 15:00:00,483.79,485.89,474.74,475.01,58940.0,483.79,485.89,474.74,475.01,58940.0
2023-03-23 09:30:00,481.61,488.33,481.61,488.33,14954.0,481.61,488.33,481.61,488.33,14954.0
2023-03-23 10:00:00,487.99,492.46,486.69,490.68,14982.0,487.99,492.46,486.69,490.68,14982.0
2023-03-23 11:00:00,490.83,491.71,489.57,489.78,11516.0,490.83,491.71,489.57,489.78,11516.0
2023-03-23 12:00:00,489.89,489.9,483.01,483.02,18093.0,489.89,489.9,483.01,483.02,18093.0
2023-03-23 13:00:00,483.13,484.12,481.51,481.73,12233.0,483.13,484.12,481.51,481.73,12233.0
2023-03-23 14:00:00,482.2,482.46,473.72,476.06,18189.0,482.2,482.46,473.72,476.06,18189.0
2023-03-23 15:00:00,476.38,481.15,473.21,478.74,48717.0,476.38,481.15,473.21,478.74,48717.0
2023-03-24 09:30:00,478.98,480.28,471.61,477.49,10387.0,478.98,480.28,471.61,477.49,10387.0
2023-03-24 10:00:00,479.46,483.14,477.98,478.56,13206.0,479.46,483.14,477.98,478.56,13206.0
2023-03-24 11:00:00,479.18,481.2,477.07,481.17,8077.0,479.18,481.2,477.07,481.17,8077.0
2023-03-24 12:00:00,481.21,481.95,479.47,480.99,7905.0,481.21,481.95,479.47,480.99,7905.0
2023-03-24 13:00:00,480.69,481.21,478.83,480.13,8401.0,480.69,481.21,478.83,480.13,8401.0
2023-03-24 14:00:00,480.4,483.38,480.4,483.02,7119.0,480.4,483.38,480.4,483.02,7119.0
2023-03-24 15:00:00,482.89,485.71,482.36,485.71,24100.0,482.89,485.71,482.36,485.71,24100.0
2023-03-27 09:30:00,488.15,493.46,488.15,491.81,11296.0,488.15,493.46,488.15,491.81,11296.0
2023-03-27 10:00:00,491.67,491.67,487.61,488.4,27714.0,491.67,491.67,487.61,488.4,27714.0
2023-03-27 11:00:00,488.29,488.53,486.41,487.56,7384.0,488.29,488.53,486.41,487.56,7384.0
2023-03-27 12:00:00,486.58,488.23,485.64,487.29,3925.0,486.58,488.23,485.64,487.29,3925.0
2023-03-27 13:00:00,487.69,490.09,487.45,489.15,4798.0,487.69,490.09,487.45,489.15,4798.0
2023-03-27 14:00:00,488.66,491.71,488.29,491.4,10082.0,488.66,491.71,488.29,491.4,10082.0
2023-03-27 15:00:00,491.47,491.79,488.55,489.04,22818.0,491.47,491.79,488.55,489.04,22818.0
2023-03-28 09:30:00,486.11,494.97,484.39,488.54,10001.0,486.11,494.97,484.39,488.54,10001.0
2023-03-28 10:00:00,489.5,491.18,486.68,488.33,11619.0,489.5,491.18,486.68,488.33,11619.0
2023-03-28 11:00:00,488.33,491.1,488.32,489.76,12009.0,488.33,491.1,488.32,489.76,12009.0
2023-03-28 12:00:00,490.12,490.88,488.88,490.03,7641.0,490.12,490.88,488.88,490.03,7641.0
2023-03-28 13:00:00,490.28,490.53,488.03,488.25,8709.0,490.28,490.53,488.03,488.25,8709.0
2023-03-28 14:00:00,488.36,489.54,487.98,489.54,7309.0,488.36,489.54,487.98,489.54,7309.0
2023-03-28 15:00:00,489.64,489.99,487.75,488.4,33526.0,489.64,489.99,487.75,488.4,33526.0
2023-03-29 09:30:00,495.2,495.57,488.41,490.58,8247.0,495.2,495.57,488.41,490.58,8247.0
2023-03-29 10:00:00,490.34,492.47,486.82,487.05,20961.0,490.34,492.47,486.82,487.05,20961.0
2023-03-29 11:00:00,486.88,489.29,486.88,489.28,16905.0,486.88,489.29,486.88,489.28,16905.0
2023-03-29 12:00:00,488.93,488.93,485.3,485.5,7683.0,488.93,488.93,485.3,485.5,7683.0
2023-03-29 13:00:00,485.95,487.97,485.72,487.22,20306.0,485.95,487.97,485.72,487.22,20306.0
2023-03-29 14:00:00,487.29,489.11,486.7,488.62,12085.0,487.29,489.11,486.7,488.62,12085.0
2023-03-29 15:00:00,488.88,489.95,486.91,487.65,32522.0,488.88,489.95,486.91,487.65,32522.0
2023-03-30 09:30:00,494.3,495.12,490.95,494.92,23319.0,494.3,495.12,490.95,494.92,23319.0
2023-03-30 10:00:00,495.39,495.84,490.96,495.46,11307.0,495.39,495.84,490.96,495.46,11307.0
2023-03-30 11:00:00,495.63,495.79,494.1,494.99,20005.0,495.63,495.79,494.1,494.99,20005.0
2023-03-30 12:00:00,494.63,495.27,493.26,494.44,11007.0,494.63,495.27,493.26,494.44,11007.0
2023-03-30 13:00:00,493.76,494.59,492.89,494.19,10250.0,493.76,494.59,492.89,494.19,10250.0
2023-03-30 14:00:00,494.19,496.1,493.98,494.48,15497.0,494.19,496.1,493.98,494.48,15497.0
2023-03-30 15:00:00,494.87,496.69,493.15,493.43,38223.0,494.87,496.69,493.15,493.43,38223.0
2023-03-31 09:30:00,496.86,499.56,495.5,497.5,17337.0,496.86,499.56,495.5,497.5,17337.0
2023-03-31 10:00:00,497.5,497.95,494.95,497.06,21290.0,497.5,497.95,494.95,497.06,21290.0
2023-03-31 11:00:00,497.15,497.63,494.72,495.46,25298.0,497.15,497.63,494.72,495.46,25298.0
2023-03-31 12:00:00,495.44,497.63,494.69,495.71,6773.0,495.44,497.63,494.69,495.71,6773.0
2023-03-31 13:00:00,495.39,496.51,494.75,496.38,15577.0,495.39,496.51,494.75,496.38,15577.0
2023-03-31 14:00:00,496.57,498.23,495.32,496.81,21758.0,496.57,498.23,495.32,496.81,21758.0
2023-03-31 15:00:00,496.91,500.48,496.91,500.09,64475.0,496.91,500.48,496.91,500.09,64475.0
2023-04-03 09:30:00,500.75,501.75,479.06,485.3,58282.0,500.75,501.75,479.06,485.3,58282.0
2023-04-03 10:00:00,485.63,490.81,484.6,484.97,75221.0,485.63,490.81,484.6,484.97,75221.0
2023-04-03 11:00:00,485.4,486.25,483.61,484.4,40445.0,485.4,486.25,483.61,484.4,40445.0
2023-04-03 12:00:00,483.87,489.27,483.87,488.58,17288.0,483.87,489.27,483.87,488.58,17288.0
2023-04-03 13:00:00,488.02,488.79,485.35,486.17,10127.0,488.02,488.79,485.35,486.17,10127.0
2023-04-03 14:00:00,485.87,486.38,484.22,484.78,23403.0,485.87,486.38,484.22,484.78,23403.0
2023-04-03 15:00:00,484.66,490.0,483.88,488.89,75682.0,484.66,490.0,483.88,488.89,75682.0
2023-04-04 09:30:00,489.84,493.22,487.32,491.5,22958.0,489.84,493.22,487.32,491.5,22958.0
2023-04-04 10:00:00,491.66,495.85,491.08,494.69,30090.0,491.66,495.85,491.08,494.69,30090.0
2023-04-04 11:00:00,493.1,493.1,488.76,491.89,14345.0,493.1,493.1,488.76,491.89,14345.0
2023-04-04 12:00:00,490.42,490.68,488.0,488.78,43547.0,490.42,490.68,488.0,488.78,43547.0
2023-04-04 13:00:00,488.64,489.63,487.86,489.43,11106.0,488.64,489.63,487.86,489.43,11106.0
2023-04-04 14:00:00,489.4,489.5,483.26,483.78,19994.0,489.4,489.5,483.26,483.78,19994.0
2023-04-04 15:00:00,483.21,485.64,481.82,484.07,56817.0,483.21,485.64,481.82,484.07,56817.0
2023-04-05 09:30:00,482.51,484.84,478.73,482.85,16375.0,482.51,484.84,478.73,482.85,16375.0
2023-04-05 10:00:00,481.83,484.36,479.42,480.12,13327.0,481.83,484.36,479.42,480.12,13327.0
2023-04-05 11:00:00,480.03,483.97,479.82,482.55,14211.0,480.03,483.97,479.82,482.55,14211.0
2023-04-05 12:00:00,482.54,482.54,478.61,480.66,15231.0,482.54,482.54,478.61,480.66,15231.0
2023-04-05 13:00:00,480.54,480.59,476.72,478.88,20970.0,480.54,480.59,476.72,478.88,20970.0
2023-04-05 14:00:00,478.51,479.25,476.67,476.67,12702.0,478.51,479.25,476.67,476.67,12702.0
2023-04-05 15:00:00,477.27,478.2,475.95,476.54,57504.0,477.27,478.2,475.95,476.54,57504.0
2023-04-06 09:30:00,474.94,474.94,468.96,471.48,10430.0,474.94,474.94,468.96,471.48,10430.0
2023-04-06 10:00:00,471.61,473.06,468.47,468.94,15077.0,471.61,473.06,468.47,468.94,15077.0
2023-04-06 11:00:00,469.14,472.33,468.88,472.1,10136.0,469.14,472.33,468.88,472.1,10136.0
2023-04-06 12:00:00,472.38,475.19,472.38,473.21,12343.0,472.38,475.19,472.38,473.21,12343.0
2023-04-06 13:00:00,473.33,474.43,472.15,472.25,11896.0,473.33,474.43,472.15,472.25,11896.0
2023-04-06 14:00:00,472.45,473.26,471.31,471.83,25447.0,472.45,473.26,471.31,471.83,25447.0
2023-04-06 15:00:00,472.05,473.04,470.34,472.32,152780.0,472.05,473.04,470.34,472.32,152780.0
2023-04-10 09:30:00,469.09,469.26,461.02,466.2,19111.0,469.09,469.26,461.02,466.2,19111.0
2023-04-10 10:00:00,467.25,469.97,466.03,468.53,19595.0,467.25,469.97,466.03,468.53,19595.0
2023-04-10 11:00:00,469.11,472.77,469.09,469.57,16871.0,469.11,472.77,469.09,469.57,16871.0
2023-04-10 12:00:00,469.48,471.57,467.79,471.34,18570.0,469.48,471.57,467.79,471.34,18570.0
2023-04-10 13:00:00,471.36,472.62,471.03,471.41,8386.0,471.36,472.62,471.03,471.41,8386.0
2023-04-10 14:00:00,471.21,473.4,471.2,473.4,11379.0,471.21,473.4,471.2,473.4,11379.0
2023-04-10 15:00:00,473.77,477.84,473.48,477.22,58271.0,473.77,477.84,473.48,477.22,58271.0
2023-04-11 09:30:00,479.63,480.42,478.17,478.88,6649.0,479.63,480.42,478.17,478.88,6649.0
2023-04-11 10:00:00,479.36,479.89,475.09,476.89,12028.0,479.36,479.89,475.09,476.89,12028.0
2023-04-11 11:00:00,477.12,477.67,475.17,475.59,11968.0,477.12,477.67,475.17,475.59,11968.0
2023-04-11 12:00:00,475.92,476.31,473.83,475.28,12104.0,475.92,476.31,473.83,475.28,12104.0
2023-04-11 13:00:00,474.5,476.56,472.89,476.56,14540.0,474.5,476.56,472.89,476.56,14540.0
2023-04-11 14:00:00,476.73,477.77,476.2,477.53,11377.0,476.73,477.77,476.2,477.53,11377.0
2023-04-11 15:00:00,477.52,479.6,476.75,478.08,50606.0,477.52,479.6,476.75,478.08,50606.0
2023-04-12 09:30:00,483.6,486.98,480.66,483.13,10659.0,483.6,486.98,480.66,483.13,10659.0
2023-04-12 10:00:00,482.94,487.19,482.19,482.2,20576.0,482.94,487.19,482.19,482.2,20576.0
2023-04-12 11:00:00,481.53,481.55,479.01,479.98,19735.0,481.53,481.55,479.01,479.98,19735.0
2023-04-12 12:00:00,480.33,480.34,475.23,476.96,21850.0,480.33,480.34,475.23,476.96,21850.0
2023-04-12 13:00:00,476.88,479.36,476.24,477.41,20652.0,476.88,479.36,476.24,477.41,20652.0
2023-04-12 14:00:00,477.41,478.38,473.04,473.75,20643.0,477.41,478.38,473.04,473.75,20643.0
2023-04-12 15:00:00,473.84,474.21,469.89,470.74,53951.0,473.84,474.21,469.89,470.74,53951.0
2023-04-13 09:30:00,475.72,475.98,472.37,472.97,11619.0,475.72,475.98,472.37,472.97,11619.0
2023-04-13 10:00:00,473.29,476.6,472.57,475.43,17123.0,473.29,476.6,472.57,475.43,17123.0
2023-04-13 11:00:00,475.37,475.8,473.7,474.45,15775.0,475.37,475.8,473.7,474.45,15775.0
2023-04-13 12:00:00,475.08,476.27,474.29,475.79,10745.0,475.08,476.27,474.29,475.79,10745.0
2023-04-13 13:00:00,475.76,477.15,475.41,477.07,7641.0,475.76,477.15,475.41,477.07,7641.0
2023-04-13 14:00:00,477.2,478.07,476.53,477.75,12177.0,477.2,478.07,476.53,477.75,12177.0
2023-04-13 15:00:00,477.75,480.5,477.13,480.02,67934.0,477.75,480.5,477.13,480.02,67934.0
2023-04-14 09:30:00,478.79,482.41,478.45,482.01,10923.0,478.79,482.41,478.45,482.01,10923.0
2023-04-14 10:00:00,481.63,482.6,479.08,479.43,16333.0,481.63,482.6,479.08,479.43,16333.0
2023-04-14 11:00:00,479.31,479.48,475.32,475.91,11442.0,479.31,479.48,475.32,475.91,11442.0
2023-04-14 12:00:00,476.26,477.33,474.1,476.93,19647.0,476.26,477.33,474.1,476.93,19647.0
2023-04-14 13:00:00,476.81,481.29,476.8,480.88,16137.0,476.81,481.29,476.8,480.88,16137.0
2023-04-14 14:00:00,480.87,482.01,479.61,481.8,15751.0,480.87,482.01,479.61,481.8,15751.0
2023-04-14 15:00:00,481.82,482.93,479.49,482.66,47878.0,481.82,482.93,479.49,482.66,47878.0
2023-04-17 09:30:00,483.32,485.31,482.26,483.22,7194.0,483.32,485.31,482.26,483.22,7194.0
2023-04-17 10:00:00,483.85,483.85,480.77,480.94,8659.0,483.85,483.85,480.77,480.94,8659.0
2023-04-17 11:00:00,480.97,481.28,477.27,477.34,7745.0,480.97,481.28,477.27,477.34,7745.0
2023-04-17 12:00:00,477.39,477.49,475.29,477.24,8404.0,477.39,477.49,475.29,477.24,8404.0
2023-04-17 13:00:00,477.64,477.97,476.44,476.8,9652.0,477.64,477.97,476.44,476.8,9652.0
2023-04-17 14:00:00,476.64,479.93,476.56,479.67,8549.0,476.64,479.93,476.56,479.67,8549.0
2023-04-17 15:00:00,480.1,482.62,480.07,481.51,35091.0,480.1,482.62,480.07,481.51,35091.0
2023-04-18 09:30:00,485.26,485.26,480.4,483.94,9823.0,485.26,485.26,480.4,483.94,9823.0
2023-04-18 10:00:00,483.9,485.01,481.56,483.94,16284.0,483.9,485.01,481.56,483.94,16284.0
2023-04-18 11:00:00,483.32,483.48,479.23,479.81,10597.0,483.32,483.48,479.23,479.81,10597.0
2023-04-18 12:00:00,480.14,483.12,480.14,482.44,8380.0,480.14,483.12,480.14,482.44,8380.0
2023-04-18 13:00:00,482.71,483.02,481.86,482.41,8277.0,482.71,483.02,481.86,482.41,8277.0
2023-04-18 14:00:00,482.27,483.63,481.58,482.47,10217.0,482.27,483.63,481.58,482.47,10217.0
2023-04-18 15:00:00,482.62,483.36,481.89,482.0,24165.0,482.62,483.36,481.89,482.0,24165.0
2023-04-19 09:30:00,481.0,486.6,481.0,486.6,17516.0,481.0,486.6,481.0,486.6,17516.0
2023-04-19 10:00:00,486.51,487.12,482.03,483.78,34276.0,486.51,487.12,482.03,483.78,34276.0
2023-04-19 11:00:00,483.77,484.26,480.79,482.9,15504.0,483.77,484.26,480.79,482.9,15504.0
2023-04-19 12:00:00,482.58,484.74,482.25,483.88,18579.0,482.58,484.74,482.25,483.88,18579.0
2023-04-19 13:00:00,483.55,486.92,483.55,486.83,13795.0,483.55,486.92,483.55,486.83,13795.0
2023-04-19 14:00:00,486.69,487.92,485.62,487.8,9479.0,486.69,487.92,485.62,487.8,9479.0
2023-04-19 15:00:00,487.76,488.96,486.15,487.48,42755.0,487.76,488.96,486.15,487.48,42755.0
2023-04-20 09:30:00,485.22,486.88,484.12,486.23,18936.0,485.22,486.88,484.12,486.23,18936.0
2023-04-20 10:00:00,486.81,493.18,486.41,491.49,24007.0,486.81,493.18,486.41,491.49,24007.0
2023-04-20 11:00:00,491.69,494.33,490.68,493.78,9530.0,491.69,494.33,490.68,493.78,9530.0
2023-04-20 12:00:00,493.87,494.87,493.29,494.51,26220.0,493.87,494.87,493.29,494.51,26220.0
2023-04-20 13:00:00,494.51,496.25,493.75,494.71,17301.0,494.51,496.25,493.75,494.71,17301.0
2023-04-20 14:00:00,494.6,494.6,489.84,490.56,20377.0,494.6,494.6,489.84,490.56,20377.0
2023-04-20 15:00:00,490.59,491.2,488.33,490.75,61159.0,490.59,491.2,488.33,490.75,61159.0
2023-04-21 09:30:00,491.96,495.56,490.57,490.96,17520.0,491.96,495.56,490.57,490.96,17520.0
2023-04-21 10:00:00,490.64,491.96,488.67,489.5,13266.0,490.64,491.96,488.67,489.5,13266.0
2023-04-21 11:00:00,489.83,490.52,487.25,488.19,16121.0,489.83,490.52,487.25,488.19,16121.0
2023-04-21 12:00:00,488.77,491.37,488.58,491.37,4168.0,488.77,491.37,488.58,491.37,4168.0
2023-04-21 13:00:00,491.64,494.74,490.53,494.26,4846.0,491.64,494.74,490.53,494.26,4846.0
2023-04-21 14:00:00,494.97,495.68,494.03,494.2,7091.0,494.97,495.68,494.03,494.2,7091.0
2023-04-21 15:00:00,494.38,496.13,492.7,495.59,28866.0,494.38,496.13,492.7,495.59,28866.0
2023-04-24 09:30:00,496.76,497.55,495.71,497.02,8225.0,496.76,497.55,495.71,497.02,8225.0
2023-04-24 10:00:00,497.14,497.6,495.54,496.84,14328.0,497.14,497.6,495.54,496.84,14328.0
2023-04-24 11:00:00,496.69,498.75,496.01,497.56,5592.0,496.69,498.75,496.01,497.56,5592.0
2023-04-24 12:00:00,497.99,499.87,497.87,499.59,6078.0,497.99,499.87,497.87,499.59,6078.0
2023-04-24 13:00:00,499.52,500.64,498.54,500.64,7611.0,499.52,500.64,498.54,500.64,7611.0
2023-04-24 14:00:00,500.44,501.42,500.04,501.42,11273.0,500.44,501.42,500.04,501.42,11273.0
2023-04-24 15:00:00,501.29,503.89,501.04,503.8,48468.0,501.29,503.89,501.04,503.8,48468.0
2023-04-25 09:30:00,500.39,503.5,492.33,492.33,13887.0,500.39,503.5,492.33,492.33,13887.0
2023-04-25 10:00:00,494.55,496.05,493.65,493.85,40305.0,494.55,496.05,493.65,493.85,40305.0
2023-04-25 11:00:00,493.03,493.45,489.68,489.79,12045.0,493.03,493.45,489.68,489.79,12045.0
2023-04-25 12:00:00,489.86,491.58,489.64,490.96,16039.0,489.86,491.58,489.64,490.96,16039.0
2023-04-25 13:00:00,490.79,491.5,487.85,488.49,12835.0,490.79,491.5,487.85,488.49,12835.0
2023-04-25 14:00:00,488.49,488.73,484.69,485.19,25448.0,488.49,488.73,484.69,485.19,25448.0
2023-04-25 15:00:00,485.18,486.51,482.58,483.29,54681.0,485.18,486.51,482.58,483.29,54681.0
2023-04-26 09:30:00,481.67,482.29,478.02,481.5,13807.0,481.67,482.29,478.02,481.5,13807.0
2023-04-26 10:00:00,481.06,484.97,479.77,480.31,18167.0,481.06,484.97,479.77,480.31,18167.0
2023-04-26 11:00:00,480.29,484.02,479.67,483.63,25605.0,480.29,484.02,479.67,483.63,25605.0
2023-04-26 12:00:00,483.34,484.67,481.61,482.91,17005.0,483.34,484.67,481.61,482.91,17005.0
2023-04-26 13:00:00,483.02,483.37,480.5,480.67,6201.0,483.02,483.37,480.5,480.67,6201.0
2023-04-26 14:00:00,480.23,481.62,479.98,481.24,5647.0,480.23,481.62,479.98,481.24,5647.0
2023-04-26 15:00:00,480.78,482.96,480.67,481.19,30236.0,480.78,482.96,480.67,481.19,30236.0
2023-04-27 09:30:00,482.78,482.78,478.34,479.9,8379.0,482.78,482.78,478.34,479.9,8379.0
2023-04-27 10:00:00,479.84,483.97,479.29,482.71,23980.0,479.84,483.97,479.29,482.71,23980.0
2023-04-27 11:00:00,482.75,483.28,480.41,482.76,14050.0,482.75,483.28,480.41,482.76,14050.0
2023-04-27 12:00:00,483.99,484.14,482.47,482.61,17091.0,483.99,484.14,482.47,482.61,17091.0
2023-04-27 13:00:00,482.65,483.55,481.53,483.03,16856.0,482.65,483.55,481.53,483.03,16856.0
2023-04-27 14:00:00,482.83,483.58,481.64,483.23,10271.0,482.83,483.58,481.64,483.23,10271.0
2023-04-27 15:00:00,483.67,486.73,482.26,484.32,56390.0,483.67,486.73,482.26,484.32,56390.0
2023-04-28 09:30:00,483.05,489.08,483.05,489.08,12061.0,483.05,489.08,483.05,489.08,12061.0
2023-04-28 10:00:00,487.86,491.15,486.82,486.82,20306.0,487.86,491.15,486.82,486.82,20306.0
2023-04-28 11:00:00,486.79,489.75,485.88,489.14,17092.0,486.79,489.75,485.88,489.14,17092.0
2023-04-28 12:00:00,489.1,491.66,489.06,491.6,8122.0,489.1,491.66,489.06,491.6,8122.0
2023-04-28 13:00:00,491.72,492.45,491.26,491.61,7824.0,491.72,492.45,491.26,491.61,7824.0
2023-04-28 14:00:00,491.68,492.35,490.84,492.0,11824.0,491.68,492.35,490.84,492.0,11824.0
2023-04-28 15:00:00,491.95,493.13,489.97,492.15,42960.0,491.95,493.13,489.97,492.15,42960.0
2023-05-01 09:30:00,492.25,493.16,488.85,492.86,14849.0,492.25,493.16,488.85,492.86,14849.0
2023-05-01 10:00:00,491.78,498.96,490.38,498.01,20543.0,491.78,498.96,490.38,498.01,20543.0
2023-05-01 11:00:00,498.05,498.11,493.17,494.85,22632.0,498.05,498.11,493.17,494.85,22632.0
2023-05-01 12:00:00,495.25,496.04,493.66,495.29,9196.0,495.25,496.04,493.66,495.29,9196.0
2023-05-01 13:00:00,494.81,495.79,490.27,490.67,20155.0,494.81,495.79,490.27,490.67,20155.0
2023-05-01 14:00:00,490.69,490.96,488.44,489.34,15884.0,490.69,490.96,488.44,489.34,15884.0
2023-05-01 15:00:00,489.32,491.1,488.0,489.81,55157.0,489.32,491.1,488.0,489.81,55157.0
2023-05-02 09:30:00,481.0,481.0,462.27,479.51,56522.0,481.0,481.0,462.27,479.51,56522.0
2023-05-02 10:00:00,478.3,478.74,461.89,462.92,51511.0,478.3,478.74,461.89,462.92,51511.0
2023-05-02 11:00:00,463.88,465.43,460.54,464.88,39969.0,463.88,465.43,460.54,464.88,39969.0
2023-05-02 12:00:00,464.01,464.56,459.51,461.23,30081.0,464.01,464.56,459.51,461.23,30081.0
2023-05-02 13:00:00,461.53,465.8,460.48,464.35,14348.0,461.53,465.8,460.48,464.35,14348.0
2023-05-02 14:00:00,464.23,470.32,464.1,470.31,19955.0,464.23,470.32,464.1,470.31,19955.0
2023-05-02 15:00:00,470.38,471.76,466.25,467.44,78132.0,470.38,471.76,466.25,467.44,78132.0
2023-05-03 09:30:00,471.41,482.34,471.41,480.09,24518.0,471.41,482.34,471.41,480.09,24518.0
2023-05-03 10:00:00,479.61,480.19,473.56,478.75,40700.0,479.61,480.19,473.56,478.75,40700.0
2023-05-03 11:00:00,479.13,479.19,474.97,477.51,26808.0,479.13,479.19,474.97,477.51,26808.0
2023-05-03 12:00:00,477.51,479.36,475.63,479.36,16973.0,477.51,479.36,475.63,479.36,16973.0
2023-05-03 13:00:00,479.99,488.67,479.39,484.42,47993.0,479.99,488.67,479.39,484.42,47993.0
2023-05-03 14:00:00,483.84,489.0,483.03,487.23,34445.0,483.84,489.0,483.03,487.23,34445.0
2023-05-03 15:00:00,486.11,487.08,477.86,479.29,70604.0,486.11,487.08,477.86,479.29,70604.0
2023-05-04 09:30:00,478.86,480.39,467.75,472.49,19227.0,478.86,480.39,467.75,472.49,19227.0
2023-05-04 10:00:00,472.83,474.02,470.43,473.93,9265.0,472.83,474.02,470.43,473.93,9265.0
2023-05-04 11:00:00,474.04,474.54,469.6,470.27,39650.0,474.04,474.54,469.6,470.27,39650.0
2023-05-04 12:00:00,469.93,471.78,469.3,471.16,31888.0,469.93,471.78,469.3,471.16,31888.0
2023-05-04 13:00:00,470.93,472.38,469.37,469.98,13445.0,470.93,472.38,469.37,469.98,13445.0
2023-05-04 14:00:00,470.27,470.5,467.8,468.99,8701.0,470.27,470.5,467.8,468.99,8701.0
2023-05-04 15:00:00,469.22,471.75,468.15,469.41,47974.0,469.22,471.75,468.15,469.41,47974.0
2023-05-05 09:30:00,473.49,476.64,473.02,474.75,14807.0,473.49,476.64,473.02,474.75,14807.0
2023-05-05 10:00:00,474.83,485.01,474.57,481.34,25933.0,474.83,485.01,474.57,481.34,25933.0
2023-05-05 11:00:00,481.31,483.82,479.9,481.71,25728.0,481.31,483.82,479.9,481.71,25728.0
2023-05-05 12:00:00,481.27,484.91,481.1,484.8,15294.0,481.27,484.91,481.1,484.8,15294.0
2023-05-05 13:00:00,485.25,488.92,485.25,486.36,17957.0,485.25,488.92,485.25,486.36,17957.0
2023-05-05 14:00:00,485.94,489.64,485.31,488.55,12356.0,485.94,489.64,485.31,488.55,12356.0
2023-05-05 15:00:00,488.55,491.01,487.9,488.52,63744.0,488.55,491.01,487.9,488.52,63744.0
2023-05-08 09:30:00,487.93,489.29,484.13,485.0,12340.0,487.93,489.29,484.13,485.0,12340.0
2023-05-08 10:00:00,484.6,485.36,482.55,485.0,22439.0,484.6,485.36,482.55,485.0,22439.0
2023-05-08 11:00:00,484.42,485.81,484.37,485.03,23697.0,484.42,485.81,484.37,485.03,23697.0
2023-05-08 12:00:00,484.93,485.49,484.5,485.48,8937.0,484.93,485.49,484.5,485.48,8937.0
2023-05-08 13:00:00,485.34,485.64,484.1,484.91,8161.0,485.34,485.64,484.1,484.91,8161.0
2023-05-08 14:00:00,485.07,485.76,483.22,485.39,15328.0,485.07,485.76,483.22,485.39,15328.0
2023-05-08 15:00:00,485.54,486.6,484.22,485.49,29557.0,485.54,486.6,484.22,485.49,29557.0
2023-05-09 09:30:00,482.16,483.99,478.53,482.86,8703.0,482.16,483.99,478.53,482.86,8703.0
2023-05-09 10:00:00,483.16,483.82,480.71,481.46,11071.0,483.16,483.82,480.71,481.46,11071.0
2023-05-09 11:00:00,481.34,482.46,480.14,481.23,7906.0,481.34,482.46,480.14,481.23,7906.0
2023-05-09 12:00:00,481.09,482.89,481.09,482.27,12070.0,481.09,482.89,481.09,482.27,12070.0
2023-05-09 13:00:00,482.13,482.64,481.64,482.08,4489.0,482.13,482.64,481.64,482.08,4489.0
2023-05-09 14:00:00,482.27,482.47,480.46,480.9,8345.0,482.27,482.47,480.46,480.9,8345.0
2023-05-09 15:00:00,480.9,481.66,478.96,479.52,23024.0,480.9,481.66,478.96,479.52,23024.0
2023-05-10 09:30:00,485.0,491.1,484.57,490.1,13657.0,485.0,491.1,484.57,490.1,13657.0
2023-05-10 10:00:00,490.56,490.58,483.42,484.22,8347.0,490.56,490.58,483.42,484.22,8347.0
2023-05-10 11:00:00,485.07,486.79,484.37,484.49,6318.0,485.07,486.79,484.37,484.49,6318.0
2023-05-10 12:00:00,483.38,484.37,480.39,480.68,15616.0,483.38,484.37,480.39,480.68,15616.0
2023-05-10 13:00:00,480.45,481.29,478.78,479.69,17219.0,480.45,481.29,478.78,479.69,17219.0
2023-05-10 14:00:00,480.02,484.07,479.77,483.72,22336.0,480.02,484.07,479.77,483.72,22336.0
2023-05-10 15:00:00,484.14,487.65,484.13,484.98,20629.0,484.14,487.65,484.13,484.98,20629.0
2023-05-11 09:30:00,488.09,491.0,481.71,481.87,11315.0,488.09,491.0,481.71,481.87,11315.0
2023-05-11 10:00:00,482.27,485.73,482.26,484.1,7337.0,482.27,485.73,482.26,484.1,7337.0
2023-05-11 11:00:00,484.52,487.29,484.49,486.34,7738.0,484.52,487.29,484.49,486.34,7738.0
2023-05-11 12:00:00,486.99,487.14,484.24,484.73,14079.0,486.99,487.14,484.24,484.73,14079.0
2023-05-11 13:00:00,484.98,485.29,482.96,483.77,5331.0,484.98,485.29,482.96,483.77,5331.0
2023-05-11 14:00:00,484.11,485.03,483.3,484.65,5552.0,484.11,485.03,483.3,484.65,5552.0
2023-05-11 15:00:00,484.38,487.21,484.19,486.63,17439.0,484.38,487.21,484.19,486.63,17439.0
2023-05-12 09:30:00,488.02,488.54,485.01,487.21,4747.0,488.02,488.54,485.01,487.21,4747.0
2023-05-12 10:00:00,486.99,487.03,481.94,482.38,7530.0,486.99,487.03,481.94,482.38,7530.0
2023-05-12 11:00:00,482.38,485.52,482.37,485.25,4952.0,482.38,485.52,482.37,485.25,4952.0
2023-05-12 12:00:00,485.83,485.83,483.7,484.6,7189.0,485.83,485.83,483.7,484.6,7189.0
2023-05-12 13:00:00,484.6,485.28,483.14,483.42,15421.0,484.6,485.28,483.14,483.42,15421.0
2023-05-12 14:00:00,482.54,484.67,482.29,484.47,7551.0,482.54,484.67,482.29,484.47,7551.0
2023-05-12 15:00:00,484.16,487.73,483.41,487.62,29371.0,484.16,487.73,483.41,487.62,29371.0
2023-05-15 09:30:00,488.54,488.54,485.44,486.89,8823.0,488.54,488.54,485.44,486.89,8823.0
2023-05-15 10:00:00,487.19,488.66,486.25,487.83,16239.0,487.19,488.66,486.25,487.83,16239.0
2023-05-15 11:00:00,488.49,490.16,486.51,488.3,16999.0,488.49,490.16,486.51,488.3,16999.0
2023-05-15 12:00:00,488.28,489.74,487.39,489.73,18539.0,488.28,489.74,487.39,489.73,18539.0
2023-05-15 13:00:00,490.0,491.62,488.9,489.98,10188.0,490.0,491.62,488.9,489.98,10188.0
2023-05-15 14:00:00,489.98,490.74,488.41,489.48,13870.0,489.98,490.74,488.41,489.48,13870.0
2023-05-15 15:00:00,489.95,490.53,488.69,489.61,36748.0,489.95,490.53,488.69,489.61,36748.0
2023-05-16 09:30:00,488.59,488.59,485.78,487.76,11717.0,488.59,488.59,485.78,487.76,11717.0
2023-05-16 10:00:00,488.12,490.0,485.56,489.4,19000.0,488.12,490.0,485.56,489.4,19000.0
2023-05-16 11:00:00,489.66,492.09,489.41,491.62,7498.0,489.66,492.09,489.41,491.62,7498.0
2023-05-16 12:00:00,491.61,493.18,490.96,492.59,21583.0,491.61,493.18,490.96,492.59,21583.0
2023-05-16 13:00:00,492.23,492.23,490.51,492.0,6664.0,492.23,492.23,490.51,492.0,6664.0
2023-05-16 14:00:00,492.58,494.17,490.63,493.73,22755.0,492.58,494.17,490.63,493.73,22755.0
2023-05-16 15:00:00,493.75,496.22,491.52,491.83,94279.0,493.75,496.22,491.52,491.83,94279.0
2023-05-17 09:30:00,493.76,495.04,482.37,483.47,21265.0,493.76,495.04,482.37,483.47,21265.0
2023-05-17 10:00:00,483.45,485.55,482.07,483.83,27304.0,483.45,485.55,482.07,483.83,27304.0
2023-05-17 11:00:00,485.18,487.4,484.25,487.38,6682.0,485.18,487.4,484.25,487.38,6682.0
2023-05-17 12:00:00,487.62,489.57,487.42,489.31,8909.0,487.62,489.57,487.42,489.31,8909.0
2023-05-17 13:00:00,489.39,491.69,489.37,491.52,9364.0,489.39,491.69,489.37,491.52,9364.0
2023-05-17 14:00:00,491.59,491.83,488.61,488.62,11251.0,491.59,491.83,488.61,488.62,11251.0
2023-05-17 15:00:00,488.43,488.96,486.75,487.26,39950.0,488.43,488.96,486.75,487.26,39950.0
2023-05-18 09:30:00,486.01,486.01,482.13,483.09,11583.0,486.01,486.01,482.13,483.09,11583.0
2023-05-18 10:00:00,484.03,491.48,483.04,491.48,9812.0,484.03,491.48,483.04,491.48,9812.0
2023-05-18 11:00:00,491.96,494.4,491.35,491.35,13111.0,491.96,494.4,491.35,491.35,13111.0
2023-05-18 12:00:00,490.95,492.05,489.92,491.09,14177.0,490.95,492.05,489.92,491.09,14177.0
2023-05-18 13:00:00,490.9,490.9,486.02,486.21,16529.0,490.9,490.9,486.02,486.21,16529.0
2023-05-18 14:00:00,486.48,488.42,486.14,487.8,12899.0,486.48,488.42,486.14,487.8,12899.0
2023-05-18 15:00:00,487.85,492.67,487.81,492.19,27829.0,487.85,492.67,487.81,492.19,27829.0
2023-05-19 09:30:00,494.69,501.18,493.7,501.18,27578.0,494.69,501.18,493.7,501.18,27578.0
2023-05-19 10:00:00,500.73,501.39,492.48,493.08,40153.0,500.73,501.39,492.48,493.08,40153.0
2023-05-19 11:00:00,493.15,493.81,486.76,488.08,30957.0,493.15,493.81,486.76,488.08,30957.0
2023-05-19 12:00:00,487.8,489.2,486.75,488.19,25676.0,487.8,489.2,486.75,488.19,25676.0
2023-05-19 13:00:00,488.11,489.27,488.1,488.55,8230.0,488.11,489.27,488.1,488.55,8230.0
2023-05-19 14:00:00,488.41,489.48,487.69,488.43,15356.0,488.41,489.48,487.69,488.43,15356.0
2023-05-19 15:00:00,488.19,488.97,487.19,488.1,43718.0,488.19,488.97,487.19,488.1,43718.0
2023-05-22 09:30:00,489.26,493.79,486.53,491.52,16803.0,489.26,493.79,486.53,491.52,16803.0
2023-05-22 10:00:00,491.16,494.99,490.63,494.8,15302.0,491.16,494.99,490.63,494.8,15302.0
2023-05-22 11:00:00,495.2,495.34,490.79,491.1,12011.0,495.2,495.34,490.79,491.1,12011.0
2023-05-22 12:00:00,491.4,493.19,490.55,491.1,8318.0,491.4,493.19,490.55,491.1,8318.0
2023-05-22 13:00:00,490.86,491.5,488.9,489.31,12720.0,490.86,491.5,488.9,489.31,12720.0
2023-05-22 14:00:00,489.34,490.91,488.99,490.15,14737.0,489.34,490.91,488.99,490.15,14737.0
2023-05-22 15:00:00,490.19,490.79,485.52,486.26,46224.0,490.19,490.79,485.52,486.26,46224.0
2023-05-23 09:30:00,481.04,481.56,466.11,473.55,37234.0,481.04,481.56,466.11,473.55,37234.0
2023-05-23 10:00:00,472.94,473.25,464.14,464.35,43975.0,472.94,473.25,464.14,464.35,43975.0
2023-05-23 11:00:00,464.09,465.25,460.25,460.46,34560.0,464.09,465.25,460.25,460.46,34560.0
2023-05-23 12:00:00,460.19,460.19,456.01,457.75,29897.0,460.19,460.19,456.01,457.75,29897.0
2023-05-23 13:00:00,457.62,459.53,456.45,457.78,26540.0,457.62,459.53,456.45,457.78,26540.0
2023-05-23 14:00:00,457.88,458.84,455.46,458.84,13831.0,457.88,458.84,455.46,458.84,13831.0
2023-05-23 15:00:00,458.62,462.67,457.65,461.06,59769.0,458.62,462.67,457.65,461.06,59769.0
2023-05-24 09:30:00,456.69,460.22,453.59,456.85,31205.0,456.69,460.22,453.59,456.85,31205.0
2023-05-24 10:00:00,456.57,459.64,455.02,456.29,30261.0,456.57,459.64,455.02,456.29,30261.0
2023-05-24 11:00:00,456.4,458.34,455.77,458.04,12580.0,456.4,458.34,455.77,458.04,12580.0
2023-05-24 12:00:00,458.53,460.9,458.32,460.75,14531.0,458.53,460.9,458.32,460.75,14531.0
2023-05-24 13:00:00,461.03,462.87,460.63,462.39,17991.0,461.03,462.87,460.63,462.39,17991.0
2023-05-24 14:00:00,462.62,462.99,460.49,462.07,13422.0,462.62,462.99,460.49,462.07,13422.0
2023-05-24 15:00:00,462.43,464.74,461.61,463.29,51489.0,462.43,464.74,461.61,463.29,51489.0
2023-05-25 09:30:00,464.99,464.99,457.58,458.03,16992.0,464.99,464.99,457.58,458.03,16992.0
2023-05-25 10:00:00,458.06,462.03,457.85,459.77,39199.0,458.06,462.03,457.85,459.77,39199.0
2023-05-25 11:00:00,460.55,461.59,459.12,460.71,26772.0,460.55,461.59,459.12,460.71,26772.0
2023-05-25 12:00:00,460.67,461.44,459.64,459.65,7630.0,460.67,461.44,459.64,459.65,7630.0
2023-05-25 13:00:00,459.68,460.0,457.11,458.04,9634.0,459.68,460.0,457.11,458.04,9634.0
2023-05-25 14:00:00,458.29,461.27,457.59,457.76,18488.0,458.29,461.27,457.59,457.76,18488.0
2023-05-25 15:00:00,458.13,460.6,457.47,458.06,35031.0,458.13,460.6,457.47,458.06,35031.0
2023-05-26 09:30:00,460.07,463.77,458.89,462.7,11991.0,460.07,463.77,458.89,462.7,11991.0
2023-05-26 10:00:00,463.05,467.32,461.76,466.35,22410.0,463.05,467.32,461.76,466.35,22410.0
2023-05-26 11:00:00,466.41,469.5,465.55,466.85,26454.0,466.41,469.5,465.55,466.85,26454.0
2023-05-26 12:00:00,466.57,470.0,466.51,468.91,13397.0,466.57,470.0,466.51,468.91,13397.0
2023-05-26 13:00:00,469.24,469.24,465.83,466.29,6567.0,469.24,469.24,465.83,466.29,6567.0
2023-05-26 14:00:00,466.45,468.6,466.15,467.69,12020.0,466.45,468.6,466.15,467.69,12020.0
2023-05-26 15:00:00,468.08,470.01,467.99,468.94,38134.0,468.08,470.01,467.99,468.94,38134.0
2023-05-30 09:30:00,469.35,475.74,469.35,472.4,11732.0,469.35,475.74,469.35,472.4,11732.0
2023-05-30 10:00:00,472.41,474.19,471.22,472.14,17239.0,472.41,474.19,471.22,472.14,17239.0
2023-05-30 11:00:00,471.98,472.86,469.39,470.29,27552.0,471.98,472.86,469.39,470.29,27552.0
2023-05-30 12:00:00,470.29,471.66,469.3,469.77,9071.0,470.29,471.66,469.3,469.77,9071.0
2023-05-30 13:00:00,469.6,469.6,467.12,467.33,9084.0,469.6,469.6,467.12,467.33,9084.0
2023-05-30 14:00:00,467.28,467.28,465.08,465.87,14138.0,467.28,467.28,465.08,465.87,14138.0
2023-05-30 15:00:00,465.89,466.71,464.71,466.35,26356.0,465.89,466.71,464.71,466.35,26356.0
2023-05-31 09:30:00,466.33,466.33,458.45,459.75,9858.0,466.33,466.33,458.45,459.75,9858.0
2023-05-31 10:00:00,459.18,460.08,454.29,456.63,14247.0,459.18,460.08,454.29,456.63,14247.0
2023-05-31 11:00:00,456.38,459.44,455.17,458.0,13975.0,456.38,459.44,455.17,458.0,13975.0
2023-05-31 12:00:00,457.33,461.62,457.29,460.31,17692.0,457.33,461.62,457.29,460.31,17692.0
2023-05-31 13:00:00,460.29,462.03,460.12,461.12,11709.0,460.29,462.03,460.12,461.12,11709.0
2023-05-31 14:00:00,461.4,464.41,461.4,462.16,12714.0,461.4,464.41,461.4,462.16,12714.0
2023-05-31 15:00:00,462.41,464.93,461.85,464.8,53579.0,462.41,464.93,461.85,464.8,53579.0
2023-06-01 09:30:00,464.61,466.43,461.16,462.39,9546.0,464.61,466.43,461.16,462.39,9546.0
2023-06-01 10:00:00,461.25,471.58,461.25,469.84,28423.0,461.25,471.58,461.25,469.84,28423.0
2023-06-01 11:00:00,469.72,472.44,469.5,469.69,30772.0,469.72,472.44,469.5,469.69,30772.0
2023-06-01 12:00:00,470.08,471.56,469.52,470.9,8150.0,470.08,471.56,469.52,470.9,8150.0
2023-06-01 13:00:00,470.54,471.16,469.67,469.99,14935.0,470.54,471.16,469.67,469.99,14935.0
2023-06-01 14:00:00,469.73,471.41,468.56,471.15,17597.0,469.73,471.41,468.56,471.15,17597.0
2023-06-01 15:00:00,471.41,472.57,468.14,469.95,36720.0,471.41,472.57,468.14,469.95,36720.0
2023-06-02 09:30:00,471.86,478.3,468.36,468.59,12166.0,471.86,478.3,468.36,468.59,12166.0
2023-06-02 10:00:00,467.86,471.02,467.32,469.68,15034.0,467.86,471.02,467.32,469.68,15034.0
2023-06-02 11:00:00,469.79,472.27,469.24,472.27,8685.0,469.79,472.27,469.24,472.27,8685.0
2023-06-02 12:00:00,471.75,471.95,469.75,471.65,41806.0,471.75,471.95,469.75,471.65,41806.0
2023-06-02 13:00:00,471.97,471.98,470.73,471.52,16631.0,471.97,471.98,470.73,471.52,16631.0
2023-06-02 14:00:00,471.41,471.44,467.63,469.35,22777.0,471.41,471.44,467.63,469.35,22777.0
2023-06-02 15:00:00,469.72,471.53,469.64,470.96,35312.0,469.72,471.53,469.64,470.96,35312.0
2023-06-05 09:30:00,468.95,469.99,465.01,466.17,7957.0,468.95,469.99,465.01,466.17,7957.0
2023-06-05 10:00:00,466.52,467.49,460.43,461.86,22623.0,466.52,467.49,460.43,461.86,22623.0
2023-06-05 11:00:00,461.85,464.42,461.48,463.7,21676.0,461.85,464.42,461.48,463.7,21676.0
2023-06-05 12:00:00,463.26,464.4,462.69,464.21,11723.0,463.26,464.4,462.69,464.21,11723.0
2023-06-05 13:00:00,464.33,464.33,461.02,461.22,8051.0,464.33,464.33,461.02,461.22,8051.0
2023-06-05 14:00:00,461.25,461.64,459.76,461.03,17905.0,461.25,461.64,459.76,461.03,17905.0
2023-06-05 15:00:00,461.4,465.89,460.53,465.32,59864.0,461.4,465.89,460.53,465.32,59864.0
2023-06-06 09:30:00,464.49,464.78,460.79,462.29,6886.0,464.49,464.78,460.79,462.29,6886.0
2023-06-06 10:00:00,462.37,464.39,461.74,463.21,13682.0,462.37,464.39,461.74,463.21,13682.0
2023-06-06 11:00:00,463.53,464.07,461.13,461.27,10133.0,463.53,464.07,461.13,461.27,10133.0
2023-06-06 12:00:00,461.11,461.82,457.07,457.56,13670.0,461.11,461.82,457.07,457.56,13670.0
2023-06-06 13:00:00,457.4,459.72,456.34,458.48,16140.0,457.4,459.72,456.34,458.48,16140.0
2023-06-06 14:00:00,458.43,459.53,457.7,457.93,9812.0,458.43,459.53,457.7,457.93,9812.0
2023-06-06 15:00:00,457.98,460.98,457.98,459.27,69491.0,457.98,460.98,457.98,459.27,69491.0
2023-06-07 09:30:00,456.51,458.45,452.32,456.43,13430.0,456.51,458.45,452.32,456.43,13430.0
2023-06-07 10:00:00,455.59,455.91,447.88,450.91,38328.0,455.59,455.91,447.88,450.91,38328.0
2023-06-07 11:00:00,450.82,453.48,450.38,450.68,22256.0,450.82,453.48,450.38,450.68,22256.0
2023-06-07 12:00:00,450.67,450.97,446.29,448.4,15897.0,450.67,450.97,446.29,448.4,15897.0
2023-06-07 13:00:00,448.11,448.94,446.0,448.3,22424.0,448.11,448.94,446.0,448.3,22424.0
2023-06-07 14:00:00,448.28,449.34,447.54,448.64,20345.0,448.28,449.34,447.54,448.64,20345.0
2023-06-07 15:00:00,448.43,451.34,448.21,450.7,72474.0,448.43,451.34,448.21,450.7,72474.0
2023-06-08 09:30:00,450.64,456.26,450.04,452.45,12934.0,450.64,456.26,450.04,452.45,12934.0
2023-06-08 10:00:00,453.05,454.2,452.12,453.63,9248.0,453.05,454.2,452.12,453.63,9248.0
2023-06-08 11:00:00,453.4,457.0,453.24,456.18,15295.0,453.4,457.0,453.24,456.18,15295.0
2023-06-08 12:00:00,456.09,456.86,450.82,451.07,23151.0,456.09,456.86,450.82,451.07,23151.0
2023-06-08 13:00:00,450.9,451.1,448.73,449.13,16949.0,450.9,451.1,448.73,449.13,16949.0
2023-06-08 14:00:00,449.48,452.44,449.24,451.1,14490.0,449.48,452.44,449.24,451.1,14490.0
2023-06-08 15:00:00,451.35,454.54,450.83,453.0,70457.0,451.35,454.54,450.83,453.0,70457.0
2023-06-09 09:30:00,451.18,454.72,449.39,453.08,10807.0,451.18,454.72,449.39,453.08,10807.0
2023-06-09 10:00:00,452.65,454.11,451.37,451.48,32555.0,452.65,454.11,451.37,451.48,32555.0
2023-06-09 11:00:00,451.85,454.07,449.65,450.7,17542.0,451.85,454.07,449.65,450.7,17542.0
2023-06-09 12:00:00,450.24,453.16,449.76,451.15,17852.0,450.24,453.16,449.76,451.15,17852.0
2023-06-09 13:00:00,451.5,452.8,450.91,452.13,12995.0,451.5,452.8,450.91,452.13,12995.0
2023-06-09 14:00:00,452.39,452.52,451.12,452.15,16533.0,452.39,452.52,451.12,452.15,16533.0
2023-06-09 15:00:00,452.02,452.74,450.01,450.86,51629.0,452.02,452.74,450.01,450.86,51629.0
2023-06-12 09:30:00,452.21,454.63,449.93,452.86,13295.0,452.21,454.63,449.93,452.86,13295.0
2023-06-12 10:00:00,453.0,453.64,449.75,450.47,25723.0,453.0,453.64,449.75,450.47,25723.0
2023-06-12 11:00:00,451.0,455.82,451.0,455.81,13682.0,451.0,455.82,451.0,455.81,13682.0
2023-06-12 12:00:00,455.96,457.01,454.08,456.44,13194.0,455.96,457.01,454.08,456.44,13194.0
2023-06-12 13:00:00,456.35,458.46,454.67,458.46,23551.0,456.35,458.46,454.67,458.46,23551.0
2023-06-12 14:00:00,458.36,459.09,457.51,458.73,14110.0,458.36,459.09,457.51,458.73,14110.0
2023-06-12 15:00:00,458.64,460.7,458.34,460.6,39624.0,458.64,460.7,458.34,460.6,39624.0
2023-06-13 09:30:00,461.89,465.77,461.89,463.99,18203.0,461.89,465.77,461.89,463.99,18203.0
2023-06-13 10:00:00,464.09,466.57,464.09,465.08,11223.0,464.09,466.57,464.09,465.08,11223.0
2023-06-13 11:00:00,465.07,466.92,462.79,462.8,24731.0,465.07,466.92,462.79,462.8,24731.0
2023-06-13 12:00:00,462.56,467.51,462.34,466.78,26151.0,462.56,467.51,462.34,466.78,26151.0
2023-06-13 13:00:00,467.28,470.65,467.27,467.56,21992.0,467.28,470.65,467.27,467.56,21992.0
2023-06-13 14:00:00,467.59,468.74,467.03,467.96,17862.0,467.59,468.74,467.03,467.96,17862.0
2023-06-13 15:00:00,468.16,469.91,467.86,468.65,50102.0,468.16,469.91,467.86,468.65,50102.0
2023-06-14 09:30:00,470.15,472.28,467.01,467.85,15874.0,470.15,472.28,467.01,467.85,15874.0
2023-06-14 10:00:00,468.43,472.99,468.14,472.69,8318.0,468.43,472.99,468.14,472.69,8318.0
2023-06-14 11:00:00,472.37,473.5,471.04,471.52,9368.0,472.37,473.5,471.04,471.52,9368.0
2023-06-14 12:00:00,471.03,472.61,469.99,470.54,7939.0,471.03,472.61,469.99,470.54,7939.0
2023-06-14 13:00:00,470.44,470.5,468.66,469.44,4590.0,470.44,470.5,468.66,469.44,4590.0
2023-06-14 14:00:00,468.81,468.81,464.95,467.17,27916.0,468.81,468.81,464.95,467.17,27916.0
2023-06-14 15:00:00,467.7,469.56,463.77,467.06,33257.0,467.7,469.56,463.77,467.06,33257.0
2023-06-15 09:30:00,467.74,472.39,464.96,472.17,16087.0,467.74,472.39,464.96,472.17,16087.0
2023-06-15 10:00:00,472.82,473.87,469.8,473.08,22430.0,472.82,473.87,469.8,473.08,22430.0
2023-06-15 11:00:00,473.06,474.72,472.84,474.38,10142.0,473.06,474.72,472.84,474.38,10142.0
2023-06-15 12:00:00,474.91,476.91,474.13,476.45,15175.0,474.91,476.91,474.13,476.45,15175.0
2023-06-15 13:00:00,476.68,479.0,476.09,478.42,17660.0,476.68,479.0,476.09,478.42,17660.0
2023-06-15 14:00:00,478.43,482.77,477.62,482.67,16922.0,478.43,482.77,477.62,482.67,16922.0
2023-06-15 15:00:00,482.63,483.01,480.53,481.6,68944.0,482.63,483.01,480.53,481.6,68944.0
2023-06-16 09:30:00,486.57,488.47,480.8,480.8,118778.0,486.57,488.47,480.8,480.8,118778.0
2023-06-16 10:00:00,481.37,482.84,477.44,480.55,22972.0,481.37,482.84,477.44,480.55,22972.0
2023-06-16 11:00:00,479.91,481.29,478.7,480.94,13981.0,479.91,481.29,478.7,480.94,13981.0
2023-06-16 12:00:00,480.55,482.24,479.8,481.15,6004.0,480.55,482.24,479.8,481.15,6004.0
2023-06-16 13:00:00,481.04,481.86,479.88,481.58,9695.0,481.04,481.86,479.88,481.58,9695.0
2023-06-16 14:00:00,481.67,482.04,480.98,481.09,4657.0,481.67,482.04,480.98,481.09,4657.0
2023-06-16 15:00:00,481.02,484.52,481.01,483.02,56035.0,481.02,484.52,481.01,483.02,56035.0
2023-06-20 09:30:00,475.94,480.09,472.13,473.47,14159.0,475.94,480.09,472.13,473.47,14159.0
2023-06-20 10:00:00,473.48,475.07,470.43,475.06,19645.0,473.48,475.07,470.43,475.06,19645.0
2023-06-20 11:00:00,474.04,475.63,472.15,475.21,14703.0,474.04,475.63,472.15,475.21,14703.0
2023-06-20 12:00:00,476.0,479.63,475.63,479.02,15171.0,476.0,479.63,475.63,479.02,15171.0
2023-06-20 13:00:00,479.48,482.3,478.48,481.23,11653.0,479.48,482.3,478.48,481.23,11653.0
2023-06-20 14:00:00,481.37,484.36,481.35,484.08,9091.0,481.37,484.36,481.35,484.08,9091.0
2023-06-20 15:00:00,483.96,484.13,481.35,482.49,25864.0,483.96,484.13,481.35,482.49,25864.0
2023-06-21 09:30:00,482.22,484.96,478.0,484.96,15797.0,482.22,484.96,478.0,484.96,15797.0
2023-06-21 10:00:00,484.98,489.56,482.8,488.69,55880.0,484.98,489.56,482.8,488.69,55880.0
2023-06-21 11:00:00,489.02,490.76,486.85,488.24,82287.0,489.02,490.76,486.85,488.24,82287.0
2023-06-21 12:00:00,488.76,490.2,488.29,488.72,21970.0,488.76,490.2,488.29,488.72,21970.0
2023-06-21 13:00:00,487.88,488.15,483.25,484.88,13583.0,487.88,488.15,483.25,484.88,13583.0
2023-06-21 14:00:00,484.7,487.88,484.31,487.54,32949.0,484.7,487.88,484.31,487.54,32949.0
2023-06-21 15:00:00,487.28,488.14,485.46,485.97,48028.0,487.28,488.14,485.46,485.97,48028.0
2023-06-22 09:30:00,486.55,487.8,484.19,485.63,8320.0,486.55,487.8,484.19,485.63,8320.0
2023-06-22 10:00:00,486.52,488.4,485.32,486.04,18738.0,486.52,488.4,485.32,486.04,18738.0
2023-06-22 11:00:00,486.93,492.0,486.76,489.6,22052.0,486.93,492.0,486.76,489.6,22052.0
2023-06-22 12:00:00,490.31,492.17,489.67,490.66,13021.0,490.31,492.17,489.67,490.66,13021.0
2023-06-22 13:00:00,490.74,491.71,489.17,491.0,9018.0,490.74,491.71,489.17,491.0,9018.0
2023-06-22 14:00:00,491.08,492.85,490.41,490.56,10300.0,491.08,492.85,490.41,490.56,10300.0
2023-06-22 15:00:00,491.02,491.42,489.93,490.66,31160.0,491.02,491.42,489.93,490.66,31160.0
2023-06-23 09:30:00,488.01,488.03,483.09,483.75,14239.0,488.01,488.03,483.09,483.75,14239.0
2023-06-23 10:00:00,483.16,486.87,482.42,483.46,30605.0,483.16,486.87,482.42,483.46,30605.0
2023-06-23 11:00:00,483.38,486.43,483.22,486.43,7267.0,483.38,486.43,483.22,486.43,7267.0
2023-06-23 12:00:00,486.7,488.79,486.7,488.79,8214.0,486.7,488.79,486.7,488.79,8214.0
2023-06-23 13:00:00,488.81,489.63,488.19,488.98,10767.0,488.81,489.63,488.19,488.98,10767.0
2023-06-23 14:00:00,489.13,489.72,487.27,487.46,16066.0,489.13,489.72,487.27,487.46,16066.0
2023-06-23 15:00:00,487.46,489.94,485.6,487.78,54017.0,487.46,489.94,485.6,487.78,54017.0
2023-06-26 09:30:00,485.21,487.99,478.23,478.23,15589.0,485.21,487.99,478.23,478.23,15589.0
2023-06-26 10:00:00,477.82,488.38,476.93,487.92,17482.0,477.82,488.38,476.93,487.92,17482.0
2023-06-26 11:00:00,488.3,488.31,484.75,486.45,12969.0,488.3,488.31,484.75,486.45,12969.0
2023-06-26 12:00:00,486.61,487.76,485.32,487.54,11900.0,486.61,487.76,485.32,487.54,11900.0
2023-06-26 13:00:00,487.47,487.83,485.66,486.18,12891.0,487.47,487.83,485.66,486.18,12891.0
2023-06-26 14:00:00,485.62,485.62,482.39,484.99,34669.0,485.62,485.62,482.39,484.99,34669.0
2023-06-26 15:00:00,484.85,485.18,481.26,481.8,68292.0,484.85,485.18,481.26,481.8,68292.0
2023-06-27 09:30:00,484.44,484.44,478.96,478.97,15958.0,484.44,484.44,478.96,478.97,15958.0
2023-06-27 10:00:00,477.1,479.58,475.78,479.04,23661.0,477.1,479.58,475.78,479.04,23661.0
2023-06-27 11:00:00,479.05,479.6,476.94,478.26,18230.0,479.05,479.6,476.94,478.26,18230.0
2023-06-27 12:00:00,478.5,480.61,477.41,479.52,12210.0,478.5,480.61,477.41,479.52,12210.0
2023-06-27 13:00:00,479.58,483.28,479.35,482.46,12026.0,479.58,483.28,479.35,482.46,12026.0
2023-06-27 14:00:00,482.04,483.93,481.8,482.81,25498.0,482.04,483.93,481.8,482.81,25498.0
2023-06-27 15:00:00,482.95,485.44,482.93,484.12,62092.0,482.95,485.44,482.93,484.12,62092.0
2023-06-28 09:30:00,484.59,491.16,482.34,491.16,13508.0,484.59,491.16,482.34,491.16,13508.0
2023-06-28 10:00:00,490.02,498.05,490.02,495.66,37837.0,490.02,498.05,490.02,495.66,37837.0
2023-06-28 11:00:00,495.31,496.8,492.7,493.17,25477.0,495.31,496.8,492.7,493.17,25477.0
2023-06-28 12:00:00,493.16,493.21,488.87,490.64,16508.0,493.16,493.21,488.87,490.64,16508.0
2023-06-28 13:00:00,490.11,491.0,488.76,488.88,12408.0,490.11,491.0,488.76,488.88,12408.0
2023-06-28 14:00:00,488.99,491.1,488.96,489.91,13079.0,488.99,491.1,488.96,489.91,13079.0
2023-06-28 15:00:00,489.62,491.57,488.96,491.54,49061.0,489.62,491.57,488.96,491.54,49061.0
2023-06-29 09:30:00,485.88,490.52,483.96,489.44,11031.0,485.88,490.52,483.96,489.44,11031.0
2023-06-29 10:00:00,490.08,492.53,487.05,489.63,11026.0,490.08,492.53,487.05,489.63,11026.0
2023-06-29 11:00:00,489.57,493.25,489.26,490.47,19913.0,489.57,493.25,489.26,490.47,19913.0
2023-06-29 12:00:00,491.17,492.33,489.77,489.89,12051.0,491.17,492.33,489.77,489.89,12051.0
2023-06-29 13:00:00,490.24,494.15,490.24,491.19,19230.0,490.24,494.15,490.24,491.19,19230.0
2023-06-29 14:00:00,490.41,491.77,489.6,490.91,29296.0,490.41,491.77,489.6,490.91,29296.0
2023-06-29 15:00:00,491.8,495.27,491.59,494.49,43637.0,491.8,495.27,491.59,494.49,43637.0
2023-06-30 09:30:00,500.2,506.56,499.6,501.72,39921.0,500.2,506.56,499.6,501.72,39921.0
2023-06-30 10:00:00,501.74,502.81,499.49,500.72,18524.0,501.74,502.81,499.49,500.72,18524.0
2023-06-30 11:00:00,500.89,502.21,495.89,497.73,22903.0,500.89,502.21,495.89,497.73,22903.0
2023-06-30 12:00:00,498.11,500.66,498.11,500.66,7188.0,498.11,500.66,498.11,500.66,7188.0
2023-06-30 13:00:00,500.23,501.59,498.52,501.59,7600.0,500.23,501.59,498.52,501.59,7600.0
2023-06-30 14:00:00,501.92,503.75,500.11,503.13,10119.0,501.92,503.75,500.11,503.13,10119.0
2023-06-30 15:00:00,503.2,504.54,502.01,502.23,42097.0,503.2,504.54,502.01,502.23,42097.0
2023-07-03 09:30:00,496.65,497.4,485.4,491.23,22276.0,496.65,497.4,485.4,491.23,22276.0
2023-07-03 10:00:00,491.16,494.85,489.96,493.87,23945.0,491.16,494.85,489.96,493.87,23945.0
2023-07-03 11:00:00,493.93,493.93,485.71,488.13,35853.0,493.93,493.93,485.71,488.13,35853.0
2023-07-03 12:00:00,488.18,491.7,488.07,489.99,33282.0,488.18,491.7,488.07,489.99,33282.0
2023-07-05 09:30:00,487.08,494.72,486.79,493.02,24470.0,487.08,494.72,486.79,493.02,24470.0
2023-07-05 10:00:00,493.6,493.62,487.76,489.16,14660.0,493.6,493.62,487.76,489.16,14660.0
2023-07-05 11:00:00,489.44,491.13,488.42,490.07,13616.0,489.44,491.13,488.42,490.07,13616.0
2023-07-05 12:00:00,490.1,491.99,488.99,489.32,6222.0,490.1,491.99,488.99,489.32,6222.0
2023-07-05 13:00:00,489.18,489.56,488.23,489.15,5643.0,489.18,489.56,488.23,489.15,5643.0
2023-07-05 14:00:00,489.45,490.75,488.0,490.55,13670.0,489.45,490.75,488.0,490.55,13670.0
2023-07-05 15:00:00,490.73,492.58,490.73,492.26,31709.0,490.73,492.58,490.73,492.26,31709.0
2023-07-06 09:30:00,484.51,487.93,479.34,487.41,14290.0,484.51,487.93,479.34,487.41,14290.0
2023-07-06 10:00:00,487.32,487.32,483.62,484.0,13618.0,487.32,487.32,483.62,484.0,13618.0
2023-07-06 11:00:00,483.61,486.48,483.18,486.17,12201.0,483.61,486.48,483.18,486.17,12201.0
2023-07-06 12:00:00,486.59,489.41,486.46,489.17,6399.0,486.59,489.41,486.46,489.17,6399.0
2023-07-06 13:00:00,489.43,489.95,488.86,489.31,4863.0,489.43,489.95,488.86,489.31,4863.0
2023-07-06 14:00:00,489.81,491.9,489.12,491.71,5925.0,489.81,491.9,489.12,491.71,5925.0
2023-07-06 15:00:00,491.7,492.02,490.46,491.3,37351.0,491.7,492.02,490.46,491.3,37351.0
2023-07-07 09:30:00,491.0,495.58,489.49,494.46,10379.0,491.0,495.58,489.49,494.46,10379.0
2023-07-07 10:00:00,494.69,495.09,490.77,492.13,9756.0,494.69,495.09,490.77,492.13,9756.0
2023-07-07 11:00:00,491.87,496.75,491.61,496.44,33264.0,491.87,496.75,491.61,496.44,33264.0
2023-07-07 12:00:00,496.31,501.04,496.31,500.45,14891.0,496.31,501.04,496.31,500.45,14891.0
2023-07-07 13:00:00,500.54,501.75,499.15,499.7,21541.0,500.54,501.75,499.15,499.7,21541.0
2023-07-07 14:00:00,499.3,501.21,499.04,500.79,20126.0,499.3,501.21,499.04,500.79,20126.0
2023-07-07 15:00:00,501.06,501.07,497.27,498.17,54571.0,501.06,501.07,497.27,498.17,54571.0
2023-07-10 09:30:00,498.86,513.25,498.86,512.14,18023.0,498.86,513.25,498.86,512.14,18023.0
2023-07-10 10:00:00,512.0,513.16,508.12,512.05,57579.0,512.0,513.16,508.12,512.05,57579.0
2023-07-10 11:00:00,512.57,515.48,511.52,514.63,27777.0,512.57,515.48,511.52,514.63,27777.0
2023-07-10 12:00:00,514.58,518.79,513.68,517.13,37281.0,514.58,518.79,513.68,517.13,37281.0
2023-07-10 13:00:00,517.16,518.55,516.34,517.81,40440.0,517.16,518.55,516.34,517.81,40440.0
2023-07-10 14:00:00,517.83,520.97,516.72,520.97,27953.0,517.83,520.97,516.72,520.97,27953.0
2023-07-10 15:00:00,521.3,521.81,519.3,521.23,105752.0,521.3,521.81,519.3,521.23,105752.0
2023-07-11 09:30:00,521.97,525.87,518.52,521.88,24744.0,521.97,525.87,518.52,521.88,24744.0
2023-07-11 10:00:00,521.84,521.95,515.35,517.96,59427.0,521.84,521.95,515.35,517.96,59427.0
2023-07-11 11:00:00,517.91,517.91,512.48,515.53,42433.0,517.91,517.91,512.48,515.53,42433.0
2023-07-11 12:00:00,515.92,516.06,511.86,513.33,26826.0,515.92,516.06,511.86,513.33,26826.0
2023-07-11 13:00:00,512.99,514.22,511.6,513.36,27043.0,512.99,514.22,511.6,513.36,27043.0
2023-07-11 14:00:00,513.64,514.97,512.52,514.44,51467.0,513.64,514.97,512.52,514.44,51467.0
2023-07-11 15:00:00,514.58,516.43,512.05,514.78,87308.0,514.58,516.43,512.05,514.78,87308.0
2023-07-12 09:30:00,520.0,521.63,513.17,515.17,35561.0,520.0,521.63,513.17,515.17,35561.0
2023-07-12 10:00:00,515.56,522.68,515.25,521.76,42914.0,515.56,522.68,515.25,521.76,42914.0
2023-07-12 11:00:00,521.58,521.77,518.96,520.46,29415.0,521.58,521.77,518.96,520.46,29415.0
2023-07-12 12:00:00,519.99,521.12,519.03,520.25,34082.0,519.99,521.12,519.03,520.25,34082.0
2023-07-12 13:00:00,520.35,523.05,520.24,523.05,18568.0,520.35,523.05,520.24,523.05,18568.0
2023-07-12 14:00:00,522.95,524.25,521.76,524.12,26342.0,522.95,524.25,521.76,524.12,26342.0
2023-07-12 15:00:00,524.2,527.48,524.05,525.99,89536.0,524.2,527.48,524.05,525.99,89536.0
2023-07-13 09:30:00,526.38,530.97,522.2,530.97,13615.0,526.38,530.97,522.2,530.97,13615.0
2023-07-13 10:00:00,529.93,534.0,529.33,531.41,24789.0,529.93,534.0,529.33,531.41,24789.0
2023-07-13 11:00:00,531.46,532.11,528.73,530.25,15266.0,531.46,532.11,528.73,530.25,15266.0
2023-07-13 12:00:00,530.43,531.29,530.0,531.19,21501.0,530.43,531.29,530.0,531.19,21501.0
2023-07-13 13:00:00,531.64,533.02,531.18,532.99,21415.0,531.64,533.02,531.18,532.99,21415.0
2023-07-13 14:00:00,532.97,534.47,532.11,533.37,22848.0,532.97,534.47,532.11,533.37,22848.0
2023-07-13 15:00:00,533.59,535.33,532.72,532.72,58110.0,533.59,535.33,532.72,532.72,58110.0
2023-07-14 09:30:00,530.21,536.77,528.32,536.63,12216.0,530.21,536.77,528.32,536.63,12216.0
2023-07-14 10:00:00,535.82,538.51,532.46,537.38,27937.0,535.82,538.51,532.46,537.38,27937.0
2023-07-14 11:00:00,537.72,540.96,537.72,539.49,33252.0,537.72,540.96,537.72,539.49,33252.0
2023-07-14 12:00:00,539.39,539.84,537.72,538.83,27458.0,539.39,539.84,537.72,538.83,27458.0
2023-07-14 13:00:00,538.82,541.4,538.05,539.48,23851.0,538.82,541.4,538.05,539.48,23851.0
2023-07-14 14:00:00,539.45,540.88,538.39,539.0,58564.0,539.45,540.88,538.39,539.0,58564.0
2023-07-14 15:00:00,538.99,539.3,536.14,537.23,76942.0,538.99,539.3,536.14,537.23,76942.0
2023-07-17 09:30:00,535.19,539.44,529.58,539.44,16588.0,535.19,539.44,529.58,539.44,16588.0
2023-07-17 10:00:00,538.11,543.09,538.11,542.7,17977.0,538.11,543.09,538.11,542.7,17977.0
2023-07-17 11:00:00,543.17,547.5,542.82,547.5,16189.0,543.17,547.5,542.82,547.5,16189.0
2023-07-17 12:00:00,547.57,548.85,545.3,548.79,42804.0,547.57,548.85,545.3,548.79,42804.0
2023-07-17 13:00:00,549.67,550.06,548.0,549.15,54571.0,549.67,550.06,548.0,549.15,54571.0
2023-07-17 14:00:00,549.6,552.45,549.24,551.35,38245.0,549.6,552.45,549.24,551.35,38245.0
2023-07-17 15:00:00,551.35,554.26,550.39,551.8,80650.0,551.35,554.26,550.39,551.8,80650.0
2023-07-18 09:30:00,547.41,547.41,538.39,539.45,28414.0,547.41,547.41,538.39,539.45,28414.0
2023-07-18 10:00:00,540.33,540.54,535.35,537.33,40155.0,540.33,540.54,535.35,537.33,40155.0
2023-07-18 11:00:00,537.53,539.12,534.22,538.13,78164.0,537.53,539.12,534.22,538.13,78164.0
2023-07-18 12:00:00,538.25,543.24,538.02,543.21,25592.0,538.25,543.24,538.02,543.21,25592.0
2023-07-18 13:00:00,543.23,544.01,539.98,541.13,23929.0,543.23,544.01,539.98,541.13,23929.0
2023-07-18 14:00:00,541.64,543.37,541.16,542.36,20389.0,541.64,543.37,541.16,542.36,20389.0
2023-07-18 15:00:00,542.54,547.9,542.54,547.55,75372.0,542.54,547.9,542.54,547.55,75372.0
2023-07-19 09:30:00,548.96,554.31,544.88,548.4,33523.0,548.96,554.31,544.88,548.4,33523.0
2023-07-19 10:00:00,547.75,550.13,544.66,548.93,25583.0,547.75,550.13,544.66,548.93,25583.0
2023-07-19 11:00:00,549.02,550.69,548.51,550.29,6715.0,549.02,550.69,548.51,550.29,6715.0
2023-07-19 12:00:00,550.61,550.61,547.91,550.18,13996.0,550.61,550.61,547.91,550.18,13996.0
2023-07-19 13:00:00,550.14,550.14,546.57,549.2,15037.0,550.14,550.14,546.57,549.2,15037.0
2023-07-19 14:00:00,549.24,549.47,546.87,547.1,18285.0,549.24,549.47,546.87,547.1,18285.0
2023-07-19 15:00:00,547.15,549.09,546.49,548.02,29204.0,547.15,549.09,546.49,548.02,29204.0
2023-07-20 09:30:00,544.17,549.16,541.1,541.97,21517.0,544.17,549.16,541.1,541.97,21517.0
2023-07-20 10:00:00,543.25,545.06,540.09,545.06,20468.0,543.25,545.06,540.09,545.06,20468.0
2023-07-20 11:00:00,545.13,547.72,542.95,547.72,16513.0,545.13,547.72,542.95,547.72,16513.0
2023-07-20 12:00:00,547.99,549.64,547.18,547.69,10103.0,547.99,549.64,547.18,547.69,10103.0
2023-07-20 13:00:00,547.69,549.54,546.78,548.08,10500.0,547.69,549.54,546.78,548.08,10500.0
2023-07-20 14:00:00,548.11,548.62,545.79,547.54,12297.0,548.11,548.62,545.79,547.54,12297.0
2023-07-20 15:00:00,548.0,548.0,542.33,542.86,50193.0,548.0,548.0,542.33,542.86,50193.0
2023-07-21 09:30:00,543.76,550.19,541.79,547.43,27272.0,543.76,550.19,541.79,547.43,27272.0
2023-07-21 10:00:00,548.44,553.51,547.26,553.07,24208.0,548.44,553.51,547.26,553.07,24208.0
2023-07-21 11:00:00,553.15,554.2,549.96,554.2,32837.0,553.15,554.2,549.96,554.2,32837.0
2023-07-21 12:00:00,553.57,554.68,551.4,553.74,28832.0,553.57,554.68,551.4,553.74,28832.0
2023-07-21 13:00:00,553.93,557.88,553.79,557.15,35275.0,553.93,557.88,553.79,557.15,35275.0
2023-07-21 14:00:00,557.17,558.76,555.01,557.32,43774.0,557.17,558.76,555.01,557.32,43774.0
2023-07-21 15:00:00,557.08,558.74,554.32,554.44,107052.0,557.08,558.74,554.32,554.44,107052.0
2023-07-24 09:30:00,553.18,558.46,550.53,556.78,16978.0,553.18,558.46,550.53,556.78,16978.0
2023-07-24 10:00:00,556.96,557.24,553.65,553.76,19318.0,556.96,557.24,553.65,553.76,19318.0
2023-07-24 11:00:00,552.98,554.79,550.4,551.32,19403.0,552.98,554.79,550.4,551.32,19403.0
2023-07-24 12:00:00,551.24,553.84,551.24,552.21,10064.0,551.24,553.84,551.24,552.21,10064.0
2023-07-24 13:00:00,552.2,552.99,551.57,552.3,9609.0,552.2,552.99,551.57,552.3,9609.0
2023-07-24 14:00:00,552.53,554.45,552.01,554.23,26079.0,552.53,554.45,552.01,554.23,26079.0
2023-07-24 15:00:00,554.31,554.73,552.86,554.22,33105.0,554.31,554.73,552.86,554.22,33105.0
2023-07-25 09:30:00,551.39,561.48,550.18,561.48,15301.0,551.39,561.48,550.18,561.48,15301.0
2023-07-25 10:00:00,560.51,561.04,557.14,558.53,28314.0,560.51,561.04,557.14,558.53,28314.0
2023-07-25 11:00:00,558.16,559.45,555.18,555.91,20709.0,558.16,559.45,555.18,555.91,20709.0
2023-07-25 12:00:00,555.96,557.4,555.44,557.39,8091.0,555.96,557.4,555.44,557.39,8091.0
2023-07-25 13:00:00,557.35,558.1,556.61,557.69,11818.0,557.35,558.1,556.61,557.69,11818.0
2023-07-25 14:00:00,557.55,559.02,557.43,557.8,7293.0,557.55,559.02,557.43,557.8,7293.0
2023-07-25 15:00:00,557.98,559.08,556.28,556.66,30524.0,557.98,559.08,556.28,556.66,30524.0
2023-07-26 09:30:00,550.59,553.92,547.58,551.65,24321.0,550.59,553.92,547.58,551.65,24321.0
2023-07-26 10:00:00,551.47,553.5,550.85,552.62,13880.0,551.47,553.5,550.85,552.62,13880.0
2023-07-26 11:00:00,552.54,553.1,550.12,552.49,15546.0,552.54,553.1,550.12,552.49,15546.0
2023-07-26 12:00:00,552.77,555.27,550.78,551.75,12816.0,552.77,555.27,550.78,551.75,12816.0
2023-07-26 13:00:00,551.9,552.18,549.94,551.08,9658.0,551.9,552.18,549.94,551.08,9658.0
2023-07-26 14:00:00,550.77,555.31,550.57,553.79,17866.0,550.77,555.31,550.57,553.79,17866.0
2023-07-26 15:00:00,553.39,556.69,550.27,556.51,53019.0,553.39,556.69,550.27,556.51,53019.0
2023-07-27 09:30:00,563.32,564.74,557.16,558.84,26739.0,563.32,564.74,557.16,558.84,26739.0
2023-07-27 10:00:00,559.3,561.81,558.0,558.26,16145.0,559.3,561.81,558.0,558.26,16145.0
2023-07-27 11:00:00,557.56,557.91,554.25,554.78,21553.0,557.56,557.91,554.25,554.78,21553.0
2023-07-27 12:00:00,555.24,557.48,554.81,555.17,8101.0,555.24,557.48,554.81,555.17,8101.0
2023-07-27 13:00:00,555.2,555.59,550.67,550.81,10900.0,555.2,555.59,550.67,550.81,10900.0
2023-07-27 14:00:00,551.01,551.14,545.85,545.85,25466.0,551.01,551.14,545.85,545.85,25466.0
2023-07-27 15:00:00,545.85,548.02,544.11,545.73,43949.0,545.85,548.02,544.11,545.73,43949.0
2023-07-28 09:30:00,555.45,557.16,549.69,549.69,16436.0,555.45,557.16,549.69,549.69,16436.0
2023-07-28 10:00:00,550.06,551.96,545.32,547.37,30539.0,550.06,551.96,545.32,547.37,30539.0
2023-07-28 11:00:00,547.62,552.25,546.68,551.77,8720.0,547.62,552.25,546.68,551.77,8720.0
2023-07-28 12:00:00,552.26,552.46,550.24,550.24,10465.0,552.26,552.46,550.24,550.24,10465.0
2023-07-28 13:00:00,550.68,552.32,550.15,551.97,6700.0,550.68,552.32,550.15,551.97,6700.0
2023-07-28 14:00:00,551.95,553.27,551.84,553.16,14569.0,551.95,553.27,551.84,553.16,14569.0
2023-07-28 15:00:00,553.0,553.91,551.98,553.31,48335.0,553.0,553.91,551.98,553.31,48335.0
2023-07-31 09:30:00,553.71,556.04,550.82,552.11,33216.0,553.71,556.04,550.82,552.11,33216.0
2023-07-31 10:00:00,552.82,556.0,551.99,553.01,61071.0,552.82,556.0,551.99,553.01,61071.0
2023-07-31 11:00:00,553.46,554.09,550.34,551.64,37626.0,553.46,554.09,550.34,551.64,37626.0
2023-07-31 12:00:00,551.82,552.54,547.9,549.32,14809.0,551.82,552.54,547.9,549.32,14809.0
2023-07-31 13:00:00,549.28,553.4,548.91,551.02,13697.0,549.28,553.4,548.91,551.02,13697.0
2023-07-31 14:00:00,551.49,553.54,550.52,552.35,22132.0,551.49,553.54,550.52,552.35,22132.0
2023-07-31 15:00:00,552.45,555.08,551.4,555.08,43743.0,552.45,555.08,551.4,555.08,43743.0
2023-08-01 09:30:00,534.6,545.0,522.72,542.92,84093.0,534.6,545.0,522.72,542.92,84093.0
2023-08-01 10:00:00,540.07,543.5,526.15,527.85,60528.0,540.07,543.5,526.15,527.85,60528.0
2023-08-01 11:00:00,528.13,533.05,527.48,530.54,19328.0,528.13,533.05,527.48,530.54,19328.0
2023-08-01 12:00:00,530.33,533.58,530.33,533.53,20569.0,530.33,533.58,530.33,533.53,20569.0
2023-08-01 13:00:00,534.0,534.4,532.1,532.71,29941.0,534.0,534.4,532.1,532.71,29941.0
2023-08-01 14:00:00,532.32,533.6,531.12,532.06,28945.0,532.32,533.6,531.12,532.06,28945.0
2023-08-01 15:00:00,532.03,533.6,531.1,532.26,52791.0,532.03,533.6,531.1,532.26,52791.0
2023-08-02 09:30:00,527.88,530.29,521.06,523.98,27218.0,527.88,530.29,521.06,523.98,27218.0
2023-08-02 10:00:00,524.23,524.23,511.84,514.68,62862.0,524.23,524.23,511.84,514.68,62862.0
2023-08-02 11:00:00,515.31,516.52,510.85,510.88,37679.0,515.31,516.52,510.85,510.88,37679.0
2023-08-02 12:00:00,510.96,514.44,510.71,514.44,25866.0,510.96,514.44,510.71,514.44,25866.0
2023-08-02 13:00:00,514.94,515.15,511.89,513.16,24152.0,514.94,515.15,511.89,513.16,24152.0
2023-08-02 14:00:00,512.91,514.14,511.67,513.91,22144.0,512.91,514.14,511.67,513.91,22144.0
2023-08-02 15:00:00,514.14,519.62,512.25,519.59,173722.0,514.14,519.62,512.25,519.59,173722.0
2023-08-03 09:30:00,516.84,519.0,510.91,516.49,16383.0,516.84,519.0,510.91,516.49,16383.0
2023-08-03 10:00:00,517.02,518.05,510.91,512.15,17926.0,517.02,518.05,510.91,512.15,17926.0
2023-08-03 11:00:00,512.98,513.91,510.4,512.24,28082.0,512.98,513.91,510.4,512.24,28082.0
2023-08-03 12:00:00,512.18,512.33,508.91,508.91,21225.0,512.18,512.33,508.91,508.91,21225.0
2023-08-03 13:00:00,509.43,510.54,508.31,509.33,28909.0,509.43,510.54,508.31,509.33,28909.0
2023-08-03 14:00:00,509.36,510.49,508.19,509.66,14904.0,509.36,510.49,508.19,509.66,14904.0
2023-08-03 15:00:00,509.88,510.15,507.03,507.63,57264.0,509.88,510.15,507.03,507.63,57264.0
2023-08-04 09:30:00,508.35,509.12,504.47,504.48,12297.0,508.35,509.12,504.47,504.48,12297.0
2023-08-04 10:00:00,505.08,508.06,502.95,506.66,26219.0,505.08,508.06,502.95,506.66,26219.0
2023-08-04 11:00:00,506.84,507.24,505.17,506.83,17627.0,506.84,507.24,505.17,506.83,17627.0
2023-08-04 12:00:00,507.58,509.9,507.58,509.0,15398.0,507.58,509.9,507.58,509.0,15398.0
2023-08-04 13:00:00,508.91,509.56,506.89,507.31,32876.0,508.91,509.56,506.89,507.31,32876.0
2023-08-04 14:00:00,507.25,507.25,503.84,505.11,27700.0,507.25,507.25,503.84,505.11,27700.0
2023-08-04 15:00:00,504.9,505.67,503.14,504.35,44621.0,504.9,505.67,503.14,504.35,44621.0
2023-08-07 09:30:00,504.72,508.8,504.72,507.74,9205.0,504.72,508.8,504.72,507.74,9205.0
2023-08-07 10:00:00,507.46,510.0,507.07,508.59,38090.0,507.46,510.0,507.07,508.59,38090.0
2023-08-07 11:00:00,508.62,508.66,504.02,505.33,18728.0,508.62,508.66,504.02,505.33,18728.0
2023-08-07 12:00:00,505.43,505.84,504.21,505.66,9481.0,505.43,505.84,504.21,505.66,9481.0
2023-08-07 13:00:00,505.76,508.24,505.75,508.09,13424.0,505.76,508.24,505.75,508.09,13424.0
2023-08-07 14:00:00,508.34,508.5,506.91,507.64,12325.0,508.34,508.5,506.91,507.64,12325.0
2023-08-07 15:00:00,507.99,508.56,506.07,508.17,60278.0,507.99,508.56,506.07,508.17,60278.0
2023-08-08 09:30:00,504.39,506.77,502.02,505.55,12787.0,504.39,506.77,502.02,505.55,12787.0
2023-08-08 10:00:00,505.25,506.81,503.16,503.33,19283.0,505.25,506.81,503.16,503.33,19283.0
2023-08-08 11:00:00,502.94,504.26,500.61,503.65,24812.0,502.94,504.26,500.61,503.65,24812.0
2023-08-08 12:00:00,503.54,503.76,502.13,502.3,10694.0,503.54,503.76,502.13,502.3,10694.0
2023-08-08 13:00:00,502.47,507.23,502.47,507.23,10882.0,502.47,507.23,502.47,507.23,10882.0
2023-08-08 14:00:00,507.06,508.02,505.72,507.97,10822.0,507.06,508.02,505.72,507.97,10822.0
2023-08-08 15:00:00,508.03,511.44,508.01,509.75,49747.0,508.03,511.44,508.01,509.75,49747.0
2023-08-09 09:30:00,509.46,512.72,507.96,511.59,11826.0,509.46,512.72,507.96,511.59,11826.0
2023-08-09 10:00:00,511.47,517.06,511.46,516.88,36864.0,511.47,517.06,511.46,516.88,36864.0
2023-08-09 11:00:00,517.1,517.22,513.48,513.68,24561.0,517.1,517.22,513.48,513.68,24561.0
2023-08-09 12:00:00,513.71,514.98,512.36,514.45,27850.0,513.71,514.98,512.36,514.45,27850.0
2023-08-09 13:00:00,514.37,516.41,513.89,514.93,15362.0,514.37,516.41,513.89,514.93,15362.0
2023-08-09 14:00:00,514.94,521.24,514.93,520.33,54616.0,514.94,521.24,514.93,520.33,54616.0
2023-08-09 15:00:00,520.29,521.62,518.15,518.77,78884.0,520.29,521.62,518.15,518.77,78884.0
2023-08-10 09:30:00,521.23,522.45,515.98,517.0,39371.0,521.23,522.45,515.98,517.0,39371.0
2023-08-10 10:00:00,517.1,521.44,517.07,518.01,9890.0,517.1,521.44,517.07,518.01,9890.0
2023-08-10 11:00:00,518.28,518.28,512.73,513.49,16248.0,518.28,518.28,512.73,513.49,16248.0
2023-08-10 12:00:00,513.34,513.44,509.81,509.94,13799.0,513.34,513.44,509.81,509.94,13799.0
2023-08-10 13:00:00,509.57,511.49,506.78,506.78,38596.0,509.57,511.49,506.78,506.78,38596.0
2023-08-10 14:00:00,506.42,508.72,505.37,508.72,19143.0,506.42,508.72,505.37,508.72,19143.0
2023-08-10 15:00:00,508.59,510.21,506.49,507.49,49336.0,508.59,510.21,506.49,507.49,49336.0
2023-08-11 09:30:00,502.66,507.55,501.53,504.29,8551.0,502.66,507.55,501.53,504.29,8551.0
2023-08-11 10:00:00,505.52,507.11,503.76,504.52,18830.0,505.52,507.11,503.76,504.52,18830.0
2023-08-11 11:00:00,504.66,505.23,502.33,503.03,27130.0,504.66,505.23,502.33,503.03,27130.0
2023-08-11 12:00:00,503.22,505.41,503.22,504.33,12355.0,503.22,505.41,503.22,504.33,12355.0
2023-08-11 13:00:00,504.34,505.58,502.79,503.55,10404.0,504.34,505.58,502.79,503.55,10404.0
2023-08-11 14:00:00,503.67,508.64,503.66,508.64,10147.0,503.67,508.64,503.66,508.64,10147.0
2023-08-11 15:00:00,507.98,508.2,504.88,505.79,40564.0,507.98,508.2,504.88,505.79,40564.0
2023-08-14 09:30:00,509.14,510.94,508.44,510.94,6738.0,509.14,510.94,508.44,510.94,6738.0
2023-08-14 10:00:00,510.58,510.68,506.38,507.88,12687.0,510.58,510.68,506.38,507.88,12687.0
2023-08-14 11:00:00,508.74,509.03,507.33,507.97,6283.0,508.74,509.03,507.33,507.97,6283.0
2023-08-14 12:00:00,508.0,508.08,507.0,507.63,8807.0,508.0,508.08,507.0,507.63,8807.0
2023-08-14 13:00:00,507.3,507.79,506.81,507.29,16089.0,507.3,507.79,506.81,507.29,16089.0
2023-08-14 14:00:00,507.54,507.55,506.66,507.36,16592.0,507.54,507.55,506.66,507.36,16592.0
2023-08-14 15:00:00,507.21,508.55,506.84,507.7,62925.0,507.21,508.55,506.84,507.7,62925.0
2023-08-15 09:30:00,506.01,509.08,505.5,508.95,10137.0,506.01,509.08,505.5,508.95,10137.0
2023-08-15 10:00:00,508.25,510.38,507.8,508.25,39528.0,508.25,510.38,507.8,508.25,39528.0
2023-08-15 11:00:00,508.35,510.29,508.15,510.29,16634.0,508.35,510.29,508.15,510.29,16634.0
2023-08-15 12:00:00,510.22,511.42,509.41,510.24,18498.0,510.22,511.42,509.41,510.24,18498.0
2023-08-15 13:00:00,510.02,512.01,510.02,511.94,13103.0,510.02,512.01,510.02,511.94,13103.0
2023-08-15 14:00:00,512.25,512.91,510.99,512.26,10226.0,512.25,512.91,510.99,512.26,10226.0
2023-08-15 15:00:00,512.5,512.5,508.03,509.32,40433.0,512.5,512.5,508.03,509.32,40433.0
2023-08-16 09:30:00,509.87,511.99,507.08,509.4,14972.0,509.87,511.99,507.08,509.4,14972.0
2023-08-16 10:00:00,508.25,508.98,504.66,506.99,6791.0,508.25,508.98,504.66,506.99,6791.0
2023-08-16 11:00:00,507.19,508.31,506.98,507.19,7860.0,507.19,508.31,506.98,507.19,7860.0
2023-08-16 12:00:00,507.44,508.22,506.8,507.38,10125.0,507.44,508.22,506.8,507.38,10125.0
2023-08-16 13:00:00,507.72,507.73,505.65,507.31,32553.0,507.72,507.73,505.65,507.31,32553.0
2023-08-16 14:00:00,506.43,506.43,504.31,504.82,5860.0,506.43,506.43,504.31,504.82,5860.0
2023-08-16 15:00:00,504.47,504.49,499.23,499.51,51318.0,504.47,504.49,499.23,499.51,51318.0
2023-08-17 09:30:00,500.0,500.17,493.97,495.13,7966.0,500.0,500.17,493.97,495.13,7966.0
2023-08-17 10:00:00,494.75,495.28,491.78,493.75,17970.0,494.75,495.28,491.78,493.75,17970.0
2023-08-17 11:00:00,493.91,495.64,493.79,495.64,14442.0,493.91,495.64,493.79,495.64,14442.0
2023-08-17 12:00:00,495.29,496.45,494.51,495.48,4739.0,495.29,496.45,494.51,495.48,4739.0
2023-08-17 13:00:00,495.24,495.39,489.83,490.77,8055.0,495.24,495.39,489.83,490.77,8055.0
2023-08-17 14:00:00,490.65,491.01,487.39,487.77,26429.0,490.65,491.01,487.39,487.77,26429.0
2023-08-17 15:00:00,487.65,487.84,485.37,486.3,54213.0,487.65,487.84,485.37,486.3,54213.0
2023-08-18 09:30:00,483.11,484.63,481.32,484.21,17695.0,483.11,484.63,481.32,484.21,17695.0
2023-08-18 10:00:00,483.45,484.46,482.05,482.52,11039.0,483.45,484.46,482.05,482.52,11039.0
2023-08-18 11:00:00,483.82,485.43,482.82,484.9,8401.0,483.82,485.43,482.82,484.9,8401.0
2023-08-18 12:00:00,485.22,485.78,484.44,484.5,7347.0,485.22,485.78,484.44,484.5,7347.0
2023-08-18 13:00:00,484.49,484.53,482.46,483.6,8114.0,484.49,484.53,482.46,483.6,8114.0
2023-08-18 14:00:00,483.49,484.62,483.25,483.34,8699.0,483.49,484.62,483.25,483.34,8699.0
2023-08-18 15:00:00,483.32,484.46,482.41,483.42,54355.0,483.32,484.46,482.41,483.42,54355.0
2023-08-21 09:30:00,484.4,485.18,483.12,484.86,8481.0,484.4,485.18,483.12,484.86,8481.0
2023-08-21 10:00:00,484.15,485.11,479.85,479.85,9800.0,484.15,485.11,479.85,479.85,9800.0
2023-08-21 11:00:00,479.66,480.76,478.03,478.17,12121.0,479.66,480.76,478.03,478.17,12121.0
2023-08-21 12:00:00,477.93,480.33,477.55,480.33,18454.0,477.93,480.33,477.55,480.33,18454.0
2023-08-21 13:00:00,480.37,481.96,479.59,480.97,31668.0,480.37,481.96,479.59,480.97,31668.0
2023-08-21 14:00:00,480.96,483.25,480.96,482.77,31161.0,480.96,483.25,480.96,482.77,31161.0
2023-08-21 15:00:00,482.95,484.38,481.27,481.65,76856.0,482.95,484.38,481.27,481.65,76856.0
2023-08-22 09:30:00,482.46,484.3,481.94,483.66,9604.0,482.46,484.3,481.94,483.66,9604.0
2023-08-22 10:00:00,483.0,489.35,482.97,488.34,12074.0,483.0,489.35,482.97,488.34,12074.0
2023-08-22 11:00:00,488.6,489.09,487.56,487.84,9905.0,488.6,489.09,487.56,487.84,9905.0
2023-08-22 12:00:00,487.87,488.67,486.92,487.18,37930.0,487.87,488.67,486.92,487.18,37930.0
2023-08-22 13:00:00,487.18,487.3,484.92,485.33,11400.0,487.18,487.3,484.92,485.33,11400.0
2023-08-22 14:00:00,485.72,488.5,485.13,487.93,12600.0,485.72,488.5,485.13,487.93,12600.0
2023-08-22 15:00:00,488.24,488.97,486.88,488.46,53130.0,488.24,488.97,486.88,488.46,53130.0
2023-08-23 09:30:00,489.65,495.16,489.65,494.5,20632.0,489.65,495.16,489.65,494.5,20632.0
2023-08-23 10:00:00,494.63,498.05,494.62,498.05,27497.0,494.63,498.05,494.62,498.05,27497.0
2023-08-23 11:00:00,498.05,500.48,496.7,500.19,23221.0,498.05,500.48,496.7,500.19,23221.0
2023-08-23 12:00:00,500.44,503.93,500.38,502.06,35495.0,500.44,503.93,500.38,502.06,35495.0
2023-08-23 13:00:00,501.94,504.79,501.92,504.64,36249.0,501.94,504.79,501.92,504.64,36249.0
2023-08-23 14:00:00,504.63,505.37,502.64,504.92,28873.0,504.63,505.37,502.64,504.92,28873.0
2023-08-23 15:00:00,505.02,506.3,502.15,503.07,86483.0,505.02,506.3,502.15,503.07,86483.0
2023-08-24 09:30:00,505.96,508.44,504.75,507.48,13703.0,505.96,508.44,504.75,507.48,13703.0
2023-08-24 10:00:00,507.89,507.89,497.48,497.48,31342.0,507.89,507.89,497.48,497.48,31342.0
2023-08-24 11:00:00,497.01,497.77,493.36,493.37,16939.0,497.01,497.77,493.36,493.37,16939.0
2023-08-24 12:00:00,493.14,494.61,491.52,491.52,13840.0,493.14,494.61,491.52,491.52,13840.0
2023-08-24 13:00:00,491.79,492.06,490.69,491.82,8039.0,491.79,492.06,490.69,491.82,8039.0
2023-08-24 14:00:00,491.88,492.15,487.65,488.94,24512.0,491.88,492.15,487.65,488.94,24512.0
2023-08-24 15:00:00,489.16,490.32,486.01,486.02,48271.0,489.16,490.32,486.01,486.02,48271.0
2023-08-25 09:30:00,488.04,493.05,488.04,489.36,9792.0,488.04,493.05,488.04,489.36,9792.0
2023-08-25 10:00:00,489.84,492.0,483.86,483.99,12041.0,489.84,492.0,483.86,483.99,12041.0
2023-08-25 11:00:00,483.87,488.08,482.81,486.58,10443.0,483.87,488.08,482.81,486.58,10443.0
2023-08-25 12:00:00,487.6,488.61,486.65,488.13,5907.0,487.6,488.61,486.65,488.13,5907.0
2023-08-25 13:00:00,487.97,488.89,487.42,488.4,8709.0,487.97,488.89,487.42,488.4,8709.0
2023-08-25 14:00:00,488.39,492.9,488.16,492.68,9301.0,488.39,492.9,488.16,492.68,9301.0
2023-08-25 15:00:00,493.1,494.31,492.33,492.69,29242.0,493.1,494.31,492.33,492.69,29242.0
2023-08-28 09:30:00,498.17,500.37,495.33,496.15,12642.0,498.17,500.37,495.33,496.15,12642.0
2023-08-28 10:00:00,495.58,497.06,494.96,496.53,20533.0,495.58,497.06,494.96,496.53,20533.0
2023-08-28 11:00:00,497.17,497.17,491.79,493.5,10381.0,497.17,497.17,491.79,493.5,10381.0
2023-08-28 12:00:00,493.52,494.78,491.09,494.77,7339.0,493.52,494.78,491.09,494.77,7339.0
2023-08-28 13:00:00,495.44,495.93,492.3,492.3,4263.0,495.44,495.93,492.3,492.3,4263.0
2023-08-28 14:00:00,492.45,494.21,492.06,493.26,19563.0,492.45,494.21,492.06,493.26,19563.0
2023-08-28 15:00:00,493.36,494.34,491.28,492.57,36702.0,493.36,494.34,491.28,492.57,36702.0
2023-08-29 09:30:00,493.97,500.88,491.39,500.88,9575.0,493.97,500.88,491.39,500.88,9575.0
2023-08-29 10:00:00,501.24,507.85,501.24,506.92,18318.0,501.24,507.85,501.24,506.92,18318.0
2023-08-29 11:00:00,507.03,509.6,506.93,509.08,10508.0,507.03,509.6,506.93,509.08,10508.0
2023-08-29 12:00:00,509.2,511.6,508.44,509.75,12609.0,509.2,511.6,508.44,509.75,12609.0
2023-08-29 13:00:00,509.83,511.95,509.69,510.49,7571.0,509.83,511.95,509.69,510.49,7571.0
2023-08-29 14:00:00,510.65,511.94,510.16,510.72,10385.0,510.65,511.94,510.16,510.72,10385.0
2023-08-29 15:00:00,510.87,512.02,510.07,511.35,40094.0,510.87,512.02,510.07,511.35,40094.0
2023-08-30 09:30:00,511.5,514.17,511.5,513.45,4949.0,511.5,514.17,511.5,513.45,4949.0
2023-08-30 10:00:00,514.46,516.18,512.01,516.18,10674.0,514.46,516.18,512.01,516.18,10674.0
2023-08-30 11:00:00,515.43,518.47,515.16,517.96,14848.0,515.43,518.47,515.16,517.96,14848.0
2023-08-30 12:00:00,518.39,518.39,515.41,515.67,6920.0,518.39,518.39,515.41,515.67,6920.0
2023-08-30 13:00:00,515.64,515.97,512.87,513.42,13022.0,515.64,515.97,512.87,513.42,13022.0
2023-08-30 14:00:00,513.2,513.2,512.17,512.74,6800.0,513.2,513.2,512.17,512.74,6800.0
2023-08-30 15:00:00,512.81,513.1,509.6,510.8,23331.0,512.81,513.1,509.6,510.8,23331.0
2023-08-31 09:30:00,511.89,512.95,509.96,511.84,11146.0,511.89,512.95,509.96,511.84,11146.0
2023-08-31 10:00:00,510.72,512.11,509.55,509.93,12072.0,510.72,512.11,509.55,509.93,12072.0
2023-08-31 11:00:00,509.91,512.08,509.27,512.08,8201.0,509.91,512.08,509.27,512.08,8201.0
2023-08-31 12:00:00,511.59,514.38,511.41,512.03,7547.0,511.59,514.38,511.41,512.03,7547.0
2023-08-31 13:00:00,511.94,512.32,511.03,511.12,14379.0,511.94,512.32,511.03,511.12,14379.0
2023-08-31 14:00:00,511.41,512.45,508.75,508.96,13065.0,511.41,512.45,508.75,508.96,13065.0
2023-08-31 15:00:00,509.26,513.17,508.2,511.41,131541.0,509.26,513.17,508.2,511.41,131541.0
2023-09-01 09:30:00,516.06,516.06,508.87,508.93,11913.0,516.06,516.06,508.87,508.93,11913.0
2023-09-01 10:00:00,509.19,512.24,507.05,507.31,12705.0,509.19,512.24,507.05,507.31,12705.0
2023-09-01 11:00:00,507.06,510.5,507.06,510.11,6593.0,507.06,510.5,507.06,510.11,6593.0
2023-09-01 12:00:00,510.24,510.83,508.86,510.45,6672.0,510.24,510.83,508.86,510.45,6672.0
2023-09-01 13:00:00,510.54,510.81,509.32,510.81,3576.0,510.54,510.81,509.32,510.81,3576.0
2023-09-01 14:00:00,510.69,511.37,508.99,510.37,8177.0,510.69,511.37,508.99,510.37,8177.0
2023-09-01 15:00:00,510.5,512.21,510.27,511.47,21283.0,510.5,512.21,510.27,511.47,21283.0
2023-09-05 09:30:00,507.99,507.99,496.43,498.15,19682.0,507.99,507.99,496.43,498.15,19682.0
2023-09-05 10:00:00,497.49,502.28,497.21,502.24,15897.0,497.49,502.28,497.21,502.24,15897.0
2023-09-05 11:00:00,502.0,504.41,499.17,499.99,14618.0,502.0,504.41,499.17,499.99,14618.0
2023-09-05 12:00:00,499.74,500.3,498.29,498.71,6912.0,499.74,500.3,498.29,498.71,6912.0
2023-09-05 13:00:00,498.37,499.8,497.48,498.3,18259.0,498.37,499.8,497.48,498.3,18259.0
2023-09-05 14:00:00,497.96,499.12,497.51,498.1,9661.0,497.96,499.12,497.51,498.1,9661.0
2023-09-05 15:00:00,498.16,498.24,495.75,496.01,37366.0,498.16,498.24,495.75,496.01,37366.0
2023-09-06 09:30:00,489.0,492.53,483.49,491.65,18533.0,489.0,492.53,483.49,491.65,18533.0
2023-09-06 10:00:00,490.0,491.72,489.18,489.19,34465.0,490.0,491.72,489.18,489.19,34465.0
2023-09-06 11:00:00,489.05,491.07,486.98,490.66,20979.0,489.05,491.07,486.98,490.66,20979.0
2023-09-06 12:00:00,490.48,491.31,488.21,489.51,15784.0,490.48,491.31,488.21,489.51,15784.0
2023-09-06 13:00:00,489.34,492.28,489.11,491.03,15456.0,489.34,492.28,489.11,491.03,15456.0
2023-09-06 14:00:00,490.77,491.58,490.12,490.76,27225.0,490.77,491.58,490.12,490.76,27225.0
2023-09-06 15:00:00,490.55,490.64,487.02,487.96,54909.0,490.55,490.64,487.02,487.96,54909.0
2023-09-07 09:30:00,488.25,488.26,480.12,481.2,21522.0,488.25,488.26,480.12,481.2,21522.0
2023-09-07 10:00:00,480.93,484.77,479.94,480.18,22786.0,480.93,484.77,479.94,480.18,22786.0
2023-09-07 11:00:00,480.24,480.95,477.52,477.52,17892.0,480.24,480.95,477.52,477.52,17892.0
2023-09-07 12:00:00,477.84,481.69,477.52,480.41,25426.0,477.84,481.69,477.52,480.41,25426.0
2023-09-07 13:00:00,480.42,482.56,479.53,480.84,25599.0,480.42,482.56,479.53,480.84,25599.0
2023-09-07 14:00:00,480.99,481.02,478.64,478.91,16210.0,480.99,481.02,478.64,478.91,16210.0
2023-09-07 15:00:00,478.68,479.0,476.13,476.94,105556.0,478.68,479.0,476.13,476.94,105556.0
2023-09-08 09:30:00,476.44,478.27,469.89,469.92,11415.0,476.44,478.27,469.89,469.92,11415.0
2023-09-08 10:00:00,470.41,471.62,465.42,466.64,29913.0,470.41,471.62,465.42,466.64,29913.0
2023-09-08 11:00:00,466.25,471.84,466.24,469.87,23077.0,466.25,471.84,466.24,469.87,23077.0
2023-09-08 12:00:00,469.59,469.66,466.87,468.5,31198.0,469.59,469.66,466.87,468.5,31198.0
2023-09-08 13:00:00,468.34,468.34,466.26,466.73,41369.0,468.34,468.34,466.26,466.73,41369.0
2023-09-08 14:00:00,467.06,467.75,464.46,465.08,22712.0,467.06,467.75,464.46,465.08,22712.0
2023-09-08 15:00:00,464.73,466.39,463.75,466.0,60375.0,464.73,466.39,463.75,466.0,60375.0
2023-09-11 09:30:00,469.26,470.08,466.07,468.03,11482.0,469.26,470.08,466.07,468.03,11482.0
2023-09-11 10:00:00,467.12,469.24,466.69,469.12,16821.0,467.12,469.24,466.69,469.12,16821.0
2023-09-11 11:00:00,468.69,471.0,468.65,470.17,21907.0,468.69,471.0,468.65,470.17,21907.0
2023-09-11 12:00:00,470.46,472.25,470.12,471.73,21896.0,470.46,472.25,470.12,471.73,21896.0
2023-09-11 13:00:00,471.67,472.25,470.05,471.3,38872.0,471.67,472.25,470.05,471.3,38872.0
2023-09-11 14:00:00,472.0,472.0,470.72,471.81,14129.0,472.0,472.0,470.72,471.81,14129.0
2023-09-11 15:00:00,471.45,472.05,469.47,471.63,49945.0,471.45,472.05,469.47,471.63,49945.0
2023-09-12 09:30:00,465.79,469.94,464.36,467.63,8185.0,465.79,469.94,464.36,467.63,8185.0
2023-09-12 10:00:00,468.09,472.75,468.08,472.04,41075.0,468.09,472.75,468.08,472.04,41075.0
2023-09-12 11:00:00,472.05,475.22,472.05,474.15,30526.0,472.05,475.22,472.05,474.15,30526.0
2023-09-12 12:00:00,474.25,474.54,472.83,473.13,12636.0,474.25,474.54,472.83,473.13,12636.0
2023-09-12 13:00:00,473.27,474.0,472.92,473.5,9286.0,473.27,474.0,472.92,473.5,9286.0
2023-09-12 14:00:00,473.52,473.73,471.55,471.55,12305.0,473.52,473.73,471.55,471.55,12305.0
2023-09-12 15:00:00,471.27,472.35,469.69,470.13,41860.0,471.27,472.35,469.69,470.13,41860.0
2023-09-13 09:30:00,469.72,469.72,462.95,464.67,22365.0,469.72,469.72,462.95,464.67,22365.0
2023-09-13 10:00:00,464.64,464.64,459.46,461.21,31888.0,464.64,464.64,459.46,461.21,31888.0
2023-09-13 11:00:00,460.97,463.85,460.97,463.16,24840.0,460.97,463.85,460.97,463.16,24840.0
2023-09-13 12:00:00,463.18,464.62,462.93,463.38,18485.0,463.18,464.62,462.93,463.38,18485.0
2023-09-13 13:00:00,463.53,463.72,460.41,460.41,18036.0,463.53,463.72,460.41,460.41,18036.0
2023-09-13 14:00:00,460.41,460.43,457.41,458.38,11615.0,460.41,460.43,457.41,458.38,11615.0
2023-09-13 15:00:00,458.28,458.96,457.4,458.57,61781.0,458.28,458.96,457.4,458.57,61781.0
2023-09-14 09:30:00,461.86,462.33,456.03,457.03,6939.0,461.86,462.33,456.03,457.03,6939.0
2023-09-14 10:00:00,457.38,459.23,456.61,459.19,8856.0,457.38,459.23,456.61,459.19,8856.0
2023-09-14 11:00:00,459.0,460.39,458.04,459.3,13839.0,459.0,460.39,458.04,459.3,13839.0
2023-09-14 12:00:00,459.27,460.84,458.41,460.84,10707.0,459.27,460.84,458.41,460.84,10707.0
2023-09-14 13:00:00,461.0,461.79,460.12,461.04,11304.0,461.0,461.79,460.12,461.04,11304.0
2023-09-14 14:00:00,461.02,461.93,460.4,461.93,8950.0,461.02,461.93,460.4,461.93,8950.0
2023-09-14 15:00:00,461.8,462.48,460.76,461.98,28861.0,461.8,462.48,460.76,461.98,28861.0
2023-09-15 09:30:00,456.45,459.23,448.0,456.5,149114.0,456.45,459.23,448.0,456.5,149114.0
2023-09-15 10:00:00,456.7,457.34,452.35,452.73,19548.0,456.7,457.34,452.35,452.73,19548.0
2023-09-15 11:00:00,452.6,457.22,451.19,456.95,18379.0,452.6,457.22,451.19,456.95,18379.0
2023-09-15 12:00:00,457.0,457.02,454.63,454.98,20178.0,457.0,457.02,454.63,454.98,20178.0
2023-09-15 13:00:00,454.53,454.53,452.42,453.09,12192.0,454.53,454.53,452.42,453.09,12192.0
2023-09-15 14:00:00,452.79,453.46,451.2,451.54,16225.0,452.79,453.46,451.2,451.54,16225.0
2023-09-15 15:00:00,451.39,451.5,449.41,450.53,73658.0,451.39,451.5,449.41,450.53,73658.0
2023-09-18 09:30:00,450.7,453.81,449.02,452.32,15204.0,450.7,453.81,449.02,452.32,15204.0
2023-09-18 10:00:00,451.48,452.83,449.85,450.69,6012.0,451.48,452.83,449.85,450.69,6012.0
2023-09-18 11:00:00,450.78,452.25,450.77,451.28,11413.0,450.78,452.25,450.77,451.28,11413.0
2023-09-18 12:00:00,451.48,452.17,450.03,451.85,10670.0,451.48,452.17,450.03,451.85,10670.0
2023-09-18 13:00:00,452.03,453.08,451.51,451.6,18766.0,452.03,453.08,451.51,451.6,18766.0
2023-09-18 14:00:00,451.53,451.86,449.47,449.58,13234.0,451.53,451.86,449.47,449.58,13234.0
2023-09-18 15:00:00,449.54,450.33,449.53,450.07,27337.0,449.54,450.33,449.53,450.07,27337.0
2023-09-19 09:30:00,448.01,449.89,447.29,447.29,13944.0,448.01,449.89,447.29,447.29,13944.0
2023-09-19 10:00:00,448.06,448.45,446.3,447.69,11489.0,448.06,448.45,446.3,447.69,11489.0
2023-09-19 11:00:00,447.69,448.11,446.49,448.0,6650.0,447.69,448.11,446.49,448.0,6650.0
2023-09-19 12:00:00,448.39,449.86,447.6,449.57,27686.0,448.39,449.86,447.6,449.57,27686.0
2023-09-19 13:00:00,449.71,453.39,449.62,452.74,15220.0,449.71,453.39,449.62,452.74,15220.0
2023-09-19 14:00:00,452.85,454.55,452.66,454.04,25094.0,452.85,454.55,452.66,454.04,25094.0
2023-09-19 15:00:00,453.9,457.89,453.57,457.49,80723.0,453.9,457.89,453.57,457.49,80723.0
2023-09-20 09:30:00,463.5,465.7,459.88,462.38,23449.0,463.5,465.7,459.88,462.38,23449.0
2023-09-20 10:00:00,462.38,467.06,462.12,465.79,44825.0,462.38,467.06,462.12,465.79,44825.0
2023-09-20 11:00:00,464.89,465.37,462.6,465.37,32253.0,464.89,465.37,462.6,465.37,32253.0
2023-09-20 12:00:00,465.19,467.87,465.19,466.9,20943.0,465.19,467.87,465.19,466.9,20943.0
2023-09-20 13:00:00,467.06,467.92,466.24,467.75,17163.0,467.06,467.92,466.24,467.75,17163.0
2023-09-20 14:00:00,467.53,467.54,462.75,463.49,35708.0,467.53,467.54,462.75,463.49,35708.0
2023-09-20 15:00:00,463.3,464.05,455.3,455.35,62915.0,463.3,464.05,455.3,455.35,62915.0
2023-09-21 09:30:00,450.65,454.93,444.23,444.85,16727.0,450.65,454.93,444.23,444.85,16727.0
2023-09-21 10:00:00,444.16,446.8,443.27,444.14,54540.0,444.16,446.8,443.27,444.14,54540.0
2023-09-21 11:00:00,444.43,446.08,443.01,445.83,32395.0,444.43,446.08,443.01,445.83,32395.0
2023-09-21 12:00:00,445.72,446.19,443.27,443.27,15671.0,445.72,446.19,443.27,443.27,15671.0
2023-09-21 13:00:00,443.31,443.58,441.7,442.54,19375.0,443.31,443.58,441.7,442.54,19375.0
2023-09-21 14:00:00,442.27,442.27,439.57,441.38,20100.0,442.27,442.27,439.57,441.38,20100.0
2023-09-21 15:00:00,441.46,441.51,438.09,438.47,56696.0,441.46,441.51,438.09,438.47,56696.0
2023-09-22 09:30:00,439.99,440.57,436.89,437.59,20498.0,439.99,440.57,436.89,437.59,20498.0
2023-09-22 10:00:00,436.96,438.09,435.62,437.24,28488.0,436.96,438.09,435.62,437.24,28488.0
2023-09-22 11:00:00,436.98,440.72,436.45,438.81,16200.0,436.98,440.72,436.45,438.81,16200.0
2023-09-22 12:00:00,438.91,440.33,438.35,439.66,21283.0,438.91,440.33,438.35,439.66,21283.0
2023-09-22 13:00:00,439.47,439.66,437.35,437.47,14445.0,439.47,439.66,437.35,437.47,14445.0
2023-09-22 14:00:00,437.68,437.68,434.87,436.32,12375.0,437.68,437.68,434.87,436.32,12375.0
2023-09-22 15:00:00,436.41,439.27,434.44,435.69,64753.0,436.41,439.27,434.44,435.69,64753.0
2023-09-25 09:30:00,435.33,436.98,431.76,434.35,13962.0,435.33,436.98,431.76,434.35,13962.0
2023-09-25 10:00:00,434.63,435.72,433.68,433.68,25200.0,434.63,435.72,433.68,433.68,25200.0
2023-09-25 11:00:00,433.82,435.29,433.74,434.2,25685.0,433.82,435.29,433.74,434.2,25685.0
2023-09-25 12:00:00,434.11,434.65,433.83,434.23,30561.0,434.11,434.65,433.83,434.23,30561.0
2023-09-25 13:00:00,434.33,435.92,434.06,435.2,25186.0,434.33,435.92,434.06,435.2,25186.0
2023-09-25 14:00:00,435.2,436.51,434.26,434.27,36179.0,435.2,436.51,434.26,434.27,36179.0
2023-09-25 15:00:00,434.29,437.33,434.21,437.24,35033.0,434.29,437.33,434.21,437.24,35033.0
2023-09-26 09:30:00,436.3,438.09,434.91,436.25,4696.0,436.3,438.09,434.91,436.25,4696.0
2023-09-26 10:00:00,436.01,436.64,433.62,434.12,12171.0,436.01,436.64,433.62,434.12,12171.0
2023-09-26 11:00:00,434.43,434.43,432.3,432.4,11228.0,434.43,434.43,432.3,432.4,11228.0
2023-09-26 12:00:00,432.38,435.0,432.25,434.32,14649.0,432.38,435.0,432.25,434.32,14649.0
2023-09-26 13:00:00,434.32,436.22,433.0,434.11,10493.0,434.32,436.22,433.0,434.11,10493.0
2023-09-26 14:00:00,434.06,434.06,432.63,432.69,10320.0,434.06,434.06,432.63,432.69,10320.0
2023-09-26 15:00:00,432.56,432.92,430.81,432.37,65485.0,432.56,432.92,430.81,432.37,65485.0
2023-09-27 09:30:00,435.51,438.46,435.5,437.69,13638.0,435.51,438.46,435.5,437.69,13638.0
2023-09-27 10:00:00,437.98,441.48,435.19,435.38,28048.0,437.98,441.48,435.19,435.38,28048.0
2023-09-27 11:00:00,435.37,437.18,434.33,435.2,13985.0,435.37,437.18,434.33,435.2,13985.0
2023-09-27 12:00:00,434.94,435.82,432.85,434.61,18042.0,434.94,435.82,432.85,434.61,18042.0
2023-09-27 13:00:00,434.88,436.1,433.0,433.88,17177.0,434.88,436.1,433.0,433.88,17177.0
2023-09-27 14:00:00,433.67,437.44,433.56,436.56,34216.0,433.67,437.44,433.56,436.56,34216.0
2023-09-27 15:00:00,436.81,439.71,435.61,436.87,43991.0,436.81,439.71,435.61,436.87,43991.0
2023-09-28 09:30:00,437.98,441.63,436.72,441.35,10475.0,437.98,441.63,436.72,441.35,10475.0
2023-09-28 10:00:00,441.19,441.7,436.52,437.27,22342.0,441.19,441.7,436.52,437.27,22342.0
2023-09-28 11:00:00,436.79,440.5,434.98,438.68,20971.0,436.79,440.5,434.98,438.68,20971.0
2023-09-28 12:00:00,438.86,440.96,438.45,439.29,10189.0,438.86,440.96,438.45,439.29,10189.0
2023-09-28 13:00:00,439.09,440.08,436.97,437.31,14721.0,439.09,440.08,436.97,437.31,14721.0
2023-09-28 14:00:00,437.28,438.24,435.68,436.44,22157.0,437.28,438.24,435.68,436.44,22157.0
2023-09-28 15:00:00,436.5,439.74,436.5,436.99,71470.0,436.5,439.74,436.5,436.99,71470.0
2023-09-29 09:30:00,441.42,442.01,438.21,440.74,17947.0,441.42,442.01,438.21,440.74,17947.0
2023-09-29 10:00:00,441.47,442.11,439.79,439.93,13357.0,441.47,442.11,439.79,439.93,13357.0
2023-09-29 11:00:00,440.27,442.36,437.58,437.73,18863.0,440.27,442.36,437.58,437.73,18863.0
2023-09-29 12:00:00,437.74,439.06,436.42,437.98,8914.0,437.74,439.06,436.42,437.98,8914.0
2023-09-29 13:00:00,437.38,437.38,435.28,435.28,11491.0,437.38,437.38,435.28,435.28,11491.0
2023-09-29 14:00:00,435.16,437.01,434.62,437.01,14517.0,435.16,437.01,434.62,437.01,14517.0
2023-09-29 15:00:00,437.35,438.18,435.76,437.49,33919.0,437.35,438.18,435.76,437.49,33919.0
2023-10-02 09:30:00,435.0,435.0,432.15,434.33,19425.0,435.0,435.0,432.15,434.33,19425.0
2023-10-02 10:00:00,433.32,434.8,431.01,431.15,20443.0,433.32,434.8,431.01,431.15,20443.0
2023-10-02 11:00:00,431.17,433.19,428.25,428.78,43160.0,431.17,433.19,428.25,428.78,43160.0
2023-10-02 12:00:00,428.61,428.61,425.51,426.8,14508.0,428.61,428.61,425.51,426.8,14508.0
2023-10-02 13:00:00,426.75,427.92,426.42,426.65,38408.0,426.75,427.92,426.42,426.65,38408.0
2023-10-02 14:00:00,426.88,428.91,426.62,426.89,10570.0,426.88,428.91,426.62,426.89,10570.0
2023-10-02 15:00:00,426.98,431.5,426.25,430.95,28403.0,426.98,431.5,426.25,430.95,28403.0
2023-10-03 09:30:00,427.57,430.87,427.57,430.38,6987.0,427.57,430.87,427.57,430.38,6987.0
2023-10-03 10:00:00,430.5,430.5,424.68,426.08,14013.0,430.5,430.5,424.68,426.08,14013.0
2023-10-03 11:00:00,425.81,425.98,423.24,424.52,19946.0,425.81,425.98,423.24,424.52,19946.0
2023-10-03 12:00:00,425.08,426.43,423.08,424.36,11147.0,425.08,426.43,423.08,424.36,11147.0
2023-10-03 13:00:00,424.36,425.74,423.33,423.5,8962.0,424.36,425.74,423.33,423.5,8962.0
2023-10-03 14:00:00,423.0,424.99,422.11,424.48,8034.0,423.0,424.99,422.11,424.48,8034.0
2023-10-03 15:00:00,424.1,425.58,423.27,425.58,27842.0,424.1,425.58,423.27,425.58,27842.0
2023-10-04 09:30:00,428.46,429.96,426.15,427.15,7898.0,428.46,429.96,426.15,427.15,7898.0
2023-10-04 10:00:00,426.51,428.56,425.7,425.71,11656.0,426.51,428.56,425.7,425.71,11656.0
2023-10-04 11:00:00,425.9,428.68,425.9,428.68,8626.0,425.9,428.68,425.9,428.68,8626.0
2023-10-04 12:00:00,428.84,429.73,427.71,428.33,14036.0,428.84,429.73,427.71,428.33,14036.0
2023-10-04 13:00:00,428.34,428.99,427.38,428.91,6774.0,428.34,428.99,427.38,428.91,6774.0
2023-10-04 14:00:00,428.71,430.5,428.0,430.02,14522.0,428.71,430.5,428.0,430.02,14522.0
2023-10-04 15:00:00,430.34,433.99,430.31,433.29,41984.0,430.34,433.99,430.31,433.29,41984.0
2023-10-05 09:30:00,432.17,432.21,427.25,427.61,17621.0,432.17,432.21,427.25,427.61,17621.0
2023-10-05 10:00:00,427.17,427.18,420.22,422.47,43587.0,427.17,427.18,420.22,422.47,43587.0
2023-10-05 11:00:00,422.25,424.61,421.34,423.95,23594.0,422.25,424.61,421.34,423.95,23594.0
2023-10-05 12:00:00,423.88,427.5,423.88,426.11,11674.0,423.88,427.5,423.88,426.11,11674.0
2023-10-05 13:00:00,426.28,430.55,426.17,429.44,36975.0,426.28,430.55,426.17,429.44,36975.0
2023-10-05 14:00:00,429.81,432.13,429.36,431.54,15058.0,429.81,432.13,429.36,431.54,15058.0
2023-10-05 15:00:00,431.47,432.24,430.46,430.89,26065.0,431.47,432.24,430.46,430.89,26065.0
2023-10-06 09:30:00,425.66,431.9,425.66,430.64,19563.0,425.66,431.9,425.66,430.64,19563.0
2023-10-06 10:00:00,430.65,437.16,428.54,436.91,54606.0,430.65,437.16,428.54,436.91,54606.0
2023-10-06 11:00:00,436.86,443.17,436.77,443.0,40088.0,436.86,443.17,436.77,443.0,40088.0
2023-10-06 12:00:00,442.99,445.84,442.32,444.97,49667.0,442.99,445.84,442.32,444.97,49667.0
2023-10-06 13:00:00,445.58,447.55,444.55,445.98,20513.0,445.58,447.55,444.55,445.98,20513.0
2023-10-06 14:00:00,445.86,448.04,445.38,447.6,22512.0,445.86,448.04,445.38,447.6,22512.0
2023-10-06 15:00:00,447.41,447.42,445.96,446.22,46872.0,447.41,447.42,445.96,446.22,46872.0
2023-10-09 09:30:00,444.03,444.46,441.05,442.31,9288.0,444.03,444.46,441.05,442.31,9288.0
2023-10-09 10:00:00,442.49,442.49,438.0,439.58,12790.0,442.49,442.49,438.0,439.58,12790.0
2023-10-09 11:00:00,439.0,439.26,436.06,437.11,27081.0,439.0,439.26,436.06,437.11,27081.0
2023-10-09 12:00:00,437.1,437.86,436.47,436.47,18877.0,437.1,437.86,436.47,436.47,18877.0
2023-10-09 13:00:00,436.48,439.76,435.9,439.52,12338.0,436.48,439.76,435.9,439.52,12338.0
2023-10-09 14:00:00,439.77,440.72,438.97,438.99,21933.0,439.77,440.72,438.97,438.99,21933.0
2023-10-09 15:00:00,438.85,442.27,438.15,442.25,53682.0,438.85,442.27,438.15,442.25,53682.0
2023-10-10 09:30:00,446.93,446.93,438.12,444.23,16720.0,446.93,446.93,438.12,444.23,16720.0
2023-10-10 10:00:00,444.58,449.62,443.52,449.08,42466.0,444.58,449.62,443.52,449.08,42466.0
2023-10-10 11:00:00,448.75,452.84,448.4,450.0,41035.0,448.75,452.84,448.4,450.0,41035.0
2023-10-10 12:00:00,450.05,453.19,449.83,452.58,34088.0,450.05,453.19,449.83,452.58,34088.0
2023-10-10 13:00:00,452.35,453.13,450.88,451.95,24751.0,452.35,453.13,450.88,451.95,24751.0
2023-10-10 14:00:00,452.15,452.49,449.68,450.5,19820.0,452.15,452.49,449.68,450.5,19820.0
2023-10-10 15:00:00,450.67,452.22,450.06,450.81,74743.0,450.67,452.22,450.06,450.81,74743.0
2023-10-11 09:30:00,451.59,456.78,451.59,455.27,31914.0,451.59,456.78,451.59,455.27,31914.0
2023-10-11 10:00:00,454.74,454.77,444.82,447.35,55287.0,454.74,454.77,444.82,447.35,55287.0
2023-10-11 11:00:00,447.44,452.62,447.44,451.63,20348.0,447.44,452.62,447.44,451.63,20348.0
2023-10-11 12:00:00,451.3,452.77,450.81,452.72,25345.0,451.3,452.77,450.81,452.72,25345.0
2023-10-11 13:00:00,452.71,452.76,448.67,448.98,30636.0,452.71,452.76,448.67,448.98,30636.0
2023-10-11 14:00:00,448.85,449.42,446.9,446.98,28039.0,448.85,449.42,446.9,446.98,28039.0
2023-10-11 15:00:00,447.0,448.65,445.0,445.99,113088.0,447.0,448.65,445.0,445.99,113088.0
2023-10-12 09:30:00,447.27,447.27,438.75,440.81,15687.0,447.27,447.27,438.75,440.81,15687.0
2023-10-12 10:00:00,439.49,439.92,436.41,437.62,19666.0,439.49,439.92,436.41,437.62,19666.0
2023-10-12 11:00:00,437.2,438.33,435.28,436.82,33091.0,437.2,438.33,435.28,436.82,33091.0
2023-10-12 12:00:00,437.18,438.02,432.05,433.48,36860.0,437.18,438.02,432.05,433.48,36860.0
2023-10-12 13:00:00,433.48,433.7,429.48,430.45,38668.0,433.48,433.7,429.48,430.45,38668.0
2023-10-12 14:00:00,430.76,433.95,430.71,430.96,31768.0,430.76,433.95,430.71,430.96,31768.0
2023-10-12 15:00:00,431.04,431.07,427.44,428.45,52553.0,431.04,431.07,427.44,428.45,52553.0
2023-10-13 09:30:00,429.86,436.0,427.43,435.1,47153.0,429.86,436.0,427.43,435.1,47153.0
2023-10-13 10:00:00,435.09,437.73,432.47,433.35,36328.0,435.09,437.73,432.47,433.35,36328.0
2023-10-13 11:00:00,433.46,433.98,429.93,430.36,31845.0,433.46,433.98,429.93,430.36,31845.0
2023-10-13 12:00:00,430.32,432.52,430.32,431.64,25299.0,430.32,432.52,430.32,431.64,25299.0
2023-10-13 13:00:00,431.53,431.68,428.22,429.25,95451.0,431.53,431.68,428.22,429.25,95451.0
2023-10-13 14:00:00,429.09,429.41,425.66,425.66,172671.0,429.09,429.41,425.66,425.66,172671.0
2023-10-13 15:00:00,425.63,427.58,420.33,425.99,210381.0,425.63,427.58,420.33,425.99,210381.0
2023-10-16 09:30:00,433.82,435.78,428.82,435.78,16939.0,433.82,435.78,428.82,435.78,16939.0
2023-10-16 10:00:00,435.5,436.47,431.28,433.1,22665.0,435.5,436.47,431.28,433.1,22665.0
2023-10-16 11:00:00,433.7,434.52,432.27,434.23,28693.0,433.7,434.52,432.27,434.23,28693.0
2023-10-16 12:00:00,434.2,435.67,433.05,434.68,32099.0,434.2,435.67,433.05,434.68,32099.0
2023-10-16 13:00:00,434.66,435.38,431.47,433.04,26585.0,434.66,435.38,431.47,433.04,26585.0
2023-10-16 14:00:00,433.06,433.38,431.83,432.35,27591.0,433.06,433.38,431.83,432.35,27591.0
2023-10-16 15:00:00,432.41,432.55,429.1,429.36,176630.0,432.41,432.55,429.1,429.36,176630.0
2023-10-17 09:30:00,425.55,429.46,420.78,428.29,16555.0,425.55,429.46,420.78,428.29,16555.0
2023-10-17 10:00:00,427.83,431.21,426.19,429.96,7166.0,427.83,431.21,426.19,429.96,7166.0
2023-10-17 11:00:00,430.4,433.98,429.18,433.98,13082.0,430.4,433.98,429.18,433.98,13082.0
2023-10-17 12:00:00,433.93,435.6,432.2,432.87,18836.0,433.93,435.6,432.2,432.87,18836.0
2023-10-17 13:00:00,433.09,434.28,431.68,432.25,12200.0,433.09,434.28,431.68,432.25,12200.0
2023-10-17 14:00:00,431.89,435.15,431.79,434.58,13288.0,431.89,435.15,431.79,434.58,13288.0
2023-10-17 15:00:00,434.61,436.33,433.86,435.79,38661.0,434.61,436.33,433.86,435.79,38661.0
2023-10-18 09:30:00,433.75,433.75,426.95,430.65,18722.0,433.75,433.75,426.95,430.65,18722.0
2023-10-18 10:00:00,430.7,432.43,429.05,430.18,13991.0,430.7,432.43,429.05,430.18,13991.0
2023-10-18 11:00:00,430.47,432.79,429.85,430.62,8725.0,430.47,432.79,429.85,430.62,8725.0
2023-10-18 12:00:00,430.71,431.94,430.16,430.35,7125.0,430.71,431.94,430.16,430.35,7125.0
2023-10-18 13:00:00,430.11,432.41,428.72,430.36,13862.0,430.11,432.41,428.72,430.36,13862.0
2023-10-18 14:00:00,430.35,430.55,428.51,429.03,19531.0,430.35,430.55,428.51,429.03,19531.0
2023-10-18 15:00:00,429.04,429.04,425.16,425.42,66651.0,429.04,429.04,425.16,425.42,66651.0
2023-10-19 09:30:00,427.93,430.94,426.01,428.95,6913.0,427.93,430.94,426.01,428.95,6913.0
2023-10-19 10:00:00,428.66,428.68,422.63,422.8,7511.0,428.66,428.68,422.63,422.8,7511.0
2023-10-19 11:00:00,422.37,425.45,422.37,424.05,8117.0,422.37,425.45,422.37,424.05,8117.0
2023-10-19 12:00:00,423.49,428.57,421.18,425.72,6632.0,423.49,428.57,421.18,425.72,6632.0
2023-10-19 13:00:00,426.1,427.79,423.68,425.71,9356.0,426.1,427.79,423.68,425.71,9356.0
2023-10-19 14:00:00,425.49,428.35,425.13,426.43,29875.0,425.49,428.35,425.13,426.43,29875.0
2023-10-19 15:00:00,426.42,426.42,422.77,425.93,31688.0,426.42,426.42,422.77,425.93,31688.0
2023-10-20 09:30:00,425.68,430.28,424.03,424.13,47197.0,425.68,430.28,424.03,424.13,47197.0
2023-10-20 10:00:00,424.16,426.97,423.76,423.95,47472.0,424.16,426.97,423.76,423.95,47472.0
2023-10-20 11:00:00,423.96,425.51,423.07,424.9,18203.0,423.96,425.51,423.07,424.9,18203.0
2023-10-20 12:00:00,424.8,426.32,423.41,426.32,13704.0,424.8,426.32,423.41,426.32,13704.0
2023-10-20 13:00:00,426.1,429.53,425.7,429.16,7462.0,426.1,429.53,425.7,429.16,7462.0
2023-10-20 14:00:00,429.31,429.31,427.1,428.27,8501.0,429.31,429.31,427.1,428.27,8501.0
2023-10-20 15:00:00,428.4,428.76,425.69,427.17,38064.0,428.4,428.76,425.69,427.17,38064.0
2023-10-23 09:30:00,428.15,430.19,422.38,430.19,8510.0,428.15,430.19,422.38,430.19,8510.0
2023-10-23 10:00:00,429.29,430.5,426.24,427.5,8634.0,429.29,430.5,426.24,427.5,8634.0
2023-10-23 11:00:00,427.27,429.04,426.76,428.04,17325.0,427.27,429.04,426.76,428.04,17325.0
2023-10-23 12:00:00,427.88,431.11,427.22,430.44,14297.0,427.88,431.11,427.22,430.44,14297.0
2023-10-23 13:00:00,430.88,431.17,427.46,428.07,10579.0,430.88,431.17,427.46,428.07,10579.0
2023-10-23 14:00:00,428.05,430.66,427.51,429.96,15233.0,428.05,430.66,427.51,429.96,15233.0
2023-10-23 15:00:00,430.11,430.24,427.12,427.59,39940.0,430.11,430.24,427.12,427.59,39940.0
2023-10-24 09:30:00,427.82,428.56,421.33,423.95,8951.0,427.82,428.56,421.33,423.95,8951.0
2023-10-24 10:00:00,424.76,429.06,423.6,428.2,7167.0,424.76,429.06,423.6,428.2,7167.0
2023-10-24 11:00:00,427.26,428.27,425.23,426.26,6379.0,427.26,428.27,425.23,426.26,6379.0
2023-10-24 12:00:00,426.13,426.84,423.51,425.16,5045.0,426.13,426.84,423.51,425.16,5045.0
2023-10-24 13:00:00,425.04,425.74,424.05,425.53,21648.0,425.04,425.74,424.05,425.53,21648.0
2023-10-24 14:00:00,425.89,429.47,425.15,428.16,23579.0,425.89,429.47,425.15,428.16,23579.0
2023-10-24 15:00:00,428.16,431.82,428.05,430.95,76457.0,428.16,431.82,428.05,430.95,76457.0
2023-10-25 09:30:00,425.62,425.62,414.11,414.98,14398.0,425.62,425.62,414.11,414.98,14398.0
2023-10-25 10:00:00,415.55,419.73,415.04,419.63,21010.0,415.55,419.73,415.04,419.63,21010.0
2023-10-25 11:00:00,419.78,421.76,419.65,419.83,21314.0,419.78,421.76,419.65,419.83,21314.0
2023-10-25 12:00:00,419.93,420.85,418.45,419.89,10176.0,419.93,420.85,418.45,419.89,10176.0
2023-10-25 13:00:00,420.69,420.85,415.57,415.57,45772.0,420.69,420.85,415.57,415.57,45772.0
2023-10-25 14:00:00,415.97,416.05,411.25,413.22,26099.0,415.97,416.05,411.25,413.22,26099.0
2023-10-25 15:00:00,413.38,414.39,412.58,412.68,52281.0,413.38,414.39,412.58,412.68,52281.0
2023-10-26 09:30:00,410.0,410.0,397.12,399.04,60455.0,410.0,410.0,397.12,399.04,60455.0
2023-10-26 10:00:00,399.04,399.26,390.06,398.34,112171.0,399.04,399.26,390.06,398.34,112171.0
2023-10-26 11:00:00,398.06,401.21,397.05,399.74,50093.0,398.06,401.21,397.05,399.74,50093.0
2023-10-26 12:00:00,399.33,399.57,396.07,398.2,34116.0,399.33,399.57,396.07,398.2,34116.0
2023-10-26 13:00:00,398.21,401.76,397.69,400.03,41174.0,398.21,401.76,397.69,400.03,41174.0
2023-10-26 14:00:00,399.65,401.26,399.54,400.74,34355.0,399.65,401.26,399.54,400.74,34355.0
2023-10-26 15:00:00,400.57,401.49,397.06,397.33,68811.0,400.57,401.49,397.06,397.33,68811.0
2023-10-27 09:30:00,398.05,401.21,391.86,395.98,33615.0,398.05,401.21,391.86,395.98,33615.0
2023-10-27 10:00:00,394.4,397.42,393.59,397.09,49682.0,394.4,397.42,393.59,397.09,49682.0
2023-10-27 11:00:00,397.04,398.7,396.46,397.77,40055.0,397.04,398.7,396.46,397.77,40055.0
2023-10-27 12:00:00,397.32,397.94,395.53,396.25,14006.0,397.32,397.94,395.53,396.25,14006.0
2023-10-27 13:00:00,396.28,396.78,392.64,392.65,31559.0,396.28,396.78,392.64,392.65,31559.0
2023-10-27 14:00:00,393.01,394.53,392.22,392.69,24119.0,393.01,394.53,392.22,392.69,24119.0
2023-10-27 15:00:00,392.72,394.41,390.51,391.37,116607.0,392.72,394.41,390.51,391.37,116607.0
2023-10-30 09:30:00,394.1,399.88,387.67,389.58,24441.0,394.1,399.88,387.67,389.58,24441.0
2023-10-30 10:00:00,389.5,390.5,387.43,390.08,66089.0,389.5,390.5,387.43,390.08,66089.0
2023-10-30 11:00:00,390.27,394.73,390.26,394.52,28423.0,390.27,394.73,390.26,394.52,28423.0
2023-10-30 12:00:00,394.45,395.14,393.22,394.39,21207.0,394.45,395.14,393.22,394.39,21207.0
2023-10-30 13:00:00,394.45,397.29,394.18,396.65,27308.0,394.45,397.29,394.18,396.65,27308.0
2023-10-30 14:00:00,396.35,398.58,395.9,398.32,39295.0,396.35,398.58,395.9,398.32,39295.0
2023-10-30 15:00:00,398.47,399.18,395.95,396.46,116515.0,398.47,399.18,395.95,396.46,116515.0
2023-10-31 09:30:00,397.99,399.98,396.27,397.44,20950.0,397.99,399.98,396.27,397.44,20950.0
2023-10-31 10:00:00,397.35,401.16,395.71,401.0,49630.0,397.35,401.16,395.71,401.0,49630.0
2023-10-31 11:00:00,400.93,401.12,398.07,400.1,31117.0,400.93,401.12,398.07,400.1,31117.0
2023-10-31 12:00:00,400.49,402.16,399.56,400.22,31884.0,400.49,402.16,399.56,400.22,31884.0
2023-10-31 13:00:00,400.69,402.68,400.0,402.52,33439.0,400.69,402.68,400.0,402.52,33439.0
2023-10-31 14:00:00,402.25,403.51,400.21,403.47,37079.0,402.25,403.51,400.21,403.47,37079.0
2023-10-31 15:00:00,403.5,403.98,398.54,399.38,100558.0,403.5,403.98,398.54,399.38,100558.0
2023-11-01 09:30:00,388.37,390.56,372.73,377.38,193889.0,388.37,390.56,372.73,377.38,193889.0
2023-11-01 10:00:00,377.06,379.17,372.5,375.36,154505.0,377.06,379.17,372.5,375.36,154505.0
2023-11-01 11:00:00,376.79,384.76,376.78,383.55,93472.0,376.79,384.76,376.78,383.55,93472.0
2023-11-01 12:00:00,383.36,387.35,381.96,385.99,60913.0,383.36,387.35,381.96,385.99,60913.0
2023-11-01 13:00:00,385.75,391.71,384.73,388.83,93629.0,385.75,391.71,384.73,388.83,93629.0
2023-11-01 14:00:00,388.77,391.49,386.18,389.74,89843.0,388.77,391.49,386.18,389.74,89843.0
2023-11-01 15:00:00,389.69,395.86,388.89,395.31,169385.0,389.69,395.86,388.89,395.31,169385.0
2023-11-02 09:30:00,401.17,414.81,395.37,408.9,57214.0,401.17,414.81,395.37,408.9,57214.0
2023-11-02 10:00:00,409.73,409.73,404.05,409.2,33065.0,409.73,409.73,404.05,409.2,33065.0
2023-11-02 11:00:00,409.23,410.57,406.98,409.7,28657.0,409.23,410.57,406.98,409.7,28657.0
2023-11-02 12:00:00,409.26,412.45,408.23,412.27,51457.0,409.26,412.45,408.23,412.27,51457.0
2023-11-02 13:00:00,412.46,415.9,411.18,415.83,34373.0,412.46,415.9,411.18,415.83,34373.0
2023-11-02 14:00:00,416.0,418.08,414.98,418.05,39130.0,416.0,418.08,414.98,418.05,39130.0
2023-11-02 15:00:00,417.92,421.96,417.65,419.36,153235.0,417.92,421.96,417.65,419.36,153235.0
2023-11-03 09:30:00,425.64,430.8,422.63,430.05,24364.0,425.64,430.8,422.63,430.05,24364.0
2023-11-03 10:00:00,430.46,435.83,430.3,431.63,75605.0,430.46,435.83,430.3,431.63,75605.0
2023-11-03 11:00:00,431.43,434.79,428.35,434.66,23132.0,431.43,434.79,428.35,434.66,23132.0
2023-11-03 12:00:00,434.66,435.75,432.94,435.01,26328.0,434.66,435.75,432.94,435.01,26328.0
2023-11-03 13:00:00,435.06,435.36,433.06,433.36,24111.0,435.06,435.36,433.06,433.36,24111.0
2023-11-03 14:00:00,433.02,434.6,432.28,434.24,19083.0,433.02,434.6,432.28,434.24,19083.0
2023-11-03 15:00:00,434.04,434.14,429.08,429.48,60506.0,434.04,434.14,429.08,429.48,60506.0
2023-11-06 09:30:00,430.92,433.96,422.67,426.11,25085.0,430.92,433.96,422.67,426.11,25085.0
2023-11-06 10:00:00,425.33,426.31,422.42,423.96,39821.0,425.33,426.31,422.42,423.96,39821.0
2023-11-06 11:00:00,423.25,423.9,420.77,421.73,22210.0,423.25,423.9,420.77,421.73,22210.0
2023-11-06 12:00:00,421.45,422.01,420.25,421.91,15176.0,421.45,422.01,420.25,421.91,15176.0
2023-11-06 13:00:00,422.61,423.12,420.59,421.36,20859.0,422.61,423.12,420.59,421.36,20859.0
2023-11-06 14:00:00,421.23,421.78,419.54,421.21,16106.0,421.23,421.78,419.54,421.21,16106.0
2023-11-06 15:00:00,421.24,423.49,420.32,423.26,48229.0,421.24,423.49,420.32,423.26,48229.0
2023-11-07 09:30:00,423.75,423.75,418.82,420.39,25001.0,423.75,423.75,418.82,420.39,25001.0
2023-11-07 10:00:00,420.73,427.25,418.6,423.94,31403.0,420.73,427.25,418.6,423.94,31403.0
2023-11-07 11:00:00,423.62,426.01,423.55,425.36,28246.0,423.62,426.01,423.55,425.36,28246.0
2023-11-07 12:00:00,425.25,425.25,423.35,423.68,29354.0,425.25,425.25,423.35,423.68,29354.0
2023-11-07 13:00:00,424.09,424.61,423.26,423.98,18097.0,424.09,424.61,423.26,423.98,18097.0
2023-11-07 14:00:00,423.95,424.18,422.51,422.81,23865.0,423.95,424.18,422.51,422.81,23865.0
2023-11-07 15:00:00,422.96,423.93,421.23,422.56,59831.0,422.96,423.93,421.23,422.56,59831.0
2023-11-08 09:30:00,426.93,429.75,424.85,429.17,11863.0,426.93,429.75,424.85,429.17,11863.0
2023-11-08 10:00:00,429.02,429.29,424.55,425.78,18883.0,429.02,429.29,424.55,425.78,18883.0
2023-11-08 11:00:00,425.78,426.57,424.39,425.84,13375.0,425.78,426.57,424.39,425.84,13375.0
2023-11-08 12:00:00,425.84,425.84,423.0,424.46,22810.0,425.84,425.84,423.0,424.46,22810.0
2023-11-08 13:00:00,424.15,427.31,423.98,427.16,24186.0,424.15,427.31,423.98,427.16,24186.0
2023-11-08 14:00:00,427.02,428.89,426.72,428.07,19501.0,427.02,428.89,426.72,428.07,19501.0
2023-11-08 15:00:00,428.03,429.76,427.65,427.73,43062.0,428.03,429.76,427.65,427.73,43062.0
2023-11-09 09:30:00,428.86,432.25,426.26,430.72,20818.0,428.86,432.25,426.26,430.72,20818.0
2023-11-09 10:00:00,432.19,432.19,423.45,425.03,21145.0,432.19,432.19,423.45,425.03,21145.0
2023-11-09 11:00:00,424.73,427.94,423.9,425.51,22493.0,424.73,427.94,423.9,425.51,22493.0
2023-11-09 12:00:00,425.67,425.67,423.07,424.44,13569.0,425.67,425.67,423.07,424.44,13569.0
2023-11-09 13:00:00,424.55,424.55,421.56,421.56,19300.0,424.55,424.55,421.56,421.56,19300.0
2023-11-09 14:00:00,421.39,421.42,419.37,419.91,21230.0,421.39,421.42,419.37,419.91,21230.0
2023-11-09 15:00:00,419.82,420.01,417.48,418.77,55438.0,419.82,420.01,417.48,418.77,55438.0
2023-11-10 09:30:00,423.46,423.46,417.93,421.79,20310.0,423.46,423.46,417.93,421.79,20310.0
2023-11-10 10:00:00,421.13,424.03,420.12,423.99,18814.0,421.13,424.03,420.12,423.99,18814.0
2023-11-10 11:00:00,424.14,425.59,423.76,425.12,14613.0,424.14,425.59,423.76,425.12,14613.0
2023-11-10 12:00:00,424.95,428.71,424.73,427.5,19226.0,424.95,428.71,424.73,427.5,19226.0
2023-11-10 13:00:00,427.43,429.56,427.07,428.93,13298.0,427.43,429.56,427.07,428.93,13298.0
2023-11-10 14:00:00,429.05,431.47,428.71,430.49,40135.0,429.05,431.47,428.71,430.49,40135.0
2023-11-10 15:00:00,430.19,431.75,428.47,428.72,51658.0,430.19,431.75,428.47,428.72,51658.0
2023-11-13 09:30:00,428.44,433.35,428.12,430.39,19719.0,428.44,433.35,428.12,430.39,19719.0
2023-11-13 10:00:00,430.59,434.32,429.68,433.21,42596.0,430.59,434.32,429.68,433.21,42596.0
2023-11-13 11:00:00,433.77,435.58,432.93,434.8,15249.0,433.77,435.58,432.93,434.8,15249.0
2023-11-13 12:00:00,434.8,435.56,433.74,434.21,13147.0,434.8,435.56,433.74,434.21,13147.0
2023-11-13 13:00:00,434.21,435.61,433.81,434.59,9089.0,434.21,435.61,433.81,434.59,9089.0
2023-11-13 14:00:00,434.15,436.17,434.1,435.14,19012.0,434.15,436.17,434.1,435.14,19012.0
2023-11-13 15:00:00,435.07,435.07,431.58,432.42,43052.0,435.07,435.07,431.58,432.42,43052.0
2023-11-14 09:30:00,445.51,456.0,445.51,454.55,38779.0,445.51,456.0,445.51,454.55,38779.0
2023-11-14 10:00:00,453.92,457.81,452.36,457.78,31228.0,453.92,457.81,452.36,457.78,31228.0
2023-11-14 11:00:00,457.8,458.8,455.97,456.08,20970.0,457.8,458.8,455.97,456.08,20970.0
2023-11-14 12:00:00,456.26,456.98,454.41,454.55,23256.0,456.26,456.98,454.41,454.55,23256.0
2023-11-14 13:00:00,454.2,455.7,452.85,452.85,17301.0,454.2,455.7,452.85,452.85,17301.0
2023-11-14 14:00:00,452.84,454.69,451.62,454.39,16053.0,452.84,454.69,451.62,454.39,16053.0
2023-11-14 15:00:00,454.2,455.35,453.82,454.43,40850.0,454.2,455.35,453.82,454.43,40850.0
2023-11-15 09:30:00,454.69,461.53,454.69,459.84,10510.0,454.69,461.53,454.69,459.84,10510.0
2023-11-15 10:00:00,460.17,466.2,458.48,462.87,32116.0,460.17,466.2,458.48,462.87,32116.0
2023-11-15 11:00:00,463.27,464.19,459.64,460.69,19071.0,463.27,464.19,459.64,460.69,19071.0
2023-11-15 12:00:00,460.33,463.0,459.91,462.17,15098.0,460.33,463.0,459.91,462.17,15098.0
2023-11-15 13:00:00,462.42,462.42,460.32,462.13,8267.0,462.42,462.42,460.32,462.13,8267.0
2023-11-15 14:00:00,462.07,463.53,461.39,462.27,18762.0,462.07,463.53,461.39,462.27,18762.0
2023-11-15 15:00:00,461.94,462.29,460.09,460.88,59097.0,461.94,462.29,460.09,460.88,59097.0
2023-11-16 09:30:00,463.13,467.57,460.64,465.1,12113.0,463.13,467.57,460.64,465.1,12113.0
2023-11-16 10:00:00,466.0,466.78,464.36,464.74,20546.0,466.0,466.78,464.36,464.74,20546.0
2023-11-16 11:00:00,464.84,467.46,464.05,467.23,15983.0,464.84,467.46,464.05,467.23,15983.0
2023-11-16 12:00:00,467.59,468.16,465.29,466.92,12737.0,467.59,468.16,465.29,466.92,12737.0
2023-11-16 13:00:00,467.18,467.95,466.13,466.63,14845.0,467.18,467.95,466.13,466.63,14845.0
2023-11-16 14:00:00,466.21,468.75,465.82,468.44,26987.0,466.21,468.75,465.82,468.44,26987.0
2023-11-16 15:00:00,468.66,469.01,466.38,466.72,57399.0,468.66,469.01,466.38,466.72,57399.0
2023-11-17 09:30:00,469.97,469.97,458.55,459.35,109073.0,469.97,469.97,458.55,459.35,109073.0
2023-11-17 10:00:00,459.22,462.41,457.52,462.02,39136.0,459.22,462.41,457.52,462.02,39136.0
2023-11-17 11:00:00,462.58,462.58,458.52,458.53,17302.0,462.58,462.58,458.52,458.53,17302.0
2023-11-17 12:00:00,458.97,459.56,457.04,457.46,16038.0,458.97,459.56,457.04,457.46,16038.0
2023-11-17 13:00:00,457.47,462.35,456.93,461.5,88249.0,457.47,462.35,456.93,461.5,88249.0
2023-11-17 14:00:00,461.49,463.17,460.73,462.34,26441.0,461.49,463.17,460.73,462.34,26441.0
2023-11-17 15:00:00,462.21,464.49,461.06,463.89,54388.0,462.21,464.49,461.06,463.89,54388.0
2023-11-20 09:30:00,462.55,467.16,459.53,467.16,16465.0,462.55,467.16,459.53,467.16,16465.0
2023-11-20 10:00:00,466.0,470.7,465.98,470.61,16311.0,466.0,470.7,465.98,470.61,16311.0
2023-11-20 11:00:00,470.72,470.72,467.36,469.44,10453.0,470.72,470.72,467.36,469.44,10453.0
2023-11-20 12:00:00,469.52,470.55,469.26,470.24,11852.0,469.52,470.55,469.26,470.24,11852.0
2023-11-20 13:00:00,470.49,472.77,470.49,472.77,14549.0,470.49,472.77,470.49,472.77,14549.0
2023-11-20 14:00:00,472.77,473.47,471.96,472.93,12362.0,472.77,473.47,471.96,472.93,12362.0
2023-11-20 15:00:00,472.63,473.95,472.45,473.12,49786.0,472.63,473.95,472.45,473.12,49786.0
2023-11-21 09:30:00,474.58,477.0,470.02,476.5,14140.0,474.58,477.0,470.02,476.5,14140.0
2023-11-21 10:00:00,476.27,478.5,474.81,476.76,10270.0,476.27,478.5,474.81,476.76,10270.0
2023-11-21 11:00:00,476.11,478.74,475.43,478.69,7605.0,476.11,478.74,475.43,478.69,7605.0
2023-11-21 12:00:00,478.67,479.14,476.98,478.49,10444.0,478.67,479.14,476.98,478.49,10444.0
2023-11-21 13:00:00,478.81,479.07,478.17,478.46,5460.0,478.81,479.07,478.17,478.46,5460.0
2023-11-21 14:00:00,478.21,478.94,477.12,478.26,9380.0,478.21,478.94,477.12,478.26,9380.0
2023-11-21 15:00:00,478.47,480.0,477.43,477.71,42275.0,478.47,480.0,477.43,477.71,42275.0
2023-11-22 09:30:00,481.65,484.07,478.03,479.74,27647.0,481.65,484.07,478.03,479.74,27647.0
2023-11-22 10:00:00,479.57,481.97,479.1,479.93,11037.0,479.57,481.97,479.1,479.93,11037.0
2023-11-22 11:00:00,479.34,480.48,477.85,480.48,8953.0,479.34,480.48,477.85,480.48,8953.0
2023-11-22 12:00:00,480.69,480.98,478.07,478.86,11234.0,480.69,480.98,478.07,478.86,11234.0
2023-11-22 13:00:00,478.35,478.95,477.26,477.26,9601.0,478.35,478.95,477.26,477.26,9601.0
2023-11-22 14:00:00,477.3,477.84,476.71,477.15,5669.0,477.3,477.84,476.71,477.15,5669.0
2023-11-22 15:00:00,477.2,479.11,477.2,478.43,16905.0,477.2,479.11,477.2,478.43,16905.0
2023-11-24 09:30:00,480.0,480.0,477.8,478.38,4068.0,480.0,480.0,477.8,478.38,4068.0
2023-11-24 10:00:00,478.55,479.16,476.22,477.42,7574.0,478.55,479.16,476.22,477.42,7574.0
2023-11-24 11:00:00,477.6,477.74,476.06,476.67,5345.0,477.6,477.74,476.06,476.67,5345.0
2023-11-24 12:00:00,476.69,479.2,476.68,478.18,36773.0,476.69,479.2,476.68,478.18,36773.0
2023-11-27 09:30:00,477.24,477.7,473.26,476.61,13808.0,477.24,477.7,473.26,476.61,13808.0
2023-11-27 10:00:00,476.59,479.48,476.15,479.36,9824.0,476.59,479.48,476.15,479.36,9824.0
2023-11-27 11:00:00,478.46,478.86,476.59,478.22,13443.0,478.46,478.86,476.59,478.22,13443.0
2023-11-27 12:00:00,477.92,478.94,477.75,478.34,5300.0,477.92,478.94,477.75,478.34,5300.0
2023-11-27 13:00:00,478.24,479.71,478.2,479.32,13898.0,478.24,479.71,478.2,479.32,13898.0
2023-11-27 14:00:00,479.31,480.83,479.05,479.35,13508.0,479.31,480.83,479.05,479.35,13508.0
2023-11-27 15:00:00,479.6,480.27,478.32,479.63,28829.0,479.6,480.27,478.32,479.63,28829.0
2023-11-28 09:30:00,477.27,477.27,471.57,471.57,8836.0,477.27,477.27,471.57,471.57,8836.0
2023-11-28 10:00:00,472.36,473.84,470.56,472.84,23622.0,472.36,473.84,470.56,472.84,23622.0
2023-11-28 11:00:00,472.75,473.79,471.76,472.0,5501.0,472.75,473.79,471.76,472.0,5501.0
2023-11-28 12:00:00,471.81,471.81,468.39,468.39,16531.0,471.81,471.81,468.39,468.39,16531.0
2023-11-28 13:00:00,468.49,468.63,465.11,466.98,23833.0,468.49,468.63,465.11,466.98,23833.0
2023-11-28 14:00:00,466.8,468.27,465.45,467.34,24513.0,466.8,468.27,465.45,467.34,24513.0
2023-11-28 15:00:00,467.5,471.34,467.41,470.74,47189.0,467.5,471.34,467.41,470.74,47189.0
2023-11-29 09:30:00,475.47,476.03,471.39,476.02,12410.0,475.47,476.03,471.39,476.02,12410.0
2023-11-29 10:00:00,475.88,476.39,471.0,471.09,7444.0,475.88,476.39,471.0,471.09,7444.0
2023-11-29 11:00:00,471.01,471.24,467.44,470.22,10960.0,471.01,471.24,467.44,470.22,10960.0
2023-11-29 12:00:00,470.43,471.9,470.16,471.09,3835.0,470.43,471.9,470.16,471.09,3835.0
2023-11-29 13:00:00,470.94,471.19,467.77,468.72,11900.0,470.94,471.19,467.77,468.72,11900.0
2023-11-29 14:00:00,468.74,469.89,467.0,467.47,10924.0,468.74,469.89,467.0,467.47,10924.0
2023-11-29 15:00:00,467.69,467.95,465.92,466.76,26823.0,467.69,467.95,465.92,466.76,26823.0
2023-11-30 09:30:00,466.02,466.02,459.63,460.26,15454.0,466.02,466.02,459.63,460.26,15454.0
2023-11-30 10:00:00,460.54,464.14,458.97,463.29,18219.0,460.54,464.14,458.97,463.29,18219.0
2023-11-30 11:00:00,463.66,466.04,461.54,461.54,15872.0,463.66,466.04,461.54,461.54,15872.0
2023-11-30 12:00:00,460.93,464.43,460.93,463.73,17662.0,460.93,464.43,460.93,463.73,17662.0
2023-11-30 13:00:00,463.72,463.72,462.21,463.1,11136.0,463.72,463.72,462.21,463.1,11136.0
2023-11-30 14:00:00,463.13,464.59,462.65,464.59,10752.0,463.13,464.59,462.65,464.59,10752.0
2023-11-30 15:00:00,464.64,466.47,461.82,466.03,41014.0,464.64,466.47,461.82,466.03,41014.0
2023-12-01 09:30:00,464.59,474.31,464.59,474.31,38330.0,464.59,474.31,464.59,474.31,38330.0
2023-12-01 10:00:00,474.28,480.36,474.28,479.49,48106.0,474.28,480.36,474.28,479.49,48106.0
2023-12-01 11:00:00,479.24,482.7,477.78,481.51,28346.0,479.24,482.7,477.78,481.51,28346.0
2023-12-01 12:00:00,480.95,482.86,480.01,482.34,15921.0,480.95,482.86,480.01,482.34,15921.0
2023-12-01 13:00:00,482.54,482.97,481.83,482.68,10121.0,482.54,482.97,481.83,482.68,10121.0
2023-12-01 14:00:00,482.19,482.21,480.0,480.4,15116.0,482.19,482.21,480.0,480.4,15116.0
2023-12-01 15:00:00,480.32,484.06,479.9,482.46,51874.0,480.32,484.06,479.9,482.46,51874.0
2023-12-04 09:30:00,495.08,517.27,495.0,515.92,123754.0,495.08,517.27,495.0,515.92,123754.0
2023-12-04 10:00:00,516.08,517.93,507.51,508.09,113152.0,516.08,517.93,507.51,508.09,113152.0
2023-12-04 11:00:00,507.72,510.31,506.84,510.08,85463.0,507.72,510.31,506.84,510.08,85463.0
2023-12-04 12:00:00,510.15,511.31,508.87,510.67,54878.0,510.15,511.31,508.87,510.67,54878.0
2023-12-04 13:00:00,510.27,510.27,507.39,509.33,44780.0,510.27,510.27,507.39,509.33,44780.0
2023-12-04 14:00:00,509.93,513.81,508.68,513.16,23944.0,509.93,513.81,508.68,513.16,23944.0
2023-12-04 15:00:00,513.16,517.38,512.25,516.65,89641.0,513.16,517.38,512.25,516.65,89641.0
2023-12-05 09:30:00,511.56,512.26,507.92,511.48,28654.0,511.56,512.26,507.92,511.48,28654.0
2023-12-05 10:00:00,512.32,517.32,512.32,517.09,30711.0,512.32,517.32,512.32,517.09,30711.0
2023-12-05 11:00:00,516.73,519.47,514.2,517.74,42820.0,516.73,519.47,514.2,517.74,42820.0
2023-12-05 12:00:00,517.78,518.12,513.88,515.58,29300.0,517.78,518.12,513.88,515.58,29300.0
2023-12-05 13:00:00,515.45,517.42,515.04,516.84,19152.0,515.45,517.42,515.04,516.84,19152.0
2023-12-05 14:00:00,516.83,518.78,516.35,518.48,19350.0,516.83,518.78,516.35,518.48,19350.0
2023-12-05 15:00:00,517.92,519.17,516.74,519.07,68720.0,517.92,519.17,516.74,519.07,68720.0
2023-12-06 09:30:00,521.19,524.03,516.63,522.69,18241.0,521.19,524.03,516.63,522.69,18241.0
2023-12-06 10:00:00,522.72,528.68,521.88,527.37,42898.0,522.72,528.68,521.88,527.37,42898.0
2023-12-06 11:00:00,527.19,529.56,524.32,526.52,35460.0,527.19,529.56,524.32,526.52,35460.0
2023-12-06 12:00:00,526.35,526.75,522.49,522.49,16963.0,526.35,526.75,522.49,522.49,16963.0
2023-12-06 13:00:00,523.14,525.78,521.97,525.18,13675.0,523.14,525.78,521.97,525.18,13675.0
2023-12-06 14:00:00,525.67,525.98,523.06,523.4,34841.0,525.67,525.98,523.06,523.4,34841.0
2023-12-06 15:00:00,523.07,524.14,521.23,521.76,110863.0,523.07,524.14,521.23,521.76,110863.0
2023-12-07 09:30:00,522.0,522.99,517.93,520.99,13338.0,522.0,522.99,517.93,520.99,13338.0
2023-12-07 10:00:00,522.5,524.93,519.34,521.52,23459.0,522.5,524.93,519.34,521.52,23459.0
2023-12-07 11:00:00,521.65,522.22,519.39,519.7,9370.0,521.65,522.22,519.39,519.7,9370.0
2023-12-07 12:00:00,519.7,522.15,519.62,521.21,12610.0,519.7,522.15,519.62,521.21,12610.0
2023-12-07 13:00:00,521.23,521.7,519.12,520.85,10708.0,521.23,521.7,519.12,520.85,10708.0
2023-12-07 14:00:00,520.68,521.36,519.73,520.07,16095.0,520.68,521.36,519.73,520.07,16095.0
2023-12-07 15:00:00,520.06,523.99,520.05,523.37,33622.0,520.06,523.99,520.05,523.37,33622.0
2023-12-08 09:30:00,520.17,525.24,519.17,521.74,14041.0,520.17,525.24,519.17,521.74,14041.0
2023-12-08 10:00:00,522.31,528.22,522.31,528.16,66191.0,522.31,528.22,522.31,528.16,66191.0
2023-12-08 11:00:00,527.9,528.33,524.63,524.95,18216.0,527.9,528.33,524.63,524.95,18216.0
2023-12-08 12:00:00,525.2,528.11,524.83,528.03,10552.0,525.2,528.11,524.83,528.03,10552.0
2023-12-08 13:00:00,528.25,529.5,528.0,529.22,10031.0,528.25,529.5,528.0,529.22,10031.0
2023-12-08 14:00:00,529.29,531.43,529.11,531.11,11728.0,529.29,531.43,529.11,531.11,11728.0
2023-12-08 15:00:00,531.25,532.41,530.07,531.35,44861.0,531.25,532.41,530.07,531.35,44861.0
2023-12-11 09:30:00,531.59,541.03,531.59,540.15,28965.0,531.59,541.03,531.59,540.15,28965.0
2023-12-11 10:00:00,540.29,541.19,537.5,538.11,29282.0,540.29,541.19,537.5,538.11,29282.0
2023-12-11 11:00:00,538.34,538.68,536.64,537.88,16348.0,538.34,538.68,536.64,537.88,16348.0
2023-12-11 12:00:00,538.06,538.6,537.14,538.14,10439.0,538.06,538.6,537.14,538.14,10439.0
2023-12-11 13:00:00,537.92,538.34,536.7,537.58,17196.0,537.92,538.34,536.7,537.58,17196.0
2023-12-11 14:00:00,537.52,539.93,537.13,539.05,21265.0,537.52,539.93,537.13,539.05,21265.0
2023-12-11 15:00:00,538.73,538.73,536.03,536.31,42916.0,538.73,538.73,536.03,536.31,42916.0
2023-12-12 09:30:00,538.92,541.9,537.07,537.88,15586.0,538.92,541.9,537.07,537.88,15586.0
2023-12-12 10:00:00,538.13,543.61,536.85,543.57,18934.0,538.13,543.61,536.85,543.57,18934.0
2023-12-12 11:00:00,543.9,544.08,541.68,541.69,11899.0,543.9,544.08,541.68,541.69,11899.0
2023-12-12 12:00:00,541.53,543.33,541.53,541.65,13178.0,541.53,543.33,541.53,541.65,13178.0
2023-12-12 13:00:00,541.61,544.83,541.61,544.83,11932.0,541.61,544.83,541.61,544.83,11932.0
2023-12-12 14:00:00,544.59,547.22,544.26,546.0,22605.0,544.59,547.22,544.26,546.0,22605.0
2023-12-12 15:00:00,546.0,547.75,544.48,544.95,52049.0,546.0,547.75,544.48,544.95,52049.0
2023-12-13 09:30:00,545.13,548.42,545.13,546.09,8385.0,545.13,548.42,545.13,546.09,8385.0
2023-12-13 10:00:00,546.58,550.17,545.51,549.86,15394.0,546.58,550.17,545.51,549.86,15394.0
2023-12-13 11:00:00,549.7,549.7,544.85,545.0,18415.0,549.7,549.7,544.85,545.0,18415.0
2023-12-13 12:00:00,545.29,545.39,542.44,544.48,57559.0,545.29,545.39,542.44,544.48,57559.0
2023-12-13 13:00:00,544.4,544.55,542.0,542.5,14782.0,544.4,544.55,542.0,542.5,14782.0
2023-12-13 14:00:00,542.34,555.26,542.34,554.09,40971.0,542.34,555.26,542.34,554.09,40971.0
2023-12-13 15:00:00,554.39,559.08,553.85,558.06,61031.0,554.39,559.08,553.85,558.06,61031.0
2023-12-14 09:30:00,564.37,568.3,551.98,557.36,106838.0,564.37,568.3,551.98,557.36,106838.0
2023-12-14 10:00:00,557.14,562.47,555.83,561.82,59712.0,557.14,562.47,555.83,561.82,59712.0
2023-12-14 11:00:00,561.18,562.99,558.1,558.38,40220.0,561.18,562.99,558.1,558.38,40220.0
2023-12-14 12:00:00,558.38,560.85,556.08,557.19,54560.0,558.38,560.85,556.08,557.19,54560.0
2023-12-14 13:00:00,556.77,558.96,551.63,553.64,39260.0,556.77,558.96,551.63,553.64,39260.0
2023-12-14 14:00:00,553.2,556.28,552.74,555.05,39843.0,553.2,556.28,552.74,555.05,39843.0
2023-12-14 15:00:00,555.04,556.44,553.73,554.17,134306.0,555.04,556.44,553.73,554.17,134306.0
2023-12-15 09:30:00,545.58,547.7,535.54,537.83,268924.0,545.58,547.7,535.54,537.83,268924.0
2023-12-15 10:00:00,538.14,547.18,537.7,546.82,57098.0,538.14,547.18,537.7,546.82,57098.0
2023-12-15 11:00:00,547.09,547.09,540.09,542.24,27581.0,547.09,547.09,540.09,542.24,27581.0
2023-12-15 12:00:00,541.79,542.98,539.78,540.84,26900.0,541.79,542.98,539.78,540.84,26900.0
2023-12-15 13:00:00,540.75,541.15,536.59,537.01,25562.0,540.75,541.15,536.59,537.01,25562.0
2023-12-15 14:00:00,536.84,540.9,536.62,539.47,16448.0,536.84,540.9,536.62,539.47,16448.0
2023-12-15 15:00:00,539.72,543.15,539.34,541.25,65005.0,539.72,543.15,539.34,541.25,65005.0
2023-12-18 09:30:00,541.5,543.64,536.54,539.29,17900.0,541.5,543.64,536.54,539.29,17900.0
2023-12-18 10:00:00,539.5,540.48,535.12,536.78,22260.0,539.5,540.48,535.12,536.78,22260.0
2023-12-18 11:00:00,536.49,537.08,534.32,534.54,13000.0,536.49,537.08,534.32,534.54,13000.0
2023-12-18 12:00:00,534.89,541.32,534.29,540.84,20282.0,534.89,541.32,534.29,540.84,20282.0
2023-12-18 13:00:00,541.42,541.42,539.6,540.11,5115.0,541.42,541.42,539.6,540.11,5115.0
2023-12-18 14:00:00,540.45,542.32,540.25,541.24,6651.0,540.45,542.32,540.25,541.24,6651.0
2023-12-18 15:00:00,541.43,541.77,539.26,539.83,33524.0,541.43,541.77,539.26,539.83,33524.0
2023-12-19 09:30:00,543.53,545.48,541.36,542.95,13702.0,543.53,545.48,541.36,542.95,13702.0
2023-12-19 10:00:00,541.27,542.97,540.57,541.75,15372.0,541.27,542.97,540.57,541.75,15372.0
2023-12-19 11:00:00,541.23,543.85,540.97,541.38,13820.0,541.23,543.85,540.97,541.38,13820.0
2023-12-19 12:00:00,541.33,542.41,539.87,542.24,7819.0,541.33,542.41,539.87,542.24,7819.0
2023-12-19 13:00:00,542.86,546.02,541.94,544.93,13820.0,542.86,546.02,541.94,544.93,13820.0
2023-12-19 14:00:00,544.54,545.08,542.42,543.21,11327.0,544.54,545.08,542.42,543.21,11327.0
2023-12-19 15:00:00,543.59,545.94,542.35,545.61,18451.0,543.59,545.94,542.35,545.61,18451.0
2023-12-20 09:30:00,550.0,550.57,540.12,549.08,24062.0,550.0,550.57,540.12,549.08,24062.0
2023-12-20 10:00:00,550.88,554.0,548.95,549.2,17951.0,550.88,554.0,548.95,549.2,17951.0
2023-12-20 11:00:00,549.12,549.12,545.46,546.63,26042.0,549.12,549.12,545.46,546.63,26042.0
2023-12-20 12:00:00,546.85,548.56,545.54,548.51,10344.0,546.85,548.56,545.54,548.51,10344.0
2023-12-20 13:00:00,548.54,549.28,546.83,546.83,9419.0,548.54,549.28,546.83,546.83,9419.0
2023-12-20 14:00:00,546.43,547.59,541.87,542.52,18787.0,546.43,547.59,541.87,542.52,18787.0
2023-12-20 15:00:00,541.21,542.84,539.02,539.65,62946.0,541.21,542.84,539.02,539.65,62946.0
2023-12-21 09:30:00,546.05,554.54,540.9,550.86,72341.0,546.05,554.54,540.9,550.86,72341.0
2023-12-21 10:00:00,550.94,553.28,546.01,548.58,26395.0,550.94,553.28,546.01,548.58,26395.0
2023-12-21 11:00:00,549.93,552.62,549.2,551.43,16746.0,549.93,552.62,549.2,551.43,16746.0
2023-12-21 12:00:00,551.45,551.73,547.79,548.14,12509.0,551.45,551.73,547.79,548.14,12509.0
2023-12-21 13:00:00,548.01,551.1,547.62,551.04,13154.0,548.01,551.1,547.62,551.04,13154.0
2023-12-21 14:00:00,552.13,552.23,550.82,550.88,8844.0,552.13,552.23,550.82,550.88,8844.0
2023-12-21 15:00:00,551.05,553.3,550.06,552.88,29280.0,551.05,553.3,550.06,552.88,29280.0
2023-12-22 09:30:00,554.94,557.05,553.25,554.96,12998.0,554.94,557.05,553.25,554.96,12998.0
2023-12-22 10:00:00,554.81,557.13,554.15,555.37,11234.0,554.81,557.13,554.15,555.37,11234.0
2023-12-22 11:00:00,555.19,555.53,553.33,554.62,8426.0,555.19,555.53,553.33,554.62,8426.0
2023-12-22 12:00:00,554.55,554.8,552.38,553.53,11716.0,554.55,554.8,552.38,553.53,11716.0
2023-12-22 13:00:00,553.69,555.11,553.51,554.43,6352.0,553.69,555.11,553.51,554.43,6352.0
2023-12-22 14:00:00,553.4,555.74,551.3,555.63,7991.0,553.4,555.74,551.3,555.63,7991.0
2023-12-22 15:00:00,555.83,555.83,553.79,554.43,22853.0,555.83,555.83,553.79,554.43,22853.0
2023-12-26 09:30:00,554.09,556.63,552.07,553.48,3959.0,554.09,556.63,552.07,553.48,3959.0
2023-12-26 10:00:00,553.49,553.94,551.58,551.58,9378.0,553.49,553.94,551.58,551.58,9378.0
2023-12-26 11:00:00,552.08,553.04,551.27,552.34,5829.0,552.08,553.04,551.27,552.34,5829.0
2023-12-26 12:00:00,551.86,553.85,551.86,553.84,3943.0,551.86,553.85,551.86,553.84,3943.0
2023-12-26 13:00:00,554.11,555.36,553.87,553.9,4547.0,554.11,555.36,553.87,553.9,4547.0
2023-12-26 14:00:00,553.82,555.95,553.51,555.95,7962.0,553.82,555.95,553.51,555.95,7962.0
2023-12-26 15:00:00,556.08,557.01,555.37,556.13,23265.0,556.08,557.01,555.37,556.13,23265.0
2023-12-27 09:30:00,556.01,557.65,555.05,557.65,6087.0,556.01,557.65,555.05,557.65,6087.0
2023-12-27 10:00:00,557.58,557.98,554.64,556.15,2562.0,557.58,557.98,554.64,556.15,2562.0
2023-12-27 11:00:00,554.96,557.55,554.96,556.63,2264.0,554.96,557.55,554.96,556.63,2264.0
2023-12-27 12:00:00,556.63,556.97,554.61,554.66,5083.0,556.63,556.97,554.61,554.66,5083.0
2023-12-27 13:00:00,555.56,556.53,554.86,555.62,10463.0,555.56,556.53,554.86,555.62,10463.0
2023-12-27 14:00:00,554.93,555.75,553.9,554.68,5623.0,554.93,555.75,553.9,554.68,5623.0
2023-12-27 15:00:00,554.58,557.34,553.91,557.34,13939.0,554.58,557.34,553.91,557.34,13939.0
2023-12-28 09:30:00,562.89,562.89,557.33,560.05,10530.0,562.89,562.89,557.33,560.05,10530.0
2023-12-28 10:00:00,560.85,560.85,557.47,557.48,3583.0,560.85,560.85,557.47,557.48,3583.0
2023-12-28 11:00:00,557.76,559.75,557.76,559.17,6100.0,557.76,559.75,557.76,559.17,6100.0
2023-12-28 12:00:00,559.01,559.78,558.65,559.0,4735.0,559.01,559.78,558.65,559.0,4735.0
2023-12-28 13:00:00,558.97,560.41,558.39,559.05,7399.0,558.97,560.41,558.39,559.05,7399.0
2023-12-28 14:00:00,559.68,560.77,559.32,560.43,16900.0,559.68,560.77,559.32,560.43,16900.0
2023-12-28 15:00:00,559.41,559.51,556.17,557.52,15627.0,559.41,559.51,556.17,557.52,15627.0
2023-12-29 09:30:00,552.94,559.92,552.94,556.5,10416.0,552.94,559.92,552.94,556.5,10416.0
2023-12-29 10:00:00,558.08,558.32,555.65,555.83,3807.0,558.08,558.32,555.65,555.83,3807.0
2023-12-29 11:00:00,556.01,556.02,553.42,554.64,4280.0,556.01,556.02,553.42,554.64,4280.0
2023-12-29 12:00:00,553.98,554.97,553.17,554.89,4223.0,553.98,554.97,553.17,554.89,4223.0
2023-12-29 13:00:00,554.96,555.81,554.37,554.39,2539.0,554.96,555.81,554.37,554.39,2539.0
2023-12-29 14:00:00,554.5,556.1,554.01,556.1,4607.0,554.5,556.1,554.01,556.1,4607.0
2023-12-29 15:00:00,556.38,557.23,553.92,555.05,11646.0,556.38,557.23,553.92,555.05,11646.0
2024-01-02 09:30:00,548.4,552.23,542.0,551.92,21347.0,548.4,552.23,542.0,551.92,21347.0
2024-01-02 10:00:00,551.75,554.92,546.54,546.66,22167.0,551.75,554.92,546.54,546.66,22167.0
2024-01-02 11:00:00,547.69,548.58,545.98,547.4,15087.0,547.69,548.58,545.98,547.4,15087.0
2024-01-02 12:00:00,547.41,549.04,546.77,546.78,7680.0,547.41,549.04,546.77,546.78,7680.0
2024-01-02 13:00:00,546.02,546.58,544.4,544.4,11627.0,546.02,546.58,544.4,544.4,11627.0
2024-01-02 14:00:00,544.84,545.23,543.29,543.75,13131.0,544.84,545.23,543.29,543.75,13131.0
2024-01-02 15:00:00,543.24,548.08,542.43,547.74,50897.0,543.24,548.08,542.43,547.74,50897.0
2024-01-03 09:30:00,546.73,546.73,533.9,533.9,16295.0,546.73,546.73,533.9,533.9,16295.0
2024-01-03 10:00:00,535.09,536.13,529.24,530.0,19621.0,535.09,536.13,529.24,530.0,19621.0
2024-01-03 11:00:00,530.5,534.3,530.5,532.91,16807.0,530.5,534.3,530.5,532.91,16807.0
2024-01-03 12:00:00,532.76,534.01,532.53,533.42,5231.0,532.76,534.01,532.53,533.42,5231.0
2024-01-03 13:00:00,533.81,535.08,533.44,534.9,10516.0,533.81,535.08,533.44,534.9,10516.0
2024-01-03 14:00:00,534.77,536.45,533.21,535.01,13161.0,534.77,536.45,533.21,535.01,13161.0
2024-01-03 15:00:00,535.14,535.77,532.67,535.29,28231.0,535.14,535.77,532.67,535.29,28231.0
2024-01-04 09:30:00,530.45,535.43,530.45,532.47,9008.0,530.45,535.43,530.45,532.47,9008.0
2024-01-04 10:00:00,534.0,537.43,534.0,536.47,10019.0,534.0,537.43,534.0,536.47,10019.0
2024-01-04 11:00:00,537.01,540.75,536.98,539.94,6347.0,537.01,540.75,536.98,539.94,6347.0
2024-01-04 12:00:00,539.44,539.94,536.6,538.09,16891.0,539.44,539.94,536.6,538.09,16891.0
2024-01-04 13:00:00,538.09,539.2,537.55,537.77,8936.0,538.09,539.2,537.55,537.77,8936.0
2024-01-04 14:00:00,538.23,540.35,537.77,540.1,19210.0,538.23,540.35,537.77,540.1,19210.0
2024-01-04 15:00:00,540.22,540.89,537.9,538.52,47381.0,540.22,540.89,537.9,538.52,47381.0
2024-01-05 09:30:00,537.98,539.4,535.61,538.34,16615.0,537.98,539.4,535.61,538.34,16615.0
2024-01-05 10:00:00,537.91,541.4,535.91,539.7,73134.0,537.91,541.4,535.91,539.7,73134.0
2024-01-05 11:00:00,540.23,541.32,538.99,540.37,14649.0,540.23,541.32,538.99,540.37,14649.0
2024-01-05 12:00:00,540.8,540.8,537.24,537.38,8601.0,540.8,540.8,537.24,537.38,8601.0
2024-01-05 13:00:00,536.95,539.37,536.54,538.76,12328.0,536.95,539.37,536.54,538.76,12328.0
2024-01-05 14:00:00,539.05,539.25,535.44,535.73,10023.0,539.05,539.25,535.44,535.73,10023.0
2024-01-05 15:00:00,535.63,538.14,535.63,537.15,26526.0,535.63,538.14,535.63,537.15,26526.0
2024-01-08 09:30:00,540.88,543.29,537.66,540.62,13702.0,540.88,543.29,537.66,540.62,13702.0
2024-01-08 10:00:00,542.52,545.63,541.44,543.98,47503.0,542.52,545.63,541.44,543.98,47503.0
2024-01-08 11:00:00,544.0,544.0,541.83,542.45,8606.0,544.0,544.0,541.83,542.45,8606.0
2024-01-08 12:00:00,542.94,543.93,541.9,543.36,7577.0,542.94,543.93,541.9,543.36,7577.0
2024-01-08 13:00:00,543.72,544.5,542.58,542.92,11258.0,543.72,544.5,542.58,542.92,11258.0
2024-01-08 14:00:00,542.65,544.36,542.44,544.36,10979.0,542.65,544.36,542.44,544.36,10979.0
2024-01-08 15:00:00,544.24,545.23,542.89,543.78,74048.0,544.24,545.23,542.89,543.78,74048.0
2024-01-09 09:30:00,536.7,548.68,535.97,547.96,21981.0,536.7,548.68,535.97,547.96,21981.0
2024-01-09 10:00:00,548.13,555.03,547.11,553.5,31751.0,548.13,555.03,547.11,553.5,31751.0
2024-01-09 11:00:00,553.17,554.16,550.59,553.06,16366.0,553.17,554.16,550.59,553.06,16366.0
2024-01-09 12:00:00,553.85,554.3,552.09,553.72,15046.0,553.85,554.3,552.09,553.72,15046.0
2024-01-09 13:00:00,554.22,555.34,551.09,555.05,13977.0,554.22,555.34,551.09,555.05,13977.0
2024-01-09 14:00:00,555.09,555.14,551.82,553.37,16141.0,555.09,555.14,551.82,553.37,16141.0
2024-01-09 15:00:00,553.52,554.11,550.07,553.04,67917.0,553.52,554.11,550.07,553.04,67917.0
2024-01-10 09:30:00,552.86,555.36,551.48,552.19,6068.0,552.86,555.36,551.48,552.19,6068.0
2024-01-10 10:00:00,551.4,551.4,548.49,549.76,10523.0,551.4,551.4,548.49,549.76,10523.0
2024-01-10 11:00:00,550.08,551.21,549.18,550.77,16925.0,550.08,551.21,549.18,550.77,16925.0
2024-01-10 12:00:00,550.69,554.26,550.39,552.37,21238.0,550.69,554.26,550.39,552.37,21238.0
2024-01-10 13:00:00,552.9,554.03,551.54,552.66,8547.0,552.9,554.03,551.54,552.66,8547.0
2024-01-10 14:00:00,552.5,554.33,552.16,553.71,9791.0,552.5,554.33,552.16,553.71,9791.0
2024-01-10 15:00:00,553.47,554.67,550.33,554.37,92655.0,553.47,554.67,550.33,554.37,92655.0
2024-01-11 09:30:00,551.58,554.68,546.05,554.68,12831.0,551.58,554.68,546.05,554.68,12831.0
2024-01-11 10:00:00,553.54,553.54,550.45,551.29,18064.0,553.54,553.54,550.45,551.29,18064.0
2024-01-11 11:00:00,552.15,552.9,549.45,549.76,20155.0,552.15,552.9,549.45,549.76,20155.0
2024-01-11 12:00:00,550.45,555.62,550.25,554.81,28388.0,550.45,555.62,550.25,554.81,28388.0
2024-01-11 13:00:00,555.09,559.44,554.34,559.09,16536.0,555.09,559.44,554.34,559.09,16536.0
2024-01-11 14:00:00,559.1,559.35,555.29,557.28,36252.0,559.1,559.35,555.29,557.28,36252.0
2024-01-11 15:00:00,556.97,559.71,556.68,559.1,66104.0,556.97,559.71,556.68,559.1,66104.0
2024-01-12 09:30:00,563.0,564.8,554.61,557.13,23129.0,563.0,564.8,554.61,557.13,23129.0
2024-01-12 10:00:00,557.25,557.25,543.29,544.43,67947.0,557.25,557.25,543.29,544.43,67947.0
2024-01-12 11:00:00,543.69,544.03,538.33,539.67,39949.0,543.69,544.03,538.33,539.67,39949.0
2024-01-12 12:00:00,539.27,539.66,537.22,538.33,31458.0,539.27,539.66,537.22,538.33,31458.0
2024-01-12 13:00:00,538.31,539.93,537.48,537.48,42244.0,538.31,539.93,537.48,537.48,42244.0
2024-01-12 14:00:00,537.84,538.29,535.48,535.62,10367.0,537.84,538.29,535.48,535.62,10367.0
2024-01-12 15:00:00,535.71,537.06,534.83,535.26,94563.0,535.71,537.06,534.83,535.26,94563.0
2024-01-16 09:30:00,533.69,536.43,527.99,529.36,58695.0,533.69,536.43,527.99,529.36,58695.0
2024-01-16 10:00:00,530.12,536.5,528.82,534.81,55641.0,530.12,536.5,528.82,534.81,55641.0
2024-01-16 11:00:00,534.65,534.82,528.18,528.19,24868.0,534.65,534.82,528.18,528.19,24868.0
2024-01-16 12:00:00,528.42,529.46,526.96,527.49,14682.0,528.42,529.46,526.96,527.49,14682.0
2024-01-16 13:00:00,527.82,531.0,526.98,527.22,13886.0,527.82,531.0,526.98,527.22,13886.0
2024-01-16 14:00:00,527.04,527.04,523.29,523.42,22697.0,527.04,527.04,523.29,523.42,22697.0
2024-01-16 15:00:00,523.39,523.46,519.52,520.0,118200.0,523.39,523.46,519.52,520.0,118200.0
2024-01-17 09:30:00,516.23,518.85,507.6,513.16,28697.0,516.23,518.85,507.6,513.16,28697.0
2024-01-17 10:00:00,512.68,517.6,512.68,516.74,45080.0,512.68,517.6,512.68,516.74,45080.0
2024-01-17 11:00:00,517.05,520.04,516.67,516.67,40710.0,517.05,520.04,516.67,516.67,40710.0
2024-01-17 12:00:00,516.09,516.39,512.17,513.17,30428.0,516.09,516.39,512.17,513.17,30428.0
2024-01-17 13:00:00,513.4,513.41,510.18,512.67,27564.0,513.4,513.41,510.18,512.67,27564.0
2024-01-17 14:00:00,513.64,514.76,512.37,514.73,28545.0,513.64,514.76,512.37,514.73,28545.0
2024-01-17 15:00:00,514.73,515.58,512.69,515.29,148320.0,514.73,515.58,512.69,515.29,148320.0
2024-01-18 09:30:00,515.91,522.0,515.5,521.43,51231.0,515.91,522.0,515.5,521.43,51231.0
2024-01-18 10:00:00,521.0,522.18,518.93,520.11,53041.0,521.0,522.18,518.93,520.11,53041.0
2024-01-18 11:00:00,519.94,520.6,518.09,518.74,10860.0,519.94,520.6,518.09,518.74,10860.0
2024-01-18 12:00:00,518.74,521.21,517.69,519.66,12319.0,518.74,521.21,517.69,519.66,12319.0
2024-01-18 13:00:00,519.65,521.05,519.02,520.44,16012.0,519.65,521.05,519.02,520.44,16012.0
2024-01-18 14:00:00,520.62,520.66,518.51,519.61,24193.0,520.62,520.66,518.51,519.61,24193.0
2024-01-18 15:00:00,519.89,525.76,519.85,525.56,131403.0,519.89,525.76,519.85,525.56,131403.0
2024-01-19 09:30:00,525.23,525.23,513.33,515.73,38821.0,525.23,525.23,513.33,515.73,38821.0
2024-01-19 10:00:00,519.11,521.6,518.17,520.69,22582.0,519.11,521.6,518.17,520.69,22582.0
2024-01-19 11:00:00,521.07,521.08,519.04,520.11,34414.0,521.07,521.08,519.04,520.11,34414.0
2024-01-19 12:00:00,520.44,521.02,519.17,521.01,8709.0,520.44,521.02,519.17,521.01,8709.0
2024-01-19 13:00:00,520.71,524.02,520.71,524.01,8639.0,520.71,524.02,520.71,524.01,8639.0
2024-01-19 14:00:00,523.79,524.86,522.6,524.03,14744.0,523.79,524.86,522.6,524.03,14744.0
2024-01-19 15:00:00,524.05,525.51,523.42,523.82,33277.0,524.05,525.51,523.42,523.82,33277.0
2024-01-22 09:30:00,525.91,537.85,525.91,534.07,13376.0,525.91,537.85,525.91,534.07,13376.0
2024-01-22 10:00:00,535.83,536.8,532.88,533.38,11993.0,535.83,536.8,532.88,533.38,11993.0
2024-01-22 11:00:00,532.57,533.2,531.09,531.09,8432.0,532.57,533.2,531.09,531.09,8432.0
2024-01-22 12:00:00,531.94,533.34,531.51,531.51,6449.0,531.94,533.34,531.51,531.51,6449.0
2024-01-22 13:00:00,531.65,532.57,530.25,532.15,10208.0,531.65,532.57,530.25,532.15,10208.0
2024-01-22 14:00:00,531.93,532.02,528.32,529.69,11901.0,531.93,532.02,528.32,529.69,11901.0
2024-01-22 15:00:00,529.29,532.25,529.08,530.99,41823.0,529.29,532.25,529.08,530.99,41823.0
2024-01-23 09:30:00,533.73,534.98,528.66,530.58,10767.0,533.73,534.98,528.66,530.58,10767.0
2024-01-23 10:00:00,529.64,529.64,524.0,525.66,9799.0,529.64,529.64,524.0,525.66,9799.0
2024-01-23 11:00:00,526.02,527.39,524.09,527.39,12091.0,526.02,527.39,524.09,527.39,12091.0
2024-01-23 12:00:00,526.8,528.24,525.94,527.19,9648.0,526.8,528.24,525.94,527.19,9648.0
2024-01-23 13:00:00,526.86,527.95,525.99,527.7,5186.0,526.86,527.95,525.99,527.7,5186.0
2024-01-23 14:00:00,528.14,529.73,527.18,529.73,13016.0,528.14,529.73,527.18,529.73,13016.0
2024-01-23 15:00:00,528.61,532.35,528.61,531.5,37445.0,528.61,532.35,528.61,531.5,37445.0
2024-01-24 09:30:00,535.37,537.73,530.6,533.9,20122.0,535.37,537.73,530.6,533.9,20122.0
2024-01-24 10:00:00,533.15,533.82,525.39,526.22,22781.0,533.15,533.82,525.39,526.22,22781.0
2024-01-24 11:00:00,526.78,527.01,524.03,525.01,8612.0,526.78,527.01,524.03,525.01,8612.0
2024-01-24 12:00:00,525.19,525.28,522.8,524.28,13051.0,525.19,525.28,522.8,524.28,13051.0
2024-01-24 13:00:00,524.35,524.77,520.67,521.99,11992.0,524.35,524.77,520.67,521.99,11992.0
2024-01-24 14:00:00,522.37,523.46,521.64,522.35,8152.0,522.37,523.46,521.64,522.35,8152.0
2024-01-24 15:00:00,522.24,523.16,519.99,520.52,19938.0,522.24,523.16,519.99,520.52,19938.0
2024-01-25 09:30:00,525.98,530.0,524.24,528.93,35901.0,525.98,530.0,524.24,528.93,35901.0
2024-01-25 10:00:00,528.61,530.13,525.75,526.2,17729.0,528.61,530.13,525.75,526.2,17729.0
2024-01-25 11:00:00,525.94,526.35,523.35,524.05,9496.0,525.94,526.35,523.35,524.05,9496.0
2024-01-25 12:00:00,523.51,523.51,519.96,520.59,7053.0,523.51,523.51,519.96,520.59,7053.0
2024-01-25 13:00:00,521.16,522.37,520.26,521.74,7428.0,521.16,522.37,520.26,521.74,7428.0
2024-01-25 14:00:00,521.11,522.66,520.7,521.69,12738.0,521.11,522.66,520.7,521.69,12738.0
2024-01-25 15:00:00,522.07,522.69,520.97,522.69,26478.0,522.07,522.69,520.97,522.69,26478.0
2024-01-26 09:30:00,526.59,528.48,521.43,521.94,17717.0,526.59,528.48,521.43,521.94,17717.0
2024-01-26 10:00:00,521.99,527.0,521.98,526.94,11358.0,521.99,527.0,521.98,526.94,11358.0
2024-01-26 11:00:00,526.96,528.59,526.96,528.59,10062.0,526.96,528.59,526.96,528.59,10062.0
2024-01-26 12:00:00,528.53,529.42,524.36,524.36,5622.0,528.53,529.42,524.36,524.36,5622.0
2024-01-26 13:00:00,524.01,524.99,523.87,524.95,5500.0,524.01,524.99,523.87,524.95,5500.0
2024-01-26 14:00:00,524.96,525.2,523.63,524.65,10922.0,524.96,525.2,523.63,524.65,10922.0
2024-01-26 15:00:00,524.2,525.37,523.24,524.88,27648.0,524.2,525.37,523.24,524.88,27648.0
2024-01-29 09:30:00,523.71,526.58,522.18,526.58,14409.0,523.71,526.58,522.18,526.58,14409.0
2024-01-29 10:00:00,526.25,526.59,525.03,525.86,13231.0,526.25,526.59,525.03,525.86,13231.0
2024-01-29 11:00:00,525.71,529.69,525.26,529.52,11467.0,525.71,529.69,525.26,529.52,11467.0
2024-01-29 12:00:00,529.53,529.87,527.94,529.48,11773.0,529.53,529.87,527.94,529.48,11773.0
2024-01-29 13:00:00,529.14,529.87,527.06,527.18,7729.0,529.14,529.87,527.06,527.18,7729.0
2024-01-29 14:00:00,527.43,528.74,527.12,528.2,7636.0,527.43,528.74,527.12,528.2,7636.0
2024-01-29 15:00:00,528.36,532.7,528.36,532.06,37850.0,528.36,532.7,528.36,532.06,37850.0
2024-01-30 09:30:00,520.8,527.79,517.15,525.64,50552.0,520.8,527.79,517.15,525.64,50552.0
2024-01-30 10:00:00,524.88,524.89,518.3,523.0,18034.0,524.88,524.89,518.3,523.0,18034.0
2024-01-30 11:00:00,523.0,523.26,521.69,522.82,22954.0,523.0,523.26,521.69,522.82,22954.0
2024-01-30 12:00:00,522.81,523.1,520.41,522.28,17023.0,522.81,523.1,520.41,522.28,17023.0
2024-01-30 13:00:00,522.37,523.07,522.18,522.8,8528.0,522.37,523.07,522.18,522.8,8528.0
2024-01-30 14:00:00,522.59,523.06,522.16,522.75,24600.0,522.59,523.06,522.16,522.75,24600.0
2024-01-30 15:00:00,522.75,523.04,520.87,520.99,37734.0,522.75,523.04,520.87,520.99,37734.0
2024-01-31 09:30:00,522.67,524.33,515.69,517.34,12411.0,522.67,524.33,515.69,517.34,12411.0
2024-01-31 10:00:00,517.96,520.1,516.52,518.43,8561.0,517.96,520.1,516.52,518.43,8561.0
2024-01-31 11:00:00,519.22,520.74,519.22,519.85,7024.0,519.22,520.74,519.22,519.85,7024.0
2024-01-31 12:00:00,519.77,522.68,519.62,522.3,8967.0,519.77,522.68,519.62,522.3,8967.0
2024-01-31 13:00:00,522.63,523.0,521.76,522.61,9810.0,522.63,523.0,521.76,522.61,9810.0
2024-01-31 14:00:00,523.0,523.39,517.38,519.44,27056.0,523.0,523.39,517.38,519.44,27056.0
2024-01-31 15:00:00,519.41,519.41,513.25,515.33,54384.0,519.41,519.41,513.25,515.33,54384.0
2024-02-01 09:30:00,519.62,520.0,510.28,510.28,17969.0,519.62,520.0,510.28,510.28,17969.0
2024-02-01 10:00:00,510.32,517.2,510.02,514.02,29506.0,510.32,517.2,510.02,514.02,29506.0
2024-02-01 11:00:00,514.36,518.23,513.26,516.31,12764.0,514.36,518.23,513.26,516.31,12764.0
2024-02-01 12:00:00,517.33,524.92,517.33,524.02,16815.0,517.33,524.92,517.33,524.02,16815.0
2024-02-01 13:00:00,524.6,525.54,522.11,524.15,33042.0,524.6,525.54,522.11,524.15,33042.0
2024-02-01 14:00:00,523.95,526.51,523.95,524.86,16560.0,523.95,526.51,523.95,524.86,16560.0
2024-02-01 15:00:00,525.39,527.97,525.39,527.3,30425.0,525.39,527.97,525.39,527.3,30425.0
2024-02-02 09:30:00,521.68,524.86,518.48,523.46,26052.0,521.68,524.86,518.48,523.46,26052.0
2024-02-02 10:00:00,524.16,531.22,521.98,529.17,49561.0,524.16,531.22,521.98,529.17,49561.0
2024-02-02 11:00:00,529.49,529.9,526.8,526.8,29597.0,529.49,529.9,526.8,526.8,29597.0
2024-02-02 12:00:00,527.37,528.0,523.72,524.87,19490.0,527.37,528.0,523.72,524.87,19490.0
2024-02-02 13:00:00,525.19,527.91,525.13,526.37,18170.0,525.19,527.91,525.13,526.37,18170.0
2024-02-02 14:00:00,526.49,530.43,526.49,529.55,18312.0,526.49,530.43,526.49,529.55,18312.0
2024-02-02 15:00:00,529.94,531.37,526.62,527.11,42686.0,529.94,531.37,526.62,527.11,42686.0
2024-02-05 09:30:00,531.51,566.66,531.51,564.0,82553.0,531.51,566.66,531.51,564.0,82553.0
2024-02-05 10:00:00,562.18,565.85,554.64,557.97,44844.0,562.18,565.85,554.64,557.97,44844.0
2024-02-05 11:00:00,557.41,560.83,556.14,558.8,24055.0,557.41,560.83,556.14,558.8,24055.0
2024-02-05 12:00:00,559.28,563.8,558.44,560.7,35082.0,559.28,563.8,558.44,560.7,35082.0
2024-02-05 13:00:00,560.35,565.13,558.01,564.3,16281.0,560.35,565.13,558.01,564.3,16281.0
2024-02-05 14:00:00,564.28,566.66,563.59,566.38,17858.0,564.28,566.66,563.59,566.38,17858.0
2024-02-05 15:00:00,566.22,573.63,566.15,572.24,75403.0,566.22,573.63,566.15,572.24,75403.0
2024-02-06 09:30:00,575.96,579.68,568.9,572.6,17805.0,575.96,579.68,568.9,572.6,17805.0
2024-02-06 10:00:00,571.48,575.46,569.33,570.68,14832.0,571.48,575.46,569.33,570.68,14832.0
2024-02-06 11:00:00,570.64,572.0,568.0,569.95,10255.0,570.64,572.0,568.0,569.95,10255.0
2024-02-06 12:00:00,570.13,570.54,566.65,568.01,16357.0,570.13,570.54,566.65,568.01,16357.0
2024-02-06 13:00:00,567.88,568.51,564.83,565.15,13904.0,567.88,568.51,564.83,565.15,13904.0
2024-02-06 14:00:00,565.15,566.52,561.97,565.43,35726.0,565.15,566.52,561.97,565.43,35726.0
2024-02-06 15:00:00,565.31,567.48,564.1,566.67,54881.0,565.31,567.48,564.1,566.67,54881.0
2024-02-07 09:30:00,568.79,568.79,562.1,566.6,23113.0,568.79,568.79,562.1,566.6,23113.0
2024-02-07 10:00:00,567.33,572.61,565.31,572.61,27628.0,567.33,572.61,565.31,572.61,27628.0
2024-02-07 11:00:00,572.9,573.32,570.66,571.43,21379.0,572.9,573.32,570.66,571.43,21379.0
2024-02-07 12:00:00,571.79,572.39,569.51,570.61,12876.0,571.79,572.39,569.51,570.61,12876.0
2024-02-07 13:00:00,570.93,571.65,568.71,569.62,22172.0,570.93,571.65,568.71,569.62,22172.0
2024-02-07 14:00:00,570.03,576.12,569.36,574.88,21769.0,570.03,576.12,569.36,574.88,21769.0
2024-02-07 15:00:00,574.61,574.62,571.12,572.32,81171.0,574.61,574.62,571.12,572.32,81171.0
2024-02-08 09:30:00,565.72,569.74,563.73,563.74,12138.0,565.72,569.74,563.73,563.74,12138.0
2024-02-08 10:00:00,562.89,568.4,562.42,565.35,18081.0,562.89,568.4,562.42,565.35,18081.0
2024-02-08 11:00:00,565.1,567.67,565.1,567.55,18008.0,565.1,567.67,565.1,567.55,18008.0
2024-02-08 12:00:00,567.56,571.7,566.76,571.56,20681.0,567.56,571.7,566.76,571.56,20681.0
2024-02-08 13:00:00,571.93,575.56,571.85,574.3,27108.0,571.93,575.56,571.85,574.3,27108.0
2024-02-08 14:00:00,574.53,575.95,573.55,575.77,10490.0,574.53,575.95,573.55,575.77,10490.0
2024-02-08 15:00:00,575.8,575.85,571.29,574.16,40915.0,575.8,575.85,571.29,574.16,40915.0
2024-02-09 09:30:00,575.8,578.35,569.31,570.73,9042.0,575.8,578.35,569.31,570.73,9042.0
2024-02-09 10:00:00,571.91,571.91,565.52,567.39,16606.0,571.91,571.91,565.52,567.39,16606.0
2024-02-09 11:00:00,568.15,569.09,566.17,567.55,13956.0,568.15,569.09,566.17,567.55,13956.0
2024-02-09 12:00:00,567.54,569.67,566.96,568.93,10576.0,567.54,569.67,566.96,568.93,10576.0
2024-02-09 13:00:00,569.0,570.26,567.03,569.35,15294.0,569.0,570.26,567.03,569.35,15294.0
2024-02-09 14:00:00,569.93,571.15,568.71,571.15,14513.0,569.93,571.15,568.71,571.15,14513.0
2024-02-09 15:00:00,571.16,574.37,571.16,572.21,23065.0,571.16,574.37,571.16,572.21,23065.0
2024-02-12 09:30:00,568.96,569.84,565.22,565.57,8756.0,568.96,569.84,565.22,565.57,8756.0
2024-02-12 10:00:00,566.51,567.01,562.84,565.34,18185.0,566.51,567.01,562.84,565.34,18185.0
2024-02-12 11:00:00,565.18,565.45,562.74,563.48,8803.0,565.18,565.45,562.74,563.48,8803.0
2024-02-12 12:00:00,563.23,565.78,562.87,565.52,6228.0,563.23,565.78,562.87,565.52,6228.0
2024-02-12 13:00:00,566.03,566.34,562.11,562.82,4093.0,566.03,566.34,562.11,562.82,4093.0
2024-02-12 14:00:00,562.45,564.86,561.22,563.77,16020.0,562.45,564.86,561.22,563.77,16020.0
2024-02-12 15:00:00,564.1,566.42,563.94,565.46,18705.0,564.1,566.42,563.94,565.46,18705.0
2024-02-13 09:30:00,553.14,555.0,546.41,549.78,17488.0,553.14,555.0,546.41,549.78,17488.0
2024-02-13 10:00:00,549.78,556.52,548.91,555.03,13703.0,549.78,556.52,548.91,555.03,13703.0
2024-02-13 11:00:00,555.0,558.88,554.29,555.63,11035.0,555.0,558.88,554.29,555.63,11035.0
2024-02-13 12:00:00,555.4,557.02,554.93,555.39,3560.0,555.4,557.02,554.93,555.39,3560.0
2024-02-13 13:00:00,555.62,555.62,551.23,551.72,6113.0,555.62,555.62,551.23,551.72,6113.0
2024-02-13 14:00:00,551.21,551.97,549.46,551.02,6086.0,551.21,551.97,549.46,551.02,6086.0
2024-02-13 15:00:00,551.19,555.67,549.11,555.31,32757.0,551.19,555.67,549.11,555.31,32757.0
2024-02-14 09:30:00,558.54,562.74,556.19,559.62,8950.0,558.54,562.74,556.19,559.62,8950.0
2024-02-14 10:00:00,559.96,562.25,557.33,559.31,12828.0,559.96,562.25,557.33,559.31,12828.0
2024-02-14 11:00:00,558.48,560.77,556.31,556.32,13198.0,558.48,560.77,556.31,556.32,13198.0
2024-02-14 12:00:00,555.89,559.37,555.52,558.82,16120.0,555.89,559.37,555.52,558.82,16120.0
2024-02-14 13:00:00,558.54,558.81,556.88,557.25,15624.0,558.54,558.81,556.88,557.25,15624.0
2024-02-14 14:00:00,557.92,557.92,555.61,557.49,12428.0,557.92,557.92,555.61,557.49,12428.0
2024-02-14 15:00:00,557.81,560.72,557.43,560.16,23964.0,557.81,560.72,557.43,560.16,23964.0
2024-02-15 09:30:00,562.39,565.64,562.39,564.09,5888.0,562.39,565.64,562.39,564.09,5888.0
2024-02-15 10:00:00,564.12,564.37,558.49,561.22,7319.0,564.12,564.37,558.49,561.22,7319.0
2024-02-15 11:00:00,561.23,561.56,560.28,561.0,6852.0,561.23,561.56,560.28,561.0,6852.0
2024-02-15 12:00:00,561.38,562.21,560.91,561.94,5830.0,561.38,562.21,560.91,561.94,5830.0
2024-02-15 13:00:00,562.19,567.95,561.98,567.92,4124.0,562.19,567.95,561.98,567.92,4124.0
2024-02-15 14:00:00,568.0,569.16,567.56,568.74,6009.0,568.0,569.16,567.56,568.74,6009.0
2024-02-15 15:00:00,568.17,569.26,566.83,569.02,24393.0,568.17,569.26,566.83,569.02,24393.0
2024-02-16 09:30:00,565.15,565.37,561.71,562.43,18521.0,565.15,565.37,561.71,562.43,18521.0
2024-02-16 10:00:00,562.57,562.57,558.75,559.0,23296.0,562.57,562.57,558.75,559.0,23296.0
2024-02-16 11:00:00,558.77,564.28,558.77,563.42,14234.0,558.77,564.28,558.77,563.42,14234.0
2024-02-16 12:00:00,563.36,563.77,562.08,562.88,9363.0,563.36,563.77,562.08,562.88,9363.0
2024-02-16 13:00:00,562.5,564.02,561.98,562.89,13265.0,562.5,564.02,561.98,562.89,13265.0
2024-02-16 14:00:00,562.87,563.84,558.79,559.53,22048.0,562.87,563.84,558.79,559.53,22048.0
2024-02-16 15:00:00,559.51,559.58,555.0,555.36,41965.0,559.51,559.58,555.0,555.36,41965.0
2024-02-20 09:30:00,553.77,553.77,546.94,550.29,21207.0,553.77,553.77,546.94,550.29,21207.0
2024-02-20 10:00:00,549.92,552.09,548.84,550.99,14475.0,549.92,552.09,548.84,550.99,14475.0
2024-02-20 11:00:00,551.17,552.65,550.65,551.74,15450.0,551.17,552.65,550.65,551.74,15450.0
2024-02-20 12:00:00,551.67,551.67,548.69,550.81,10361.0,551.67,551.67,548.69,550.81,10361.0
2024-02-20 13:00:00,550.62,550.62,548.05,549.12,7699.0,550.62,550.62,548.05,549.12,7699.0
2024-02-20 14:00:00,549.01,550.9,548.49,550.84,16394.0,549.01,550.9,548.49,550.84,16394.0
2024-02-20 15:00:00,550.7,551.65,547.64,551.21,39961.0,550.7,551.65,547.64,551.21,39961.0
2024-02-21 09:30:00,552.0,554.72,545.69,546.0,11399.0,552.0,554.72,545.69,546.0,11399.0
2024-02-21 10:00:00,546.81,549.58,546.18,548.98,15301.0,546.81,549.58,546.18,548.98,15301.0
2024-02-21 11:00:00,549.63,551.07,549.17,550.07,19437.0,549.63,551.07,549.17,550.07,19437.0
2024-02-21 12:00:00,550.08,550.52,548.15,550.2,14374.0,550.08,550.52,548.15,550.2,14374.0
2024-02-21 13:00:00,550.26,551.71,549.46,549.88,9272.0,550.26,551.71,549.46,549.88,9272.0
2024-02-21 14:00:00,549.69,550.27,546.63,548.95,22474.0,549.69,550.27,546.63,548.95,22474.0
2024-02-21 15:00:00,548.95,555.22,548.48,554.87,22416.0,548.95,555.22,548.48,554.87,22416.0
2024-02-22 09:30:00,558.51,563.53,558.51,562.08,7412.0,558.51,563.53,558.51,562.08,7412.0
2024-02-22 10:00:00,562.05,563.74,559.7,562.98,16663.0,562.05,563.74,559.7,562.98,16663.0
2024-02-22 11:00:00,562.98,567.21,562.43,566.89,36588.0,562.98,567.21,562.43,566.89,36588.0
2024-02-22 12:00:00,566.93,568.73,566.92,568.0,12895.0,566.93,568.73,566.92,568.0,12895.0
2024-02-22 13:00:00,568.11,572.31,567.97,572.22,10540.0,568.11,572.31,567.97,572.22,10540.0
2024-02-22 14:00:00,572.68,574.74,572.12,574.29,36101.0,572.68,574.74,572.12,574.29,36101.0
2024-02-22 15:00:00,574.09,574.33,571.01,571.45,34427.0,574.09,574.33,571.01,571.45,34427.0
2024-02-23 09:30:00,568.76,573.43,568.76,572.59,7415.0,568.76,573.43,568.76,572.59,7415.0
2024-02-23 10:00:00,573.58,577.52,572.95,574.18,9311.0,573.58,577.52,572.95,574.18,9311.0
2024-02-23 11:00:00,573.44,574.99,572.4,573.17,16344.0,573.44,574.99,572.4,573.17,16344.0
2024-02-23 12:00:00,573.18,575.56,573.17,575.0,13618.0,573.18,575.56,573.17,575.0,13618.0
2024-02-23 13:00:00,574.9,576.13,574.87,576.13,4472.0,574.9,576.13,574.87,576.13,4472.0
2024-02-23 14:00:00,575.79,575.79,573.15,575.36,14264.0,575.79,575.79,573.15,575.36,14264.0
2024-02-23 15:00:00,575.1,576.78,574.54,576.29,20878.0,575.1,576.78,574.54,576.29,20878.0
2024-02-26 09:30:00,576.29,576.49,572.78,575.38,10753.0,576.29,576.49,572.78,575.38,10753.0
2024-02-26 10:00:00,574.71,574.98,570.28,570.28,12711.0,574.71,574.98,570.28,570.28,12711.0
2024-02-26 11:00:00,570.05,571.27,566.87,569.18,22110.0,570.05,571.27,566.87,569.18,22110.0
2024-02-26 12:00:00,569.14,570.0,567.26,568.29,10229.0,569.14,570.0,567.26,568.29,10229.0
2024-02-26 13:00:00,567.73,568.52,566.38,567.05,7672.0,567.73,568.52,566.38,567.05,7672.0
2024-02-26 14:00:00,567.04,570.13,566.5,568.93,13601.0,567.04,570.13,566.5,568.93,13601.0
2024-02-26 15:00:00,569.02,570.34,568.17,569.53,24426.0,569.02,570.34,568.17,569.53,24426.0
2024-02-27 09:30:00,569.61,570.39,567.67,570.39,4830.0,569.61,570.39,567.67,570.39,4830.0
2024-02-27 10:00:00,571.95,573.83,568.61,572.72,7746.0,571.95,573.83,568.61,572.72,7746.0
2024-02-27 11:00:00,572.84,572.84,571.32,572.09,3896.0,572.84,572.84,571.32,572.09,3896.0
2024-02-27 12:00:00,572.9,574.97,571.69,571.95,8754.0,572.9,574.97,571.69,571.95,8754.0
2024-02-27 13:00:00,571.79,576.57,571.78,575.55,8955.0,571.79,576.57,571.78,575.55,8955.0
2024-02-27 14:00:00,575.62,576.37,573.99,574.62,8416.0,575.62,576.37,573.99,574.62,8416.0
2024-02-27 15:00:00,575.68,576.55,574.11,575.29,23835.0,575.68,576.55,574.11,575.29,23835.0
2024-02-28 09:30:00,573.19,574.98,571.73,574.97,8772.0,573.19,574.98,571.73,574.97,8772.0
2024-02-28 10:00:00,574.98,575.58,572.0,572.0,12909.0,574.98,575.58,572.0,572.0,12909.0
2024-02-28 11:00:00,572.48,573.61,571.58,573.21,16064.0,572.48,573.61,571.58,573.21,16064.0
2024-02-28 12:00:00,573.0,574.87,571.6,572.15,12187.0,573.0,574.87,571.6,572.15,12187.0
2024-02-28 13:00:00,571.92,572.9,570.46,572.46,9623.0,571.92,572.9,570.46,572.46,9623.0
2024-02-28 14:00:00,572.87,572.87,568.71,569.96,12700.0,572.87,572.87,568.71,569.96,12700.0
2024-02-28 15:00:00,570.23,572.69,569.63,572.01,16195.0,570.23,572.69,569.63,572.01,16195.0
2024-02-29 09:30:00,573.13,574.36,568.88,574.33,7222.0,573.13,574.36,568.88,574.33,7222.0
2024-02-29 10:00:00,574.48,575.2,569.13,569.29,24728.0,574.48,575.2,569.13,569.29,24728.0
2024-02-29 11:00:00,569.04,572.23,569.03,571.54,8793.0,569.04,572.23,569.03,571.54,8793.0
2024-02-29 12:00:00,571.4,571.4,570.22,570.59,4890.0,571.4,571.4,570.22,570.59,4890.0
2024-02-29 13:00:00,571.05,574.07,570.57,574.07,6344.0,571.05,574.07,570.57,574.07,6344.0
2024-02-29 14:00:00,573.85,575.24,572.9,575.0,14853.0,573.85,575.24,572.9,575.0,14853.0
2024-02-29 15:00:00,574.71,576.84,574.24,575.15,38545.0,574.71,576.84,574.24,575.15,38545.0
2024-03-01 09:30:00,575.23,575.23,560.18,568.98,28086.0,575.23,575.23,560.18,568.98,28086.0
2024-03-01 10:00:00,571.28,580.93,568.61,580.67,23390.0,571.28,580.93,568.61,580.67,23390.0
2024-03-01 11:00:00,580.01,582.3,578.48,581.18,17038.0,580.01,582.3,578.48,581.18,17038.0
2024-03-01 12:00:00,580.18,583.39,579.72,583.39,7466.0,580.18,583.39,579.72,583.39,7466.0
2024-03-01 13:00:00,583.24,583.25,579.46,580.33,12511.0,583.24,583.25,579.46,580.33,12511.0
2024-03-01 14:00:00,580.37,580.78,578.03,579.44,18516.0,580.37,580.78,578.03,579.44,18516.0
2024-03-01 15:00:00,578.82,579.21,575.29,576.87,23369.0,578.82,579.21,575.29,576.87,23369.0
2024-03-04 09:30:00,578.34,580.17,576.55,579.02,6803.0,578.34,580.17,576.55,579.02,6803.0
2024-03-04 10:00:00,580.18,580.18,571.04,571.86,17288.0,580.18,580.18,571.04,571.86,17288.0
2024-03-04 11:00:00,572.41,572.75,569.51,569.82,11170.0,572.41,572.75,569.51,569.82,11170.0
2024-03-04 12:00:00,568.51,568.77,565.01,566.18,15381.0,568.51,568.77,565.01,566.18,15381.0
2024-03-04 13:00:00,566.49,568.57,566.29,568.55,9654.0,566.49,568.57,566.29,568.55,9654.0
2024-03-04 14:00:00,568.56,571.64,567.14,570.96,17679.0,568.56,571.64,567.14,570.96,17679.0
2024-03-04 15:00:00,571.1,573.03,568.3,570.88,27938.0,571.1,573.03,568.3,570.88,27938.0
2024-03-05 09:30:00,571.67,571.67,564.75,565.57,6432.0,571.67,571.67,564.75,565.57,6432.0
2024-03-05 10:00:00,566.69,567.03,558.4,558.81,18978.0,566.69,567.03,558.4,558.81,18978.0
2024-03-05 11:00:00,559.01,560.75,556.43,560.4,26752.0,559.01,560.75,556.43,560.4,26752.0
2024-03-05 12:00:00,560.62,560.62,557.09,559.53,12923.0,560.62,560.62,557.09,559.53,12923.0
2024-03-05 13:00:00,559.08,559.19,556.38,557.05,21196.0,559.08,559.19,556.38,557.05,21196.0
2024-03-05 14:00:00,557.32,559.13,556.91,557.48,19201.0,557.32,559.13,556.91,557.48,19201.0
2024-03-05 15:00:00,557.17,558.81,555.92,558.32,33627.0,557.17,558.81,555.92,558.32,33627.0
2024-03-06 09:30:00,563.59,564.98,558.05,564.44,6383.0,563.59,564.98,558.05,564.44,6383.0
2024-03-06 10:00:00,563.94,566.34,561.96,565.19,17915.0,563.94,566.34,561.96,565.19,17915.0
2024-03-06 11:00:00,565.54,566.42,563.88,565.36,10436.0,565.54,566.42,563.88,565.36,10436.0
2024-03-06 12:00:00,565.64,567.03,563.0,563.56,18435.0,565.64,567.03,563.0,563.56,18435.0
2024-03-06 13:00:00,563.64,563.64,559.18,559.33,13515.0,563.64,563.64,559.18,559.33,13515.0
2024-03-06 14:00:00,559.72,559.72,557.61,558.82,10133.0,559.72,559.72,557.61,558.82,10133.0
2024-03-06 15:00:00,558.77,559.4,557.29,557.32,49217.0,558.77,559.4,557.29,557.32,49217.0
2024-03-07 09:30:00,565.21,570.71,560.5,563.37,24395.0,565.21,570.71,560.5,563.37,24395.0
2024-03-07 10:00:00,561.92,564.49,559.49,562.66,11348.0,561.92,564.49,559.49,562.66,11348.0
2024-03-07 11:00:00,563.33,564.67,562.72,563.93,10424.0,563.33,564.67,562.72,563.93,10424.0
2024-03-07 12:00:00,564.54,566.06,563.91,565.02,6653.0,564.54,566.06,563.91,565.02,6653.0
2024-03-07 13:00:00,565.5,567.49,565.19,567.49,8618.0,565.5,567.49,565.19,567.49,8618.0
2024-03-07 14:00:00,567.2,567.33,565.81,565.82,8205.0,567.2,567.33,565.81,565.82,8205.0
2024-03-07 15:00:00,565.11,565.12,562.37,563.01,40445.0,565.11,565.12,562.37,563.01,40445.0
2024-03-08 09:30:00,564.81,574.94,564.81,572.9,12860.0,564.81,574.94,564.81,572.9,12860.0
2024-03-08 10:00:00,572.95,574.49,569.4,571.0,14650.0,572.95,574.49,569.4,571.0,14650.0
2024-03-08 11:00:00,570.38,570.39,567.85,569.14,10765.0,570.38,570.39,567.85,569.14,10765.0
2024-03-08 12:00:00,569.13,569.46,565.96,565.96,7654.0,569.13,569.46,565.96,565.96,7654.0
2024-03-08 13:00:00,565.83,566.32,561.65,561.77,11742.0,565.83,566.32,561.65,561.77,11742.0
2024-03-08 14:00:00,561.48,564.53,561.48,563.19,7511.0,561.48,564.53,561.48,563.19,7511.0
2024-03-08 15:00:00,563.16,563.45,559.32,561.14,26342.0,563.16,563.45,559.32,561.14,26342.0
2024-03-11 09:30:00,562.25,562.25,551.72,554.3,12335.0,562.25,562.25,551.72,554.3,12335.0
2024-03-11 10:00:00,554.0,555.39,549.75,550.33,19579.0,554.0,555.39,549.75,550.33,19579.0
2024-03-11 11:00:00,550.72,552.24,548.45,551.56,13965.0,550.72,552.24,548.45,551.56,13965.0
2024-03-11 12:00:00,551.08,551.15,548.69,548.89,21481.0,551.08,551.15,548.69,548.89,21481.0
2024-03-11 13:00:00,549.04,549.07,545.69,545.69,15990.0,549.04,549.07,545.69,545.69,15990.0
2024-03-11 14:00:00,545.77,547.37,545.77,546.14,20989.0,545.77,547.37,545.77,546.14,20989.0
2024-03-11 15:00:00,545.86,549.64,544.31,548.49,46874.0,545.86,549.64,544.31,548.49,46874.0
2024-03-12 09:30:00,549.12,550.92,544.77,549.23,13992.0,549.12,550.92,544.77,549.23,13992.0
2024-03-12 10:00:00,549.3,552.2,546.81,547.83,21660.0,549.3,552.2,546.81,547.83,21660.0
2024-03-12 11:00:00,547.97,550.18,547.88,548.58,9585.0,547.97,550.18,547.88,548.58,9585.0
2024-03-12 12:00:00,548.03,548.11,544.45,544.81,13188.0,548.03,548.11,544.45,544.81,13188.0
2024-03-12 13:00:00,545.03,549.17,543.16,549.09,7694.0,545.03,549.17,543.16,549.09,7694.0
2024-03-12 14:00:00,549.05,550.0,547.04,547.62,10126.0,549.05,550.0,547.04,547.62,10126.0
2024-03-12 15:00:00,547.6,548.2,545.31,546.55,29971.0,547.6,548.2,545.31,546.55,29971.0
2024-03-13 09:30:00,547.28,549.49,546.51,546.51,5503.0,547.28,549.49,546.51,546.51,5503.0
2024-03-13 10:00:00,546.5,550.24,545.91,546.66,8966.0,546.5,550.24,545.91,546.66,8966.0
2024-03-13 11:00:00,546.21,547.21,544.56,545.67,7475.0,546.21,547.21,544.56,545.67,7475.0
2024-03-13 12:00:00,545.55,546.72,544.21,544.21,6751.0,545.55,546.72,544.21,544.21,6751.0
2024-03-13 13:00:00,543.68,544.62,543.01,544.62,4107.0,543.68,544.62,543.01,544.62,4107.0
2024-03-13 14:00:00,543.34,543.54,541.51,541.51,5431.0,543.34,543.54,541.51,541.51,5431.0
2024-03-13 15:00:00,542.1,542.19,537.91,540.03,28159.0,542.1,542.19,537.91,540.03,28159.0
2024-03-14 09:30:00,540.68,542.43,535.29,536.32,9316.0,540.68,542.43,535.29,536.32,9316.0
2024-03-14 10:00:00,536.11,537.45,534.12,534.63,11280.0,536.11,537.45,534.12,534.63,11280.0
2024-03-14 11:00:00,535.17,537.77,534.56,537.37,11140.0,535.17,537.77,534.56,537.37,11140.0
2024-03-14 12:00:00,538.61,538.61,534.19,534.32,7019.0,538.61,538.61,534.19,534.32,7019.0
2024-03-14 13:00:00,534.26,536.11,532.51,535.29,7673.0,534.26,536.11,532.51,535.29,7673.0
2024-03-14 14:00:00,534.95,536.67,533.77,533.8,6895.0,534.95,536.67,533.77,533.8,6895.0
2024-03-14 15:00:00,533.29,536.12,531.55,536.12,20216.0,533.29,536.12,531.55,536.12,20216.0
2024-03-15 09:30:00,531.78,535.81,530.12,533.24,113229.0,531.78,535.81,530.12,533.24,113229.0
2024-03-15 10:00:00,532.72,536.86,531.73,535.17,31299.0,532.72,536.86,531.73,535.17,31299.0
2024-03-15 11:00:00,535.5,535.51,531.42,532.69,14114.0,535.5,535.51,531.42,532.69,14114.0
2024-03-15 12:00:00,532.48,533.37,530.85,532.93,14135.0,532.48,533.37,530.85,532.93,14135.0
2024-03-15 13:00:00,532.49,533.78,531.61,531.61,21308.0,532.49,533.78,531.61,531.61,21308.0
2024-03-15 14:00:00,531.67,531.67,526.73,528.97,21590.0,531.67,531.67,526.73,528.97,21590.0
2024-03-15 15:00:00,528.27,530.79,527.96,529.61,60481.0,528.27,530.79,527.96,529.61,60481.0
2024-03-18 09:30:00,532.83,535.69,531.18,531.66,8564.0,532.83,535.69,531.18,531.66,8564.0
2024-03-18 10:00:00,532.7,535.41,532.66,534.17,15849.0,532.7,535.41,532.66,534.17,15849.0
2024-03-18 11:00:00,533.66,534.04,532.69,533.8,15115.0,533.66,534.04,532.69,533.8,15115.0
2024-03-18 12:00:00,533.64,534.54,532.37,532.59,11442.0,533.64,534.54,532.37,532.59,11442.0
2024-03-18 13:00:00,532.55,533.43,530.43,531.09,4442.0,532.55,533.43,530.43,531.09,4442.0
2024-03-18 14:00:00,531.25,532.68,530.13,532.56,9700.0,531.25,532.68,530.13,532.56,9700.0
2024-03-18 15:00:00,532.94,534.01,529.0,529.72,44670.0,532.94,534.01,529.0,529.72,44670.0
2024-03-19 09:30:00,529.1,532.45,529.03,532.45,12465.0,529.1,532.45,529.03,532.45,12465.0
2024-03-19 10:00:00,532.48,533.5,530.81,532.64,11282.0,532.48,533.5,530.81,532.64,11282.0
2024-03-19 11:00:00,532.25,535.89,531.0,535.88,18532.0,532.25,535.89,531.0,535.88,18532.0
2024-03-19 12:00:00,535.88,536.45,534.2,535.02,16677.0,535.88,536.45,534.2,535.02,16677.0
2024-03-19 13:00:00,535.29,536.58,534.4,534.42,11490.0,535.29,536.58,534.4,534.42,11490.0
2024-03-19 14:00:00,533.9,534.47,533.24,533.78,5101.0,533.9,534.47,533.24,533.78,5101.0
2024-03-19 15:00:00,533.78,534.86,532.7,534.42,37212.0,533.78,534.86,532.7,534.42,37212.0
2024-03-20 09:30:00,533.27,535.48,528.94,530.52,24374.0,533.27,535.48,528.94,530.52,24374.0
2024-03-20 10:00:00,530.52,530.9,527.09,528.95,23359.0,530.52,530.9,527.09,528.95,23359.0
2024-03-20 11:00:00,529.01,529.81,526.06,527.75,18571.0,529.01,529.81,526.06,527.75,18571.0
2024-03-20 12:00:00,527.31,527.82,524.54,527.55,17474.0,527.31,527.82,524.54,527.55,17474.0
2024-03-20 13:00:00,527.81,527.81,526.39,527.21,5974.0,527.81,527.81,526.39,527.21,5974.0
2024-03-20 14:00:00,528.0,531.0,525.95,528.7,30502.0,528.0,531.0,525.95,528.7,30502.0
2024-03-20 15:00:00,528.59,530.78,527.42,529.56,35329.0,528.59,530.78,527.42,529.56,35329.0
2024-03-21 09:30:00,535.0,541.84,533.42,538.27,23836.0,535.0,541.84,533.42,538.27,23836.0
2024-03-21 10:00:00,538.1,540.0,535.79,540.0,21065.0,538.1,540.0,535.79,540.0,21065.0
2024-03-21 11:00:00,539.06,539.65,536.28,539.18,27447.0,539.06,539.65,536.28,539.18,27447.0
2024-03-21 12:00:00,538.7,538.82,535.28,535.28,13612.0,538.7,538.82,535.28,535.28,13612.0
2024-03-21 13:00:00,535.49,536.76,535.25,535.69,11145.0,535.49,536.76,535.25,535.69,11145.0
2024-03-21 14:00:00,535.67,536.23,532.76,532.76,12887.0,535.67,536.23,532.76,532.76,12887.0
2024-03-21 15:00:00,532.96,534.27,530.74,532.09,34552.0,532.96,534.27,530.74,532.09,34552.0
2024-03-22 09:30:00,532.92,537.78,531.71,533.28,7196.0,532.92,537.78,531.71,533.28,7196.0
2024-03-22 10:00:00,532.34,533.35,526.88,528.01,17455.0,532.34,533.35,526.88,528.01,17455.0
2024-03-22 11:00:00,528.37,530.7,528.08,530.15,12574.0,528.37,530.7,528.08,530.15,12574.0
2024-03-22 12:00:00,529.79,530.27,529.44,529.46,6127.0,529.79,530.27,529.44,529.46,6127.0
2024-03-22 13:00:00,529.69,532.75,529.69,532.34,9739.0,529.69,532.75,529.69,532.34,9739.0
2024-03-22 14:00:00,533.04,533.04,530.67,532.23,5740.0,533.04,533.04,530.67,532.23,5740.0
2024-03-22 15:00:00,532.26,532.79,530.51,530.71,14387.0,532.26,532.79,530.51,530.71,14387.0
2024-03-25 09:30:00,530.19,534.99,525.05,529.78,13378.0,530.19,534.99,525.05,529.78,13378.0
2024-03-25 10:00:00,529.0,529.72,525.45,525.45,17623.0,529.0,529.72,525.45,525.45,17623.0
2024-03-25 11:00:00,525.44,527.87,525.26,527.57,10237.0,525.44,527.87,525.26,527.57,10237.0
2024-03-25 12:00:00,527.81,528.54,525.6,526.23,10111.0,527.81,528.54,525.6,526.23,10111.0
2024-03-25 13:00:00,526.0,526.57,524.52,526.01,9772.0,526.0,526.57,524.52,526.01,9772.0
2024-03-25 14:00:00,525.88,528.41,525.72,528.41,18107.0,525.88,528.41,525.72,528.41,18107.0
2024-03-25 15:00:00,528.34,530.1,527.67,529.52,49472.0,528.34,530.1,527.67,529.52,49472.0
2024-03-26 09:30:00,528.27,532.34,526.15,532.3,10828.0,528.27,532.34,526.15,532.3,10828.0
2024-03-26 10:00:00,532.1,533.37,529.61,533.37,23181.0,532.1,533.37,529.61,533.37,23181.0
2024-03-26 11:00:00,533.77,533.77,530.0,530.23,16661.0,533.77,533.77,530.0,530.23,16661.0
2024-03-26 12:00:00,530.03,530.15,528.93,529.83,13805.0,530.03,530.15,528.93,529.83,13805.0
2024-03-26 13:00:00,530.05,530.05,528.21,528.42,12404.0,530.05,530.05,528.21,528.42,12404.0
2024-03-26 14:00:00,528.59,530.05,528.54,529.24,22691.0,528.59,530.05,528.54,529.24,22691.0
2024-03-26 15:00:00,528.94,531.0,528.57,530.85,47068.0,528.94,531.0,528.57,530.85,47068.0
2024-03-27 09:30:00,537.78,540.48,535.56,537.87,13028.0,537.78,540.48,535.56,537.87,13028.0
2024-03-27 10:00:00,538.06,538.06,534.97,535.65,7618.0,538.06,538.06,534.97,535.65,7618.0
2024-03-27 11:00:00,535.42,536.56,533.99,536.03,11349.0,535.42,536.56,533.99,536.03,11349.0
2024-03-27 12:00:00,536.13,537.89,535.61,536.54,4322.0,536.13,537.89,535.61,536.54,4322.0
2024-03-27 13:00:00,536.28,536.74,535.0,536.22,10979.0,536.28,536.74,535.0,536.22,10979.0
2024-03-27 14:00:00,536.62,539.65,536.4,538.58,13870.0,536.62,539.65,536.4,538.58,13870.0
2024-03-27 15:00:00,537.72,540.92,537.44,539.63,27185.0,537.72,540.92,537.44,539.63,27185.0
2024-03-28 09:30:00,542.2,542.45,537.39,541.53,11501.0,542.2,542.45,537.39,541.53,11501.0
2024-03-28 10:00:00,542.74,543.18,539.91,541.95,8928.0,542.74,543.18,539.91,541.95,8928.0
2024-03-28 11:00:00,542.23,543.33,541.02,543.29,5132.0,542.23,543.33,541.02,543.29,5132.0
2024-03-28 12:00:00,542.9,543.22,539.36,539.76,5125.0,542.9,543.22,539.36,539.76,5125.0
2024-03-28 13:00:00,539.74,540.71,539.46,540.51,2500.0,539.74,540.71,539.46,540.51,2500.0
2024-03-28 14:00:00,541.01,543.06,540.55,542.66,5494.0,541.01,543.06,540.55,542.66,5494.0
2024-03-28 15:00:00,542.56,543.23,539.57,539.93,24819.0,542.56,543.23,539.57,539.93,24819.0
2024-04-01 09:30:00,541.37,542.41,533.01,536.22,11517.0,541.37,542.41,533.01,536.22,11517.0
2024-04-01 10:00:00,534.23,535.63,530.88,532.79,15745.0,534.23,535.63,530.88,532.79,15745.0
2024-04-01 11:00:00,532.04,532.3,528.18,528.18,12516.0,532.04,532.3,528.18,528.18,12516.0
2024-04-01 12:00:00,528.32,531.82,528.11,531.05,18642.0,528.32,531.82,528.11,531.05,18642.0
2024-04-01 13:00:00,531.02,531.66,529.86,530.31,6127.0,531.02,531.66,529.86,530.31,6127.0
2024-04-01 14:00:00,530.85,530.96,529.08,530.05,3912.0,530.85,530.96,529.08,530.05,3912.0
2024-04-01 15:00:00,529.76,532.56,529.63,532.42,20972.0,529.76,532.56,529.63,532.42,20972.0
2024-04-02 09:30:00,527.6,527.6,518.53,520.61,18651.0,527.6,527.6,518.53,520.61,18651.0
2024-04-02 10:00:00,519.93,525.78,519.92,524.4,39914.0,519.93,525.78,519.92,524.4,39914.0
2024-04-02 11:00:00,524.49,526.7,523.9,524.62,12777.0,524.49,526.7,523.9,524.62,12777.0
2024-04-02 12:00:00,524.92,525.07,521.59,521.93,7693.0,524.92,525.07,521.59,521.93,7693.0
2024-04-02 13:00:00,521.67,522.29,521.16,521.36,6288.0,521.67,522.29,521.16,521.36,6288.0
2024-04-02 14:00:00,520.26,521.56,518.81,519.77,10107.0,520.26,521.56,518.81,519.77,10107.0
2024-04-02 15:00:00,519.25,522.14,519.25,521.93,17732.0,519.25,522.14,519.25,521.93,17732.0
2024-04-03 09:30:00,521.1,525.92,521.1,523.87,7241.0,521.1,525.92,521.1,523.87,7241.0
2024-04-03 10:00:00,523.89,528.56,523.41,527.46,19367.0,523.89,528.56,523.41,527.46,19367.0
2024-04-03 11:00:00,527.79,530.76,527.1,527.31,19886.0,527.79,530.76,527.1,527.31,19886.0
2024-04-03 12:00:00,527.01,528.64,526.15,526.81,6179.0,527.01,528.64,526.15,526.81,6179.0
2024-04-03 13:00:00,526.94,527.12,524.88,525.13,8099.0,526.94,527.12,524.88,525.13,8099.0
2024-04-03 14:00:00,525.3,525.79,523.98,524.18,8025.0,525.3,525.79,523.98,524.18,8025.0
2024-04-03 15:00:00,524.51,525.04,522.48,524.32,32416.0,524.51,525.04,522.48,524.32,32416.0
2024-04-04 09:30:00,530.69,531.64,528.13,528.75,6683.0,530.69,531.64,528.13,528.75,6683.0
2024-04-04 10:00:00,528.09,530.99,527.14,529.6,17184.0,528.09,530.99,527.14,529.6,17184.0
2024-04-04 11:00:00,529.07,531.25,528.01,530.47,10397.0,529.07,531.25,528.01,530.47,10397.0
2024-04-04 12:00:00,531.1,532.45,527.58,527.84,11312.0,531.1,532.45,527.58,527.84,11312.0
2024-04-04 13:00:00,527.53,528.91,527.52,527.7,10683.0,527.53,528.91,527.52,527.7,10683.0
2024-04-04 14:00:00,527.95,527.95,520.14,520.25,12445.0,527.95,527.95,520.14,520.25,12445.0
2024-04-04 15:00:00,519.97,519.97,516.81,518.07,36566.0,519.97,519.97,516.81,518.07,36566.0
2024-04-05 09:30:00,518.1,521.7,517.58,521.55,12798.0,518.1,521.7,517.58,521.55,12798.0
2024-04-05 10:00:00,520.83,523.11,519.86,522.79,20728.0,520.83,523.11,519.86,522.79,20728.0
2024-04-05 11:00:00,523.38,524.06,521.54,522.17,19487.0,523.38,524.06,521.54,522.17,19487.0
2024-04-05 12:00:00,522.25,522.31,519.86,520.5,13415.0,522.25,522.31,519.86,520.5,13415.0
2024-04-05 13:00:00,520.96,522.22,519.0,519.22,45547.0,520.96,522.22,519.0,519.22,45547.0
2024-04-05 14:00:00,518.95,520.4,516.92,518.56,16278.0,518.95,520.4,516.92,518.56,16278.0
2024-04-05 15:00:00,518.99,520.23,518.24,519.31,35905.0,518.99,520.23,518.24,519.31,35905.0
2024-04-08 09:30:00,519.83,521.04,515.57,517.13,21777.0,519.83,521.04,515.57,517.13,21777.0
2024-04-08 10:00:00,516.19,517.68,514.55,517.12,43255.0,516.19,517.68,514.55,517.12,43255.0
2024-04-08 11:00:00,516.66,516.66,513.67,514.6,27283.0,516.66,516.66,513.67,514.6,27283.0
2024-04-08 12:00:00,514.43,516.21,514.18,515.97,17600.0,514.43,516.21,514.18,515.97,17600.0
2024-04-08 13:00:00,515.97,516.99,515.16,516.59,17405.0,515.97,516.99,515.16,516.59,17405.0
2024-04-08 14:00:00,516.9,516.9,514.74,514.81,9978.0,516.9,516.9,514.74,514.81,9978.0
2024-04-08 15:00:00,515.33,515.56,512.63,514.43,40124.0,515.33,515.56,512.63,514.43,40124.0
2024-04-09 09:30:00,515.64,515.64,511.15,512.47,14973.0,515.64,515.64,511.15,512.47,14973.0
2024-04-09 10:00:00,512.99,516.23,510.5,512.75,15933.0,512.99,516.23,510.5,512.75,15933.0
2024-04-09 11:00:00,513.39,515.65,513.39,515.07,11499.0,513.39,515.65,513.39,515.07,11499.0
2024-04-09 12:00:00,514.8,518.29,514.01,518.26,7706.0,514.8,518.29,514.01,518.26,7706.0
2024-04-09 13:00:00,518.29,519.5,518.13,518.58,6270.0,518.29,519.5,518.13,518.58,6270.0
2024-04-09 14:00:00,518.44,519.5,517.47,518.76,8764.0,518.44,519.5,517.47,518.76,8764.0
2024-04-09 15:00:00,518.49,522.39,518.27,519.81,59977.0,518.49,522.39,518.27,519.81,59977.0
2024-04-10 09:30:00,510.35,512.72,501.75,502.91,28424.0,510.35,512.72,501.75,502.91,28424.0
2024-04-10 10:00:00,503.0,505.29,501.56,502.63,15291.0,503.0,505.29,501.56,502.63,15291.0
2024-04-10 11:00:00,502.93,504.11,500.68,501.82,31780.0,502.93,504.11,500.68,501.82,31780.0
2024-04-10 12:00:00,501.73,503.1,500.79,503.09,15100.0,501.73,503.1,500.79,503.09,15100.0
2024-04-10 13:00:00,503.3,504.52,501.22,503.92,18656.0,503.3,504.52,501.22,503.92,18656.0
2024-04-10 14:00:00,504.26,505.1,502.25,502.92,9809.0,504.26,505.1,502.25,502.92,9809.0
2024-04-10 15:00:00,503.52,506.18,502.99,503.95,36351.0,503.52,506.18,502.99,503.95,36351.0
2024-04-11 09:30:00,504.18,504.89,502.25,504.79,7004.0,504.18,504.89,502.25,504.79,7004.0
2024-04-11 10:00:00,504.3,507.26,503.5,504.56,15382.0,504.3,507.26,503.5,504.56,15382.0
2024-04-11 11:00:00,503.98,507.06,503.5,506.88,13876.0,503.98,507.06,503.5,506.88,13876.0
2024-04-11 12:00:00,506.63,506.63,504.31,505.85,5940.0,506.63,506.63,504.31,505.85,5940.0
2024-04-11 13:00:00,505.75,508.49,505.72,507.65,6870.0,505.75,508.49,505.72,507.65,6870.0
2024-04-11 14:00:00,508.07,509.12,505.86,505.89,11453.0,508.07,509.12,505.86,505.89,11453.0
2024-04-11 15:00:00,505.89,506.86,502.69,502.85,57356.0,505.89,506.86,502.69,502.85,57356.0
2024-04-12 09:30:00,497.5,501.44,496.27,498.28,14572.0,497.5,501.44,496.27,498.28,14572.0
2024-04-12 10:00:00,497.44,499.75,493.92,493.98,25864.0,497.44,499.75,493.92,493.98,25864.0
2024-04-12 11:00:00,494.5,496.71,494.5,496.0,32950.0,494.5,496.71,494.5,496.0,32950.0
2024-04-12 12:00:00,495.5,496.27,494.71,495.2,41042.0,495.5,496.27,494.71,495.2,41042.0
2024-04-12 13:00:00,495.41,495.41,492.99,493.86,31680.0,495.41,495.41,492.99,493.86,31680.0
2024-04-12 14:00:00,494.0,496.16,493.68,495.21,18420.0,494.0,496.16,493.68,495.21,18420.0
2024-04-12 15:00:00,495.23,498.64,495.05,497.79,55683.0,495.23,498.64,495.05,497.79,55683.0
2024-04-15 09:30:00,506.57,506.57,499.22,500.56,15999.0,506.57,506.57,499.22,500.56,15999.0
2024-04-15 10:00:00,500.51,500.51,495.59,496.26,15436.0,500.51,500.51,495.59,496.26,15436.0
2024-04-15 11:00:00,495.96,500.71,495.95,500.47,14229.0,495.96,500.71,495.95,500.47,14229.0
2024-04-15 12:00:00,500.29,500.74,499.29,499.67,12748.0,500.29,500.74,499.29,499.67,12748.0
2024-04-15 13:00:00,499.48,500.73,497.02,498.08,33737.0,499.48,500.73,497.02,498.08,33737.0
2024-04-15 14:00:00,497.97,497.97,491.7,492.52,32661.0,497.97,497.97,491.7,492.52,32661.0
2024-04-15 15:00:00,491.87,492.81,489.81,491.31,31454.0,491.87,492.81,489.81,491.31,31454.0
2024-04-16 09:30:00,490.62,493.61,488.76,490.89,13937.0,490.62,493.61,488.76,490.89,13937.0
2024-04-16 10:00:00,490.38,494.89,489.91,494.85,31765.0,490.38,494.89,489.91,494.85,31765.0
2024-04-16 11:00:00,494.49,495.93,492.62,493.24,81133.0,494.49,495.93,492.62,493.24,81133.0
2024-04-16 12:00:00,492.0,493.71,491.0,492.39,19235.0,492.0,493.71,491.0,492.39,19235.0
2024-04-16 13:00:00,492.31,495.32,492.03,493.96,12412.0,492.31,495.32,492.03,493.96,12412.0
2024-04-16 14:00:00,494.12,495.94,492.03,494.56,16437.0,494.12,495.94,492.03,494.56,16437.0
2024-04-16 15:00:00,494.36,494.36,489.25,489.3,72779.0,494.36,494.36,489.25,489.3,72779.0
2024-04-17 09:30:00,489.44,490.49,487.21,489.0,13750.0,489.44,490.49,487.21,489.0,13750.0
2024-04-17 10:00:00,488.37,488.37,481.34,482.11,19150.0,488.37,488.37,481.34,482.11,19150.0
2024-04-17 11:00:00,482.53,483.29,478.59,480.31,37988.0,482.53,483.29,478.59,480.31,37988.0
2024-04-17 12:00:00,479.89,481.22,478.32,480.96,36858.0,479.89,481.22,478.32,480.96,36858.0
2024-04-17 13:00:00,480.96,482.15,480.26,481.18,19239.0,480.96,482.15,480.26,481.18,19239.0
2024-04-17 14:00:00,481.3,481.94,478.11,478.16,21726.0,481.3,481.94,478.11,478.16,21726.0
2024-04-17 15:00:00,478.21,480.42,477.63,477.84,81175.0,478.21,480.42,477.63,477.84,81175.0
2024-04-18 09:30:00,478.29,482.97,475.56,477.92,25339.0,478.29,482.97,475.56,477.92,25339.0
2024-04-18 10:00:00,477.95,482.03,476.59,480.86,21671.0,477.95,482.03,476.59,480.86,21671.0
2024-04-18 11:00:00,481.57,483.1,481.32,482.55,16825.0,481.57,483.1,481.32,482.55,16825.0
2024-04-18 12:00:00,482.52,482.59,479.51,479.86,19473.0,482.52,482.59,479.51,479.86,19473.0
2024-04-18 13:00:00,480.05,480.25,476.52,477.39,15355.0,480.05,480.25,476.52,477.39,15355.0
2024-04-18 14:00:00,477.17,479.45,476.74,477.58,20572.0,477.17,479.45,476.74,477.58,20572.0
2024-04-18 15:00:00,477.38,478.58,476.18,477.91,40829.0,477.38,478.58,476.18,477.91,40829.0
2024-04-19 09:30:00,482.2,482.21,475.36,476.16,42933.0,482.2,482.21,475.36,476.16,42933.0
2024-04-19 10:00:00,476.73,477.64,474.33,475.89,23185.0,476.73,477.64,474.33,475.89,23185.0
2024-04-19 11:00:00,475.49,475.65,473.62,474.88,18330.0,475.49,475.65,473.62,474.88,18330.0
2024-04-19 12:00:00,475.11,476.0,473.85,475.35,21007.0,475.11,476.0,473.85,475.35,21007.0
2024-04-19 13:00:00,475.45,475.93,473.73,474.8,12993.0,475.45,475.93,473.73,474.8,12993.0
2024-04-19 14:00:00,474.87,475.18,471.41,472.7,36708.0,474.87,475.18,471.41,472.7,36708.0
2024-04-19 15:00:00,472.48,476.42,471.58,476.36,75101.0,472.48,476.42,471.58,476.36,75101.0
2024-04-22 09:30:00,481.12,481.12,473.86,476.76,17183.0,481.12,481.12,473.86,476.76,17183.0
2024-04-22 10:00:00,476.78,478.51,474.91,475.4,20402.0,476.78,478.51,474.91,475.4,20402.0
2024-04-22 11:00:00,475.47,476.12,474.36,476.12,16266.0,475.47,476.12,474.36,476.12,16266.0
2024-04-22 12:00:00,476.52,476.83,474.72,476.6,13744.0,476.52,476.83,474.72,476.6,13744.0
2024-04-22 13:00:00,476.65,480.31,476.29,479.99,17990.0,476.65,480.31,476.29,479.99,17990.0
2024-04-22 14:00:00,479.89,481.94,479.43,481.31,17510.0,479.89,481.94,479.43,481.31,17510.0
2024-04-22 15:00:00,481.0,481.71,479.18,479.57,44040.0,481.0,481.71,479.18,479.57,44040.0
2024-04-23 09:30:00,482.6,487.93,481.49,487.46,21316.0,482.6,487.93,481.49,487.46,21316.0
2024-04-23 10:00:00,487.6,489.01,486.03,489.01,21426.0,487.6,489.01,486.03,489.01,21426.0
2024-04-23 11:00:00,489.0,489.82,487.11,488.85,19122.0,489.0,489.82,487.11,488.85,19122.0
2024-04-23 12:00:00,488.31,490.08,487.94,490.08,7818.0,488.31,490.08,487.94,490.08,7818.0
2024-04-23 13:00:00,490.07,493.02,489.85,492.89,20741.0,490.07,493.02,489.85,492.89,20741.0
2024-04-23 14:00:00,492.94,493.75,491.96,493.09,41292.0,492.94,493.75,491.96,493.09,41292.0
2024-04-23 15:00:00,493.34,494.45,491.58,493.8,95355.0,493.34,494.45,491.58,493.8,95355.0
2024-04-24 09:30:00,489.24,497.4,487.88,494.19,24605.0,489.24,497.4,487.88,494.19,24605.0
2024-04-24 10:00:00,493.8,495.67,490.76,490.94,47069.0,493.8,495.67,490.76,490.94,47069.0
2024-04-24 11:00:00,491.51,495.7,491.19,493.31,22027.0,491.51,495.7,491.19,493.31,22027.0
2024-04-24 12:00:00,493.92,494.01,490.04,493.11,20556.0,493.92,494.01,490.04,493.11,20556.0
2024-04-24 13:00:00,492.57,495.1,491.94,494.86,8447.0,492.57,495.1,491.94,494.86,8447.0
2024-04-24 14:00:00,494.75,494.76,492.66,492.98,10201.0,494.75,494.76,492.66,492.98,10201.0
2024-04-24 15:00:00,492.79,495.3,492.39,494.4,39462.0,492.79,495.3,492.39,494.4,39462.0
2024-04-25 09:30:00,494.82,494.82,483.67,484.89,16047.0,494.82,494.82,483.67,484.89,16047.0
2024-04-25 10:00:00,483.65,484.11,479.88,481.55,17273.0,483.65,484.11,479.88,481.55,17273.0
2024-04-25 11:00:00,481.89,483.3,481.01,482.97,12791.0,481.89,483.3,481.01,482.97,12791.0
2024-04-25 12:00:00,483.15,483.85,481.67,483.85,12763.0,483.15,483.85,481.67,483.85,12763.0
2024-04-25 13:00:00,483.71,489.45,483.52,489.45,26225.0,483.71,489.45,483.52,489.45,26225.0
2024-04-25 14:00:00,489.37,490.02,487.63,489.0,11746.0,489.37,490.02,487.63,489.0,11746.0
2024-04-25 15:00:00,489.22,491.08,487.3,489.39,32332.0,489.22,491.08,487.3,489.39,32332.0
2024-04-26 09:30:00,484.03,494.94,484.03,494.46,16847.0,484.03,494.94,484.03,494.46,16847.0
2024-04-26 10:00:00,494.76,497.0,494.07,495.79,34279.0,494.76,497.0,494.07,495.79,34279.0
2024-04-26 11:00:00,495.95,497.16,493.45,495.02,22296.0,495.95,497.16,493.45,495.02,22296.0
2024-04-26 12:00:00,494.71,495.61,494.4,495.44,12564.0,494.71,495.61,494.4,495.44,12564.0
2024-04-26 13:00:00,495.6,497.95,495.59,497.34,28505.0,495.6,497.95,495.59,497.34,28505.0
2024-04-26 14:00:00,497.58,498.75,496.79,498.75,18934.0,497.58,498.75,496.79,498.75,18934.0
2024-04-26 15:00:00,498.5,500.48,498.07,499.41,78293.0,498.5,500.48,498.07,499.41,78293.0
2024-04-29 09:30:00,500.47,508.88,500.47,503.44,15966.0,500.47,508.88,500.47,503.44,15966.0
2024-04-29 10:00:00,503.09,505.99,501.65,505.73,32416.0,503.09,505.99,501.65,505.73,32416.0
2024-04-29 11:00:00,505.68,506.91,504.19,506.88,15217.0,505.68,506.91,504.19,506.88,15217.0
2024-04-29 12:00:00,507.09,507.8,505.87,506.25,11009.0,507.09,507.8,505.87,506.25,11009.0
2024-04-29 13:00:00,506.23,506.59,504.11,504.56,8767.0,506.23,506.59,504.11,504.56,8767.0
2024-04-29 14:00:00,504.32,504.65,502.27,503.32,9680.0,504.32,504.65,502.27,503.32,9680.0
2024-04-29 15:00:00,502.99,505.77,501.28,505.62,55965.0,502.99,505.77,501.28,505.62,55965.0
2024-04-30 09:30:00,503.37,506.59,499.12,504.78,36210.0,503.37,506.59,499.12,504.78,36210.0
2024-04-30 10:00:00,504.84,506.44,504.05,504.62,51800.0,504.84,506.44,504.05,504.62,51800.0
2024-04-30 11:00:00,504.67,504.7,497.6,499.35,47010.0,504.67,504.7,497.6,499.35,47010.0
2024-04-30 12:00:00,499.44,499.44,492.61,492.82,29979.0,499.44,499.44,492.61,492.82,29979.0
2024-04-30 13:00:00,492.47,496.62,491.8,496.3,29109.0,492.47,496.62,491.8,496.3,29109.0
2024-04-30 14:00:00,496.27,496.53,494.0,495.07,27356.0,496.27,496.53,494.0,495.07,27356.0
2024-04-30 15:00:00,495.02,495.76,492.07,493.17,95931.0,495.02,495.76,492.07,493.17,95931.0
2024-05-01 09:30:00,473.0,485.0,462.0,476.38,82251.0,473.0,485.0,462.0,476.38,82251.0
2024-05-01 10:00:00,477.86,477.86,470.25,474.66,73863.0,477.86,477.86,470.25,474.66,73863.0
2024-05-01 11:00:00,474.66,477.55,470.96,473.63,63614.0,474.66,477.55,470.96,473.63,63614.0
2024-05-01 12:00:00,473.9,478.09,468.92,469.3,50836.0,473.9,478.09,468.92,469.3,50836.0
2024-05-01 13:00:00,468.81,468.93,462.17,462.54,39218.0,468.81,468.93,462.17,462.54,39218.0
2024-05-01 14:00:00,462.7,479.74,462.69,478.25,60145.0,462.7,479.74,462.69,478.25,60145.0
2024-05-01 15:00:00,478.72,479.86,468.0,468.0,126585.0,478.72,479.86,468.0,468.0,126585.0
2024-05-02 09:30:00,465.6,473.39,465.6,472.15,27033.0,465.6,473.39,465.6,472.15,27033.0
2024-05-02 10:00:00,471.79,475.4,467.42,474.43,47842.0,471.79,475.4,467.42,474.43,47842.0
2024-05-02 11:00:00,474.16,476.49,473.7,476.34,20275.0,474.16,476.49,473.7,476.34,20275.0
2024-05-02 12:00:00,476.53,476.53,472.65,473.24,13209.0,476.53,476.53,472.65,473.24,13209.0
2024-05-02 13:00:00,473.37,474.51,472.96,474.34,12149.0,473.37,474.51,472.96,474.34,12149.0
2024-05-02 14:00:00,474.13,476.07,474.05,475.41,12239.0,474.13,476.07,474.05,475.41,12239.0
2024-05-02 15:00:00,475.13,477.67,474.46,476.2,45889.0,475.13,477.67,474.46,476.2,45889.0
2024-05-03 09:30:00,485.82,493.98,480.72,481.8,20148.0,485.82,493.98,480.72,481.8,20148.0
2024-05-03 10:00:00,480.85,484.9,478.95,481.36,51796.0,480.85,484.9,478.95,481.36,51796.0
2024-05-03 11:00:00,480.4,481.33,479.11,480.71,30605.0,480.4,481.33,479.11,480.71,30605.0
2024-05-03 12:00:00,480.67,481.11,478.98,479.6,25259.0,480.67,481.11,478.98,479.6,25259.0
2024-05-03 13:00:00,479.74,481.25,478.45,480.55,15206.0,479.74,481.25,478.45,480.55,15206.0
2024-05-03 14:00:00,480.47,481.98,479.33,481.98,21650.0,480.47,481.98,479.33,481.98,21650.0
2024-05-03 15:00:00,482.14,482.97,480.18,480.52,54841.0,482.14,482.97,480.18,480.52,54841.0
2024-05-06 09:30:00,481.85,484.99,474.76,475.35,8374.0,481.85,484.99,474.76,475.35,8374.0
2024-05-06 10:00:00,475.74,477.41,473.8,476.13,10807.0,475.74,477.41,473.8,476.13,10807.0
2024-05-06 11:00:00,475.98,478.56,475.31,478.37,7881.0,475.98,478.56,475.31,478.37,7881.0
2024-05-06 12:00:00,478.36,478.36,474.69,475.02,12198.0,478.36,478.36,474.69,475.02,12198.0
2024-05-06 13:00:00,475.27,477.67,474.85,475.71,11740.0,475.27,477.67,474.85,475.71,11740.0
2024-05-06 14:00:00,475.64,476.63,475.21,475.23,7800.0,475.64,476.63,475.21,475.23,7800.0
2024-05-06 15:00:00,475.15,476.92,474.17,476.88,35719.0,475.15,476.92,474.17,476.88,35719.0
2024-05-07 09:30:00,478.41,482.22,478.12,478.8,10334.0,478.41,482.22,478.12,478.8,10334.0
2024-05-07 10:00:00,479.07,486.12,479.07,485.4,28198.0,479.07,486.12,479.07,485.4,28198.0
2024-05-07 11:00:00,486.16,486.16,483.87,485.52,5745.0,486.16,486.16,483.87,485.52,5745.0
2024-05-07 12:00:00,485.19,485.8,483.77,485.53,10687.0,485.19,485.8,483.77,485.53,10687.0
2024-05-07 13:00:00,485.54,485.6,482.15,483.06,11605.0,485.54,485.6,482.15,483.06,11605.0
2024-05-07 14:00:00,482.81,483.6,482.71,483.14,6834.0,482.81,483.6,482.71,483.14,6834.0
2024-05-07 15:00:00,483.13,485.62,482.94,484.22,50173.0,483.13,485.62,482.94,484.22,50173.0
2024-05-08 09:30:00,481.8,481.8,476.59,478.58,15813.0,481.8,481.8,476.59,478.58,15813.0
2024-05-08 10:00:00,478.9,478.9,475.97,477.84,23849.0,478.9,478.9,475.97,477.84,23849.0
2024-05-08 11:00:00,478.2,484.33,477.0,483.84,31616.0,478.2,484.33,477.0,483.84,31616.0
2024-05-08 12:00:00,483.96,486.21,483.25,485.23,34417.0,483.96,486.21,483.25,485.23,34417.0
2024-05-08 13:00:00,485.28,486.07,483.56,485.77,15242.0,485.28,486.07,483.56,485.77,15242.0
2024-05-08 14:00:00,485.72,486.97,485.46,485.52,18566.0,485.72,486.97,485.46,485.52,18566.0
2024-05-08 15:00:00,485.21,487.37,485.21,487.15,65654.0,485.21,487.37,485.21,487.15,65654.0
2024-05-09 09:30:00,488.28,493.94,488.28,490.55,10145.0,488.28,493.94,488.28,490.55,10145.0
2024-05-09 10:00:00,489.96,494.09,489.93,493.32,27533.0,489.96,494.09,489.93,493.32,27533.0
2024-05-09 11:00:00,493.36,499.5,493.05,497.39,51041.0,493.36,499.5,493.05,497.39,51041.0
2024-05-09 12:00:00,497.04,500.91,497.04,500.64,24698.0,497.04,500.91,497.04,500.64,24698.0
2024-05-09 13:00:00,500.52,503.05,500.03,501.62,26072.0,500.52,503.05,500.03,501.62,26072.0
2024-05-09 14:00:00,501.36,505.07,501.1,504.81,22977.0,501.36,505.07,501.1,504.81,22977.0
2024-05-09 15:00:00,504.81,504.82,500.08,500.91,52155.0,504.81,504.82,500.08,500.91,52155.0
2024-05-10 09:30:00,502.42,509.33,501.68,506.77,22895.0,502.42,509.33,501.68,506.77,22895.0
2024-05-10 10:00:00,505.55,507.9,503.13,506.65,24374.0,505.55,507.9,503.13,506.65,24374.0
2024-05-10 11:00:00,506.73,507.58,505.37,507.5,24580.0,506.73,507.58,505.37,507.5,24580.0
2024-05-10 12:00:00,507.61,507.61,505.91,507.09,8089.0,507.61,507.61,505.91,507.09,8089.0
2024-05-10 13:00:00,506.58,507.8,505.87,507.72,10132.0,506.58,507.8,505.87,507.72,10132.0
2024-05-10 14:00:00,507.44,508.74,506.86,508.53,15561.0,507.44,508.74,506.86,508.53,15561.0
2024-05-10 15:00:00,508.8,510.62,507.83,510.19,37077.0,508.8,510.62,507.83,510.19,37077.0
2024-05-13 09:30:00,513.49,513.81,510.53,513.37,10936.0,513.49,513.81,510.53,513.37,10936.0
2024-05-13 10:00:00,513.92,514.62,506.95,507.39,11645.0,513.92,514.62,506.95,507.39,11645.0
2024-05-13 11:00:00,507.18,507.96,503.11,503.11,20651.0,507.18,507.96,503.11,503.11,20651.0
2024-05-13 12:00:00,503.36,504.57,502.05,503.39,24317.0,503.36,504.57,502.05,503.39,24317.0
2024-05-13 13:00:00,502.66,503.89,501.23,503.06,16653.0,502.66,503.89,501.23,503.06,16653.0
2024-05-13 14:00:00,502.94,503.69,502.04,503.44,10452.0,502.94,503.69,502.04,503.44,10452.0
2024-05-13 15:00:00,503.22,504.45,502.55,503.29,32819.0,503.22,504.45,502.55,503.29,32819.0
2024-05-14 09:30:00,505.76,514.99,505.37,514.67,19180.0,505.76,514.99,505.37,514.67,19180.0
2024-05-14 10:00:00,513.91,514.82,510.5,511.89,46724.0,513.91,514.82,510.5,511.89,46724.0
2024-05-14 11:00:00,511.74,512.59,511.59,511.93,24690.0,511.74,512.59,511.59,511.93,24690.0
2024-05-14 12:00:00,512.05,515.09,512.05,515.09,19439.0,512.05,515.09,512.05,515.09,19439.0
2024-05-14 13:00:00,515.25,516.44,513.05,516.12,42260.0,515.25,516.44,513.05,516.12,42260.0
2024-05-14 14:00:00,516.07,520.18,515.92,519.63,29873.0,516.07,520.18,515.92,519.63,29873.0
2024-05-14 15:00:00,519.68,522.38,519.16,521.28,99015.0,519.68,522.38,519.16,521.28,99015.0
2024-05-15 09:30:00,523.68,539.69,523.68,538.81,39765.0,523.68,539.69,523.68,538.81,39765.0
2024-05-15 10:00:00,537.94,541.89,537.24,538.87,36368.0,537.94,541.89,537.24,538.87,36368.0
2024-05-15 11:00:00,539.52,545.0,538.42,541.5,66783.0,539.52,545.0,538.42,541.5,66783.0
2024-05-15 12:00:00,541.5,546.67,540.63,546.22,49009.0,541.5,546.67,540.63,546.22,49009.0
2024-05-15 13:00:00,546.52,547.16,544.45,546.95,33399.0,546.52,547.16,544.45,546.95,33399.0
2024-05-15 14:00:00,546.75,546.97,544.8,545.29,48625.0,546.75,546.97,544.8,545.29,48625.0
2024-05-15 15:00:00,544.93,548.88,544.87,548.7,124021.0,544.93,548.88,544.87,548.7,124021.0
2024-05-16 09:30:00,544.76,547.22,542.08,545.0,25278.0,544.76,547.22,542.08,545.0,25278.0
2024-05-16 10:00:00,545.07,545.07,538.91,540.6,53108.0,545.07,545.07,538.91,540.6,53108.0
2024-05-16 11:00:00,540.94,541.66,539.05,540.98,25718.0,540.94,541.66,539.05,540.98,25718.0
2024-05-16 12:00:00,540.9,543.27,540.9,541.96,16259.0,540.9,543.27,540.9,541.96,16259.0
2024-05-16 13:00:00,541.82,542.82,541.81,542.37,10128.0,541.82,542.82,541.81,542.37,10128.0
2024-05-16 14:00:00,542.39,542.39,539.72,542.03,35017.0,542.39,542.39,539.72,542.03,35017.0
2024-05-16 15:00:00,541.54,543.76,540.77,541.25,47787.0,541.54,543.76,540.77,541.25,47787.0
2024-05-17 09:30:00,540.94,543.11,540.08,541.36,26888.0,540.94,543.11,540.08,541.36,26888.0
2024-05-17 10:00:00,540.61,543.54,539.44,543.54,28989.0,540.61,543.54,539.44,543.54,28989.0
2024-05-17 11:00:00,543.46,543.46,539.21,540.08,14531.0,543.46,543.46,539.21,540.08,14531.0
2024-05-17 12:00:00,540.41,540.65,538.43,539.8,10987.0,540.41,540.65,538.43,539.8,10987.0
2024-05-17 13:00:00,539.8,540.08,538.58,539.88,10811.0,539.8,540.08,538.58,539.88,10811.0
2024-05-17 14:00:00,539.95,542.03,539.63,542.03,9200.0,539.95,542.03,539.63,542.03,9200.0
2024-05-17 15:00:00,541.82,543.85,541.51,543.83,60274.0,541.82,543.85,541.51,543.83,60274.0
2024-05-20 09:30:00,543.67,545.43,535.83,535.83,39782.0,543.67,545.43,535.83,535.83,39782.0
2024-05-20 10:00:00,536.39,538.0,532.19,532.58,44757.0,536.39,538.0,532.19,532.58,44757.0
2024-05-20 11:00:00,532.71,532.71,529.29,530.48,28323.0,532.71,532.71,529.29,530.48,28323.0
2024-05-20 12:00:00,530.74,532.74,530.36,530.91,11410.0,530.74,532.74,530.36,530.91,11410.0
2024-05-20 13:00:00,531.22,531.57,530.38,530.76,6104.0,531.22,531.57,530.38,530.76,6104.0
2024-05-20 14:00:00,530.56,531.55,529.1,531.09,11531.0,530.56,531.55,529.1,531.09,11531.0
2024-05-20 15:00:00,531.07,531.28,528.84,530.48,38845.0,531.07,531.28,528.84,530.48,38845.0
2024-05-21 09:30:00,524.93,528.4,523.68,524.84,13832.0,524.93,528.4,523.68,524.84,13832.0
2024-05-21 10:00:00,524.84,529.18,524.78,525.45,29788.0,524.84,529.18,524.78,525.45,29788.0
2024-05-21 11:00:00,525.34,526.46,523.12,523.23,51801.0,525.34,526.46,523.12,523.23,51801.0
2024-05-21 12:00:00,523.23,525.02,522.76,524.22,11866.0,523.23,525.02,522.76,524.22,11866.0
2024-05-21 13:00:00,523.95,523.95,521.54,522.22,15938.0,523.95,523.95,521.54,522.22,15938.0
2024-05-21 14:00:00,522.32,523.02,520.27,520.52,18422.0,522.32,523.02,520.27,520.52,18422.0
2024-05-21 15:00:00,520.26,521.22,518.4,518.44,43992.0,520.26,521.22,518.4,518.44,43992.0
2024-05-22 09:30:00,520.58,522.65,518.51,519.48,12684.0,520.58,522.65,518.51,519.48,12684.0
2024-05-22 10:00:00,519.66,521.45,517.77,518.38,39942.0,519.66,521.45,517.77,518.38,39942.0
2024-05-22 11:00:00,518.75,520.89,517.55,520.1,32936.0,518.75,520.89,517.55,520.1,32936.0
2024-05-22 12:00:00,519.78,521.23,519.72,520.2,14403.0,519.78,521.23,519.72,520.2,14403.0
2024-05-22 13:00:00,520.39,520.76,519.44,520.32,27484.0,520.39,520.76,519.44,520.32,27484.0
2024-05-22 14:00:00,520.14,520.14,518.07,519.67,4415.0,520.14,520.14,518.07,519.67,4415.0
2024-05-22 15:00:00,519.57,519.57,516.25,518.12,48480.0,519.57,519.57,516.25,518.12,48480.0
2024-05-23 09:30:00,522.01,522.01,511.78,518.37,21994.0,522.01,522.01,511.78,518.37,21994.0
2024-05-23 10:00:00,518.32,519.38,515.83,517.73,20593.0,518.32,519.38,515.83,517.73,20593.0
2024-05-23 11:00:00,517.51,524.14,517.51,522.44,26347.0,517.51,524.14,517.51,522.44,26347.0
2024-05-23 12:00:00,522.26,524.82,521.68,523.19,13039.0,522.26,524.82,521.68,523.19,13039.0
2024-05-23 13:00:00,523.3,524.79,518.56,518.95,34023.0,523.3,524.79,518.56,518.95,34023.0
2024-05-23 14:00:00,518.56,518.56,512.77,512.98,19691.0,518.56,518.56,512.77,512.98,19691.0
2024-05-23 15:00:00,512.74,517.07,512.52,516.17,55380.0,512.74,517.07,512.52,516.17,55380.0
2024-05-24 09:30:00,518.9,519.27,514.3,516.0,8744.0,518.9,519.27,514.3,516.0,8744.0
2024-05-24 10:00:00,517.71,517.85,515.04,517.82,9420.0,517.71,517.85,515.04,517.82,9420.0
2024-05-24 11:00:00,517.28,521.39,517.28,519.88,9567.0,517.28,521.39,517.28,519.88,9567.0
2024-05-24 12:00:00,520.31,523.22,520.31,522.37,10733.0,520.31,523.22,520.31,522.37,10733.0
2024-05-24 13:00:00,522.84,524.35,522.23,522.82,7631.0,522.84,524.35,522.23,522.82,7631.0
2024-05-24 14:00:00,523.1,523.48,520.95,520.95,4281.0,523.1,523.48,520.95,520.95,4281.0
2024-05-24 15:00:00,521.1,521.36,516.49,516.49,17005.0,521.1,521.36,516.49,516.49,17005.0
2024-05-28 09:30:00,514.24,514.24,509.51,512.57,14543.0,514.24,514.24,509.51,512.57,14543.0
2024-05-28 10:00:00,512.93,513.61,503.99,505.31,35706.0,512.93,513.61,503.99,505.31,35706.0
2024-05-28 11:00:00,505.31,505.35,501.81,502.16,22812.0,505.31,505.35,501.81,502.16,22812.0
2024-05-28 12:00:00,502.11,503.96,501.84,502.56,12710.0,502.11,503.96,501.84,502.56,12710.0
2024-05-28 13:00:00,502.41,504.05,501.89,501.98,11205.0,502.41,504.05,501.89,501.98,11205.0
2024-05-28 14:00:00,502.15,504.91,502.13,503.46,18367.0,502.15,504.91,502.13,503.46,18367.0
2024-05-28 15:00:00,503.15,506.16,503.04,505.15,56288.0,503.15,506.16,503.04,505.15,56288.0
2024-05-29 09:30:00,500.0,506.55,496.08,504.42,14511.0,500.0,506.55,496.08,504.42,14511.0
2024-05-29 10:00:00,504.42,507.37,502.28,507.25,19685.0,504.42,507.37,502.28,507.25,19685.0
2024-05-29 11:00:00,506.54,506.75,504.36,505.37,38684.0,506.54,506.75,504.36,505.37,38684.0
2024-05-29 12:00:00,505.32,506.37,503.97,505.47,18716.0,505.32,506.37,503.97,505.47,18716.0
2024-05-29 13:00:00,505.21,505.95,503.29,503.92,16140.0,505.21,505.95,503.29,503.92,16140.0
2024-05-29 14:00:00,504.21,504.22,498.47,498.47,18796.0,504.21,504.22,498.47,498.47,18796.0
2024-05-29 15:00:00,498.77,500.14,497.66,497.92,49868.0,498.77,500.14,497.66,497.92,49868.0
2024-05-30 09:30:00,500.69,501.93,496.41,499.6,20981.0,500.69,501.93,496.41,499.6,20981.0
2024-05-30 10:00:00,499.6,500.35,497.51,499.41,28573.0,499.6,500.35,497.51,499.41,28573.0
2024-05-30 11:00:00,499.41,500.93,498.77,499.02,13144.0,499.41,500.93,498.77,499.02,13144.0
2024-05-30 12:00:00,498.87,500.25,495.04,499.7,31184.0,498.87,500.25,495.04,499.7,31184.0
2024-05-30 13:00:00,500.09,500.28,496.17,496.69,15609.0,500.09,500.28,496.17,496.69,15609.0
2024-05-30 14:00:00,496.75,497.92,495.54,496.86,21300.0,496.75,497.92,495.54,496.86,21300.0
2024-05-30 15:00:00,496.87,500.09,495.67,500.03,56526.0,496.87,500.09,495.67,500.03,56526.0
2024-05-31 09:30:00,500.17,504.72,496.0,496.66,23928.0,500.17,504.72,496.0,496.66,23928.0
2024-05-31 10:00:00,497.36,498.73,491.16,491.84,60780.0,497.36,498.73,491.16,491.84,60780.0
2024-05-31 11:00:00,491.95,496.1,491.76,492.83,54997.0,491.95,496.1,491.76,492.83,54997.0
2024-05-31 12:00:00,493.0,494.86,491.91,492.68,21942.0,493.0,494.86,491.91,492.68,21942.0
2024-05-31 13:00:00,492.96,493.67,491.86,493.34,16298.0,492.96,493.67,491.86,493.34,16298.0
2024-05-31 14:00:00,493.25,494.42,491.37,492.3,13035.0,493.25,494.42,491.37,492.3,13035.0
2024-05-31 15:00:00,492.65,498.06,491.54,497.14,64955.0,492.65,498.06,491.54,497.14,64955.0
2024-06-03 09:30:00,495.28,498.42,490.0,490.44,18125.0,495.28,498.42,490.0,490.44,18125.0
2024-06-03 10:00:00,491.79,492.88,486.98,490.53,23732.0,491.79,492.88,486.98,490.53,23732.0
2024-06-03 11:00:00,490.52,493.0,489.23,489.63,19288.0,490.52,493.0,489.23,489.63,19288.0
2024-06-03 12:00:00,489.8,491.85,488.31,489.5,28542.0,489.8,491.85,488.31,489.5,28542.0
2024-06-03 13:00:00,489.37,491.83,488.93,490.06,16541.0,489.37,491.83,488.93,490.06,16541.0
2024-06-03 14:00:00,490.03,491.7,489.84,491.43,20027.0,490.03,491.7,489.84,491.43,20027.0
2024-06-03 15:00:00,491.71,493.62,491.34,492.45,40615.0,491.71,493.62,491.34,492.45,40615.0
2024-06-04 09:30:00,491.25,492.0,483.01,486.99,61040.0,491.25,492.0,483.01,486.99,61040.0
2024-06-04 10:00:00,486.84,491.32,485.01,488.63,58318.0,486.84,491.32,485.01,488.63,58318.0
2024-06-04 11:00:00,488.5,491.71,488.09,488.49,16229.0,488.5,491.71,488.09,488.49,16229.0
2024-06-04 12:00:00,488.9,490.99,487.47,490.64,12030.0,488.9,490.99,487.47,490.64,12030.0
2024-06-04 13:00:00,490.39,490.5,488.62,490.17,10704.0,490.39,490.5,488.62,490.17,10704.0
2024-06-04 14:00:00,490.5,491.0,487.96,488.04,69272.0,490.5,491.0,487.96,488.04,69272.0
2024-06-04 15:00:00,487.84,491.85,486.12,491.04,137017.0,487.84,491.85,486.12,491.04,137017.0
2024-06-05 09:30:00,494.4,497.49,493.0,495.74,7183.0,494.4,497.49,493.0,495.74,7183.0
2024-06-05 10:00:00,494.59,496.72,493.74,496.24,8913.0,494.59,496.72,493.74,496.24,8913.0
2024-06-05 11:00:00,495.79,498.6,495.79,496.21,9637.0,495.79,498.6,495.79,496.21,9637.0
2024-06-05 12:00:00,496.18,497.73,495.83,497.02,16442.0,496.18,497.73,495.83,497.02,16442.0
2024-06-05 13:00:00,496.91,497.66,496.19,496.96,13775.0,496.91,497.66,496.19,496.96,13775.0
2024-06-05 14:00:00,496.95,498.15,495.65,497.0,35493.0,496.95,498.15,495.65,497.0,35493.0
2024-06-05 15:00:00,496.83,497.24,495.46,495.71,59081.0,496.83,497.24,495.46,495.71,59081.0
2024-06-06 09:30:00,492.49,497.07,490.31,496.41,11544.0,492.49,497.07,490.31,496.41,11544.0
2024-06-06 10:00:00,496.8,502.51,495.15,499.68,30198.0,496.8,502.51,495.15,499.68,30198.0
2024-06-06 11:00:00,500.18,501.93,499.55,500.16,12046.0,500.18,501.93,499.55,500.16,12046.0
2024-06-06 12:00:00,500.12,502.39,500.11,501.81,9041.0,500.12,502.39,500.11,501.81,9041.0
2024-06-06 13:00:00,501.32,502.13,499.17,499.51,13935.0,501.32,502.13,499.17,499.51,13935.0
2024-06-06 14:00:00,499.54,499.74,497.02,497.83,14109.0,499.54,499.74,497.02,497.83,14109.0
2024-06-06 15:00:00,497.44,498.59,497.44,497.84,73852.0,497.44,498.59,497.44,497.84,73852.0
2024-06-07 09:30:00,494.44,497.04,493.99,496.03,6921.0,494.44,497.04,493.99,496.03,6921.0
2024-06-07 10:00:00,495.92,498.48,493.2,497.64,13953.0,495.92,498.48,493.2,497.64,13953.0
2024-06-07 11:00:00,497.12,498.6,496.83,498.58,9250.0,497.12,498.6,496.83,498.58,9250.0
2024-06-07 12:00:00,498.59,500.85,498.13,500.85,10762.0,498.59,500.85,498.13,500.85,10762.0
2024-06-07 13:00:00,500.84,501.2,498.12,498.12,7261.0,500.84,501.2,498.12,498.12,7261.0
2024-06-07 14:00:00,497.31,498.98,495.39,498.56,14910.0,497.31,498.98,495.39,498.56,14910.0
2024-06-07 15:00:00,498.17,499.11,496.28,496.81,33958.0,498.17,499.11,496.28,496.81,33958.0
2024-06-10 09:30:00,492.74,500.95,492.74,499.9,9676.0,492.74,500.95,492.74,499.9,9676.0
2024-06-10 10:00:00,501.03,508.96,500.83,507.75,29523.0,501.03,508.96,500.83,507.75,29523.0
2024-06-10 11:00:00,507.5,510.01,506.86,509.54,18608.0,507.5,510.01,506.86,509.54,18608.0
2024-06-10 12:00:00,509.99,511.92,509.21,511.16,13937.0,509.99,511.92,509.21,511.16,13937.0
2024-06-10 13:00:00,510.88,511.53,508.35,509.91,12539.0,510.88,511.53,508.35,509.91,12539.0
2024-06-10 14:00:00,509.79,510.14,508.03,510.14,20659.0,509.79,510.14,508.03,510.14,20659.0
2024-06-10 15:00:00,510.0,510.0,504.38,508.49,86579.0,510.0,510.0,504.38,508.49,86579.0
2024-06-11 09:30:00,506.54,506.55,501.52,503.02,10556.0,506.54,506.55,501.52,503.02,10556.0
2024-06-11 10:00:00,502.25,505.36,501.86,503.95,11431.0,502.25,505.36,501.86,503.95,11431.0
2024-06-11 11:00:00,503.7,504.24,502.21,504.01,24677.0,503.7,504.24,502.21,504.01,24677.0
2024-06-11 12:00:00,504.07,506.03,503.8,505.31,12359.0,504.07,506.03,503.8,505.31,12359.0
2024-06-11 13:00:00,505.58,506.53,504.96,506.5,9437.0,505.58,506.53,504.96,506.5,9437.0
2024-06-11 14:00:00,506.46,508.02,504.98,505.78,11450.0,506.46,508.02,504.98,505.78,11450.0
2024-06-11 15:00:00,505.93,506.47,503.98,506.37,39565.0,505.93,506.47,503.98,506.37,39565.0
2024-06-12 09:30:00,512.0,518.78,512.0,515.5,25460.0,512.0,518.78,512.0,515.5,25460.0
2024-06-12 10:00:00,514.88,521.18,512.68,518.84,31761.0,514.88,521.18,512.68,518.84,31761.0
2024-06-12 11:00:00,518.57,521.52,517.86,518.01,26272.0,518.57,521.52,517.86,518.01,26272.0
2024-06-12 12:00:00,518.0,518.0,515.21,515.22,14141.0,518.0,518.0,515.21,515.22,14141.0
2024-06-12 13:00:00,515.56,515.65,512.12,513.32,18094.0,515.56,515.65,512.12,513.32,18094.0
2024-06-12 14:00:00,513.2,513.59,509.47,513.14,9902.0,513.2,513.59,509.47,513.14,9902.0
2024-06-12 15:00:00,512.75,516.83,511.84,514.0,26416.0,512.75,516.83,511.84,514.0,26416.0
2024-06-13 09:30:00,512.26,512.7,488.73,498.41,53226.0,512.26,512.7,488.73,498.41,53226.0
2024-06-13 10:00:00,496.0,502.79,496.0,501.78,24118.0,496.0,502.79,496.0,501.78,24118.0
2024-06-13 11:00:00,501.95,503.06,497.96,497.96,17040.0,501.95,503.06,497.96,497.96,17040.0
2024-06-13 12:00:00,498.01,502.2,497.16,501.34,16994.0,498.01,502.2,497.16,501.34,16994.0
2024-06-13 13:00:00,500.8,504.9,500.8,503.5,18628.0,500.8,504.9,500.8,503.5,18628.0
2024-06-13 14:00:00,503.23,503.99,502.1,503.25,10054.0,503.23,503.99,502.1,503.25,10054.0
2024-06-13 15:00:00,502.4,507.25,502.3,505.75,55350.0,502.4,507.25,502.3,505.75,55350.0
2024-06-14 09:30:00,504.13,508.9,503.89,506.1,12236.0,504.13,508.9,503.89,506.1,12236.0
2024-06-14 10:00:00,505.39,506.67,502.78,505.82,14026.0,505.39,506.67,502.78,505.82,14026.0
2024-06-14 11:00:00,506.12,506.66,500.52,501.92,19521.0,506.12,506.66,500.52,501.92,19521.0
2024-06-14 12:00:00,502.0,505.29,501.37,504.72,23170.0,502.0,505.29,501.37,504.72,23170.0
2024-06-14 13:00:00,504.78,505.63,504.08,504.79,7394.0,504.78,505.63,504.08,504.79,7394.0
2024-06-14 14:00:00,503.89,504.69,503.14,504.24,8041.0,503.89,504.69,503.14,504.24,8041.0
2024-06-14 15:00:00,504.43,505.1,502.56,503.88,45850.0,504.43,505.1,502.56,503.88,45850.0
2024-06-17 09:30:00,499.7,503.32,496.69,497.95,21364.0,499.7,503.32,496.69,497.95,21364.0
2024-06-17 10:00:00,497.25,499.38,495.54,498.91,22261.0,497.25,499.38,495.54,498.91,22261.0
2024-06-17 11:00:00,498.6,498.68,496.63,497.08,13131.0,498.6,498.68,496.63,497.08,13131.0
2024-06-17 12:00:00,497.4,500.31,497.34,499.93,8781.0,497.4,500.31,497.34,499.93,8781.0
2024-06-17 13:00:00,499.69,502.13,498.73,502.13,26192.0,499.69,502.13,498.73,502.13,26192.0
2024-06-17 14:00:00,502.13,504.94,502.08,502.91,27446.0,502.13,504.94,502.08,502.91,27446.0
2024-06-17 15:00:00,502.91,504.9,501.72,504.45,64378.0,502.91,504.9,501.72,504.45,64378.0
2024-06-18 09:30:00,501.08,504.0,497.88,500.43,11822.0,501.08,504.0,497.88,500.43,11822.0
2024-06-18 10:00:00,500.43,503.5,500.42,503.5,16146.0,500.43,503.5,500.42,503.5,16146.0
2024-06-18 11:00:00,503.03,504.32,501.77,503.7,10772.0,503.03,504.32,501.77,503.7,10772.0
2024-06-18 12:00:00,503.91,504.65,502.16,504.19,11992.0,503.91,504.65,502.16,504.19,11992.0
2024-06-18 13:00:00,503.64,504.13,502.85,503.06,12012.0,503.64,504.13,502.85,503.06,12012.0
2024-06-18 14:00:00,503.03,504.66,502.55,504.27,17198.0,503.03,504.66,502.55,504.27,17198.0
2024-06-18 15:00:00,503.99,504.76,502.56,503.96,50605.0,503.99,504.76,502.56,503.96,50605.0
2024-06-20 09:30:00,502.13,502.13,495.11,497.19,12151.0,502.13,502.13,495.11,497.19,12151.0
2024-06-20 10:00:00,497.2,499.0,494.28,496.02,28817.0,497.2,499.0,494.28,496.02,28817.0
2024-06-20 11:00:00,495.81,497.06,495.2,496.92,26395.0,495.81,497.06,495.2,496.92,26395.0
2024-06-20 12:00:00,496.89,497.18,493.94,495.53,19731.0,496.89,497.18,493.94,495.53,19731.0
2024-06-20 13:00:00,495.34,496.77,495.07,496.77,22671.0,495.34,496.77,495.07,496.77,22671.0
2024-06-20 14:00:00,496.95,497.68,496.47,497.0,17818.0,496.95,497.68,496.47,497.0,17818.0
2024-06-20 15:00:00,497.14,497.14,493.78,495.99,57303.0,497.14,497.14,493.78,495.99,57303.0
2024-06-21 09:30:00,498.29,499.2,493.94,498.69,127585.0,498.29,499.2,493.94,498.69,127585.0
2024-06-21 10:00:00,498.51,500.61,495.5,496.55,28449.0,498.51,500.61,495.5,496.55,28449.0
2024-06-21 11:00:00,496.63,497.18,495.38,496.49,15928.0,496.63,497.18,495.38,496.49,15928.0
2024-06-21 12:00:00,496.29,497.0,494.58,494.64,7702.0,496.29,497.0,494.58,494.64,7702.0
2024-06-21 13:00:00,494.61,494.69,490.75,491.43,42336.0,494.61,494.69,490.75,491.43,42336.0
2024-06-21 14:00:00,491.12,492.26,490.0,491.68,21194.0,491.12,492.26,490.0,491.68,21194.0
2024-06-21 15:00:00,491.86,496.51,491.17,495.49,85349.0,491.86,496.51,491.17,495.49,85349.0
2024-06-24 09:30:00,494.4,495.97,487.9,489.96,22564.0,494.4,495.97,487.9,489.96,22564.0
2024-06-24 10:00:00,489.31,496.35,488.25,495.02,28079.0,489.31,496.35,488.25,495.02,28079.0
2024-06-24 11:00:00,495.0,496.28,493.57,494.72,23161.0,495.0,496.28,493.57,494.72,23161.0
2024-06-24 12:00:00,494.98,495.72,493.52,493.93,12161.0,494.98,495.72,493.52,493.93,12161.0
2024-06-24 13:00:00,493.89,494.5,491.82,492.32,28121.0,493.89,494.5,491.82,492.32,28121.0
2024-06-24 14:00:00,492.55,493.02,490.28,492.15,20432.0,492.55,493.02,490.28,492.15,20432.0
2024-06-24 15:00:00,492.24,492.83,490.14,491.48,46807.0,492.24,492.83,490.14,491.48,46807.0
2024-06-25 09:30:00,493.49,495.35,489.68,489.68,9822.0,493.49,495.35,489.68,489.68,9822.0
2024-06-25 10:00:00,488.68,491.33,488.05,489.24,25366.0,488.68,491.33,488.05,489.24,25366.0
2024-06-25 11:00:00,489.46,492.41,488.78,492.37,44023.0,489.46,492.41,488.78,492.37,44023.0
2024-06-25 12:00:00,492.41,492.41,489.18,490.12,17766.0,492.41,492.41,489.18,490.12,17766.0
2024-06-25 13:00:00,490.16,490.43,488.05,488.05,20457.0,490.16,490.43,488.05,488.05,20457.0
2024-06-25 14:00:00,488.1,488.82,487.75,488.34,18616.0,488.1,488.82,487.75,488.34,18616.0
2024-06-25 15:00:00,488.33,492.16,487.44,491.23,53609.0,488.33,492.16,487.44,491.23,53609.0
2024-06-26 09:30:00,489.42,492.72,487.23,491.78,10752.0,489.42,492.72,487.23,491.78,10752.0
2024-06-26 10:00:00,492.29,492.29,487.6,489.37,11109.0,492.29,492.29,487.6,489.37,11109.0
2024-06-26 11:00:00,489.33,490.63,487.87,489.58,9383.0,489.33,490.63,487.87,489.58,9383.0
2024-06-26 12:00:00,489.97,489.97,488.08,489.49,3322.0,489.97,489.97,488.08,489.49,3322.0
2024-06-26 13:00:00,489.32,490.06,487.53,488.45,5497.0,489.32,490.06,487.53,488.45,5497.0
2024-06-26 14:00:00,488.0,489.14,487.85,488.41,8787.0,488.0,489.14,487.85,488.41,8787.0
2024-06-26 15:00:00,488.34,489.09,486.92,488.48,18131.0,488.34,489.09,486.92,488.48,18131.0
2024-06-27 09:30:00,487.44,491.34,485.18,487.62,13750.0,487.44,491.34,485.18,487.62,13750.0
2024-06-27 10:00:00,487.62,492.0,487.36,489.64,17400.0,487.62,492.0,487.36,489.64,17400.0
2024-06-27 11:00:00,489.25,489.97,488.47,489.6,7588.0,489.25,489.97,488.47,489.6,7588.0
2024-06-27 12:00:00,489.32,492.97,488.82,492.44,13130.0,489.32,492.97,488.82,492.44,13130.0
2024-06-27 13:00:00,492.04,493.83,492.01,493.68,18509.0,492.04,493.83,492.01,493.68,18509.0
2024-06-27 14:00:00,493.52,493.6,490.97,491.52,15008.0,493.52,493.6,490.97,491.52,15008.0
2024-06-27 15:00:00,491.51,494.16,490.85,493.96,27948.0,491.51,494.16,490.85,493.96,27948.0
2024-06-28 09:30:00,493.76,496.25,489.74,489.74,15314.0,493.76,496.25,489.74,489.74,15314.0
2024-06-28 10:00:00,489.81,494.76,489.8,491.25,20795.0,489.81,494.76,489.8,491.25,20795.0
2024-06-28 11:00:00,491.08,491.75,489.49,490.52,21113.0,491.08,491.75,489.49,490.52,21113.0
2024-06-28 12:00:00,490.47,490.78,488.97,490.02,19029.0,490.47,490.78,488.97,490.02,19029.0
2024-06-28 13:00:00,490.0,491.53,489.89,491.14,22760.0,490.0,491.53,489.89,491.14,22760.0
2024-06-28 14:00:00,490.84,491.19,487.99,488.32,29074.0,490.84,491.19,487.99,488.32,29074.0
2024-06-28 15:00:00,488.29,488.29,484.93,487.27,87865.0,488.29,488.29,484.93,487.27,87865.0
2024-07-01 09:30:00,486.44,490.7,485.17,486.21,28896.0,486.44,490.7,485.17,486.21,28896.0
2024-07-01 10:00:00,486.5,487.81,478.81,480.91,30849.0,486.5,487.81,478.81,480.91,30849.0
2024-07-01 11:00:00,481.22,481.9,476.24,476.62,18970.0,481.22,481.9,476.24,476.62,18970.0
2024-07-01 12:00:00,476.18,477.92,474.76,475.35,10093.0,476.18,477.92,474.76,475.35,10093.0
2024-07-01 13:00:00,475.15,476.26,474.71,474.84,9326.0,475.15,476.26,474.71,474.84,9326.0
2024-07-01 14:00:00,474.81,476.42,474.45,475.05,17680.0,474.81,476.42,474.45,475.05,17680.0
2024-07-01 15:00:00,474.96,477.87,474.47,476.17,38056.0,474.96,477.87,474.47,476.17,38056.0
2024-07-02 09:30:00,477.27,480.81,474.19,475.71,16773.0,477.27,480.81,474.19,475.71,16773.0
2024-07-02 10:00:00,475.63,477.39,473.08,476.8,23426.0,475.63,477.39,473.08,476.8,23426.0
2024-07-02 11:00:00,477.32,478.19,476.05,476.05,24276.0,477.32,478.19,476.05,476.05,24276.0
2024-07-02 12:00:00,475.84,476.11,475.0,475.0,16963.0,475.84,476.11,475.0,475.0,16963.0
2024-07-02 13:00:00,475.03,476.62,474.73,476.06,9322.0,475.03,476.62,474.73,476.06,9322.0
2024-07-02 14:00:00,476.05,476.98,475.39,476.68,12624.0,476.05,476.98,475.39,476.68,12624.0
2024-07-02 15:00:00,476.28,477.79,476.19,477.14,38902.0,476.28,477.79,476.19,477.14,38902.0
2024-07-03 09:30:00,476.63,478.99,474.21,475.12,15075.0,476.63,478.99,474.21,475.12,15075.0
2024-07-03 10:00:00,474.69,476.29,472.67,474.94,46094.0,474.69,476.29,472.67,474.94,46094.0
2024-07-03 11:00:00,474.9,477.76,474.9,476.98,21588.0,474.9,477.76,474.9,476.98,21588.0
2024-07-03 12:00:00,476.64,479.77,476.4,477.64,45314.0,476.64,479.77,476.4,477.64,45314.0
2024-07-05 09:30:00,476.26,479.02,475.31,475.94,8661.0,476.26,479.02,475.31,475.94,8661.0
2024-07-05 10:00:00,475.95,482.19,475.78,481.75,29049.0,475.95,482.19,475.78,481.75,29049.0
2024-07-05 11:00:00,481.73,488.13,481.66,486.78,24042.0,481.73,488.13,481.66,486.78,24042.0
2024-07-05 12:00:00,487.09,488.89,485.21,486.68,22549.0,487.09,488.89,485.21,486.68,22549.0
2024-07-05 13:00:00,486.17,488.08,486.16,488.05,14524.0,486.17,488.08,486.16,488.05,14524.0
2024-07-05 14:00:00,487.82,488.03,486.61,486.84,16396.0,487.82,488.03,486.61,486.84,16396.0
2024-07-05 15:00:00,487.06,488.29,485.42,485.81,42410.0,487.06,488.29,485.42,485.81,42410.0
2024-07-08 09:30:00,486.46,486.6,483.83,484.76,6682.0,486.46,486.6,483.83,484.76,6682.0
2024-07-08 10:00:00,484.57,487.32,483.62,485.75,9752.0,484.57,487.32,483.62,485.75,9752.0
2024-07-08 11:00:00,485.67,485.67,482.38,482.38,6493.0,485.67,485.67,482.38,482.38,6493.0
2024-07-08 12:00:00,482.29,484.06,481.53,483.9,7189.0,482.29,484.06,481.53,483.9,7189.0
2024-07-08 13:00:00,483.78,484.14,483.2,483.81,4179.0,483.78,484.14,483.2,483.81,4179.0
2024-07-08 14:00:00,483.94,484.4,483.39,484.26,5449.0,483.94,484.4,483.39,484.26,5449.0
2024-07-08 15:00:00,484.27,484.63,482.39,483.47,20967.0,484.27,484.63,482.39,483.47,20967.0
2024-07-09 09:30:00,482.73,483.0,478.79,479.73,3970.0,482.73,483.0,478.79,479.73,3970.0
2024-07-09 10:00:00,479.6,481.13,478.49,479.13,11870.0,479.6,481.13,478.49,479.13,11870.0
2024-07-09 11:00:00,479.0,480.66,478.22,478.45,13840.0,479.0,480.66,478.22,478.45,13840.0
2024-07-09 12:00:00,478.5,479.94,478.32,479.3,6526.0,478.5,479.94,478.32,479.3,6526.0
2024-07-09 13:00:00,479.61,479.94,477.55,478.33,19047.0,479.61,479.94,477.55,478.33,19047.0
2024-07-09 14:00:00,478.18,479.53,478.07,479.08,9470.0,478.18,479.53,478.07,479.08,9470.0
2024-07-09 15:00:00,478.79,479.33,476.83,477.9,34371.0,478.79,479.33,476.83,477.9,34371.0
2024-07-10 09:30:00,478.53,478.53,470.96,474.87,8784.0,478.53,478.53,470.96,474.87,8784.0
2024-07-10 10:00:00,475.45,475.45,471.62,474.33,18093.0,475.45,475.45,471.62,474.33,18093.0
2024-07-10 11:00:00,474.49,476.5,474.24,475.69,19933.0,474.49,476.5,474.24,475.69,19933.0
2024-07-10 12:00:00,475.8,478.15,475.28,478.15,9607.0,475.8,478.15,475.28,478.15,9607.0
2024-07-10 13:00:00,478.75,480.51,478.55,479.92,8542.0,478.75,480.51,478.55,479.92,8542.0
2024-07-10 14:00:00,479.99,480.52,478.69,479.84,13638.0,479.99,480.52,478.69,479.84,13638.0
2024-07-10 15:00:00,479.93,483.7,479.61,483.4,39930.0,479.93,483.7,479.61,483.4,39930.0
2024-07-11 09:30:00,486.18,492.82,486.18,492.53,11141.0,486.18,492.82,486.18,492.53,11141.0
2024-07-11 10:00:00,492.31,494.7,489.02,489.24,16639.0,492.31,494.7,489.02,489.24,16639.0
2024-07-11 11:00:00,489.75,490.33,487.17,487.18,20389.0,489.75,490.33,487.17,487.18,20389.0
2024-07-11 12:00:00,486.88,488.54,486.31,488.36,10633.0,486.88,488.54,486.31,488.36,10633.0
2024-07-11 13:00:00,488.56,489.91,487.92,489.04,25012.0,488.56,489.91,487.92,489.04,25012.0
2024-07-11 14:00:00,489.18,489.54,487.48,487.6,11443.0,489.18,489.54,487.48,487.6,11443.0
2024-07-11 15:00:00,487.83,488.99,486.96,487.83,45198.0,487.83,488.99,486.96,487.83,45198.0
2024-07-12 09:30:00,490.88,498.02,488.34,497.24,15556.0,490.88,498.02,488.34,497.24,15556.0
2024-07-12 10:00:00,497.11,498.16,495.31,497.56,32042.0,497.11,498.16,495.31,497.56,32042.0
2024-07-12 11:00:00,497.61,500.23,496.37,496.47,14815.0,497.61,500.23,496.37,496.47,14815.0
2024-07-12 12:00:00,496.02,496.88,493.32,494.0,10016.0,496.02,496.88,493.32,494.0,10016.0
2024-07-12 13:00:00,493.89,496.68,493.31,496.08,7595.0,493.89,496.68,493.31,496.08,7595.0
2024-07-12 14:00:00,495.84,496.86,495.13,495.42,9762.0,495.84,496.86,495.13,495.42,9762.0
2024-07-12 15:00:00,495.27,495.78,492.52,492.97,16992.0,495.27,495.78,492.52,492.97,16992.0
2024-07-15 09:30:00,490.8,490.8,488.46,488.46,13426.0,490.8,490.8,488.46,488.46,13426.0
2024-07-15 10:00:00,487.44,488.4,486.09,486.48,16860.0,487.44,488.4,486.09,486.48,16860.0
2024-07-15 11:00:00,486.47,491.36,486.47,491.02,24009.0,486.47,491.36,486.47,491.02,24009.0
2024-07-15 12:00:00,490.68,490.68,484.46,484.84,13696.0,490.68,490.68,484.46,484.84,13696.0
2024-07-15 13:00:00,484.52,484.52,482.3,482.56,15046.0,484.52,484.52,482.3,482.56,15046.0
2024-07-15 14:00:00,482.71,485.12,482.71,483.43,29811.0,482.71,485.12,482.71,483.43,29811.0
2024-07-15 15:00:00,484.01,484.52,481.4,482.63,44880.0,484.01,484.52,481.4,482.63,44880.0
2024-07-16 09:30:00,484.03,489.05,483.93,488.85,52850.0,484.03,489.05,483.93,488.85,52850.0
2024-07-16 10:00:00,489.41,492.3,486.76,487.15,70082.0,489.41,492.3,486.76,487.15,70082.0
2024-07-16 11:00:00,487.49,489.47,486.67,487.52,48300.0,487.49,489.47,486.67,487.52,48300.0
2024-07-16 12:00:00,487.24,490.61,486.4,489.7,73772.0,487.24,490.61,486.4,489.7,73772.0
2024-07-16 13:00:00,489.75,492.97,488.75,492.72,35152.0,489.75,492.97,488.75,492.72,35152.0
2024-07-16 14:00:00,492.91,498.86,492.26,497.63,35937.0,492.91,498.86,492.26,497.63,35937.0
2024-07-16 15:00:00,497.77,502.32,496.92,499.87,81802.0,497.77,502.32,496.92,499.87,81802.0
2024-07-17 09:30:00,497.81,514.14,497.81,514.14,40476.0,497.81,514.14,497.81,514.14,40476.0
2024-07-17 10:00:00,513.97,516.96,505.01,505.2,53840.0,513.97,516.96,505.01,505.2,53840.0
2024-07-17 11:00:00,505.39,505.73,496.66,496.84,46566.0,505.39,505.73,496.66,496.84,46566.0
2024-07-17 12:00:00,496.95,499.99,491.77,498.37,65966.0,496.95,499.99,491.77,498.37,65966.0
2024-07-17 13:00:00,499.98,499.98,497.4,498.6,12326.0,499.98,499.98,497.4,498.6,12326.0
2024-07-17 14:00:00,498.6,498.73,495.79,497.37,29588.0,498.6,498.73,495.79,497.37,29588.0
2024-07-17 15:00:00,496.8,498.6,495.96,496.65,43532.0,496.8,498.6,495.96,496.65,43532.0
2024-07-18 09:30:00,489.03,490.0,481.89,483.87,58474.0,489.03,490.0,481.89,483.87,58474.0
2024-07-18 10:00:00,483.18,484.47,475.4,478.88,95453.0,483.18,484.47,475.4,478.88,95453.0
2024-07-18 11:00:00,478.67,480.47,477.01,478.82,45731.0,478.67,480.47,477.01,478.82,45731.0
2024-07-18 12:00:00,478.6,480.27,477.67,479.62,37118.0,478.6,480.27,477.67,479.62,37118.0
2024-07-18 13:00:00,479.38,480.06,473.97,474.03,21147.0,479.38,480.06,473.97,474.03,21147.0
2024-07-18 14:00:00,473.54,473.62,468.04,470.0,26818.0,473.54,473.62,468.04,470.0,26818.0
2024-07-18 15:00:00,470.28,473.57,468.98,470.74,74377.0,470.28,473.57,468.98,470.74,74377.0
2024-07-19 09:30:00,474.37,476.22,470.76,473.0,33380.0,474.37,476.22,470.76,473.0,33380.0
2024-07-19 10:00:00,472.53,473.42,466.43,466.87,25382.0,472.53,473.42,466.43,466.87,25382.0
2024-07-19 11:00:00,466.87,469.15,465.33,468.22,33047.0,466.87,469.15,465.33,468.22,33047.0
2024-07-19 12:00:00,468.53,469.5,463.32,463.63,75182.0,468.53,469.5,463.32,463.63,75182.0
2024-07-19 13:00:00,463.64,465.59,462.71,464.97,40637.0,463.64,465.59,462.71,464.97,40637.0
2024-07-19 14:00:00,464.95,465.48,463.46,465.24,33137.0,464.95,465.48,463.46,465.24,33137.0
2024-07-19 15:00:00,465.52,469.54,465.52,468.2,65246.0,465.52,469.54,465.52,468.2,65246.0
2024-07-22 09:30:00,474.9,479.3,469.01,470.32,24055.0,474.9,479.3,469.01,470.32,24055.0
2024-07-22 10:00:00,470.44,474.04,468.46,472.61,17158.0,470.44,474.04,468.46,472.61,17158.0
2024-07-22 11:00:00,472.65,473.13,469.0,470.0,15340.0,472.65,473.13,469.0,470.0,15340.0
2024-07-22 12:00:00,469.59,469.59,466.98,468.58,44350.0,469.59,469.59,466.98,468.58,44350.0
2024-07-22 13:00:00,469.07,472.32,467.73,472.31,19847.0,469.07,472.32,467.73,472.31,19847.0
2024-07-22 14:00:00,472.98,475.43,471.7,473.23,26221.0,472.98,475.43,471.7,473.23,26221.0
2024-07-22 15:00:00,473.24,476.17,472.81,475.19,109787.0,473.24,476.17,472.81,475.19,109787.0
2024-07-23 09:30:00,477.91,479.34,474.27,475.61,11384.0,477.91,479.34,474.27,475.61,11384.0
2024-07-23 10:00:00,475.85,477.83,472.08,474.09,40596.0,475.85,477.83,472.08,474.09,40596.0
2024-07-23 11:00:00,473.79,475.36,473.64,473.75,13546.0,473.79,475.36,473.64,473.75,13546.0
2024-07-23 12:00:00,473.83,473.86,471.3,471.81,20294.0,473.83,473.86,471.3,471.81,20294.0
2024-07-23 13:00:00,471.46,474.25,471.46,474.1,15187.0,471.46,474.25,471.46,474.1,15187.0
2024-07-23 14:00:00,474.34,475.87,473.79,475.21,14167.0,474.34,475.87,473.79,475.21,14167.0
2024-07-23 15:00:00,474.63,475.03,469.93,470.32,52572.0,474.63,475.03,469.93,470.32,52572.0
2024-07-24 09:30:00,469.07,471.78,463.94,469.44,23947.0,469.07,471.78,463.94,469.44,23947.0
2024-07-24 10:00:00,470.63,478.48,470.63,478.16,27122.0,470.63,478.48,470.63,478.16,27122.0
2024-07-24 11:00:00,477.65,477.66,472.04,475.38,30220.0,477.65,477.66,472.04,475.38,30220.0
2024-07-24 12:00:00,476.41,477.62,475.32,477.11,18273.0,476.41,477.62,475.32,477.11,18273.0
2024-07-24 13:00:00,477.23,477.23,475.44,476.06,16705.0,477.23,477.23,475.44,476.06,16705.0
2024-07-24 14:00:00,476.08,476.66,472.27,473.23,18836.0,476.08,476.66,472.27,473.23,18836.0
2024-07-24 15:00:00,473.04,473.24,469.89,471.33,61463.0,473.04,473.24,469.89,471.33,61463.0
2024-07-25 09:30:00,476.11,484.23,475.16,482.67,28543.0,476.11,484.23,475.16,482.67,28543.0
2024-07-25 10:00:00,482.38,482.91,474.26,477.22,33690.0,482.38,482.91,474.26,477.22,33690.0
2024-07-25 11:00:00,477.41,477.42,472.25,474.0,29067.0,477.41,477.42,472.25,474.0,29067.0
2024-07-25 12:00:00,474.0,475.79,473.39,474.56,32158.0,474.0,475.79,473.39,474.56,32158.0
2024-07-25 13:00:00,474.95,478.2,473.65,473.76,27193.0,474.95,478.2,473.65,473.76,27193.0
2024-07-25 14:00:00,473.42,474.04,470.1,470.44,14004.0,473.42,474.04,470.1,470.44,14004.0
2024-07-25 15:00:00,470.39,475.2,469.84,470.73,63216.0,470.39,475.2,469.84,470.73,63216.0
2024-07-26 09:30:00,476.23,476.23,469.45,472.41,41479.0,476.23,476.23,469.45,472.41,41479.0
2024-07-26 10:00:00,472.4,476.15,469.41,470.81,46766.0,472.4,476.15,469.41,470.81,46766.0
2024-07-26 11:00:00,470.62,473.04,469.71,472.3,26684.0,470.62,473.04,469.71,472.3,26684.0
2024-07-26 12:00:00,472.49,474.74,472.23,474.35,26414.0,472.49,474.74,472.23,474.35,26414.0
2024-07-26 13:00:00,473.87,474.94,471.78,473.41,31497.0,473.87,474.94,471.78,473.41,31497.0
2024-07-26 14:00:00,473.45,474.09,470.09,470.19,21146.0,473.45,474.09,470.09,470.19,21146.0
2024-07-26 15:00:00,470.17,474.03,467.8,469.74,78564.0,470.17,474.03,467.8,469.74,78564.0
2024-07-29 09:30:00,469.71,470.5,458.0,467.43,64822.0,469.71,470.5,458.0,467.43,64822.0
2024-07-29 10:00:00,467.9,471.91,467.52,468.67,30801.0,467.9,471.91,467.52,468.67,30801.0
2024-07-29 11:00:00,469.19,471.75,467.82,471.75,16484.0,469.19,471.75,467.82,471.75,16484.0
2024-07-29 12:00:00,472.29,472.31,469.27,469.63,25547.0,472.29,472.31,469.27,469.63,25547.0
2024-07-29 13:00:00,469.7,471.72,469.1,469.96,13958.0,469.7,471.72,469.1,469.96,13958.0
2024-07-29 14:00:00,470.05,471.01,469.33,470.66,12857.0,470.05,471.01,469.33,470.66,12857.0
2024-07-29 15:00:00,470.49,473.11,470.46,472.48,65900.0,470.49,473.11,470.46,472.48,65900.0
2024-07-30 09:30:00,475.0,481.86,475.0,479.69,10431.0,475.0,481.86,475.0,479.69,10431.0
2024-07-30 10:00:00,480.63,481.34,477.67,477.67,33116.0,480.63,481.34,477.67,477.67,33116.0
2024-07-30 11:00:00,477.17,478.39,472.02,472.83,27310.0,477.17,478.39,472.02,472.83,27310.0
2024-07-30 12:00:00,473.0,474.61,472.04,472.05,18016.0,473.0,474.61,472.04,472.05,18016.0
2024-07-30 13:00:00,471.52,474.22,470.76,473.5,35923.0,471.52,474.22,470.76,473.5,35923.0
2024-07-30 14:00:00,473.5,475.49,473.06,475.0,39674.0,473.5,475.49,473.06,475.0,39674.0
2024-07-30 15:00:00,474.74,477.42,473.52,474.34,86303.0,474.74,477.42,473.52,474.34,86303.0
2024-07-31 09:30:00,477.0,479.73,472.64,474.06,13701.0,477.0,479.73,472.64,474.06,13701.0
2024-07-31 10:00:00,472.89,482.18,472.88,479.98,38793.0,472.89,482.18,472.88,479.98,38793.0
2024-07-31 11:00:00,480.17,481.43,478.35,480.2,23127.0,480.17,481.43,478.35,480.2,23127.0
2024-07-31 12:00:00,480.29,484.41,479.74,482.54,19558.0,480.29,484.41,479.74,482.54,19558.0
2024-07-31 13:00:00,482.87,483.57,479.59,479.96,5450.0,482.87,483.57,479.59,479.96,5450.0
2024-07-31 14:00:00,479.85,482.77,478.07,482.65,27948.0,479.85,482.77,478.07,482.65,27948.0
2024-07-31 15:00:00,482.75,483.89,474.69,476.13,102347.0,482.75,483.89,474.69,476.13,102347.0
2024-08-01 09:30:00,475.33,487.48,475.33,484.46,47320.0,475.33,487.48,475.33,484.46,47320.0
2024-08-01 10:00:00,484.73,484.73,477.4,480.69,33942.0,484.73,484.73,477.4,480.69,33942.0
2024-08-01 11:00:00,479.67,480.66,476.74,478.24,17387.0,479.67,480.66,476.74,478.24,17387.0
2024-08-01 12:00:00,477.61,480.13,476.67,477.78,12193.0,477.61,480.13,476.67,477.78,12193.0
2024-08-01 13:00:00,478.0,478.0,475.0,476.86,15993.0,478.0,478.0,475.0,476.86,15993.0
2024-08-01 14:00:00,476.06,476.51,473.92,474.9,19775.0,476.06,476.51,473.92,474.9,19775.0
2024-08-01 15:00:00,475.01,479.54,474.13,477.84,57862.0,475.01,479.54,474.13,477.84,57862.0
2024-08-02 09:30:00,476.68,481.85,457.8,462.36,61005.0,476.68,481.85,457.8,462.36,61005.0
2024-08-02 10:00:00,462.87,468.98,462.86,465.39,92978.0,462.87,468.98,462.86,465.39,92978.0
2024-08-02 11:00:00,464.83,467.63,462.58,466.67,46475.0,464.83,467.63,462.58,466.67,46475.0
2024-08-02 12:00:00,467.24,469.35,466.62,468.5,30454.0,467.24,469.35,466.62,468.5,30454.0
2024-08-02 13:00:00,468.64,468.91,465.38,465.49,17987.0,468.64,468.91,465.38,465.49,17987.0
2024-08-02 14:00:00,465.49,469.57,464.79,468.47,23418.0,465.49,469.57,464.79,468.47,23418.0
2024-08-02 15:00:00,468.77,470.26,466.97,468.9,92377.0,468.77,470.26,466.97,468.9,92377.0
2024-08-05 09:30:00,459.0,459.0,446.28,450.52,109012.0,459.0,459.0,446.28,450.52,109012.0
2024-08-05 10:00:00,450.6,457.25,450.51,454.06,131935.0,450.6,457.25,450.51,454.06,131935.0
2024-08-05 11:00:00,453.73,459.78,452.32,458.11,88654.0,453.73,459.78,452.32,458.11,88654.0
2024-08-05 12:00:00,458.78,463.13,457.54,458.81,40111.0,458.78,463.13,457.54,458.81,40111.0
2024-08-05 13:00:00,459.27,459.78,456.29,456.37,24100.0,459.27,459.78,456.29,456.37,24100.0
2024-08-05 14:00:00,456.15,458.25,453.48,454.38,36067.0,456.15,458.25,453.48,454.38,36067.0
2024-08-05 15:00:00,454.6,455.98,453.46,455.31,132293.0,454.6,455.98,453.46,455.31,132293.0
2024-08-06 09:30:00,465.0,489.25,465.0,480.61,82200.0,465.0,489.25,465.0,480.61,82200.0
2024-08-06 10:00:00,480.0,485.9,474.86,476.53,88533.0,480.0,485.9,474.86,476.53,88533.0
2024-08-06 11:00:00,475.78,480.04,472.35,476.05,47522.0,475.78,480.04,472.35,476.05,47522.0
2024-08-06 12:00:00,476.79,477.81,470.91,470.91,51142.0,476.79,477.81,470.91,470.91,51142.0
2024-08-06 13:00:00,470.94,475.41,466.28,474.74,80665.0,470.94,475.41,466.28,474.74,80665.0
2024-08-06 14:00:00,474.29,479.3,470.93,476.65,66359.0,474.29,479.3,470.93,476.65,66359.0
2024-08-06 15:00:00,476.0,476.7,468.55,468.91,111960.0,476.0,476.7,468.55,468.91,111960.0
2024-08-07 09:30:00,471.75,481.98,469.82,480.54,46606.0,471.75,481.98,469.82,480.54,46606.0
2024-08-07 10:00:00,480.54,485.57,477.77,485.25,50942.0,480.54,485.57,477.77,485.25,50942.0
2024-08-07 11:00:00,485.5,486.54,477.85,480.42,34633.0,485.5,486.54,477.85,480.42,34633.0
2024-08-07 12:00:00,478.75,479.45,473.94,473.98,15832.0,478.75,479.45,473.94,473.98,15832.0
2024-08-07 13:00:00,475.02,475.02,468.35,468.35,29334.0,475.02,475.02,468.35,468.35,29334.0
2024-08-07 14:00:00,469.1,469.28,465.19,465.49,37596.0,469.1,469.28,465.19,465.49,37596.0
2024-08-07 15:00:00,465.74,469.44,464.99,466.64,65111.0,465.74,469.44,464.99,466.64,65111.0
2024-08-08 09:30:00,469.27,476.0,467.02,474.97,15607.0,469.27,476.0,467.02,474.97,15607.0
2024-08-08 10:00:00,475.11,480.8,474.92,480.47,48777.0,475.11,480.8,474.92,480.47,48777.0
2024-08-08 11:00:00,480.0,480.77,477.56,479.8,18582.0,480.0,480.77,477.56,479.8,18582.0
2024-08-08 12:00:00,480.17,481.38,477.27,478.12,17138.0,480.17,481.38,477.27,478.12,17138.0
2024-08-08 13:00:00,477.89,483.35,477.1,481.79,14199.0,477.89,483.35,477.1,481.79,14199.0
2024-08-08 14:00:00,482.23,483.65,481.45,482.66,21142.0,482.23,483.65,481.45,482.66,21142.0
2024-08-08 15:00:00,482.66,484.38,481.2,483.97,72008.0,482.66,484.38,481.2,483.97,72008.0
2024-08-09 09:30:00,482.41,482.41,476.99,480.91,7440.0,482.41,482.41,476.99,480.91,7440.0
2024-08-09 10:00:00,479.92,484.58,478.71,483.54,13311.0,479.92,484.58,478.71,483.54,13311.0
2024-08-09 11:00:00,483.66,486.9,482.83,483.09,33822.0,483.66,486.9,482.83,483.09,33822.0
2024-08-09 12:00:00,483.47,483.51,481.61,482.44,12893.0,483.47,483.51,481.61,482.44,12893.0
2024-08-09 13:00:00,482.94,484.98,481.98,484.08,5274.0,482.94,484.98,481.98,484.08,5274.0
2024-08-09 14:00:00,483.79,484.14,481.88,482.22,9753.0,483.79,484.14,481.88,482.22,9753.0
2024-08-09 15:00:00,482.3,484.83,481.0,483.12,39456.0,482.3,484.83,481.0,483.12,39456.0
2024-08-12 09:30:00,481.31,482.53,479.31,480.05,8193.0,481.31,482.53,479.31,480.05,8193.0
2024-08-12 10:00:00,480.45,483.9,480.45,482.48,16386.0,480.45,483.9,480.45,482.48,16386.0
2024-08-12 11:00:00,482.41,482.41,477.25,481.04,19945.0,482.41,482.41,477.25,481.04,19945.0
2024-08-12 12:00:00,481.36,481.51,479.35,479.86,11840.0,481.36,481.51,479.35,479.86,11840.0
2024-08-12 13:00:00,479.67,481.12,479.23,479.69,9161.0,479.67,481.12,479.23,479.69,9161.0
2024-08-12 14:00:00,479.76,479.82,478.07,478.38,12162.0,479.76,479.82,478.07,478.38,12162.0
2024-08-12 15:00:00,478.25,480.26,477.9,480.26,51747.0,478.25,480.26,477.9,480.26,51747.0
2024-08-13 09:30:00,483.0,488.74,483.0,486.5,18849.0,483.0,488.74,483.0,486.5,18849.0
2024-08-13 10:00:00,486.52,489.59,485.76,489.38,27264.0,486.52,489.59,485.76,489.38,27264.0
2024-08-13 11:00:00,489.35,490.82,488.56,489.87,17076.0,489.35,490.82,488.56,489.87,17076.0
2024-08-13 12:00:00,489.82,491.46,489.36,490.16,17563.0,489.82,491.46,489.36,490.16,17563.0
2024-08-13 13:00:00,490.59,490.59,488.51,489.56,14300.0,490.59,490.59,488.51,489.56,14300.0
2024-08-13 14:00:00,489.68,491.23,489.09,490.41,65932.0,489.68,491.23,489.09,490.41,65932.0
2024-08-13 15:00:00,490.28,492.08,487.43,487.65,67749.0,490.28,492.08,487.43,487.65,67749.0
2024-08-14 09:30:00,485.51,485.73,466.76,471.49,41393.0,485.51,485.73,466.76,471.49,41393.0
2024-08-14 10:00:00,470.25,473.35,467.5,472.6,46560.0,470.25,473.35,467.5,472.6,46560.0
2024-08-14 11:00:00,472.75,475.5,470.25,475.21,24739.0,472.75,475.5,470.25,475.21,24739.0
2024-08-14 12:00:00,475.4,476.62,473.51,474.72,22084.0,475.4,476.62,473.51,474.72,22084.0
2024-08-14 13:00:00,474.5,475.36,473.37,475.28,22696.0,474.5,475.36,473.37,475.28,22696.0
2024-08-14 14:00:00,475.18,475.4,474.36,475.03,16714.0,475.18,475.4,474.36,475.03,16714.0
2024-08-14 15:00:00,474.95,475.88,472.64,474.55,68679.0,474.95,475.88,472.64,474.55,68679.0
2024-08-15 09:30:00,479.85,491.3,477.95,478.6,30731.0,479.85,491.3,477.95,478.6,30731.0
2024-08-15 10:00:00,479.5,481.0,474.18,475.47,57278.0,479.5,481.0,474.18,475.47,57278.0
2024-08-15 11:00:00,475.47,487.04,475.46,482.07,57421.0,475.47,487.04,475.46,482.07,57421.0
2024-08-15 12:00:00,481.96,484.11,481.55,484.11,19365.0,481.96,484.11,481.55,484.11,19365.0
2024-08-15 13:00:00,483.88,487.44,483.25,485.58,23513.0,483.88,487.44,483.25,485.58,23513.0
2024-08-15 14:00:00,485.56,486.91,484.45,485.71,35421.0,485.56,486.91,484.45,485.71,35421.0
2024-08-15 15:00:00,485.38,486.15,483.22,485.35,52430.0,485.38,486.15,483.22,485.35,52430.0
2024-08-16 09:30:00,481.53,484.46,479.72,481.49,36330.0,481.53,484.46,479.72,481.49,36330.0
2024-08-16 10:00:00,482.08,491.27,481.64,489.69,57467.0,482.08,491.27,481.64,489.69,57467.0
2024-08-16 11:00:00,489.38,492.08,487.24,491.97,33630.0,489.38,492.08,487.24,491.97,33630.0
2024-08-16 12:00:00,491.97,493.89,491.38,493.89,20109.0,491.97,493.89,491.38,493.89,20109.0
2024-08-16 13:00:00,494.63,494.72,492.88,493.66,29493.0,494.63,494.72,492.88,493.66,29493.0
2024-08-16 14:00:00,493.56,494.88,492.79,494.88,13655.0,493.56,494.88,492.79,494.88,13655.0
2024-08-16 15:00:00,494.67,495.63,491.32,492.51,77311.0,494.67,495.63,491.32,492.51,77311.0
2024-08-19 09:30:00,493.8,498.34,489.42,492.12,10644.0,493.8,498.34,489.42,492.12,10644.0
2024-08-19 10:00:00,492.38,493.05,489.43,490.85,11818.0,492.38,493.05,489.43,490.85,11818.0
2024-08-19 11:00:00,490.71,494.83,490.67,493.2,11138.0,490.71,494.83,490.67,493.2,11138.0
2024-08-19 12:00:00,493.2,494.73,492.81,493.55,24606.0,493.2,494.73,492.81,493.55,24606.0
2024-08-19 13:00:00,493.91,493.91,492.27,493.32,12258.0,493.91,493.91,492.27,493.32,12258.0
2024-08-19 14:00:00,492.64,494.0,492.18,493.76,17142.0,492.64,494.0,492.18,493.76,17142.0
2024-08-19 15:00:00,493.43,497.14,493.28,497.11,52145.0,493.43,497.14,493.28,497.11,52145.0
2024-08-20 09:30:00,496.99,503.41,495.5,500.97,22878.0,496.99,503.41,495.5,500.97,22878.0
2024-08-20 10:00:00,500.87,503.6,497.59,498.67,19021.0,500.87,503.6,497.59,498.67,19021.0
2024-08-20 11:00:00,498.53,498.53,496.0,497.07,13131.0,498.53,498.53,496.0,497.07,13131.0
2024-08-20 12:00:00,496.87,496.87,494.08,494.09,8779.0,496.87,496.87,494.08,494.09,8779.0
2024-08-20 13:00:00,493.89,494.09,492.73,493.16,5970.0,493.89,494.09,492.73,493.16,5970.0
2024-08-20 14:00:00,493.32,495.8,493.32,494.96,17179.0,493.32,495.8,493.32,494.96,17179.0
2024-08-20 15:00:00,494.96,495.49,493.23,494.01,37700.0,494.96,495.49,493.23,494.01,37700.0
2024-08-21 09:30:00,495.82,497.22,491.85,492.98,7640.0,495.82,497.22,491.85,492.98,7640.0
2024-08-21 10:00:00,493.05,496.16,491.03,493.88,17264.0,493.05,496.16,491.03,493.88,17264.0
2024-08-21 11:00:00,493.62,496.47,492.5,492.7,15251.0,493.62,496.47,492.5,492.7,15251.0
2024-08-21 12:00:00,492.68,493.65,492.0,493.58,16273.0,492.68,493.65,492.0,493.58,16273.0
2024-08-21 13:00:00,493.6,495.29,493.25,494.89,16319.0,493.6,495.29,493.25,494.89,16319.0
2024-08-21 14:00:00,495.35,496.08,492.75,493.2,20126.0,495.35,496.08,492.75,493.2,20126.0
2024-08-21 15:00:00,493.21,496.12,492.57,494.69,40813.0,493.21,496.12,492.57,494.69,40813.0
2024-08-22 09:30:00,496.12,497.94,492.31,492.9,7834.0,496.12,497.94,492.31,492.9,7834.0
2024-08-22 10:00:00,493.57,496.64,493.55,496.64,9632.0,493.57,496.64,493.55,496.64,9632.0
2024-08-22 11:00:00,496.2,497.89,494.99,495.98,14225.0,496.2,497.89,494.99,495.98,14225.0
2024-08-22 12:00:00,496.37,496.98,494.54,494.54,6014.0,496.37,496.98,494.54,494.54,6014.0
2024-08-22 13:00:00,494.04,495.08,491.7,491.7,5523.0,494.04,495.08,491.7,491.7,5523.0
2024-08-22 14:00:00,491.59,491.64,490.34,490.35,11147.0,491.59,491.64,490.34,490.35,11147.0
2024-08-22 15:00:00,490.94,492.96,489.51,492.31,33418.0,490.94,492.96,489.51,492.31,33418.0
2024-08-23 09:30:00,495.71,495.71,491.77,493.58,4338.0,495.71,495.71,491.77,493.58,4338.0
2024-08-23 10:00:00,493.26,497.54,490.45,492.1,17208.0,493.26,497.54,490.45,492.1,17208.0
2024-08-23 11:00:00,491.6,494.47,491.37,492.34,12031.0,491.6,494.47,491.37,492.34,12031.0
2024-08-23 12:00:00,493.73,493.73,488.2,489.44,7170.0,493.73,493.73,488.2,489.44,7170.0
2024-08-23 13:00:00,488.99,489.57,488.2,488.66,3989.0,488.99,489.57,488.2,488.66,3989.0
2024-08-23 14:00:00,488.56,490.63,487.74,487.81,7001.0,488.56,490.63,487.74,487.81,7001.0
2024-08-23 15:00:00,487.87,490.26,487.6,487.79,24903.0,487.87,490.26,487.6,487.79,24903.0
2024-08-26 09:30:00,489.94,491.51,486.96,489.79,14597.0,489.94,491.51,486.96,489.79,14597.0
2024-08-26 10:00:00,490.33,490.35,487.75,489.15,14230.0,490.33,490.35,487.75,489.15,14230.0
2024-08-26 11:00:00,488.97,489.69,488.41,488.81,18534.0,488.97,489.69,488.41,488.81,18534.0
2024-08-26 12:00:00,489.55,490.55,488.88,490.14,13046.0,489.55,490.55,488.88,490.14,13046.0
2024-08-26 13:00:00,490.13,490.31,486.37,486.38,6724.0,490.13,490.31,486.37,486.38,6724.0
2024-08-26 14:00:00,486.38,486.79,485.11,485.7,10090.0,486.38,486.79,485.11,485.7,10090.0
2024-08-26 15:00:00,485.52,485.62,482.39,484.26,40809.0,485.52,485.62,482.39,484.26,40809.0
2024-08-27 09:30:00,483.47,484.07,480.84,483.2,8398.0,483.47,484.07,480.84,483.2,8398.0
2024-08-27 10:00:00,480.62,485.88,480.26,484.95,7491.0,480.62,485.88,480.26,484.95,7491.0
2024-08-27 11:00:00,484.8,485.36,481.99,482.23,6941.0,484.8,485.36,481.99,482.23,6941.0
2024-08-27 12:00:00,482.1,483.72,482.1,483.18,9183.0,482.1,483.72,482.1,483.18,9183.0
2024-08-27 13:00:00,482.53,483.97,482.01,483.43,8062.0,482.53,483.97,482.01,483.43,8062.0
2024-08-27 14:00:00,483.81,485.15,483.53,484.5,7882.0,483.81,485.15,483.53,484.5,7882.0
2024-08-27 15:00:00,484.37,484.54,481.96,482.34,42455.0,484.37,484.54,481.96,482.34,42455.0
2024-08-28 09:30:00,481.03,485.59,481.03,485.47,16003.0,481.03,485.59,481.03,485.47,16003.0
2024-08-28 10:00:00,484.8,486.96,483.94,486.04,20679.0,484.8,486.96,483.94,486.04,20679.0
2024-08-28 11:00:00,485.36,487.34,484.62,485.72,10914.0,485.36,487.34,484.62,485.72,10914.0
2024-08-28 12:00:00,485.72,485.72,483.62,484.37,5846.0,485.72,485.72,483.62,484.37,5846.0
2024-08-28 13:00:00,484.19,484.84,481.6,481.61,7055.0,484.19,484.84,481.6,481.61,7055.0
2024-08-28 14:00:00,481.09,482.66,480.19,482.66,7446.0,481.09,482.66,480.19,482.66,7446.0
2024-08-28 15:00:00,482.5,484.17,481.38,481.48,36906.0,482.5,484.17,481.38,481.48,36906.0
2024-08-29 09:30:00,485.46,487.81,483.4,485.3,6970.0,485.46,487.81,483.4,485.3,6970.0
2024-08-29 10:00:00,486.56,491.53,485.74,491.04,12494.0,486.56,491.53,485.74,491.04,12494.0
2024-08-29 11:00:00,491.12,492.02,490.28,490.83,6180.0,491.12,492.02,490.28,490.83,6180.0
2024-08-29 12:00:00,490.98,492.56,490.56,492.56,4536.0,490.98,492.56,490.56,492.56,4536.0
2024-08-29 13:00:00,492.31,492.67,490.88,492.41,6656.0,492.31,492.67,490.88,492.41,6656.0
2024-08-29 14:00:00,492.23,492.23,487.56,488.49,8988.0,492.23,492.23,487.56,488.49,8988.0
2024-08-29 15:00:00,487.87,488.68,485.99,487.47,32177.0,487.87,488.68,485.99,487.47,32177.0
2024-08-30 09:30:00,489.37,491.21,486.67,488.17,3919.0,489.37,491.21,486.67,488.17,3919.0
2024-08-30 10:00:00,488.96,490.38,484.83,484.84,6933.0,488.96,490.38,484.83,484.84,6933.0
2024-08-30 11:00:00,484.24,484.88,480.05,481.55,9566.0,484.24,484.88,480.05,481.55,9566.0
2024-08-30 12:00:00,481.04,481.24,476.56,477.62,9363.0,481.04,481.24,476.56,477.62,9363.0
2024-08-30 13:00:00,477.64,478.4,477.58,478.06,6735.0,477.64,478.4,477.58,478.06,6735.0
2024-08-30 14:00:00,477.94,479.56,477.75,479.56,5701.0,477.94,479.56,477.75,479.56,5701.0
2024-08-30 15:00:00,479.57,481.7,478.81,481.23,31314.0,479.57,481.7,478.81,481.23,31314.0
2024-09-03 09:30:00,475.91,481.89,473.44,473.95,23154.0,475.91,481.89,473.44,473.95,23154.0
2024-09-03 10:00:00,473.75,476.67,473.46,476.67,28919.0,473.75,476.67,473.46,476.67,28919.0
2024-09-03 11:00:00,476.68,477.97,475.13,475.57,16737.0,476.68,477.97,475.13,475.57,16737.0
2024-09-03 12:00:00,475.39,477.01,472.78,473.65,5790.0,475.39,477.01,472.78,473.65,5790.0
2024-09-03 13:00:00,473.68,474.52,473.15,473.15,10566.0,473.68,474.52,473.15,473.15,10566.0
2024-09-03 14:00:00,472.67,474.26,471.4,472.0,10398.0,472.67,474.26,471.4,472.0,10398.0
2024-09-03 15:00:00,471.58,472.06,467.81,468.86,39773.0,471.58,472.06,467.81,468.86,39773.0
2024-09-04 09:30:00,468.3,473.12,466.11,471.98,14003.0,468.3,473.12,466.11,471.98,14003.0
2024-09-04 10:00:00,470.71,473.04,469.19,471.25,12409.0,470.71,473.04,469.19,471.25,12409.0
2024-09-04 11:00:00,471.51,471.75,467.43,469.47,14396.0,471.51,471.75,467.43,469.47,14396.0
2024-09-04 12:00:00,469.1,469.45,467.41,468.97,3668.0,469.1,469.45,467.41,468.97,3668.0
2024-09-04 13:00:00,468.65,469.82,467.85,469.29,8188.0,468.65,469.82,467.85,469.29,8188.0
2024-09-04 14:00:00,469.45,471.6,469.41,471.1,7344.0,469.45,471.6,469.41,471.1,7344.0
2024-09-04 15:00:00,470.63,472.72,470.38,471.16,32739.0,470.63,472.72,470.38,471.16,32739.0
2024-09-05 09:30:00,471.13,471.13,466.0,470.47,9267.0,471.13,471.13,466.0,470.47,9267.0
2024-09-05 10:00:00,470.54,472.41,465.58,465.59,9462.0,470.54,472.41,465.58,465.59,9462.0
2024-09-05 11:00:00,466.08,468.06,465.53,467.82,13206.0,466.08,468.06,465.53,467.82,13206.0
2024-09-05 12:00:00,467.86,469.33,466.95,468.99,11576.0,467.86,469.33,466.95,468.99,11576.0
2024-09-05 13:00:00,469.44,470.74,469.02,470.16,5406.0,469.44,470.74,469.02,470.16,5406.0
2024-09-05 14:00:00,470.67,470.9,469.35,469.35,7518.0,470.67,470.9,469.35,469.35,7518.0
2024-09-05 15:00:00,468.81,469.78,466.98,468.83,26040.0,468.81,469.78,466.98,468.83,26040.0
2024-09-06 09:30:00,469.78,477.53,469.7,471.22,10548.0,469.78,477.53,469.7,471.22,10548.0
2024-09-06 10:00:00,471.2,473.51,467.31,468.09,39710.0,471.2,473.51,467.31,468.09,39710.0
2024-09-06 11:00:00,468.69,471.31,468.64,469.34,10978.0,468.69,471.31,468.64,469.34,10978.0
2024-09-06 12:00:00,469.18,470.37,468.81,470.37,8696.0,469.18,470.37,468.81,470.37,8696.0
2024-09-06 13:00:00,469.95,473.29,469.88,473.04,8841.0,469.95,473.29,469.88,473.04,8841.0
2024-09-06 14:00:00,473.22,473.22,471.68,472.15,11064.0,473.22,473.22,471.68,472.15,11064.0
2024-09-06 15:00:00,472.06,473.46,470.64,472.65,53273.0,472.06,473.46,470.64,472.65,53273.0
2024-09-09 09:30:00,476.98,484.3,475.68,484.3,13381.0,476.98,484.3,475.68,484.3,13381.0
2024-09-09 10:00:00,484.29,485.13,481.84,482.51,23440.0,484.29,485.13,481.84,482.51,23440.0
2024-09-09 11:00:00,482.65,483.12,480.64,481.66,15232.0,482.65,483.12,480.64,481.66,15232.0
2024-09-09 12:00:00,481.36,482.49,481.36,482.49,9054.0,481.36,482.49,481.36,482.49,9054.0
2024-09-09 13:00:00,482.49,483.46,480.91,481.06,26521.0,482.49,483.46,480.91,481.06,26521.0
2024-09-09 14:00:00,480.94,481.7,479.17,479.61,26503.0,480.94,481.7,479.17,479.61,26503.0
2024-09-09 15:00:00,479.15,481.82,479.0,480.78,44624.0,479.15,481.82,479.0,480.78,44624.0
2024-09-10 09:30:00,481.11,486.6,481.11,485.93,15924.0,481.11,486.6,481.11,485.93,15924.0
2024-09-10 10:00:00,486.16,493.3,484.69,493.18,33793.0,486.16,493.3,484.69,493.18,33793.0
2024-09-10 11:00:00,493.19,496.79,491.74,491.74,19490.0,493.19,496.79,491.74,491.74,19490.0
2024-09-10 12:00:00,491.17,491.17,488.62,489.87,15182.0,491.17,491.17,488.62,489.87,15182.0
2024-09-10 13:00:00,489.2,493.82,489.2,493.3,11696.0,489.2,493.82,489.2,493.3,11696.0
2024-09-10 14:00:00,493.5,494.0,492.76,493.37,14012.0,493.5,494.0,492.76,493.37,14012.0
2024-09-10 15:00:00,492.96,496.33,491.82,495.88,52667.0,492.96,496.33,491.82,495.88,52667.0
2024-09-11 09:30:00,494.84,494.84,484.9,485.52,6750.0,494.84,494.84,484.9,485.52,6750.0
2024-09-11 10:00:00,484.9,485.98,477.04,477.46,17735.0,484.9,485.98,477.04,477.46,17735.0
2024-09-11 11:00:00,477.41,483.1,475.62,481.47,18246.0,477.41,483.1,475.62,481.47,18246.0
2024-09-11 12:00:00,481.53,486.95,481.27,486.5,7718.0,481.53,486.95,481.27,486.5,7718.0
2024-09-11 13:00:00,485.85,487.19,484.05,485.03,8374.0,485.85,487.19,484.05,485.03,8374.0
2024-09-11 14:00:00,485.65,488.81,485.18,488.12,6634.0,485.65,488.81,485.18,488.12,6634.0
2024-09-11 15:00:00,488.1,490.98,486.75,490.29,29515.0,488.1,490.98,486.75,490.29,29515.0
2024-09-12 09:30:00,490.26,493.34,483.48,484.13,11028.0,490.26,493.34,483.48,484.13,11028.0
2024-09-12 10:00:00,483.43,487.22,481.2,485.11,12635.0,483.43,487.22,481.2,485.11,12635.0
2024-09-12 11:00:00,484.67,486.73,484.67,484.89,5753.0,484.67,486.73,484.67,484.89,5753.0
2024-09-12 12:00:00,484.93,490.52,484.93,490.52,10399.0,484.93,490.52,484.93,490.52,10399.0
2024-09-12 13:00:00,489.92,493.64,489.32,493.29,3885.0,489.92,493.64,489.32,493.29,3885.0
2024-09-12 14:00:00,493.43,494.66,491.57,492.44,6284.0,493.43,494.66,491.57,492.44,6284.0
2024-09-12 15:00:00,492.98,497.22,492.57,497.21,37842.0,492.98,497.22,492.57,497.21,37842.0
2024-09-13 09:30:00,497.35,501.41,495.6,501.41,10465.0,497.35,501.41,495.6,501.41,10465.0
2024-09-13 10:00:00,501.36,506.05,499.84,505.45,16687.0,501.36,506.05,499.84,505.45,16687.0
2024-09-13 11:00:00,505.88,508.07,504.11,507.37,17262.0,505.88,508.07,504.11,507.37,17262.0
2024-09-13 12:00:00,507.6,507.79,504.49,504.95,7686.0,507.6,507.79,504.49,504.95,7686.0
2024-09-13 13:00:00,504.95,505.32,503.28,503.3,10034.0,504.95,505.32,503.28,503.3,10034.0
2024-09-13 14:00:00,503.27,503.27,500.69,500.97,12810.0,503.27,503.27,500.69,500.97,12810.0
2024-09-13 15:00:00,501.29,502.28,500.45,500.79,33446.0,501.29,502.28,500.45,500.79,33446.0
2024-09-16 09:30:00,505.05,510.02,504.35,510.0,9583.0,505.05,510.02,504.35,510.0,9583.0
2024-09-16 10:00:00,509.76,509.8,503.76,506.95,13377.0,509.76,509.8,503.76,506.95,13377.0
2024-09-16 11:00:00,506.89,508.37,506.6,507.45,10172.0,506.89,508.37,506.6,507.45,10172.0
2024-09-16 12:00:00,507.52,510.86,507.05,510.48,10804.0,507.52,510.86,507.05,510.48,10804.0
2024-09-16 13:00:00,510.56,510.64,508.57,509.83,6134.0,510.56,510.64,508.57,509.83,6134.0
2024-09-16 14:00:00,509.83,510.03,507.66,510.03,19066.0,509.83,510.03,507.66,510.03,19066.0
2024-09-16 15:00:00,509.78,512.1,508.72,511.78,21462.0,509.78,512.1,508.72,511.78,21462.0
2024-09-17 09:30:00,513.27,518.53,512.29,512.46,13062.0,513.27,518.53,512.29,512.46,13062.0
2024-09-17 10:00:00,512.35,518.33,512.04,516.25,16332.0,512.35,518.33,512.04,516.25,16332.0
2024-09-17 11:00:00,516.9,519.54,516.12,518.9,12949.0,516.9,519.54,516.12,518.9,12949.0
2024-09-17 12:00:00,518.9,519.03,513.14,514.09,52132.0,518.9,519.03,513.14,514.09,52132.0
2024-09-17 13:00:00,514.33,515.45,513.37,514.47,10885.0,514.33,515.45,513.37,514.47,10885.0
2024-09-17 14:00:00,514.23,515.91,513.56,513.64,12273.0,514.23,515.91,513.56,513.64,12273.0
2024-09-17 15:00:00,513.68,514.3,511.47,512.51,26056.0,513.68,514.3,511.47,512.51,26056.0
2024-09-18 09:30:00,512.27,516.69,510.0,515.61,9862.0,512.27,516.69,510.0,515.61,9862.0
2024-09-18 10:00:00,514.9,515.6,511.17,513.37,10186.0,514.9,515.6,511.17,513.37,10186.0
2024-09-18 11:00:00,513.73,513.86,510.0,510.85,6960.0,513.73,513.86,510.0,510.85,6960.0
2024-09-18 12:00:00,510.85,511.32,508.73,511.2,5773.0,510.85,511.32,508.73,511.2,5773.0
2024-09-18 13:00:00,511.15,512.15,505.95,505.95,8971.0,511.15,512.15,505.95,505.95,8971.0
2024-09-18 14:00:00,506.48,521.73,505.72,518.0,26872.0,506.48,521.73,505.72,518.0,26872.0
2024-09-18 15:00:00,516.86,520.69,509.73,511.33,38187.0,516.86,520.69,509.73,511.33,38187.0
2024-09-19 09:30:00,523.81,530.6,521.59,523.59,16677.0,523.81,530.6,521.59,523.59,16677.0
2024-09-19 10:00:00,523.37,523.95,519.21,519.52,14718.0,523.37,523.95,519.21,519.52,14718.0
2024-09-19 11:00:00,519.74,520.77,519.01,519.01,6442.0,519.74,520.77,519.01,519.01,6442.0
2024-09-19 12:00:00,519.37,521.3,518.35,518.35,8945.0,519.37,521.3,518.35,518.35,8945.0
2024-09-19 13:00:00,518.32,520.25,517.9,519.18,6900.0,518.32,520.25,517.9,519.18,6900.0
2024-09-19 14:00:00,519.18,520.48,516.43,517.94,13596.0,519.18,520.48,516.43,517.94,13596.0
2024-09-19 15:00:00,518.01,518.76,515.68,517.06,40254.0,518.01,518.76,515.68,517.06,40254.0
2024-09-20 09:30:00,515.0,515.32,511.07,511.44,75728.0,515.0,515.32,511.07,511.44,75728.0
2024-09-20 10:00:00,512.05,512.78,509.8,510.42,5248.0,512.05,512.78,509.8,510.42,5248.0
2024-09-20 11:00:00,510.21,510.81,506.14,506.14,8787.0,510.21,510.81,506.14,506.14,8787.0
2024-09-20 12:00:00,506.47,506.5,504.75,505.59,7929.0,506.47,506.5,504.75,505.59,7929.0
2024-09-20 13:00:00,504.87,507.81,504.47,507.54,5515.0,504.87,507.81,504.47,507.54,5515.0
2024-09-20 14:00:00,507.55,507.78,505.76,507.34,3401.0,507.55,507.78,505.76,507.34,3401.0
2024-09-20 15:00:00,507.45,508.5,506.15,506.77,45168.0,507.45,508.5,506.15,506.77,45168.0
2024-09-23 09:30:00,509.2,510.31,502.24,505.55,8662.0,509.2,510.31,502.24,505.55,8662.0
2024-09-23 10:00:00,505.65,507.62,504.31,504.83,6405.0,505.65,507.62,504.31,504.83,6405.0
2024-09-23 11:00:00,504.1,506.08,504.1,505.2,9694.0,504.1,506.08,504.1,505.2,9694.0
2024-09-23 12:00:00,505.18,507.75,505.17,507.0,11740.0,505.18,507.75,505.17,507.0,11740.0
2024-09-23 13:00:00,506.6,507.67,505.6,507.42,7806.0,506.6,507.67,505.6,507.42,7806.0
2024-09-23 14:00:00,507.32,507.32,504.83,505.73,21360.0,507.32,507.32,504.83,505.73,21360.0
2024-09-23 15:00:00,505.58,508.47,505.44,507.57,38275.0,505.58,508.47,505.44,507.57,38275.0
2024-09-24 09:30:00,508.07,511.83,508.07,508.7,5140.0,508.07,511.83,508.07,508.7,5140.0
2024-09-24 10:00:00,507.51,509.02,506.73,507.51,5905.0,507.51,509.02,506.73,507.51,5905.0
2024-09-24 11:00:00,507.71,508.08,505.58,505.58,7204.0,507.71,508.08,505.58,505.58,7204.0
2024-09-24 12:00:00,506.21,506.79,505.19,506.53,11795.0,506.21,506.79,505.19,506.53,11795.0
2024-09-24 13:00:00,506.21,506.92,505.92,506.88,4796.0,506.21,506.92,505.92,506.88,4796.0
2024-09-24 14:00:00,507.21,507.29,506.59,507.2,4343.0,507.21,507.29,506.59,507.2,4343.0
2024-09-24 15:00:00,507.56,508.05,505.86,506.36,14116.0,507.56,508.05,505.86,506.36,14116.0
2024-09-25 09:30:00,508.47,508.95,506.43,506.43,8143.0,508.47,508.95,506.43,506.43,8143.0
2024-09-25 10:00:00,505.53,506.05,502.61,502.67,5119.0,505.53,506.05,502.61,502.67,5119.0
2024-09-25 11:00:00,502.3,502.79,499.44,499.6,4000.0,502.3,502.79,499.44,499.6,4000.0
2024-09-25 12:00:00,499.49,499.49,496.45,497.33,5785.0,499.49,499.49,496.45,497.33,5785.0
2024-09-25 13:00:00,497.1,498.21,496.66,497.79,5622.0,497.1,498.21,496.66,497.79,5622.0
2024-09-25 14:00:00,497.74,500.05,497.03,498.81,8099.0,497.74,500.05,497.03,498.81,8099.0
2024-09-25 15:00:00,498.74,498.86,496.96,497.64,17626.0,498.74,498.86,496.96,497.64,17626.0
2024-09-26 09:30:00,503.96,505.9,502.1,503.22,13359.0,503.96,505.9,502.1,503.22,13359.0
2024-09-26 10:00:00,504.61,505.0,500.71,502.64,7455.0,504.61,505.0,500.71,502.64,7455.0
2024-09-26 11:00:00,503.27,504.56,502.46,504.44,10960.0,503.27,504.56,502.46,504.44,10960.0
2024-09-26 12:00:00,503.92,504.22,501.79,503.16,7351.0,503.92,504.22,501.79,503.16,7351.0
2024-09-26 13:00:00,503.97,505.37,502.92,505.37,9211.0,503.97,505.37,502.92,505.37,9211.0
2024-09-26 14:00:00,505.29,507.16,504.53,506.73,11887.0,505.29,507.16,504.53,506.73,11887.0
2024-09-26 15:00:00,506.76,509.24,506.68,509.14,34463.0,506.76,509.24,506.68,509.14,34463.0
2024-09-27 09:30:00,514.76,518.02,512.03,516.8,12283.0,514.76,518.02,512.03,516.8,12283.0
2024-09-27 10:00:00,518.52,518.97,515.77,516.96,33245.0,518.52,518.97,515.77,516.96,33245.0
2024-09-27 11:00:00,516.7,517.61,513.39,513.39,9154.0,516.7,517.61,513.39,513.39,9154.0
2024-09-27 12:00:00,512.64,512.97,511.07,512.37,7408.0,512.64,512.97,511.07,512.37,7408.0
2024-09-27 13:00:00,512.72,512.72,510.13,510.42,8346.0,512.72,512.72,510.13,510.42,8346.0
2024-09-27 14:00:00,510.95,511.63,509.47,511.63,13819.0,510.95,511.63,509.47,511.63,13819.0
2024-09-27 15:00:00,511.82,512.8,510.71,511.43,19317.0,511.82,512.8,510.71,511.43,19317.0
2024-09-30 09:30:00,510.74,512.62,506.25,507.23,11800.0,510.74,512.62,506.25,507.23,11800.0
2024-09-30 10:00:00,506.96,508.27,504.14,504.68,7653.0,506.96,508.27,504.14,504.68,7653.0
2024-09-30 11:00:00,504.64,505.23,503.37,505.09,11162.0,504.64,505.23,503.37,505.09,11162.0
2024-09-30 12:00:00,505.03,507.6,505.03,505.95,25707.0,505.03,507.6,505.03,505.95,25707.0
2024-09-30 13:00:00,505.63,506.34,503.91,503.91,13103.0,505.63,506.34,503.91,503.91,13103.0
2024-09-30 14:00:00,504.1,504.24,500.16,501.6,8291.0,504.1,504.24,500.16,501.6,8291.0
2024-09-30 15:00:00,500.69,506.13,500.69,505.18,36726.0,500.69,506.13,500.69,505.18,36726.0
2024-10-01 09:30:00,505.22,505.52,496.75,497.97,11290.0,505.22,505.52,496.75,497.97,11290.0
2024-10-01 10:00:00,497.27,498.59,493.27,496.62,8423.0,497.27,498.59,493.27,496.62,8423.0
2024-10-01 11:00:00,496.41,498.5,494.78,497.63,15190.0,496.41,498.5,494.78,497.63,15190.0
2024-10-01 12:00:00,497.64,498.39,496.14,497.38,9631.0,497.64,498.39,496.14,497.38,9631.0
2024-10-01 13:00:00,497.81,497.81,494.37,496.24,9349.0,497.81,497.81,494.37,496.24,9349.0
2024-10-01 14:00:00,496.51,498.98,496.41,497.6,9542.0,496.51,498.98,496.41,497.6,9542.0
2024-10-01 15:00:00,497.54,497.55,494.89,495.62,45683.0,497.54,497.55,494.89,495.62,45683.0
2024-10-02 09:30:00,495.01,495.01,484.58,488.83,25265.0,495.01,495.01,484.58,488.83,25265.0
2024-10-02 10:00:00,489.45,492.35,489.24,490.93,17168.0,489.45,492.35,489.24,490.93,17168.0
2024-10-02 11:00:00,490.76,494.02,490.4,490.93,15312.0,490.76,494.02,490.4,490.93,15312.0
2024-10-02 12:00:00,490.71,490.75,488.94,490.36,14850.0,490.71,490.75,488.94,490.36,14850.0
2024-10-02 13:00:00,490.36,492.28,489.95,491.99,12395.0,490.36,492.28,489.95,491.99,12395.0
2024-10-02 14:00:00,492.26,492.32,489.55,489.59,7549.0,492.26,492.32,489.55,489.59,7549.0
2024-10-02 15:00:00,489.84,490.14,485.78,485.96,49705.0,489.84,490.14,485.78,485.96,49705.0
2024-10-03 09:30:00,481.63,483.33,477.29,480.05,25801.0,481.63,483.33,477.29,480.05,25801.0
2024-10-03 10:00:00,480.54,484.01,479.33,480.01,20105.0,480.54,484.01,479.33,480.01,20105.0
2024-10-03 11:00:00,479.47,483.98,479.09,482.75,18397.0,479.47,483.98,479.09,482.75,18397.0
2024-10-03 12:00:00,482.85,483.07,480.16,481.89,14066.0,482.85,483.07,480.16,481.89,14066.0
2024-10-03 13:00:00,481.56,482.15,479.36,481.75,12015.0,481.56,482.15,479.36,481.75,12015.0
2024-10-03 14:00:00,481.92,483.61,481.7,483.16,30578.0,481.92,483.61,481.7,483.16,30578.0
2024-10-03 15:00:00,483.14,483.93,482.14,483.4,28796.0,483.14,483.93,482.14,483.4,28796.0
2024-10-04 09:30:00,489.56,492.41,482.0,482.57,11491.0,489.56,492.41,482.0,482.57,11491.0
2024-10-04 10:00:00,482.95,483.49,475.95,479.08,40866.0,482.95,483.49,475.95,479.08,40866.0
2024-10-04 11:00:00,479.06,479.82,475.03,476.02,42882.0,479.06,479.82,475.03,476.02,42882.0
2024-10-04 12:00:00,475.81,478.78,475.25,477.68,17981.0,475.81,478.78,475.25,477.68,17981.0
2024-10-04 13:00:00,478.05,478.66,475.96,475.96,8137.0,478.05,478.66,475.96,475.96,8137.0
2024-10-04 14:00:00,475.99,476.58,475.0,476.45,8381.0,475.99,476.58,475.0,476.45,8381.0
2024-10-04 15:00:00,476.49,479.17,476.16,477.45,47698.0,476.49,479.17,476.16,477.45,47698.0
2024-10-07 09:30:00,474.49,474.91,470.68,472.2,10350.0,474.49,474.91,470.68,472.2,10350.0
2024-10-07 10:00:00,471.97,475.45,471.1,471.1,14731.0,471.97,475.45,471.1,471.1,14731.0
2024-10-07 11:00:00,471.1,472.63,470.1,470.42,9216.0,471.1,472.63,470.1,470.42,9216.0
2024-10-07 12:00:00,470.34,470.97,469.07,470.41,16910.0,470.34,470.97,469.07,470.41,16910.0
2024-10-07 13:00:00,470.57,470.62,468.53,469.19,6747.0,470.57,470.62,468.53,469.19,6747.0
2024-10-07 14:00:00,469.42,471.6,468.05,470.18,24527.0,469.42,471.6,468.05,470.18,24527.0
2024-10-07 15:00:00,469.72,472.63,469.05,472.27,52588.0,469.72,472.63,469.05,472.27,52588.0
2024-10-08 09:30:00,472.66,475.48,470.27,475.48,19354.0,472.66,475.48,470.27,475.48,19354.0
2024-10-08 10:00:00,476.1,478.92,475.27,477.58,43751.0,476.1,478.92,475.27,477.58,43751.0
2024-10-08 11:00:00,477.95,478.32,477.25,477.25,23602.0,477.95,478.32,477.25,477.25,23602.0
2024-10-08 12:00:00,477.34,477.35,474.77,474.77,24843.0,477.34,477.35,474.77,474.77,24843.0
2024-10-08 13:00:00,474.77,474.81,471.64,471.98,8821.0,474.77,474.81,471.64,471.98,8821.0
2024-10-08 14:00:00,472.52,476.77,472.28,476.7,13823.0,472.52,476.77,472.28,476.7,13823.0
2024-10-08 15:00:00,476.7,477.39,474.75,475.28,49688.0,476.7,477.39,474.75,475.28,49688.0
2024-10-09 09:30:00,473.21,480.64,473.21,478.28,11719.0,473.21,480.64,473.21,478.28,11719.0
2024-10-09 10:00:00,478.28,478.29,470.46,472.63,10337.0,478.28,478.29,470.46,472.63,10337.0
2024-10-09 11:00:00,473.04,475.53,473.04,474.93,10064.0,473.04,475.53,473.04,474.93,10064.0
2024-10-09 12:00:00,474.92,475.65,473.75,475.4,23130.0,474.92,475.65,473.75,475.4,23130.0
2024-10-09 13:00:00,474.92,476.64,474.64,476.64,19933.0,474.92,476.64,474.64,476.64,19933.0
2024-10-09 14:00:00,477.17,477.27,473.69,473.7,11635.0,477.17,477.27,473.69,473.7,11635.0
2024-10-09 15:00:00,473.06,475.28,472.71,474.43,32428.0,473.06,475.28,472.71,474.43,32428.0
2024-10-10 09:30:00,468.45,471.27,465.6,465.6,24023.0,468.45,471.27,465.6,465.6,24023.0
2024-10-10 10:00:00,465.6,469.9,465.16,469.36,26563.0,465.6,469.9,465.16,469.36,26563.0
2024-10-10 11:00:00,469.7,471.0,469.57,470.05,14840.0,469.7,471.0,469.57,470.05,14840.0
2024-10-10 12:00:00,470.06,472.36,469.78,471.17,13723.0,470.06,472.36,469.78,471.17,13723.0
2024-10-10 13:00:00,470.97,472.6,470.21,471.71,7302.0,470.97,472.6,470.21,471.71,7302.0
2024-10-10 14:00:00,471.99,472.51,470.43,472.51,10475.0,471.99,472.51,470.43,472.51,10475.0
2024-10-10 15:00:00,472.52,473.9,471.32,473.29,44258.0,472.52,473.9,471.32,473.29,44258.0
2024-10-11 09:30:00,474.92,478.96,474.92,476.63,10199.0,474.92,478.96,474.92,476.63,10199.0
2024-10-11 10:00:00,476.63,484.59,476.2,484.01,19220.0,476.63,484.59,476.2,484.01,19220.0
2024-10-11 11:00:00,484.18,484.61,480.34,480.6,14395.0,484.18,484.61,480.34,480.6,14395.0
2024-10-11 12:00:00,479.53,479.97,475.77,477.02,24914.0,479.53,479.97,475.77,477.02,24914.0
2024-10-11 13:00:00,478.0,478.1,476.15,477.24,13541.0,478.0,478.1,476.15,477.24,13541.0
2024-10-11 14:00:00,477.39,477.88,475.34,477.48,11194.0,477.39,477.88,475.34,477.48,11194.0
2024-10-11 15:00:00,477.43,478.56,475.97,476.3,42540.0,477.43,478.56,475.97,476.3,42540.0
2024-10-14 09:30:00,478.0,478.66,475.14,475.22,7766.0,478.0,478.66,475.14,475.22,7766.0
2024-10-14 10:00:00,475.22,477.36,474.51,474.52,32230.0,475.22,477.36,474.51,474.52,32230.0
2024-10-14 11:00:00,474.81,477.09,474.33,476.45,83681.0,474.81,477.09,474.33,476.45,83681.0
2024-10-14 12:00:00,476.44,476.94,475.91,476.03,19874.0,476.44,476.94,475.91,476.03,19874.0
2024-10-14 13:00:00,476.4,476.4,474.68,475.53,22382.0,476.4,476.4,474.68,475.53,22382.0
2024-10-14 14:00:00,475.47,476.98,475.2,476.25,16933.0,475.47,476.98,475.2,476.25,16933.0
2024-10-14 15:00:00,476.26,479.58,476.04,478.01,66022.0,476.26,479.58,476.04,478.01,66022.0
2024-10-15 09:30:00,478.37,482.54,478.37,481.52,30646.0,478.37,482.54,478.37,481.52,30646.0
2024-10-15 10:00:00,481.71,486.87,481.52,482.25,19504.0,481.71,486.87,481.52,482.25,19504.0
2024-10-15 11:00:00,482.71,482.71,476.76,476.76,18697.0,482.71,482.71,476.76,476.76,18697.0
2024-10-15 12:00:00,477.29,478.31,476.66,476.95,13263.0,477.29,478.31,476.66,476.95,13263.0
2024-10-15 13:00:00,476.58,479.94,476.35,479.88,12665.0,476.58,479.94,476.35,479.88,12665.0
2024-10-15 14:00:00,479.73,479.93,476.26,476.3,26282.0,479.73,479.93,476.26,476.3,26282.0
2024-10-15 15:00:00,476.42,476.69,473.02,474.06,54551.0,476.42,476.69,473.02,474.06,54551.0
2024-10-16 09:30:00,473.82,474.54,465.16,468.18,46502.0,473.82,474.54,465.16,468.18,46502.0
2024-10-16 10:00:00,469.38,470.07,466.5,468.56,132629.0,469.38,470.07,466.5,468.56,132629.0
2024-10-16 11:00:00,468.3,472.07,466.7,467.0,38339.0,468.3,472.07,466.7,467.0,38339.0
2024-10-16 12:00:00,467.0,467.44,464.92,466.35,26690.0,467.0,467.44,464.92,466.35,26690.0
2024-10-16 13:00:00,466.29,466.29,460.94,463.36,19352.0,466.29,466.29,460.94,463.36,19352.0
2024-10-16 14:00:00,463.58,463.97,461.27,461.82,25001.0,463.58,463.97,461.27,461.82,25001.0
2024-10-16 15:00:00,461.74,466.1,460.36,463.65,110056.0,461.74,466.1,460.36,463.65,110056.0
2024-10-17 09:30:00,466.6,467.95,463.37,464.32,18262.0,466.6,467.95,463.37,464.32,18262.0
2024-10-17 10:00:00,464.8,465.05,461.03,462.0,14270.0,464.8,465.05,461.03,462.0,14270.0
2024-10-17 11:00:00,461.96,463.0,460.36,462.58,23408.0,461.96,463.0,460.36,462.58,23408.0
2024-10-17 12:00:00,462.81,463.0,461.61,461.94,17471.0,462.81,463.0,461.61,461.94,17471.0
2024-10-17 13:00:00,461.91,462.11,460.83,461.43,12130.0,461.91,462.11,460.83,461.43,12130.0
2024-10-17 14:00:00,461.46,461.49,458.62,458.95,32284.0,461.46,461.49,458.62,458.95,32284.0
2024-10-17 15:00:00,459.08,460.23,458.05,459.9,45348.0,459.08,460.23,458.05,459.9,45348.0
2024-10-18 09:30:00,458.8,460.87,453.17,458.9,76081.0,458.8,460.87,453.17,458.9,76081.0
2024-10-18 10:00:00,458.77,459.74,457.02,457.95,21429.0,458.77,459.74,457.02,457.95,21429.0
2024-10-18 11:00:00,457.96,459.02,457.06,457.24,30113.0,457.96,459.02,457.06,457.24,30113.0
2024-10-18 12:00:00,457.53,459.02,457.07,457.79,20170.0,457.53,459.02,457.07,457.79,20170.0
2024-10-18 13:00:00,457.84,459.14,457.24,458.86,36174.0,457.84,459.14,457.24,458.86,36174.0
2024-10-18 14:00:00,458.58,459.57,457.57,457.59,71344.0,458.58,459.57,457.57,457.59,71344.0
2024-10-18 15:00:00,457.42,457.96,456.33,457.57,79924.0,457.42,457.96,456.33,457.57,79924.0
2024-10-21 09:30:00,456.02,457.39,450.2,450.89,28048.0,456.02,457.39,450.2,450.89,28048.0
2024-10-21 10:00:00,450.89,453.08,448.26,449.27,202952.0,450.89,453.08,448.26,449.27,202952.0
2024-10-21 11:00:00,449.21,455.0,447.84,454.86,63082.0,449.21,455.0,447.84,454.86,63082.0
2024-10-21 12:00:00,454.27,455.81,451.92,455.29,60393.0,454.27,455.81,451.92,455.29,60393.0
2024-10-21 13:00:00,455.49,457.5,453.74,456.58,32084.0,455.49,457.5,453.74,456.58,32084.0
2024-10-21 14:00:00,456.58,456.65,453.45,453.51,31064.0,456.58,456.65,453.45,453.51,31064.0
2024-10-21 15:00:00,453.64,454.85,452.13,453.38,107370.0,453.64,454.85,452.13,453.38,107370.0
2024-10-22 09:30:00,453.49,454.52,451.68,452.34,18188.0,453.49,454.52,451.68,452.34,18188.0
2024-10-22 10:00:00,452.56,453.36,449.39,451.37,45434.0,452.56,453.36,449.39,451.37,45434.0
2024-10-22 11:00:00,450.93,453.37,450.08,453.19,30777.0,450.93,453.37,450.08,453.19,30777.0
2024-10-22 12:00:00,452.95,456.39,452.71,455.56,33071.0,452.95,456.39,452.71,455.56,33071.0
2024-10-22 13:00:00,455.85,459.6,455.85,459.14,27339.0,455.85,459.6,455.85,459.14,27339.0
2024-10-22 14:00:00,459.17,460.22,458.69,459.81,38267.0,459.17,460.22,458.69,459.81,38267.0
2024-10-22 15:00:00,459.63,462.59,459.62,461.5,65228.0,459.63,462.59,459.62,461.5,65228.0
2024-10-23 09:30:00,456.9,460.24,456.83,458.21,17064.0,456.9,460.24,456.83,458.21,17064.0
2024-10-23 10:00:00,458.51,460.05,455.85,456.97,26997.0,458.51,460.05,455.85,456.97,26997.0
2024-10-23 11:00:00,456.58,457.15,453.62,454.64,32349.0,456.58,457.15,453.62,454.64,32349.0
2024-10-23 12:00:00,454.6,456.3,454.1,454.68,13891.0,454.6,456.3,454.1,454.68,13891.0
2024-10-23 13:00:00,454.6,454.88,453.06,454.06,15528.0,454.6,454.88,453.06,454.06,15528.0
2024-10-23 14:00:00,453.93,454.86,452.43,454.17,23443.0,453.93,454.86,452.43,454.17,23443.0
2024-10-23 15:00:00,453.98,458.16,453.97,457.73,113729.0,453.98,458.16,453.97,457.73,113729.0
2024-10-24 09:30:00,458.67,461.54,455.47,460.78,14524.0,458.67,461.54,455.47,460.78,14524.0
2024-10-24 10:00:00,460.62,460.72,458.05,459.81,15281.0,460.62,460.72,458.05,459.81,15281.0
2024-10-24 11:00:00,459.83,459.83,456.49,457.67,20208.0,459.83,459.83,456.49,457.67,20208.0
2024-10-24 12:00:00,457.52,459.86,456.82,458.9,9901.0,457.52,459.86,456.82,458.9,9901.0
2024-10-24 13:00:00,459.18,459.48,457.32,457.74,15468.0,459.18,459.48,457.32,457.74,15468.0
2024-10-24 14:00:00,457.43,457.43,453.81,454.7,16085.0,457.43,457.43,453.81,454.7,16085.0
2024-10-24 15:00:00,454.53,454.59,452.12,452.25,75902.0,454.53,454.59,452.12,452.25,75902.0
2024-10-25 09:30:00,455.67,456.23,452.27,453.61,11000.0,455.67,456.23,452.27,453.61,11000.0
2024-10-25 10:00:00,453.93,455.34,450.6,452.79,47745.0,453.93,455.34,450.6,452.79,47745.0
2024-10-25 11:00:00,453.16,454.21,450.43,452.31,23243.0,453.16,454.21,450.43,452.31,23243.0
2024-10-25 12:00:00,452.18,453.62,451.86,452.83,18615.0,452.18,453.62,451.86,452.83,18615.0
2024-10-25 13:00:00,453.12,453.61,451.9,452.05,7826.0,453.12,453.61,451.9,452.05,7826.0
2024-10-25 14:00:00,451.77,452.9,450.13,451.45,19933.0,451.77,452.9,450.13,451.45,19933.0
2024-10-25 15:00:00,451.34,451.98,450.63,451.6,37486.0,451.34,451.98,450.63,451.6,37486.0
2024-10-28 09:30:00,455.39,456.84,455.03,455.5,50297.0,455.39,456.84,455.03,455.5,50297.0
2024-10-28 10:00:00,455.74,456.36,452.67,452.88,28147.0,455.74,456.36,452.67,452.88,28147.0
2024-10-28 11:00:00,452.94,453.6,450.44,450.96,15255.0,452.94,453.6,450.44,450.96,15255.0
2024-10-28 12:00:00,450.57,451.1,449.93,450.18,11441.0,450.57,451.1,449.93,450.18,11441.0
2024-10-28 13:00:00,450.17,450.46,448.11,449.08,16250.0,450.17,450.46,448.11,449.08,16250.0
2024-10-28 14:00:00,449.07,449.36,448.1,448.36,21287.0,449.07,449.36,448.1,448.36,21287.0
2024-10-28 15:00:00,448.23,450.91,447.96,449.41,96943.0,448.23,450.91,447.96,449.41,96943.0
2024-10-29 09:30:00,447.73,450.19,443.2,450.19,22108.0,447.73,450.19,443.2,450.19,22108.0
2024-10-29 10:00:00,450.19,451.93,449.45,451.66,21586.0,450.19,451.93,449.45,451.66,21586.0
2024-10-29 11:00:00,451.67,452.45,450.06,450.55,25632.0,451.67,452.45,450.06,450.55,25632.0
2024-10-29 12:00:00,450.57,451.45,449.35,450.1,32550.0,450.57,451.45,449.35,450.1,32550.0
2024-10-29 13:00:00,450.4,451.25,449.64,450.26,12242.0,450.4,451.25,449.64,450.26,12242.0
2024-10-29 14:00:00,450.52,450.57,448.85,448.98,18305.0,450.52,450.57,448.85,448.98,18305.0
2024-10-29 15:00:00,448.98,449.39,447.45,447.71,84261.0,448.98,449.39,447.45,447.71,84261.0
2024-10-30 09:30:00,445.67,454.12,445.43,453.53,39709.0,445.67,454.12,445.43,453.53,39709.0
2024-10-30 10:00:00,452.65,456.66,452.33,453.84,49252.0,452.65,456.66,452.33,453.84,49252.0
2024-10-30 11:00:00,454.45,455.48,453.21,454.61,70268.0,454.45,455.48,453.21,454.61,70268.0
2024-10-30 12:00:00,454.52,455.65,451.78,451.91,30692.0,454.52,455.65,451.78,451.91,30692.0
2024-10-30 13:00:00,451.63,452.2,450.07,452.01,48827.0,451.63,452.2,450.07,452.01,48827.0
2024-10-30 14:00:00,452.02,452.55,450.71,450.93,61535.0,452.02,452.55,450.71,450.93,61535.0
2024-10-30 15:00:00,451.06,451.56,449.0,451.27,122199.0,451.06,451.56,449.0,451.27,122199.0
2024-10-31 09:30:00,430.0,430.0,409.25,415.02,130572.0,430.0,430.0,409.25,415.02,130572.0
2024-10-31 10:00:00,415.1,423.0,412.0,421.9,194598.0,415.1,423.0,412.0,421.9,194598.0
2024-10-31 11:00:00,421.36,423.72,406.2,410.35,187393.0,421.36,423.72,406.2,410.35,187393.0
2024-10-31 12:00:00,410.5,410.9,404.74,408.65,126373.0,410.5,410.9,404.74,408.65,126373.0
2024-10-31 13:00:00,408.79,411.07,407.96,409.13,58080.0,408.79,411.07,407.96,409.13,58080.0
2024-10-31 14:00:00,409.0,412.3,407.9,412.3,144380.0,409.0,412.3,407.9,412.3,144380.0
2024-10-31 15:00:00,412.03,415.47,406.79,406.91,214294.0,412.03,415.47,406.79,406.91,214294.0
2024-11-01 09:30:00,408.58,421.58,408.58,419.52,64011.0,408.58,421.58,408.58,419.52,64011.0
2024-11-01 10:00:00,419.62,421.6,417.12,421.15,58210.0,419.62,421.6,417.12,421.15,58210.0
2024-11-01 11:00:00,421.06,422.09,419.3,421.51,71939.0,421.06,422.09,419.3,421.51,71939.0
2024-11-01 12:00:00,421.88,422.05,418.78,419.09,37992.0,421.88,422.05,418.78,419.09,37992.0
2024-11-01 13:00:00,418.99,419.2,414.67,416.22,41238.0,418.99,419.2,414.67,416.22,41238.0
2024-11-01 14:00:00,415.9,417.19,415.06,417.19,26397.0,415.9,417.19,415.06,417.19,26397.0
2024-11-01 15:00:00,417.34,419.33,416.37,417.23,118380.0,417.34,419.33,416.37,417.23,118380.0
2024-11-04 09:30:00,419.36,422.76,415.33,422.11,34242.0,419.36,422.76,415.33,422.11,34242.0
2024-11-04 10:00:00,422.92,422.92,417.61,420.16,69910.0,422.92,422.92,417.61,420.16,69910.0
2024-11-04 11:00:00,419.91,419.91,416.13,416.56,31610.0,419.91,419.91,416.13,416.56,31610.0
2024-11-04 12:00:00,416.58,417.36,414.2,415.07,67997.0,416.58,417.36,414.2,415.07,67997.0
2024-11-04 13:00:00,415.21,415.72,413.21,415.52,37971.0,415.21,415.72,413.21,415.52,37971.0
2024-11-04 14:00:00,415.59,416.48,414.21,415.15,72545.0,415.59,416.48,414.21,415.15,72545.0
2024-11-04 15:00:00,415.0,417.18,413.22,414.69,149986.0,415.0,417.18,413.22,414.69,149986.0
2024-11-05 09:30:00,413.83,417.56,413.33,417.41,7608.0,413.83,417.56,413.33,417.41,7608.0
2024-11-05 10:00:00,417.1,417.1,413.49,413.64,32540.0,417.1,417.1,413.49,413.64,32540.0
2024-11-05 11:00:00,413.52,415.8,412.31,414.82,24974.0,413.52,415.8,412.31,414.82,24974.0
2024-11-05 12:00:00,414.51,418.54,414.51,417.6,16377.0,414.51,418.54,414.51,417.6,16377.0
2024-11-05 13:00:00,417.47,417.47,413.58,413.79,33445.0,417.47,417.47,413.58,413.79,33445.0
2024-11-05 14:00:00,413.79,416.3,413.72,415.36,23951.0,413.79,416.3,413.72,415.36,23951.0
2024-11-05 15:00:00,415.2,416.78,414.97,415.89,77794.0,415.2,416.78,414.97,415.89,77794.0
2024-11-06 09:30:00,431.86,432.75,423.83,425.69,61540.0,431.86,432.75,423.83,425.69,61540.0
2024-11-06 10:00:00,425.81,428.49,414.73,414.79,72606.0,425.81,428.49,414.73,414.79,72606.0
2024-11-06 11:00:00,414.79,417.16,413.28,415.22,67943.0,414.79,417.16,413.28,415.22,67943.0
2024-11-06 12:00:00,414.58,416.58,412.61,415.22,78961.0,414.58,416.58,412.61,415.22,78961.0
2024-11-06 13:00:00,415.67,420.27,414.62,420.0,80688.0,415.67,420.27,414.62,420.0,80688.0
2024-11-06 14:00:00,419.65,422.63,419.15,420.43,57630.0,419.65,422.63,419.15,420.43,57630.0
2024-11-06 15:00:00,420.43,424.15,420.14,423.42,97875.0,420.43,424.15,420.14,423.42,97875.0
2024-11-07 09:30:00,428.21,431.98,425.28,429.83,61964.0,428.21,431.98,425.28,429.83,61964.0
2024-11-07 10:00:00,429.98,431.42,428.3,429.51,53476.0,429.98,431.42,428.3,429.51,53476.0
2024-11-07 11:00:00,429.86,432.86,429.86,432.49,98282.0,429.86,432.86,429.86,432.49,98282.0
2024-11-07 12:00:00,432.23,434.73,432.23,433.22,47153.0,432.23,434.73,432.23,433.22,47153.0
2024-11-07 13:00:00,433.64,435.24,428.81,428.81,63004.0,433.64,435.24,428.81,428.81,63004.0
2024-11-07 14:00:00,428.19,430.79,427.51,429.06,52626.0,428.19,430.79,427.51,429.06,52626.0
2024-11-07 15:00:00,429.13,434.12,429.03,433.36,138246.0,429.13,434.12,429.03,433.36,138246.0
2024-11-08 09:30:00,430.01,432.57,428.82,431.07,35802.0,430.01,432.57,428.82,431.07,35802.0
2024-11-08 10:00:00,431.7,432.23,428.8,429.71,50258.0,431.7,432.23,428.8,429.71,50258.0
2024-11-08 11:00:00,428.97,432.32,428.75,432.09,15830.0,428.97,432.32,428.75,432.09,15830.0
2024-11-08 12:00:00,431.77,433.94,431.43,432.92,16097.0,431.77,433.94,431.43,432.92,16097.0
2024-11-08 13:00:00,432.94,434.38,432.41,434.35,34750.0,432.94,434.38,432.41,434.35,34750.0
2024-11-08 14:00:00,434.36,434.48,432.05,432.41,32434.0,434.36,434.48,432.05,432.41,32434.0
2024-11-08 15:00:00,432.43,434.13,432.15,433.46,142008.0,432.43,434.13,432.15,433.46,142008.0
2024-11-11 09:30:00,434.49,437.38,433.9,437.25,18079.0,434.49,437.38,433.9,437.25,18079.0
2024-11-11 10:00:00,436.83,442.17,435.62,442.17,43460.0,436.83,442.17,435.62,442.17,43460.0
2024-11-11 11:00:00,442.21,444.84,441.08,444.13,40095.0,442.21,444.84,441.08,444.13,40095.0
2024-11-11 12:00:00,444.13,444.79,443.46,444.56,33766.0,444.13,444.79,443.46,444.56,33766.0
2024-11-11 13:00:00,444.75,444.75,442.9,443.19,45615.0,444.75,444.75,442.9,443.19,45615.0
2024-11-11 14:00:00,443.17,443.17,438.92,439.14,32261.0,443.17,443.17,438.92,439.14,32261.0
2024-11-11 15:00:00,438.99,438.99,437.15,437.36,62978.0,438.99,438.99,437.15,437.36,62978.0
2024-11-12 09:30:00,433.97,436.75,433.1,435.17,18687.0,433.97,436.75,433.1,435.17,18687.0
2024-11-12 10:00:00,435.3,435.68,433.25,434.23,46867.0,435.3,435.68,433.25,434.23,46867.0
2024-11-12 11:00:00,434.22,434.22,432.37,432.76,44337.0,434.22,434.22,432.37,432.76,44337.0
2024-11-12 12:00:00,432.76,433.44,430.26,431.14,27930.0,432.76,433.44,430.26,431.14,27930.0
2024-11-12 13:00:00,431.06,432.62,429.68,430.37,32911.0,431.06,432.62,429.68,430.37,32911.0
2024-11-12 14:00:00,430.37,430.74,427.52,427.86,40828.0,430.37,430.74,427.52,427.86,40828.0
2024-11-12 15:00:00,427.59,428.94,425.64,426.11,76027.0,427.59,428.94,425.64,426.11,76027.0
2024-11-13 09:30:00,426.43,430.41,425.79,427.62,25209.0,426.43,430.41,425.79,427.62,25209.0
2024-11-13 10:00:00,427.88,429.61,425.93,429.26,27290.0,427.88,429.61,425.93,429.26,27290.0
2024-11-13 11:00:00,429.83,431.96,429.83,431.43,21488.0,429.83,431.96,429.83,431.43,21488.0
2024-11-13 12:00:00,431.67,432.82,431.34,432.12,12648.0,431.67,432.82,431.34,432.12,12648.0
2024-11-13 13:00:00,432.27,432.27,429.88,429.9,44962.0,432.27,432.27,429.88,429.9,44962.0
2024-11-13 14:00:00,430.18,430.54,429.51,430.54,75524.0,430.18,430.54,429.51,430.54,75524.0
2024-11-13 15:00:00,430.57,430.9,429.3,429.82,107506.0,430.57,430.9,429.3,429.82,107506.0
2024-11-14 09:30:00,428.01,430.11,424.93,424.94,24558.0,428.01,430.11,424.93,424.94,24558.0
2024-11-14 10:00:00,425.55,429.11,424.6,426.38,30451.0,425.55,429.11,424.6,426.38,30451.0
2024-11-14 11:00:00,425.96,427.95,425.96,426.36,20846.0,425.96,427.95,425.96,426.36,20846.0
2024-11-14 12:00:00,426.27,429.09,425.68,427.67,32802.0,426.27,429.09,425.68,427.67,32802.0
2024-11-14 13:00:00,427.18,428.01,426.77,426.9,17268.0,427.18,428.01,426.77,426.9,17268.0
2024-11-14 14:00:00,427.04,428.65,426.24,428.54,33210.0,427.04,428.65,426.24,428.54,33210.0
2024-11-14 15:00:00,428.29,428.57,423.29,423.69,80951.0,428.29,428.57,423.29,423.69,80951.0
2024-11-15 09:30:00,423.34,424.5,417.21,417.85,50023.0,423.34,424.5,417.21,417.85,50023.0
2024-11-15 10:00:00,417.89,417.89,408.95,410.86,48432.0,417.89,417.89,408.95,410.86,48432.0
2024-11-15 11:00:00,410.32,415.2,409.63,414.45,38160.0,410.32,415.2,409.63,414.45,38160.0
2024-11-15 12:00:00,414.63,417.51,414.6,417.51,17786.0,414.63,417.51,414.6,417.51,17786.0
2024-11-15 13:00:00,416.94,420.96,416.88,419.46,20994.0,416.94,420.96,416.88,419.46,20994.0
2024-11-15 14:00:00,419.69,421.04,418.16,420.38,29749.0,419.69,421.04,418.16,420.38,29749.0
2024-11-15 15:00:00,420.82,421.52,419.33,421.01,67779.0,420.82,421.52,419.33,421.01,67779.0
2024-11-18 09:30:00,421.5,423.2,420.36,421.44,25745.0,421.5,423.2,420.36,421.44,25745.0
2024-11-18 10:00:00,422.35,424.05,420.1,420.63,30414.0,422.35,424.05,420.1,420.63,30414.0
2024-11-18 11:00:00,421.36,422.02,419.91,421.01,12327.0,421.36,422.02,419.91,421.01,12327.0
2024-11-18 12:00:00,420.58,421.85,420.21,421.39,14935.0,420.58,421.85,420.21,421.39,14935.0
2024-11-18 13:00:00,421.38,421.67,419.91,421.22,24075.0,421.38,421.67,419.91,421.22,24075.0
2024-11-18 14:00:00,421.04,422.08,420.81,421.43,15917.0,421.04,422.08,420.81,421.43,15917.0
2024-11-18 15:00:00,421.25,421.66,418.94,419.82,37866.0,421.25,421.66,418.94,419.82,37866.0
2024-11-19 09:30:00,416.06,418.72,414.35,417.24,20362.0,416.06,418.72,414.35,417.24,20362.0
2024-11-19 10:00:00,417.24,420.34,416.77,418.91,27747.0,417.24,420.34,416.77,418.91,27747.0
2024-11-19 11:00:00,418.66,420.24,418.29,419.77,49366.0,418.66,420.24,418.29,419.77,49366.0
2024-11-19 12:00:00,419.98,420.9,419.07,419.07,31051.0,419.98,420.9,419.07,419.07,31051.0
2024-11-19 13:00:00,419.0,421.96,418.0,419.48,203519.0,419.0,421.96,418.0,419.48,203519.0
2024-11-19 14:00:00,420.0,420.4,417.75,417.81,27508.0,420.0,420.4,417.75,417.81,27508.0
2024-11-19 15:00:00,417.78,417.93,416.0,416.33,100849.0,417.78,417.93,416.0,416.33,100849.0
2024-11-20 09:30:00,413.38,414.8,411.48,414.27,30584.0,413.38,414.8,411.48,414.27,30584.0
2024-11-20 10:00:00,414.63,415.36,412.24,412.77,17538.0,414.63,415.36,412.24,412.77,17538.0
2024-11-20 11:00:00,412.82,413.07,410.29,412.41,143470.0,412.82,413.07,410.29,412.41,143470.0
2024-11-20 12:00:00,412.32,413.63,411.33,412.83,14354.0,412.32,413.63,411.33,412.83,14354.0
2024-11-20 13:00:00,413.02,413.02,410.75,411.12,24072.0,413.02,413.02,410.75,411.12,24072.0
2024-11-20 14:00:00,411.62,413.23,411.22,411.98,24899.0,411.62,413.23,411.22,411.98,24899.0
2024-11-20 15:00:00,411.92,419.41,411.55,418.55,109192.0,411.92,419.41,411.55,418.55,109192.0
2024-11-21 09:30:00,410.0,413.36,398.5,412.3,62954.0,410.0,413.36,398.5,412.3,62954.0
2024-11-21 10:00:00,412.75,415.24,410.75,413.31,20805.0,412.75,415.24,410.75,413.31,20805.0
2024-11-21 11:00:00,412.69,414.25,411.64,413.08,21616.0,412.69,414.25,411.64,413.08,21616.0
2024-11-21 12:00:00,412.97,415.5,411.52,414.28,20527.0,412.97,415.5,411.52,414.28,20527.0
2024-11-21 13:00:00,413.85,415.06,413.31,414.75,19278.0,413.85,415.06,413.31,414.75,19278.0
2024-11-21 14:00:00,414.75,417.78,414.35,417.14,20498.0,414.75,417.78,414.35,417.14,20498.0
2024-11-21 15:00:00,417.45,419.79,417.13,418.58,43643.0,417.45,419.79,417.13,418.58,43643.0
2024-11-22 09:30:00,419.77,422.98,415.8,419.99,24285.0,419.77,422.98,415.8,419.99,24285.0
2024-11-22 10:00:00,419.23,420.18,416.88,419.05,30903.0,419.23,420.18,416.88,419.05,30903.0
2024-11-22 11:00:00,418.42,418.98,417.06,418.39,17696.0,418.42,418.98,417.06,418.39,17696.0
2024-11-22 12:00:00,418.75,419.96,417.68,419.24,16655.0,418.75,419.96,417.68,419.24,16655.0
2024-11-22 13:00:00,419.61,419.69,418.25,419.53,21650.0,419.61,419.69,418.25,419.53,21650.0
2024-11-22 14:00:00,419.08,419.93,418.44,418.84,18179.0,419.08,419.93,418.44,418.84,18179.0
2024-11-22 15:00:00,418.59,418.87,416.78,417.09,45355.0,418.59,418.87,416.78,417.09,45355.0
2024-11-25 09:30:00,422.16,427.74,421.75,427.32,10860.0,422.16,427.74,421.75,427.32,10860.0
2024-11-25 10:00:00,427.14,429.7,427.14,429.55,14461.0,427.14,429.7,427.14,429.55,14461.0
2024-11-25 11:00:00,430.0,430.88,428.62,428.87,12408.0,430.0,430.88,428.62,428.87,12408.0
2024-11-25 12:00:00,429.0,429.52,426.59,428.31,18316.0,429.0,429.52,426.59,428.31,18316.0
2024-11-25 13:00:00,428.37,428.65,424.18,426.75,24297.0,428.37,428.65,424.18,426.75,24297.0
2024-11-25 14:00:00,426.52,427.01,425.66,427.0,17141.0,426.52,427.01,425.66,427.0,17141.0
2024-11-25 15:00:00,427.52,429.96,426.46,428.45,95750.0,427.52,429.96,426.46,428.45,95750.0
2024-11-26 09:30:00,429.0,429.06,422.02,422.66,13411.0,429.0,429.06,422.02,422.66,13411.0
2024-11-26 10:00:00,423.51,425.02,419.38,420.35,41202.0,423.51,425.02,419.38,420.35,41202.0
2024-11-26 11:00:00,419.97,420.9,415.42,416.8,21690.0,419.97,420.9,415.42,416.8,21690.0
2024-11-26 12:00:00,416.45,417.58,415.66,416.22,12626.0,416.45,417.58,415.66,416.22,12626.0
2024-11-26 13:00:00,417.08,417.14,415.57,415.83,9990.0,417.08,417.14,415.57,415.83,9990.0
2024-11-26 14:00:00,416.44,416.74,414.46,415.79,20538.0,416.44,416.74,414.46,415.79,20538.0
2024-11-26 15:00:00,415.81,417.92,415.7,417.25,87102.0,415.81,417.92,415.7,417.25,87102.0
2024-11-27 09:30:00,419.91,423.36,419.77,420.52,23819.0,419.91,423.36,419.77,420.52,23819.0
2024-11-27 10:00:00,420.3,421.57,417.48,421.09,21370.0,420.3,421.57,417.48,421.09,21370.0
2024-11-27 11:00:00,421.11,422.68,420.78,421.59,14611.0,421.11,422.68,420.78,421.59,14611.0
2024-11-27 12:00:00,421.6,423.13,419.67,419.92,15599.0,421.6,423.13,419.67,419.92,15599.0
2024-11-27 13:00:00,420.14,421.76,419.7,421.58,17911.0,420.14,421.76,419.7,421.58,17911.0
2024-11-27 14:00:00,421.58,422.77,420.64,422.33,21260.0,421.58,422.77,420.64,422.33,21260.0
2024-11-27 15:00:00,422.33,422.71,421.41,421.51,99583.0,422.33,422.71,421.41,421.51,99583.0
2024-11-29 09:30:00,424.03,425.8,422.01,423.08,22816.0,424.03,425.8,422.01,423.08,22816.0
2024-11-29 10:00:00,423.05,426.96,422.03,425.35,25009.0,423.05,426.96,422.03,425.35,25009.0
2024-11-29 11:00:00,425.34,425.87,424.57,424.59,16458.0,425.34,425.87,424.57,424.59,16458.0
2024-11-29 12:00:00,424.45,425.1,421.5,421.79,33934.0,424.45,425.1,421.5,421.79,33934.0
2024-12-02 09:30:00,424.94,427.46,423.1,426.19,33055.0,424.94,427.46,423.1,426.19,33055.0
2024-12-02 10:00:00,426.12,428.71,423.35,427.69,37900.0,426.12,428.71,423.35,427.69,37900.0
2024-12-02 11:00:00,427.5,428.55,426.04,426.69,25889.0,427.5,428.55,426.04,426.69,25889.0
2024-12-02 12:00:00,426.83,428.03,425.21,426.6,21191.0,426.83,428.03,425.21,426.6,21191.0
2024-12-02 13:00:00,426.34,429.63,426.16,428.12,41973.0,426.34,429.63,426.16,428.12,41973.0
2024-12-02 14:00:00,428.02,429.74,427.63,429.63,35047.0,428.02,429.74,427.63,429.63,35047.0
2024-12-02 15:00:00,429.88,431.17,429.12,430.77,89348.0,429.88,431.17,429.12,430.77,89348.0
2024-12-03 09:30:00,429.83,432.23,423.43,428.29,44627.0,429.83,432.23,423.43,428.29,44627.0
2024-12-03 10:00:00,428.0,434.66,427.92,434.62,38617.0,428.0,434.66,427.92,434.62,38617.0
2024-12-03 11:00:00,434.69,434.98,432.32,434.12,23412.0,434.69,434.98,432.32,434.12,23412.0
2024-12-03 12:00:00,434.43,436.02,432.86,434.33,39329.0,434.43,436.02,432.86,434.33,39329.0
2024-12-03 13:00:00,434.15,435.71,431.21,432.16,32090.0,434.15,435.71,431.21,432.16,32090.0
2024-12-03 14:00:00,432.31,434.76,431.86,434.46,45380.0,432.31,434.76,431.86,434.46,45380.0
2024-12-03 15:00:00,434.17,435.25,431.72,432.05,94051.0,434.17,435.25,431.72,432.05,94051.0
2024-12-04 09:30:00,432.22,432.22,425.48,427.19,59126.0,432.22,432.22,425.48,427.19,59126.0
2024-12-04 10:00:00,427.39,433.67,425.43,433.67,73436.0,427.39,433.67,425.43,433.67,73436.0
2024-12-04 11:00:00,433.9,437.96,433.87,437.57,140580.0,433.9,437.96,433.87,437.57,140580.0
2024-12-04 12:00:00,436.92,437.57,433.08,433.76,31880.0,436.92,437.57,433.08,433.76,31880.0
2024-12-04 13:00:00,433.76,434.46,431.86,432.61,76865.0,433.76,434.46,431.86,432.61,76865.0
2024-12-04 14:00:00,432.75,435.34,431.56,434.27,181047.0,432.75,435.34,431.56,434.27,181047.0
2024-12-04 15:00:00,434.31,435.59,432.4,434.3,149106.0,434.31,435.59,432.4,434.3,149106.0
2024-12-05 09:30:00,431.29,436.05,430.21,432.01,17754.0,431.29,436.05,430.21,432.01,17754.0
2024-12-05 10:00:00,431.43,432.85,426.27,426.33,28239.0,431.43,432.85,426.27,426.33,28239.0
2024-12-05 11:00:00,426.03,427.37,425.15,427.36,28375.0,426.03,427.37,425.15,427.36,28375.0
2024-12-05 12:00:00,427.51,428.79,426.48,426.62,21200.0,427.51,428.79,426.48,426.62,21200.0
2024-12-05 13:00:00,426.58,428.01,425.69,426.8,25331.0,426.58,428.01,425.69,426.8,25331.0
2024-12-05 14:00:00,426.99,429.29,426.98,427.72,21683.0,426.99,429.29,426.98,427.72,21683.0
2024-12-05 15:00:00,427.72,427.96,426.14,427.76,49563.0,427.72,427.96,426.14,427.76,49563.0
2024-12-06 09:30:00,426.48,432.75,426.48,432.54,23265.0,426.48,432.75,426.48,432.54,23265.0
2024-12-06 10:00:00,433.0,433.61,430.74,432.21,19629.0,433.0,433.61,430.74,432.21,19629.0
2024-12-06 11:00:00,432.21,434.81,431.28,433.81,34761.0,432.21,434.81,431.28,433.81,34761.0
2024-12-06 12:00:00,433.52,435.02,433.52,434.63,20627.0,433.52,435.02,433.52,434.63,20627.0
2024-12-06 13:00:00,434.88,435.23,434.08,434.41,23809.0,434.88,435.23,434.08,434.41,23809.0
2024-12-06 14:00:00,434.27,434.94,433.23,433.98,28464.0,434.27,434.94,433.23,433.98,28464.0
2024-12-06 15:00:00,433.86,436.2,432.88,435.85,74362.0,433.86,436.2,432.88,435.85,74362.0
2024-12-09 09:30:00,442.13,448.91,438.01,447.34,36806.0,442.13,448.91,438.01,447.34,36806.0
2024-12-09 10:00:00,447.56,452.05,446.26,449.86,66005.0,447.56,452.05,446.26,449.86,66005.0
2024-12-09 11:00:00,449.57,451.63,447.12,448.54,41891.0,449.57,451.63,447.12,448.54,41891.0
2024-12-09 12:00:00,448.2,451.46,447.68,451.1,37089.0,448.2,451.46,447.68,451.1,37089.0
2024-12-09 13:00:00,451.44,453.26,450.15,451.0,50108.0,451.44,453.26,450.15,451.0,50108.0
2024-12-09 14:00:00,451.33,452.6,450.04,452.05,58099.0,451.33,452.6,450.04,452.05,58099.0
2024-12-09 15:00:00,452.55,452.56,449.46,450.73,90125.0,452.55,452.56,449.46,450.73,90125.0
2024-12-10 09:30:00,450.38,452.2,445.88,448.71,21466.0,450.38,452.2,445.88,448.71,21466.0
2024-12-10 10:00:00,448.56,448.93,442.37,447.31,46339.0,448.56,448.93,442.37,447.31,46339.0
2024-12-10 11:00:00,447.13,449.52,446.49,446.49,25768.0,447.13,449.52,446.49,446.49,25768.0
2024-12-10 12:00:00,447.16,448.34,445.97,447.58,29012.0,447.16,448.34,445.97,447.58,29012.0
2024-12-10 13:00:00,447.36,448.71,447.34,447.68,19820.0,447.36,448.71,447.34,447.68,19820.0
2024-12-10 14:00:00,447.84,450.24,447.54,450.24,30957.0,447.84,450.24,447.54,450.24,30957.0
2024-12-10 15:00:00,450.22,450.34,444.27,444.69,82273.0,450.22,450.34,444.27,444.69,82273.0
2024-12-11 09:30:00,448.37,452.83,448.37,450.03,14072.0,448.37,452.83,448.37,450.03,14072.0
2024-12-11 10:00:00,449.81,450.43,445.83,445.83,26837.0,449.81,450.43,445.83,445.83,26837.0
2024-12-11 11:00:00,445.53,445.53,441.54,444.4,31431.0,445.53,445.53,441.54,444.4,31431.0
2024-12-11 12:00:00,445.07,445.2,441.64,442.73,18900.0,445.07,445.2,441.64,442.73,18900.0
2024-12-11 13:00:00,442.87,443.34,439.11,439.11,12590.0,442.87,443.34,439.11,439.11,12590.0
2024-12-11 14:00:00,439.16,440.34,438.32,438.66,18706.0,439.16,440.34,438.32,438.66,18706.0
2024-12-11 15:00:00,438.69,439.11,436.86,436.91,46399.0,438.69,439.11,436.86,436.91,46399.0
2024-12-12 09:30:00,437.61,442.22,433.01,434.24,20279.0,437.61,442.22,433.01,434.24,20279.0
2024-12-12 10:00:00,434.24,437.81,433.32,437.37,38228.0,434.24,437.81,433.32,437.37,38228.0
2024-12-12 11:00:00,437.31,439.52,437.01,437.08,16797.0,437.31,439.52,437.01,437.08,16797.0
2024-12-12 12:00:00,437.32,438.15,436.27,438.09,14760.0,437.32,438.15,436.27,438.09,14760.0
2024-12-12 13:00:00,437.99,438.41,437.3,438.14,10623.0,437.99,438.41,437.3,438.14,10623.0
2024-12-12 14:00:00,437.81,439.69,437.42,438.52,15133.0,437.81,439.69,437.42,438.52,15133.0
2024-12-12 15:00:00,438.55,438.78,436.94,437.13,34056.0,438.55,438.78,436.94,437.13,34056.0
2024-12-13 09:30:00,435.57,437.03,433.0,433.05,14288.0,435.57,437.03,433.0,433.05,14288.0
2024-12-13 10:00:00,433.09,434.14,430.47,431.79,17995.0,433.09,434.14,430.47,431.79,17995.0
2024-12-13 11:00:00,431.45,434.61,431.45,432.33,15703.0,431.45,434.61,431.45,432.33,15703.0
2024-12-13 12:00:00,432.7,433.39,431.87,433.19,12807.0,432.7,433.39,431.87,433.19,12807.0
2024-12-13 13:00:00,433.16,434.1,432.29,432.44,8465.0,433.16,434.1,432.29,432.44,8465.0
2024-12-13 14:00:00,432.44,433.79,432.44,433.79,7609.0,432.44,433.79,432.44,433.79,7609.0
2024-12-13 15:00:00,433.77,433.99,431.66,431.94,25062.0,433.77,433.99,431.66,431.94,25062.0
2024-12-16 09:30:00,430.02,434.11,429.5,433.7,15184.0,430.02,434.11,429.5,433.7,15184.0
2024-12-16 10:00:00,434.43,438.37,433.04,437.95,22738.0,434.43,438.37,433.04,437.95,22738.0
2024-12-16 11:00:00,438.25,438.25,434.57,435.17,17212.0,438.25,438.25,434.57,435.17,17212.0
2024-12-16 12:00:00,435.26,435.26,433.66,433.93,14823.0,435.26,435.26,433.66,433.93,14823.0
2024-12-16 13:00:00,433.79,434.19,432.27,434.08,11907.0,433.79,434.19,432.27,434.08,11907.0
2024-12-16 14:00:00,433.55,433.76,432.4,432.94,10530.0,433.55,433.76,432.4,432.94,10530.0
2024-12-16 15:00:00,432.88,432.88,430.05,430.42,37613.0,432.88,432.88,430.05,430.42,37613.0
2024-12-17 09:30:00,429.87,440.0,429.87,435.44,14800.0,429.87,440.0,429.87,435.44,14800.0
2024-12-17 10:00:00,435.38,435.81,429.29,429.85,19143.0,435.38,435.81,429.29,429.85,19143.0
2024-12-17 11:00:00,429.85,432.44,429.46,432.37,30409.0,429.85,432.44,429.46,432.37,30409.0
2024-12-17 12:00:00,432.84,432.84,430.54,431.56,20538.0,432.84,432.84,430.54,431.56,20538.0
2024-12-17 13:00:00,431.72,432.15,430.45,431.76,13473.0,431.72,432.15,430.45,431.76,13473.0
2024-12-17 14:00:00,431.71,431.71,428.48,429.17,19499.0,431.71,431.71,428.48,429.17,19499.0
2024-12-17 15:00:00,429.0,429.19,426.95,427.25,43545.0,429.0,429.19,426.95,427.25,43545.0
2024-12-18 09:30:00,426.37,427.14,424.22,424.55,12280.0,426.37,427.14,424.22,424.55,12280.0
2024-12-18 10:00:00,424.56,427.14,424.42,425.51,30136.0,424.56,427.14,424.42,425.51,30136.0
2024-12-18 11:00:00,425.62,426.08,424.28,425.99,21780.0,425.62,426.08,424.28,425.99,21780.0
2024-12-18 12:00:00,426.3,426.73,424.57,425.07,12751.0,426.3,426.73,424.57,425.07,12751.0
2024-12-18 13:00:00,424.97,425.07,422.61,422.7,8373.0,424.97,425.07,422.61,422.7,8373.0
2024-12-18 14:00:00,422.63,423.7,416.96,417.85,29534.0,422.63,423.7,416.96,417.85,29534.0
2024-12-18 15:00:00,417.85,418.14,410.51,410.6,60670.0,417.85,418.14,410.51,410.6,60670.0
2024-12-19 09:30:00,410.77,415.75,409.24,409.38,19158.0,410.77,415.75,409.24,409.38,19158.0
2024-12-19 10:00:00,409.88,411.97,408.93,409.44,29058.0,409.88,411.97,408.93,409.44,29058.0
2024-12-19 11:00:00,408.8,411.84,407.52,410.68,25669.0,408.8,411.84,407.52,410.68,25669.0
2024-12-19 12:00:00,410.69,412.63,409.73,411.17,11302.0,410.69,412.63,409.73,411.17,11302.0
2024-12-19 13:00:00,410.91,412.97,410.24,410.73,47576.0,410.91,412.97,410.24,410.73,47576.0
2024-12-19 14:00:00,410.73,413.38,410.36,411.91,48090.0,410.73,413.38,410.36,411.91,48090.0
2024-12-19 15:00:00,412.04,412.04,408.5,408.89,86322.0,412.04,412.04,408.5,408.89,86322.0
2024-12-20 09:30:00,407.34,410.64,404.36,409.12,108364.0,407.34,410.64,404.36,409.12,108364.0
2024-12-20 10:00:00,409.79,413.2,409.08,412.6,12167.0,409.79,413.2,409.08,412.6,12167.0
2024-12-20 11:00:00,412.78,418.26,412.77,417.65,14527.0,412.78,418.26,412.77,417.65,14527.0
2024-12-20 12:00:00,417.24,417.99,416.23,416.67,10741.0,417.24,417.99,416.23,416.67,10741.0
2024-12-20 13:00:00,416.51,416.84,414.06,414.78,10595.0,416.51,416.84,414.06,414.78,10595.0
2024-12-20 14:00:00,414.75,416.16,414.07,414.07,10968.0,414.75,416.16,414.07,414.07,10968.0
2024-12-20 15:00:00,413.96,414.86,411.79,412.26,47077.0,413.96,414.86,411.79,412.26,47077.0
2024-12-23 09:30:00,409.93,412.51,409.93,410.53,18871.0,409.93,412.51,409.93,410.53,18871.0
2024-12-23 10:00:00,411.4,411.49,408.71,409.21,21134.0,411.4,411.49,408.71,409.21,21134.0
2024-12-23 11:00:00,409.63,410.73,408.91,410.73,19294.0,409.63,410.73,408.91,410.73,19294.0
2024-12-23 12:00:00,410.08,411.01,408.4,409.61,20912.0,410.08,411.01,408.4,409.61,20912.0
2024-12-23 13:00:00,409.41,411.34,409.07,411.34,12695.0,409.41,411.34,409.07,411.34,12695.0
2024-12-23 14:00:00,411.14,411.97,410.55,411.58,12248.0,411.14,411.97,410.55,411.58,12248.0
2024-12-23 15:00:00,411.18,413.38,410.57,413.04,30720.0,411.18,413.38,410.57,413.04,30720.0
2024-12-24 09:30:00,412.35,412.35,409.84,412.3,9609.0,412.35,412.35,409.84,412.3,9609.0
2024-12-24 10:00:00,412.68,413.54,411.18,412.8,13619.0,412.68,413.54,411.18,412.8,13619.0
2024-12-24 11:00:00,412.85,413.39,411.68,413.29,7339.0,412.85,413.39,411.68,413.29,7339.0
2024-12-24 12:00:00,413.05,414.25,412.86,413.59,17597.0,413.05,414.25,412.86,413.59,17597.0
2024-12-26 09:30:00,411.0,414.83,409.76,412.92,9487.0,411.0,414.83,409.76,412.92,9487.0
2024-12-26 10:00:00,412.92,416.04,412.25,415.75,23752.0,412.92,416.04,412.25,415.75,23752.0
2024-12-26 11:00:00,415.81,416.5,414.47,416.15,12256.0,415.81,416.5,414.47,416.15,12256.0
2024-12-26 12:00:00,416.15,416.45,414.11,414.11,11276.0,416.15,416.45,414.11,414.11,11276.0
2024-12-26 13:00:00,414.44,415.65,414.3,415.65,22073.0,414.44,415.65,414.3,415.65,22073.0
2024-12-26 14:00:00,415.65,415.83,414.45,414.84,12179.0,415.65,415.83,414.45,414.84,12179.0
2024-12-26 15:00:00,415.22,417.96,415.22,417.17,30836.0,415.22,417.96,415.22,417.17,30836.0
2024-12-27 09:30:00,413.73,417.44,413.2,416.43,9871.0,413.73,417.44,413.2,416.43,9871.0
2024-12-27 10:00:00,416.48,416.48,414.27,414.66,14230.0,416.48,416.48,414.27,414.66,14230.0
2024-12-27 11:00:00,414.12,414.15,411.74,412.06,12761.0,414.12,414.15,411.74,412.06,12761.0
2024-12-27 12:00:00,411.9,412.08,410.43,411.8,5383.0,411.9,412.08,410.43,411.8,5383.0
2024-12-27 13:00:00,411.48,412.95,411.06,412.77,2920.0,411.48,412.95,411.06,412.77,2920.0
2024-12-27 14:00:00,413.34,415.57,413.34,415.55,15786.0,413.34,415.57,413.34,415.55,15786.0
2024-12-27 15:00:00,415.55,415.55,412.51,415.18,35174.0,415.55,415.55,412.51,415.18,35174.0
2024-12-30 09:30:00,411.61,411.61,406.16,407.38,13879.0,411.61,411.61,406.16,407.38,13879.0
2024-12-30 10:00:00,406.84,408.93,406.84,408.47,16696.0,406.84,408.93,406.84,408.47,16696.0
2024-12-30 11:00:00,408.75,412.5,408.75,411.03,18320.0,408.75,412.5,408.75,411.03,18320.0
2024-12-30 12:00:00,411.16,412.31,410.88,412.16,12057.0,411.16,412.31,410.88,412.16,12057.0
2024-12-30 13:00:00,411.92,413.35,411.28,413.32,10038.0,411.92,413.35,411.28,413.32,10038.0
2024-12-30 14:00:00,413.14,414.37,411.55,413.94,32089.0,413.14,414.37,411.55,413.94,32089.0
2024-12-30 15:00:00,413.62,414.7,412.71,412.75,25510.0,413.62,414.7,412.71,412.75,25510.0
2024-12-31 09:30:00,414.68,418.65,414.28,416.42,16043.0,414.68,418.65,414.28,416.42,16043.0
2024-12-31 10:00:00,416.89,417.15,413.85,414.46,14522.0,416.89,417.15,413.85,414.46,14522.0
2024-12-31 11:00:00,414.74,414.74,411.68,412.0,19462.0,414.74,414.74,411.68,412.0,19462.0
2024-12-31 12:00:00,411.75,413.34,411.75,413.2,17687.0,411.75,413.34,411.75,413.2,17687.0
2024-12-31 13:00:00,413.12,413.28,411.4,412.7,9142.0,413.12,413.28,411.4,412.7,9142.0
2024-12-31 14:00:00,412.55,413.43,411.68,413.39,10284.0,412.55,413.43,411.68,413.39,10284.0
2024-12-31 15:00:00,413.44,414.29,412.66,413.57,30165.0,413.44,414.29,412.66,413.57,30165.0
2025-01-02 09:30:00,416.95,420.79,415.0,417.78,15690.0,416.95,420.79,415.0,417.78,15690.0
2025-01-02 10:00:00,417.9,418.38,415.32,415.32,12942.0,417.9,418.38,415.32,415.32,12942.0
2025-01-02 11:00:00,415.24,415.43,412.48,412.72,23929.0,415.24,415.43,412.48,412.72,23929.0
2025-01-02 12:00:00,412.4,412.71,409.02,410.02,7021.0,412.4,412.71,409.02,410.02,7021.0
2025-01-02 13:00:00,409.03,409.66,407.28,407.29,5034.0,409.03,409.66,407.28,407.29,5034.0
2025-01-02 14:00:00,407.83,408.44,406.52,406.52,8145.0,407.83,408.44,406.52,406.52,8145.0
2025-01-02 15:00:00,406.74,409.15,406.74,408.69,20989.0,406.74,409.15,406.74,408.69,20989.0
2025-01-03 09:30:00,410.6,410.94,407.09,408.27,12377.0,410.6,410.94,407.09,408.27,12377.0
2025-01-03 10:00:00,408.26,411.9,407.86,411.8,19610.0,408.26,411.9,407.86,411.8,19610.0
2025-01-03 11:00:00,412.01,414.13,411.28,414.13,20176.0,412.01,414.13,411.28,414.13,20176.0
2025-01-03 12:00:00,414.17,416.18,414.17,414.98,15702.0,414.17,416.18,414.17,414.98,15702.0
2025-01-03 13:00:00,415.09,417.31,414.9,417.03,11346.0,415.09,417.31,414.9,417.03,11346.0
2025-01-03 14:00:00,416.84,417.06,415.76,415.82,9793.0,416.84,417.06,415.76,415.82,9793.0
2025-01-03 15:00:00,415.97,417.09,415.1,415.4,29723.0,415.97,417.09,415.1,415.4,29723.0
2025-01-06 09:30:00,415.53,424.29,415.53,422.85,35563.0,415.53,424.29,415.53,422.85,35563.0
2025-01-06 10:00:00,423.17,430.2,423.15,429.69,34497.0,423.17,430.2,423.15,429.69,34497.0
2025-01-06 11:00:00,430.17,434.34,428.83,434.34,31320.0,430.17,434.34,428.83,434.34,31320.0
2025-01-06 12:00:00,434.88,435.13,431.87,432.45,16497.0,434.88,435.13,431.87,432.45,16497.0
2025-01-06 13:00:00,432.34,433.8,431.86,433.13,28545.0,432.34,433.8,431.86,433.13,28545.0
2025-01-06 14:00:00,432.73,433.1,427.91,428.14,19672.0,432.73,433.1,427.91,428.14,19672.0
2025-01-06 15:00:00,428.46,429.47,427.22,429.08,62483.0,428.46,429.47,427.22,429.08,62483.0
2025-01-07 09:30:00,428.34,434.86,426.37,434.8,33417.0,428.34,434.86,426.37,434.8,33417.0
2025-01-07 10:00:00,433.97,433.97,428.96,430.62,41909.0,433.97,433.97,428.96,430.62,41909.0
2025-01-07 11:00:00,430.62,430.9,426.23,426.26,31850.0,430.62,430.9,426.23,426.26,31850.0
2025-01-07 12:00:00,426.78,426.91,424.27,425.33,11396.0,426.78,426.91,424.27,425.33,11396.0
2025-01-07 13:00:00,425.39,427.64,425.32,427.03,8497.0,425.39,427.64,425.32,427.03,8497.0
2025-01-07 14:00:00,426.69,430.59,426.69,429.22,27568.0,426.69,430.59,426.69,429.22,27568.0
2025-01-07 15:00:00,428.92,429.37,425.59,427.21,65706.0,428.92,429.37,425.59,427.21,65706.0
2025-01-08 09:30:00,426.66,429.62,421.82,428.61,51007.0,426.66,429.62,421.82,428.61,51007.0
2025-01-08 10:00:00,428.67,437.5,427.49,435.85,66050.0,428.67,437.5,427.49,435.85,66050.0
2025-01-08 11:00:00,436.05,437.5,434.65,436.76,35129.0,436.05,437.5,434.65,436.76,35129.0
2025-01-08 12:00:00,436.59,436.72,432.95,433.74,26308.0,436.59,436.72,432.95,433.74,26308.0
2025-01-08 13:00:00,433.88,435.55,432.63,432.63,20399.0,433.88,435.55,432.63,432.63,20399.0
2025-01-08 14:00:00,433.05,435.41,432.62,433.02,30513.0,433.05,435.41,432.62,433.02,30513.0
2025-01-08 15:00:00,433.07,433.92,429.81,432.33,91650.0,433.07,433.92,429.81,432.33,91650.0
2025-01-10 09:30:00,427.25,431.01,425.42,426.07,35579.0,427.25,431.01,425.42,426.07,35579.0
2025-01-10 10:00:00,425.65,426.04,422.52,423.67,58643.0,425.65,426.04,422.52,423.67,58643.0
2025-01-10 11:00:00,423.07,423.42,420.55,421.49,31159.0,423.07,423.42,420.55,421.49,31159.0
2025-01-10 12:00:00,421.07,423.53,420.49,421.34,23655.0,421.07,423.53,420.49,421.34,23655.0
2025-01-10 13:00:00,421.02,425.99,421.0,425.15,28227.0,421.02,425.99,421.0,425.15,28227.0
2025-01-10 14:00:00,425.14,425.34,421.71,421.88,14796.0,425.14,425.34,421.71,421.88,14796.0
2025-01-10 15:00:00,421.88,422.24,417.76,417.84,82703.0,421.88,422.24,417.76,417.84,82703.0
2025-01-13 09:30:00,417.06,418.06,412.68,418.06,17377.0,417.06,418.06,412.68,418.06,17377.0
2025-01-13 10:00:00,417.52,418.67,413.07,417.16,37630.0,417.52,418.67,413.07,417.16,37630.0
2025-01-13 11:00:00,417.5,417.5,413.92,414.83,92235.0,417.5,417.5,413.92,414.83,92235.0
2025-01-13 12:00:00,414.52,418.85,414.3,418.47,83248.0,414.52,418.85,414.3,418.47,83248.0
2025-01-13 13:00:00,418.49,422.11,418.13,421.68,24511.0,418.49,422.11,418.13,421.68,24511.0
2025-01-13 14:00:00,421.67,424.02,421.67,422.97,15792.0,421.67,424.02,421.67,422.97,15792.0
2025-01-13 15:00:00,422.7,422.98,421.0,422.63,54634.0,422.7,422.98,421.0,422.63,54634.0
2025-01-14 09:30:00,422.49,423.11,419.53,419.73,7295.0,422.49,423.11,419.53,419.73,7295.0
2025-01-14 10:00:00,419.73,421.55,417.39,417.59,16197.0,419.73,421.55,417.39,417.59,16197.0
2025-01-14 11:00:00,417.98,417.98,414.0,414.14,12932.0,417.98,417.98,414.0,414.14,12932.0
2025-01-14 12:00:00,413.81,416.43,413.18,416.31,12872.0,413.81,416.43,413.18,416.31,12872.0
2025-01-14 13:00:00,415.91,419.27,415.91,418.82,35376.0,415.91,419.27,415.91,418.82,35376.0
2025-01-14 14:00:00,418.35,419.35,416.46,416.46,15346.0,418.35,419.35,416.46,416.46,15346.0
2025-01-14 15:00:00,415.99,419.61,415.23,418.63,37870.0,415.99,419.61,415.23,418.63,37870.0
2025-01-15 09:30:00,424.82,430.77,423.78,428.94,17958.0,424.82,430.77,423.78,428.94,17958.0
2025-01-15 10:00:00,429.04,431.54,426.44,427.29,37113.0,429.04,431.54,426.44,427.29,37113.0
2025-01-15 11:00:00,427.3,427.46,423.25,423.94,56118.0,427.3,427.46,423.25,423.94,56118.0
2025-01-15 12:00:00,423.54,427.0,423.54,426.33,13439.0,423.54,427.0,423.54,426.33,13439.0
2025-01-15 13:00:00,426.01,427.48,425.91,426.46,11074.0,426.01,427.48,425.91,426.46,11074.0
2025-01-15 14:00:00,426.84,427.33,425.38,425.39,17956.0,426.84,427.33,425.38,425.39,17956.0
2025-01-15 15:00:00,425.38,426.03,422.36,422.71,57467.0,425.38,426.03,422.36,422.71,57467.0
2025-01-16 09:30:00,422.71,422.71,416.33,416.8,14592.0,422.71,422.71,416.33,416.8,14592.0
2025-01-16 10:00:00,416.79,424.22,416.79,423.91,15204.0,416.79,424.22,416.79,423.91,15204.0
2025-01-16 11:00:00,424.05,426.47,423.15,426.1,15578.0,424.05,426.47,423.15,426.1,15578.0
2025-01-16 12:00:00,426.47,426.5,424.1,425.36,11750.0,426.47,426.5,424.1,425.36,11750.0
2025-01-16 13:00:00,425.19,427.7,425.05,426.85,18249.0,425.19,427.7,425.05,426.85,18249.0
2025-01-16 14:00:00,426.85,428.26,426.85,427.97,12169.0,426.85,428.26,426.85,427.97,12169.0
2025-01-16 15:00:00,427.85,429.49,427.06,428.38,40152.0,427.85,429.49,427.06,428.38,40152.0
2025-01-17 09:30:00,428.61,432.95,418.66,422.1,103445.0,428.61,432.95,418.66,422.1,103445.0
2025-01-17 10:00:00,422.52,426.98,422.48,424.86,39155.0,422.52,426.98,422.48,424.86,39155.0
2025-01-17 11:00:00,425.0,425.02,422.34,424.01,29287.0,425.0,425.02,422.34,424.01,29287.0
2025-01-17 12:00:00,423.85,425.14,422.63,423.28,21335.0,423.85,425.14,422.63,423.28,21335.0
2025-01-17 13:00:00,423.09,423.68,422.67,422.67,17697.0,423.09,423.68,422.67,422.67,17697.0
2025-01-17 14:00:00,422.7,424.23,422.4,422.41,31508.0,422.7,424.23,422.4,422.41,31508.0
2025-01-17 15:00:00,422.55,422.8,419.07,419.26,88319.0,422.55,422.8,419.07,419.26,88319.0
2025-01-21 09:30:00,423.44,430.07,422.78,423.24,20177.0,423.44,430.07,422.78,423.24,20177.0
2025-01-21 10:00:00,424.07,425.48,422.51,423.17,19901.0,424.07,425.48,422.51,423.17,19901.0
2025-01-21 11:00:00,423.32,423.69,421.45,423.0,51648.0,423.32,423.69,421.45,423.0,51648.0
2025-01-21 12:00:00,423.0,428.4,422.61,428.37,58551.0,423.0,428.4,422.61,428.37,58551.0
2025-01-21 13:00:00,427.8,428.48,424.96,426.18,23940.0,427.8,428.48,424.96,426.18,23940.0
2025-01-21 14:00:00,425.86,427.91,425.86,427.34,17884.0,425.86,427.91,425.86,427.34,17884.0
2025-01-21 15:00:00,427.41,428.64,426.48,427.14,96570.0,427.41,428.64,426.48,427.14,96570.0
2025-01-22 09:30:00,425.79,428.5,423.65,428.17,26879.0,425.79,428.5,423.65,428.17,26879.0
2025-01-22 10:00:00,428.53,432.24,428.37,430.85,13690.0,428.53,432.24,428.37,430.85,13690.0
2025-01-22 11:00:00,431.41,436.14,431.06,436.14,23520.0,431.41,436.14,431.06,436.14,23520.0
2025-01-22 12:00:00,436.5,437.28,433.12,433.13,18729.0,436.5,437.28,433.12,433.13,18729.0
2025-01-22 13:00:00,433.12,433.12,430.45,430.45,15438.0,433.12,433.12,430.45,430.45,15438.0
2025-01-22 14:00:00,430.71,433.37,430.52,432.13,32070.0,430.71,433.37,430.52,432.13,32070.0
2025-01-22 15:00:00,432.06,432.17,429.45,430.33,47569.0,432.06,432.17,429.45,430.33,47569.0
2025-01-23 09:30:00,429.49,431.14,427.13,428.79,18532.0,429.49,431.14,427.13,428.79,18532.0
2025-01-23 10:00:00,428.82,428.98,426.11,428.9,15155.0,428.82,428.98,426.11,428.9,15155.0
2025-01-23 11:00:00,429.26,434.56,428.97,432.41,23285.0,429.26,434.56,428.97,432.41,23285.0
2025-01-23 12:00:00,432.37,433.6,431.99,432.87,15336.0,432.37,433.6,431.99,432.87,15336.0
2025-01-23 13:00:00,432.86,433.05,432.13,432.7,8220.0,432.86,433.05,432.13,432.7,8220.0
2025-01-23 14:00:00,432.25,432.85,431.64,431.82,14717.0,432.25,432.85,431.64,431.82,14717.0
2025-01-23 15:00:00,431.56,432.94,430.89,432.58,47978.0,431.56,432.94,430.89,432.58,47978.0
2025-01-24 09:30:00,429.62,433.63,429.08,432.79,41275.0,429.62,433.63,429.08,432.79,41275.0
2025-01-24 10:00:00,432.79,434.94,432.31,434.3,28847.0,432.79,434.94,432.31,434.3,28847.0
2025-01-24 11:00:00,434.3,434.96,432.99,434.54,39083.0,434.3,434.96,432.99,434.54,39083.0
2025-01-24 12:00:00,434.53,436.58,434.21,435.95,74797.0,434.53,436.58,434.21,435.95,74797.0
2025-01-24 13:00:00,435.38,436.47,433.98,434.87,52744.0,435.38,436.47,433.98,434.87,52744.0
2025-01-24 14:00:00,434.99,436.12,433.86,436.01,25309.0,434.99,436.12,433.86,436.01,25309.0
2025-01-24 15:00:00,435.83,436.27,434.16,435.23,60222.0,435.83,436.27,434.16,435.23,60222.0
2025-01-27 09:30:00,435.07,437.62,430.83,435.34,26086.0,435.07,437.62,430.83,435.34,26086.0
2025-01-27 10:00:00,436.06,437.28,427.53,427.53,249716.0,436.06,437.28,427.53,427.53,249716.0
2025-01-27 11:00:00,426.73,429.89,425.18,425.19,118599.0,426.73,429.89,425.18,425.19,118599.0
2025-01-27 12:00:00,425.17,428.94,424.65,425.29,174393.0,425.17,428.94,424.65,425.29,174393.0
2025-01-27 13:00:00,425.59,425.59,421.79,422.09,203506.0,425.59,425.59,421.79,422.09,203506.0
2025-01-27 14:00:00,422.27,426.78,419.66,426.73,168616.0,422.27,426.78,419.66,426.73,168616.0
2025-01-27 15:00:00,426.77,428.05,424.29,427.23,204176.0,426.77,428.05,424.29,427.23,204176.0
2025-01-28 09:30:00,422.56,427.33,416.5,416.5,111685.0,422.56,427.33,416.5,416.5,111685.0
2025-01-28 10:00:00,416.12,421.94,416.11,421.37,269184.0,416.12,421.94,416.11,421.37,269184.0
2025-01-28 11:00:00,421.37,421.82,415.5,416.34,27787.0,421.37,421.82,415.5,416.34,27787.0
2025-01-28 12:00:00,416.51,418.9,414.66,418.9,17157.0,416.51,418.9,414.66,418.9,17157.0
2025-01-28 13:00:00,418.94,421.53,418.94,419.91,36527.0,418.94,421.53,418.94,419.91,36527.0
2025-01-28 14:00:00,419.93,422.85,419.93,422.01,52791.0,419.93,422.85,419.93,422.01,52791.0
2025-01-28 15:00:00,422.01,423.24,417.04,417.58,151215.0,422.01,423.24,417.04,417.58,151215.0
2025-01-29 09:30:00,417.95,422.17,408.13,409.44,36812.0,417.95,422.17,408.13,409.44,36812.0
2025-01-29 10:00:00,409.78,410.95,405.84,409.19,73571.0,409.78,410.95,405.84,409.19,73571.0
2025-01-29 11:00:00,409.19,413.75,409.19,412.82,33322.0,409.19,413.75,409.19,412.82,33322.0
2025-01-29 12:00:00,413.24,416.31,413.23,414.75,12969.0,413.24,416.31,413.23,414.75,12969.0
2025-01-29 13:00:00,414.59,415.96,413.93,414.5,17180.0,414.59,415.96,413.93,414.5,17180.0
2025-01-29 14:00:00,414.22,417.15,412.09,416.87,52033.0,414.22,417.15,412.09,416.87,52033.0
2025-01-29 15:00:00,416.58,419.42,415.11,418.72,110506.0,416.58,419.42,415.11,418.72,110506.0
2025-01-30 09:30:00,424.29,431.38,423.96,430.59,20499.0,424.29,431.38,423.96,430.59,20499.0
2025-01-30 10:00:00,431.17,431.17,424.7,425.36,23930.0,431.17,431.17,424.7,425.36,23930.0
2025-01-30 11:00:00,425.08,427.67,425.08,426.5,11124.0,425.08,427.67,425.08,426.5,11124.0
2025-01-30 12:00:00,426.24,426.68,424.74,426.58,10880.0,426.24,426.68,424.74,426.58,10880.0
2025-01-30 13:00:00,426.86,427.64,425.96,427.02,13144.0,426.86,427.64,425.96,427.02,13144.0
2025-01-30 14:00:00,426.65,427.21,424.81,427.18,31818.0,426.65,427.21,424.81,427.18,31818.0
2025-01-30 15:00:00,427.16,428.17,420.86,423.83,73795.0,427.16,428.17,420.86,423.83,73795.0
2025-01-31 09:30:00,424.6,426.69,420.64,424.19,81503.0,424.6,426.69,420.64,424.19,81503.0
2025-01-31 10:00:00,424.38,427.07,422.96,424.1,29482.0,424.38,427.07,422.96,424.1,29482.0
2025-01-31 11:00:00,424.6,424.9,422.75,424.2,20064.0,424.6,424.9,422.75,424.2,20064.0
2025-01-31 12:00:00,424.41,425.99,423.89,424.46,23335.0,424.41,425.99,423.89,424.46,23335.0
2025-01-31 13:00:00,424.53,426.14,422.24,422.24,27545.0,424.53,426.14,422.24,422.24,27545.0
2025-01-31 14:00:00,421.8,423.48,420.43,422.24,31920.0,421.8,423.48,420.43,422.24,31920.0
2025-01-31 15:00:00,422.29,424.43,420.47,421.69,130916.0,422.29,424.43,420.47,421.69,130916.0
2025-02-03 09:30:00,465.0,474.38,445.0,471.31,172643.0,465.0,474.38,445.0,471.31,172643.0
2025-02-03 10:00:00,471.24,474.67,459.9,465.8,97075.0,471.24,474.67,459.9,465.8,97075.0
2025-02-03 11:00:00,465.8,470.45,464.07,468.05,61119.0,465.8,470.45,464.07,468.05,61119.0
2025-02-03 12:00:00,467.24,473.25,467.07,469.74,33247.0,467.24,473.25,467.07,469.74,33247.0
2025-02-03 13:00:00,469.03,473.8,467.89,472.31,43401.0,469.03,473.8,467.89,472.31,43401.0
2025-02-03 14:00:00,472.25,474.65,468.05,471.77,62780.0,472.25,474.65,468.05,471.77,62780.0
2025-02-03 15:00:00,471.27,474.18,468.61,469.17,129531.0,471.27,474.18,468.61,469.17,129531.0
2025-02-04 09:30:00,464.47,466.27,460.0,460.06,38878.0,464.47,466.27,460.0,460.06,38878.0
2025-02-04 10:00:00,460.32,465.3,458.79,463.7,57333.0,460.32,465.3,458.79,463.7,57333.0
2025-02-04 11:00:00,463.5,465.14,461.74,462.81,24858.0,463.5,465.14,461.74,462.81,24858.0
2025-02-04 12:00:00,462.81,464.04,461.27,463.01,24722.0,462.81,464.04,461.27,463.01,24722.0
2025-02-04 13:00:00,463.25,463.25,461.39,462.44,16715.0,463.25,463.25,461.39,462.44,16715.0
2025-02-04 14:00:00,462.32,464.9,461.91,462.35,19846.0,462.32,464.9,461.91,462.35,19846.0
2025-02-04 15:00:00,462.08,465.87,460.88,465.16,99631.0,462.08,465.87,460.88,465.16,99631.0
2025-02-05 09:30:00,469.24,471.82,463.49,464.18,35239.0,469.24,471.82,463.49,464.18,35239.0
2025-02-05 10:00:00,464.28,465.41,461.12,462.76,30023.0,464.28,465.41,461.12,462.76,30023.0
2025-02-05 11:00:00,462.76,462.76,457.23,462.59,51787.0,462.76,462.76,457.23,462.59,51787.0
2025-02-05 12:00:00,462.95,464.05,461.93,462.28,20979.0,462.95,464.05,461.93,462.28,20979.0
2025-02-05 13:00:00,462.14,464.49,461.66,463.28,23975.0,462.14,464.49,461.66,463.28,23975.0
2025-02-05 14:00:00,462.97,465.73,462.97,465.39,37793.0,462.97,465.73,462.97,465.39,37793.0
2025-02-05 15:00:00,465.58,471.59,464.98,468.54,109756.0,465.58,471.59,464.98,468.54,109756.0
2025-02-06 09:30:00,468.67,469.99,465.52,468.1,16742.0,468.67,469.99,465.52,468.1,16742.0
2025-02-06 10:00:00,468.1,469.43,460.93,461.49,30924.0,468.1,469.43,460.93,461.49,30924.0
2025-02-06 11:00:00,461.42,462.81,459.41,461.71,39560.0,461.42,462.81,459.41,461.71,39560.0
2025-02-06 12:00:00,461.7,462.53,460.38,461.6,29451.0,461.7,462.53,460.38,461.6,29451.0
2025-02-06 13:00:00,461.45,464.36,460.57,462.94,49617.0,461.45,464.36,460.57,462.94,49617.0
2025-02-06 14:00:00,463.06,463.33,458.82,459.48,48998.0,463.06,463.33,458.82,459.48,48998.0
2025-02-06 15:00:00,459.92,462.34,459.92,460.39,79939.0,459.92,462.34,459.92,460.39,79939.0
2025-02-07 09:30:00,464.19,468.8,464.19,467.4,32738.0,464.19,468.8,464.19,467.4,32738.0
2025-02-07 10:00:00,466.35,466.73,462.56,462.69,67533.0,466.35,466.73,462.56,462.69,67533.0
2025-02-07 11:00:00,462.67,463.64,457.43,457.47,80106.0,462.67,463.64,457.43,457.47,80106.0
2025-02-07 12:00:00,457.81,458.82,457.34,457.69,9373.0,457.81,458.82,457.34,457.69,9373.0
2025-02-07 13:00:00,457.62,461.25,457.61,460.3,25052.0,457.62,461.25,457.61,460.3,25052.0
2025-02-07 14:00:00,459.77,460.29,458.71,459.14,12729.0,459.77,460.29,458.71,459.14,12729.0
2025-02-07 15:00:00,458.78,460.47,458.11,459.9,67279.0,458.78,460.47,458.11,459.9,67279.0
2025-02-10 09:30:00,460.68,461.52,458.86,460.39,44561.0,460.68,461.52,458.86,460.39,44561.0
2025-02-10 10:00:00,460.17,463.9,459.6,461.73,22706.0,460.17,463.9,459.6,461.73,22706.0
2025-02-10 11:00:00,461.78,463.62,460.82,463.49,25253.0,461.78,463.62,460.82,463.49,25253.0
2025-02-10 12:00:00,463.49,465.22,463.11,464.76,34477.0,463.49,465.22,463.11,464.76,34477.0
2025-02-10 13:00:00,464.95,465.32,464.81,464.96,4993.0,464.95,465.32,464.81,464.96,4993.0
2025-02-10 14:00:00,464.96,466.53,464.9,466.0,13478.0,464.96,466.53,464.9,466.0,13478.0
2025-02-10 15:00:00,466.0,466.33,463.58,465.12,45817.0,466.0,466.33,463.58,465.12,45817.0
2025-02-11 09:30:00,460.65,467.67,460.28,467.06,16442.0,460.65,467.67,460.28,467.06,16442.0
2025-02-11 10:00:00,467.29,467.69,464.16,464.55,28620.0,467.29,467.69,464.16,464.55,28620.0
2025-02-11 11:00:00,465.04,465.04,462.7,463.78,19179.0,465.04,465.04,462.7,463.78,19179.0
2025-02-11 12:00:00,463.58,464.66,462.91,463.68,18968.0,463.58,464.66,462.91,463.68,18968.0
2025-02-11 13:00:00,463.68,464.86,463.11,464.52,13268.0,463.68,464.86,463.11,464.52,13268.0
2025-02-11 14:00:00,464.61,466.92,464.61,465.15,15833.0,464.61,466.92,464.61,465.15,15833.0
2025-02-11 15:00:00,465.44,467.01,463.33,463.65,59541.0,465.44,467.01,463.33,463.65,59541.0
2025-02-12 09:30:00,458.7,460.36,453.86,454.81,128352.0,458.7,460.36,453.86,454.81,128352.0
2025-02-12 10:00:00,454.12,456.95,452.16,454.89,23688.0,454.12,456.95,452.16,454.89,23688.0
2025-02-12 11:00:00,454.74,455.09,451.89,454.45,9695.0,454.74,455.09,451.89,454.45,9695.0
2025-02-12 12:00:00,454.57,455.16,452.97,454.12,13844.0,454.57,455.16,452.97,454.12,13844.0
2025-02-12 13:00:00,454.04,455.46,454.03,454.38,13910.0,454.04,455.46,454.03,454.38,13910.0
2025-02-12 14:00:00,454.26,457.92,454.17,457.52,24719.0,454.26,457.92,454.17,457.52,24719.0
2025-02-12 15:00:00,457.5,458.68,456.57,457.35,56505.0,457.5,458.68,456.57,457.35,56505.0
2025-02-13 09:30:00,458.18,458.18,452.0,454.19,16505.0,458.18,458.18,452.0,454.19,16505.0
2025-02-13 10:00:00,454.32,458.82,453.16,457.43,25307.0,454.32,458.82,453.16,457.43,25307.0
2025-02-13 11:00:00,457.79,462.92,456.95,462.61,58045.0,457.79,462.92,456.95,462.61,58045.0
2025-02-13 12:00:00,462.83,462.83,457.96,458.12,16447.0,462.83,462.83,457.96,458.12,16447.0
2025-02-13 13:00:00,458.28,459.91,457.53,458.94,11924.0,458.28,459.91,457.53,458.94,11924.0
2025-02-13 14:00:00,459.29,461.16,459.12,460.17,12861.0,459.29,461.16,459.12,460.17,12861.0
2025-02-13 15:00:00,460.09,461.24,459.2,459.76,37826.0,460.09,461.24,459.2,459.76,37826.0
2025-02-14 09:30:00,463.63,463.63,452.92,454.39,17816.0,463.63,463.63,452.92,454.39,17816.0
2025-02-14 10:00:00,454.25,455.99,452.05,455.44,27308.0,454.25,455.99,452.05,455.44,27308.0
2025-02-14 11:00:00,455.64,456.09,450.68,451.94,19236.0,455.64,456.09,450.68,451.94,19236.0
2025-02-14 12:00:00,451.71,451.9,449.56,451.49,13371.0,451.71,451.9,449.56,451.49,13371.0
2025-02-14 13:00:00,451.88,452.07,449.46,449.76,11608.0,451.88,452.07,449.46,449.76,11608.0
2025-02-14 14:00:00,449.54,449.6,445.58,446.47,28525.0,449.54,449.6,445.58,446.47,28525.0
2025-02-14 15:00:00,446.54,448.45,444.37,444.53,78013.0,446.54,448.45,444.37,444.53,78013.0
2025-02-18 09:30:00,444.05,447.51,440.99,447.0,40490.0,444.05,447.51,440.99,447.0,40490.0
2025-02-18 10:00:00,447.0,452.76,446.99,452.76,57058.0,447.0,452.76,446.99,452.76,57058.0
2025-02-18 11:00:00,451.99,452.84,450.33,450.98,39927.0,451.99,452.84,450.33,450.98,39927.0
2025-02-18 12:00:00,450.94,451.31,450.19,450.83,10669.0,450.94,451.31,450.19,450.83,10669.0
2025-02-18 13:00:00,450.89,451.45,448.03,448.99,20739.0,450.89,451.45,448.03,448.99,20739.0
2025-02-18 14:00:00,448.93,449.23,447.83,448.2,13650.0,448.93,449.23,447.83,448.2,13650.0
2025-02-18 15:00:00,448.08,449.18,446.75,449.06,63834.0,448.08,449.18,446.75,449.06,63834.0
2025-02-19 09:30:00,448.0,449.66,445.23,446.71,16589.0,448.0,449.66,445.23,446.71,16589.0
2025-02-19 10:00:00,446.68,448.53,444.5,448.53,26794.0,446.68,448.53,444.5,448.53,26794.0
2025-02-19 11:00:00,447.61,449.5,447.33,448.13,22399.0,447.61,449.5,447.33,448.13,22399.0
2025-02-19 12:00:00,447.95,449.34,447.92,449.01,24101.0,447.95,449.34,447.92,449.01,24101.0
2025-02-19 13:00:00,448.8,449.44,448.13,449.1,20425.0,448.8,449.44,448.13,449.1,20425.0
2025-02-19 14:00:00,449.44,449.59,447.98,449.06,25070.0,449.44,449.59,447.98,449.06,25070.0
2025-02-19 15:00:00,449.06,452.4,448.36,451.2,73923.0,449.06,452.4,448.36,451.2,73923.0
2025-02-20 09:30:00,451.62,454.94,450.39,453.43,15919.0,451.62,454.94,450.39,453.43,15919.0
2025-02-20 10:00:00,453.44,456.23,452.46,455.52,19646.0,453.44,456.23,452.46,455.52,19646.0
2025-02-20 11:00:00,454.94,455.66,453.06,454.89,37143.0,454.94,455.66,453.06,454.89,37143.0
2025-02-20 12:00:00,454.96,457.7,454.6,454.76,39478.0,454.96,457.7,454.6,454.76,39478.0
2025-02-20 13:00:00,454.75,455.03,452.19,453.66,41964.0,454.75,455.03,452.19,453.66,41964.0
2025-02-20 14:00:00,453.71,454.96,453.38,454.71,27366.0,453.71,454.96,453.38,454.71,27366.0
2025-02-20 15:00:00,454.71,455.04,452.65,453.0,44755.0,454.71,455.04,452.65,453.0,44755.0
2025-02-21 09:30:00,453.63,459.1,453.05,457.84,35083.0,453.63,459.1,453.05,457.84,35083.0
2025-02-21 10:00:00,458.0,460.38,456.0,456.0,49306.0,458.0,460.38,456.0,456.0,49306.0
2025-02-21 11:00:00,456.32,456.32,454.68,455.21,12978.0,456.32,456.32,454.68,455.21,12978.0
2025-02-21 12:00:00,455.4,455.96,453.36,453.36,13969.0,455.4,455.96,453.36,453.36,13969.0
2025-02-21 13:00:00,453.62,454.94,452.92,453.19,36663.0,453.62,454.94,452.92,453.19,36663.0
2025-02-21 14:00:00,453.45,457.97,453.37,457.59,38523.0,453.45,457.97,453.37,457.59,38523.0
2025-02-21 15:00:00,456.96,458.33,452.46,452.77,94702.0,456.96,458.33,452.46,452.77,94702.0
2025-02-24 09:30:00,453.95,464.02,452.97,454.96,29116.0,453.95,464.02,452.97,454.96,29116.0
2025-02-24 10:00:00,454.96,463.66,452.19,462.24,88452.0,454.96,463.66,452.19,462.24,88452.0
2025-02-24 11:00:00,461.81,465.18,460.99,463.31,33274.0,461.81,465.18,460.99,463.31,33274.0
2025-02-24 12:00:00,463.13,464.23,460.71,461.08,19301.0,463.13,464.23,460.71,461.08,19301.0
2025-02-24 13:00:00,460.96,461.87,458.61,461.72,21167.0,460.96,461.87,458.61,461.72,21167.0
2025-02-24 14:00:00,461.76,463.94,461.44,463.32,33876.0,461.76,463.94,461.44,463.32,33876.0
2025-02-24 15:00:00,463.1,464.56,462.37,463.62,81350.0,463.1,464.56,462.37,463.62,81350.0
2025-02-25 09:30:00,464.61,467.02,457.54,458.91,23381.0,464.61,467.02,457.54,458.91,23381.0
2025-02-25 10:00:00,458.32,463.14,457.59,459.17,36978.0,458.32,463.14,457.59,459.17,36978.0
2025-02-25 11:00:00,458.71,459.59,452.43,452.75,51984.0,458.71,459.59,452.43,452.75,51984.0
2025-02-25 12:00:00,452.64,456.17,451.9,455.32,41093.0,452.64,456.17,451.9,455.32,41093.0
2025-02-25 13:00:00,455.34,457.48,454.49,456.67,25073.0,455.34,457.48,454.49,456.67,25073.0
2025-02-25 14:00:00,456.71,462.82,456.71,461.66,85994.0,456.71,462.82,456.71,461.66,85994.0
2025-02-25 15:00:00,461.57,461.68,458.19,459.89,110940.0,461.57,461.68,458.19,459.89,110940.0
2025-02-26 09:30:00,455.77,465.04,455.77,463.73,30648.0,455.77,465.04,455.77,463.73,30648.0
2025-02-26 10:00:00,462.79,462.79,460.19,460.96,33771.0,462.79,462.79,460.19,460.96,33771.0
2025-02-26 11:00:00,461.08,463.58,456.21,457.72,48565.0,461.08,463.58,456.21,457.72,48565.0
2025-02-26 12:00:00,457.95,458.28,455.69,457.01,41064.0,457.95,458.28,455.69,457.01,41064.0
2025-02-26 13:00:00,457.31,459.67,456.33,456.92,31820.0,457.31,459.67,456.33,456.92,31820.0
2025-02-26 14:00:00,456.72,460.03,456.35,458.41,22155.0,456.72,460.03,456.35,458.41,22155.0
2025-02-26 15:00:00,458.79,459.49,457.3,458.02,58061.0,458.79,459.49,457.3,458.02,58061.0
2025-02-27 09:30:00,457.33,460.09,454.89,458.57,13259.0,457.33,460.09,454.89,458.57,13259.0
2025-02-27 10:00:00,458.73,459.05,452.54,453.28,33396.0,458.73,459.05,452.54,453.28,33396.0
2025-02-27 11:00:00,453.28,454.0,450.53,450.56,19171.0,453.28,454.0,450.53,450.56,19171.0
2025-02-27 12:00:00,449.94,451.19,448.09,449.94,13687.0,449.94,451.19,448.09,449.94,13687.0
2025-02-27 13:00:00,449.48,449.96,445.73,446.04,32086.0,449.48,449.96,445.73,446.04,32086.0
2025-02-27 14:00:00,446.05,446.14,441.11,443.81,29620.0,446.05,446.14,441.11,443.81,29620.0
2025-02-27 15:00:00,443.39,444.06,440.58,441.03,87693.0,443.39,444.06,440.58,441.03,87693.0
2025-02-28 09:30:00,442.01,442.6,425.09,430.53,88682.0,442.01,442.6,425.09,430.53,88682.0
2025-02-28 10:00:00,430.69,430.97,423.82,426.38,83043.0,430.69,430.97,423.82,426.38,83043.0
2025-02-28 11:00:00,426.79,427.91,424.79,426.52,28102.0,426.79,427.91,424.79,426.52,28102.0
2025-02-28 12:00:00,426.61,429.33,426.2,428.13,17873.0,426.61,429.33,426.2,428.13,17873.0
2025-02-28 13:00:00,428.12,430.95,427.59,429.41,28185.0,428.12,430.95,427.59,429.41,28185.0
2025-02-28 14:00:00,429.53,433.22,429.53,432.58,28757.0,429.53,433.22,429.53,432.58,28757.0
2025-02-28 15:00:00,432.61,437.72,432.32,436.84,82151.0,432.61,437.72,432.32,436.84,82151.0
2025-03-03 09:30:00,438.81,443.56,435.72,435.98,17378.0,438.81,443.56,435.72,435.98,17378.0
2025-03-03 10:00:00,436.01,438.09,434.44,436.24,19089.0,436.01,438.09,434.44,436.24,19089.0
2025-03-03 11:00:00,435.93,439.43,435.93,439.09,27374.0,435.93,439.43,435.93,439.09,27374.0
2025-03-03 12:00:00,438.86,440.7,438.43,439.89,18394.0,438.86,440.7,438.43,439.89,18394.0
2025-03-03 13:00:00,439.64,440.81,438.47,438.95,23113.0,439.64,440.81,438.47,438.95,23113.0
2025-03-03 14:00:00,438.63,441.59,438.58,439.03,25706.0,438.63,441.59,438.58,439.03,25706.0
2025-03-03 15:00:00,438.75,439.01,434.64,437.23,92062.0,438.75,439.01,434.64,437.23,92062.0
2025-03-04 09:30:00,440.34,448.69,438.38,446.82,73951.0,440.34,448.69,438.38,446.82,73951.0
2025-03-04 10:00:00,447.54,447.64,437.58,437.76,73350.0,447.54,447.64,437.58,437.76,73350.0
2025-03-04 11:00:00,437.47,441.25,436.4,440.83,64865.0,437.47,441.25,436.4,440.83,64865.0
2025-03-04 12:00:00,440.92,442.35,439.35,439.45,35458.0,440.92,442.35,439.35,439.45,35458.0
2025-03-04 13:00:00,439.59,443.59,439.4,442.72,44549.0,439.59,443.59,439.4,442.72,44549.0
2025-03-04 14:00:00,442.19,444.0,441.7,442.5,54371.0,442.19,444.0,441.7,442.5,54371.0
2025-03-04 15:00:00,442.48,446.35,441.25,441.59,133603.0,442.48,446.35,441.25,441.59,133603.0
2025-03-05 09:30:00,438.0,447.41,438.0,443.25,18986.0,438.0,447.41,438.0,443.25,18986.0
2025-03-05 10:00:00,444.95,444.95,436.74,438.1,28840.0,444.95,444.95,436.74,438.1,28840.0
2025-03-05 11:00:00,438.15,439.09,429.3,430.25,45909.0,438.15,439.09,429.3,430.25,45909.0
2025-03-05 12:00:00,429.91,433.58,429.26,432.73,19800.0,429.91,433.58,429.26,432.73,19800.0
2025-03-05 13:00:00,432.72,435.18,430.86,434.84,32340.0,432.72,435.18,430.86,434.84,32340.0
2025-03-05 14:00:00,434.95,438.52,434.65,437.76,27488.0,434.95,438.52,434.65,437.76,27488.0
2025-03-05 15:00:00,437.84,439.0,434.77,437.47,177659.0,437.84,439.0,434.77,437.47,177659.0
2025-03-06 09:30:00,433.34,439.41,432.09,435.28,32129.0,433.34,439.41,432.09,435.28,32129.0
2025-03-06 10:00:00,435.08,438.02,434.71,436.84,23201.0,435.08,438.02,434.71,436.84,23201.0
2025-03-06 11:00:00,437.5,438.97,435.16,436.29,26260.0,437.5,438.97,435.16,436.29,26260.0
2025-03-06 12:00:00,436.26,436.29,429.38,431.52,34527.0,436.26,436.29,429.38,431.52,34527.0
2025-03-06 13:00:00,431.06,431.36,427.67,428.97,22140.0,431.06,431.36,427.67,428.97,22140.0
2025-03-06 14:00:00,428.97,432.22,428.3,429.22,33650.0,428.97,432.22,428.3,429.22,33650.0
2025-03-06 15:00:00,429.21,430.76,427.54,429.06,62105.0,429.21,430.76,427.54,429.06,62105.0
2025-03-07 09:30:00,428.9,431.39,426.94,429.94,11720.0,428.9,431.39,426.94,429.94,11720.0
2025-03-07 10:00:00,429.37,430.0,421.64,423.96,34131.0,429.37,430.0,421.64,423.96,34131.0
2025-03-07 11:00:00,423.75,425.19,420.84,422.56,26809.0,423.75,425.19,420.84,422.56,26809.0
2025-03-07 12:00:00,422.8,427.84,421.01,426.75,16404.0,422.8,427.84,421.01,426.75,16404.0
2025-03-07 13:00:00,427.07,430.85,427.07,430.69,25043.0,427.07,430.85,427.07,430.69,25043.0
2025-03-07 14:00:00,431.39,432.55,429.58,429.92,20248.0,431.39,432.55,429.58,429.92,20248.0
2025-03-07 15:00:00,429.68,434.39,429.68,430.24,68788.0,429.68,434.39,429.68,430.24,68788.0
2025-03-10 09:30:00,430.0,438.31,430.0,436.93,45413.0,430.0,438.31,430.0,436.93,45413.0
2025-03-10 10:00:00,438.17,443.97,437.03,443.97,54930.0,438.17,443.97,437.03,443.97,54930.0
2025-03-10 11:00:00,444.21,447.44,436.03,436.62,52435.0,444.21,447.44,436.03,436.62,52435.0
2025-03-10 12:00:00,436.69,440.34,435.59,440.31,40848.0,436.69,440.34,435.59,440.31,40848.0
2025-03-10 13:00:00,439.82,442.3,438.54,439.82,40812.0,439.82,442.3,438.54,439.82,40812.0
2025-03-10 14:00:00,439.67,440.7,434.74,436.02,47692.0,439.67,440.7,434.74,436.02,47692.0
2025-03-10 15:00:00,436.02,439.58,434.58,436.45,130193.0,436.02,439.58,434.58,436.45,130193.0
2025-03-11 09:30:00,439.81,439.87,433.83,436.19,54998.0,439.81,439.87,433.83,436.19,54998.0
2025-03-11 10:00:00,435.89,436.58,431.8,433.59,45942.0,435.89,436.58,431.8,433.59,45942.0
2025-03-11 11:00:00,433.34,436.67,432.51,433.32,67714.0,433.34,436.67,432.51,433.32,67714.0
2025-03-11 12:00:00,433.19,433.53,429.45,430.64,38978.0,433.19,433.53,429.45,430.64,38978.0
2025-03-11 13:00:00,430.51,431.25,428.67,430.75,24256.0,430.51,431.25,428.67,430.75,24256.0
2025-03-11 14:00:00,431.31,436.91,431.3,435.9,43715.0,431.31,436.91,431.3,435.9,43715.0
2025-03-11 15:00:00,436.28,436.83,426.51,426.55,80896.0,436.28,436.83,426.51,426.55,80896.0
2025-03-12 09:30:00,426.66,428.81,420.88,421.22,35044.0,426.66,428.81,420.88,421.22,35044.0
2025-03-12 10:00:00,420.98,421.48,412.21,412.21,54363.0,420.98,421.48,412.21,412.21,54363.0
2025-03-12 11:00:00,412.43,420.97,412.43,418.22,75672.0,412.43,420.97,412.43,418.22,75672.0
2025-03-12 12:00:00,418.21,419.6,417.23,417.23,16058.0,418.21,419.6,417.23,417.23,16058.0
2025-03-12 13:00:00,417.12,421.69,417.12,418.39,36558.0,417.12,421.69,417.12,418.39,36558.0
2025-03-12 14:00:00,418.4,420.48,416.8,418.5,31294.0,418.4,420.48,416.8,418.5,31294.0
2025-03-12 15:00:00,418.01,418.71,412.25,412.52,104778.0,418.01,418.71,412.25,412.52,104778.0
2025-03-13 09:30:00,411.17,422.72,410.0,411.8,29435.0,411.17,422.72,410.0,411.8,29435.0
2025-03-13 10:00:00,411.3,415.85,411.02,411.59,39977.0,411.3,415.85,411.02,411.59,39977.0
2025-03-13 11:00:00,411.59,414.73,407.47,407.81,36363.0,411.59,414.73,407.47,407.81,36363.0
2025-03-13 12:00:00,407.56,409.67,406.11,408.63,47690.0,407.56,409.67,406.11,408.63,47690.0
2025-03-13 13:00:00,408.47,408.79,407.24,407.73,28911.0,408.47,408.79,407.24,407.73,28911.0
2025-03-13 14:00:00,407.62,409.15,407.39,408.32,38803.0,407.62,409.15,407.39,408.32,38803.0
2025-03-13 15:00:00,408.28,408.45,404.6,406.31,61864.0,408.28,408.45,404.6,406.31,61864.0
2025-03-14 09:30:00,409.0,418.86,409.0,415.54,32844.0,409.0,418.86,409.0,415.54,32844.0
2025-03-14 10:00:00,415.49,415.54,409.19,412.48,28644.0,415.49,415.54,409.19,412.48,28644.0
2025-03-14 11:00:00,412.48,413.76,411.89,412.47,19033.0,412.48,413.76,411.89,412.47,19033.0
2025-03-14 12:00:00,412.55,413.52,410.48,413.26,16878.0,412.55,413.52,410.48,413.26,16878.0
2025-03-14 13:00:00,413.37,414.57,412.1,413.47,12546.0,413.37,414.57,412.1,413.47,12546.0
2025-03-14 14:00:00,413.43,414.58,412.5,413.08,25344.0,413.43,414.58,412.5,413.08,25344.0
2025-03-14 15:00:00,413.08,416.01,413.07,415.23,50646.0,413.08,416.01,413.07,415.23,50646.0
2025-03-17 09:30:00,415.89,422.55,414.72,419.05,10208.0,415.89,422.55,414.72,419.05,10208.0
2025-03-17 10:00:00,418.87,419.99,417.16,419.09,18082.0,418.87,419.99,417.16,419.09,18082.0
2025-03-17 11:00:00,418.75,421.29,418.0,418.06,21371.0,418.75,421.29,418.0,418.06,21371.0
2025-03-17 12:00:00,417.87,420.18,417.66,419.7,17973.0,417.87,420.18,417.66,419.7,17973.0
2025-03-17 13:00:00,419.39,423.07,418.9,422.28,13270.0,419.39,423.07,418.9,422.28,13270.0
2025-03-17 14:00:00,422.26,424.08,422.26,423.05,14226.0,422.26,424.08,422.26,423.05,14226.0
2025-03-17 15:00:00,422.72,424.49,421.85,422.22,36276.0,422.72,424.49,421.85,422.22,36276.0
2025-03-18 09:30:00,420.98,425.81,420.28,421.95,14403.0,420.98,425.81,420.28,421.95,14403.0
2025-03-18 10:00:00,422.06,424.95,422.05,423.43,21412.0,422.06,424.95,422.05,423.43,21412.0
2025-03-18 11:00:00,422.36,422.47,418.64,418.71,20595.0,422.36,422.47,418.64,418.71,20595.0
2025-03-18 12:00:00,419.06,419.58,418.27,419.13,7827.0,419.06,419.58,418.27,419.13,7827.0
2025-03-18 13:00:00,419.0,421.26,417.84,419.99,13628.0,419.0,421.26,417.84,419.99,13628.0
2025-03-18 14:00:00,420.27,420.67,418.98,418.98,11811.0,420.27,420.67,418.98,418.98,11811.0
2025-03-18 15:00:00,418.87,420.35,418.62,419.59,43551.0,418.87,420.35,418.62,419.59,43551.0
2025-03-19 09:30:00,418.52,423.54,418.52,421.52,11411.0,418.52,423.54,418.52,421.52,11411.0
2025-03-19 10:00:00,421.48,422.48,420.91,420.91,8722.0,421.48,422.48,420.91,420.91,8722.0
2025-03-19 11:00:00,421.09,422.81,420.2,422.33,10738.0,421.09,422.81,420.2,422.33,10738.0
2025-03-19 12:00:00,422.3,423.89,422.18,422.35,11758.0,422.3,423.89,422.18,422.35,11758.0
2025-03-19 13:00:00,422.49,422.76,417.98,418.59,20154.0,422.49,422.76,417.98,418.59,20154.0
2025-03-19 14:00:00,417.33,422.56,417.08,421.89,19849.0,417.33,422.56,417.08,421.89,19849.0
2025-03-19 15:00:00,421.81,423.9,420.32,421.89,53074.0,421.81,423.9,420.32,421.89,53074.0
2025-03-20 09:30:00,421.33,422.83,418.99,422.83,16086.0,421.33,422.83,418.99,422.83,16086.0
2025-03-20 10:00:00,424.23,424.88,421.45,422.52,17701.0,424.23,424.88,421.45,422.52,17701.0
2025-03-20 11:00:00,422.19,425.6,419.95,424.34,34556.0,422.19,425.6,419.95,424.34,34556.0
2025-03-20 12:00:00,424.29,425.27,421.62,421.87,12296.0,424.29,425.27,421.62,421.87,12296.0
2025-03-20 13:00:00,422.04,423.59,420.48,421.25,11719.0,422.04,423.59,420.48,421.25,11719.0
2025-03-20 14:00:00,420.86,421.56,419.48,420.18,19086.0,420.86,421.56,419.48,420.18,19086.0
2025-03-20 15:00:00,420.48,422.93,420.3,420.53,58203.0,420.48,422.93,420.3,420.53,58203.0
2025-03-21 09:30:00,415.44,418.78,411.28,416.13,90011.0,415.44,418.78,411.28,416.13,90011.0
2025-03-21 10:00:00,416.06,416.31,412.98,415.78,22179.0,416.06,416.31,412.98,415.78,22179.0
2025-03-21 11:00:00,416.51,417.5,414.96,417.3,16718.0,416.51,417.5,414.96,417.3,16718.0
2025-03-21 12:00:00,417.46,421.05,417.09,420.15,16490.0,417.46,421.05,417.09,420.15,16490.0
2025-03-21 13:00:00,420.14,420.67,418.49,419.19,11214.0,420.14,420.67,418.49,419.19,11214.0
2025-03-21 14:00:00,419.07,419.96,418.31,419.83,6919.0,419.07,419.96,418.31,419.83,6919.0
2025-03-21 15:00:00,419.78,421.95,418.26,421.0,65114.0,419.78,421.95,418.26,421.0,65114.0
2025-03-24 09:30:00,424.51,430.16,422.29,426.56,14794.0,424.51,430.16,422.29,426.56,14794.0
2025-03-24 10:00:00,426.43,427.04,422.54,422.89,17941.0,426.43,427.04,422.54,422.89,17941.0
2025-03-24 11:00:00,423.25,425.3,423.25,425.3,11802.0,423.25,425.3,423.25,425.3,11802.0
2025-03-24 12:00:00,425.3,426.89,425.3,425.69,10865.0,425.3,426.89,425.3,425.69,10865.0
2025-03-24 13:00:00,425.8,426.31,424.24,425.01,16538.0,425.8,426.31,424.24,425.01,16538.0
2025-03-24 14:00:00,425.03,425.1,422.21,422.72,40733.0,425.03,425.1,422.21,422.72,40733.0
2025-03-24 15:00:00,422.63,424.09,421.15,423.31,80988.0,422.63,424.09,421.15,423.31,80988.0
2025-03-25 09:30:00,423.03,424.28,420.16,420.16,53885.0,423.03,424.28,420.16,420.16,53885.0
2025-03-25 10:00:00,420.0,421.57,418.6,420.69,41856.0,420.0,421.57,418.6,420.69,41856.0
2025-03-25 11:00:00,420.66,421.02,418.43,418.7,27571.0,420.66,421.02,418.43,418.7,27571.0
2025-03-25 12:00:00,419.0,420.75,417.11,417.11,31169.0,419.0,420.75,417.11,417.11,31169.0
2025-03-25 13:00:00,416.83,419.54,416.56,417.72,17639.0,416.83,419.54,416.56,417.72,17639.0
2025-03-25 14:00:00,417.5,418.56,415.42,415.97,14711.0,417.5,418.56,415.42,415.97,14711.0
2025-03-25 15:00:00,415.99,418.74,414.39,417.66,268273.0,415.99,418.74,414.39,417.66,268273.0
2025-03-26 09:30:00,418.28,420.05,416.71,418.24,12821.0,418.28,420.05,416.71,418.24,12821.0
2025-03-26 10:00:00,418.17,420.21,417.2,418.82,39185.0,418.17,420.21,417.2,418.82,39185.0
2025-03-26 11:00:00,418.77,419.26,415.8,415.92,26908.0,418.77,419.26,415.8,415.92,26908.0
2025-03-26 12:00:00,415.9,418.04,415.89,416.6,13481.0,415.9,418.04,415.89,416.6,13481.0
2025-03-26 13:00:00,416.8,417.62,415.95,415.98,13203.0,416.8,417.62,415.95,415.98,13203.0
2025-03-26 14:00:00,415.87,417.94,415.87,416.82,18606.0,415.87,417.94,415.87,416.82,18606.0
2025-03-26 15:00:00,416.82,418.28,416.23,417.9,143221.0,416.82,418.28,416.23,417.9,143221.0
2025-03-27 09:30:00,419.18,421.4,417.04,418.86,39944.0,419.18,421.4,417.04,418.86,39944.0
2025-03-27 10:00:00,418.86,423.35,418.69,423.08,184379.0,418.86,423.35,418.69,423.08,184379.0
2025-03-27 11:00:00,423.37,423.56,418.85,422.47,62072.0,423.37,423.56,418.85,422.47,62072.0
2025-03-27 12:00:00,422.09,422.35,419.0,419.95,29499.0,422.09,422.35,419.0,419.95,29499.0
2025-03-27 13:00:00,419.89,422.25,419.71,422.13,98086.0,419.89,422.25,419.71,422.13,98086.0
2025-03-27 14:00:00,422.19,424.17,421.77,422.17,23458.0,422.19,424.17,421.77,422.17,23458.0
2025-03-27 15:00:00,422.24,423.18,420.45,422.03,85075.0,422.24,423.18,420.45,422.03,85075.0
2025-03-28 09:30:00,422.54,423.81,421.38,421.4,7681.0,422.54,423.81,421.38,421.4,7681.0
2025-03-28 10:00:00,420.76,423.71,416.34,416.35,31755.0,420.76,423.71,416.34,416.35,31755.0
2025-03-28 11:00:00,416.16,417.17,415.21,416.69,20906.0,416.16,417.17,415.21,416.69,20906.0
2025-03-28 12:00:00,416.43,417.22,415.8,416.21,9571.0,416.43,417.22,415.8,416.21,9571.0
2025-03-28 13:00:00,416.0,417.45,415.66,416.59,23386.0,416.0,417.45,415.66,416.59,23386.0
2025-03-28 14:00:00,416.84,417.2,415.6,416.95,21423.0,416.84,417.2,415.6,416.95,21423.0
2025-03-28 15:00:00,416.99,417.29,415.74,415.91,32840.0,416.99,417.29,415.74,415.91,32840.0
2025-03-31 09:30:00,416.58,417.0,411.59,414.96,23482.0,416.58,417.0,411.59,414.96,23482.0
2025-03-31 10:00:00,415.26,416.42,412.14,415.2,38578.0,415.26,416.42,412.14,415.2,38578.0
2025-03-31 11:00:00,415.0,416.35,414.78,415.64,22949.0,415.0,416.35,414.78,415.64,22949.0
2025-03-31 12:00:00,415.36,416.43,413.13,415.81,26448.0,415.36,416.43,413.13,415.81,26448.0
2025-03-31 13:00:00,416.08,416.9,414.7,416.83,24158.0,416.08,416.9,414.7,416.83,24158.0
2025-03-31 14:00:00,416.63,419.83,416.62,418.85,52030.0,416.63,419.83,416.62,418.85,52030.0
2025-03-31 15:00:00,419.35,421.8,418.42,419.96,174614.0,419.35,421.8,418.42,419.96,174614.0
2025-04-01 09:30:00,417.47,420.87,415.05,418.18,25832.0,417.47,420.87,415.05,418.18,25832.0
2025-04-01 10:00:00,417.76,422.64,417.17,422.59,28811.0,417.76,422.64,417.17,422.59,28811.0
2025-04-01 11:00:00,422.59,427.06,422.37,426.69,33182.0,422.59,427.06,422.37,426.69,33182.0
2025-04-01 12:00:00,426.52,427.09,422.52,424.43,21337.0,426.52,427.09,422.52,424.43,21337.0
2025-04-01 13:00:00,424.69,424.7,420.5,420.78,10829.0,424.69,424.7,420.5,420.78,10829.0
2025-04-01 14:00:00,420.68,420.68,417.09,418.02,19458.0,420.68,420.68,417.09,418.02,19458.0
2025-04-01 15:00:00,417.72,419.8,416.8,418.44,35452.0,417.72,419.8,416.8,418.44,35452.0
2025-04-02 09:30:00,414.35,417.9,413.05,414.75,20534.0,414.35,417.9,413.05,414.75,20534.0
2025-04-02 10:00:00,414.77,420.98,414.3,420.17,27056.0,414.77,420.98,414.3,420.17,27056.0
2025-04-02 11:00:00,419.92,422.41,419.68,422.01,27359.0,419.92,422.41,419.68,422.01,27359.0
2025-04-02 12:00:00,421.88,425.92,421.7,425.63,27948.0,421.88,425.92,421.7,425.63,27948.0
2025-04-02 13:00:00,426.0,426.52,421.11,421.83,16547.0,426.0,426.52,421.11,421.83,16547.0
2025-04-02 14:00:00,422.63,424.64,422.2,423.02,32705.0,422.63,424.64,422.2,423.02,32705.0
2025-04-02 15:00:00,423.05,427.21,422.76,426.35,58549.0,423.05,427.21,422.76,426.35,58549.0
2025-04-03 09:30:00,417.41,417.93,411.94,413.69,32015.0,417.41,417.93,411.94,413.69,32015.0
2025-04-03 10:00:00,412.08,413.46,407.07,408.87,72800.0,412.08,413.46,407.07,408.87,72800.0
2025-04-03 11:00:00,408.9,410.41,407.69,409.67,31776.0,408.9,410.41,407.69,409.67,31776.0
2025-04-03 12:00:00,409.85,413.25,409.15,411.36,18707.0,409.85,413.25,409.15,411.36,18707.0
2025-04-03 13:00:00,411.31,412.53,409.6,410.9,19878.0,411.31,412.53,409.6,410.9,19878.0
2025-04-03 14:00:00,410.95,411.57,407.97,409.94,39128.0,410.95,411.57,407.97,409.94,39128.0
2025-04-03 15:00:00,410.14,411.47,408.82,410.93,267927.0,410.14,411.47,408.82,410.93,267927.0
2025-04-04 09:30:00,404.48,405.81,397.8,400.86,77414.0,404.48,405.81,397.8,400.86,77414.0
2025-04-04 10:00:00,400.73,403.4,393.8,397.34,152412.0,400.73,403.4,393.8,397.34,152412.0
2025-04-04 11:00:00,396.64,403.22,396.64,400.95,130364.0,396.64,403.22,396.64,400.95,130364.0
2025-04-04 12:00:00,400.19,403.95,397.64,399.94,74787.0,400.19,403.95,397.64,399.94,74787.0
2025-04-04 13:00:00,399.63,400.99,395.89,397.86,83642.0,399.63,400.99,395.89,397.86,83642.0
2025-04-04 14:00:00,398.33,399.29,395.63,396.02,136655.0,398.33,399.29,395.63,396.02,136655.0
2025-04-04 15:00:00,396.68,399.49,393.5,393.73,138470.0,396.68,399.49,393.5,393.73,138470.0
2025-04-07 09:30:00,377.25,379.43,366.5,377.42,146609.0,377.25,379.43,366.5,377.42,146609.0
2025-04-07 10:00:00,376.71,395.65,374.81,383.7,244163.0,376.71,395.65,374.81,383.7,244163.0
2025-04-07 11:00:00,384.05,390.01,375.84,381.22,83622.0,384.05,390.01,375.84,381.22,83622.0
2025-04-07 12:00:00,380.36,383.77,376.15,377.4,52886.0,380.36,383.77,376.15,377.4,52886.0
2025-04-07 13:00:00,377.68,390.3,376.4,390.3,98906.0,377.68,390.3,376.4,390.3,98906.0
2025-04-07 14:00:00,389.88,390.34,382.29,382.87,78346.0,389.88,390.34,382.29,382.87,78346.0
2025-04-07 15:00:00,383.56,384.69,378.17,379.02,188219.0,383.56,384.69,378.17,379.02,188219.0
2025-04-08 09:30:00,385.19,387.3,380.25,387.08,28972.0,385.19,387.3,380.25,387.08,28972.0
2025-04-08 10:00:00,386.52,388.85,382.2,386.84,72084.0,386.52,388.85,382.2,386.84,72084.0
2025-04-08 11:00:00,386.38,387.41,382.38,384.21,58762.0,386.38,387.41,382.38,384.21,58762.0
2025-04-08 12:00:00,383.89,384.46,373.98,373.98,44326.0,383.89,384.46,373.98,373.98,44326.0
2025-04-08 13:00:00,374.21,375.8,369.04,370.34,83759.0,374.21,375.8,369.04,370.34,83759.0
2025-04-08 14:00:00,370.01,370.98,366.01,366.56,51843.0,370.01,370.98,366.01,366.56,51843.0
2025-04-08 15:00:00,366.56,367.28,357.81,361.36,231255.0,366.56,367.28,357.81,361.36,231255.0
2025-04-09 09:30:00,356.98,366.68,356.14,364.17,57630.0,356.98,366.68,356.14,364.17,57630.0
2025-04-09 10:00:00,364.17,368.96,361.46,361.76,87405.0,364.17,368.96,361.46,361.76,87405.0
2025-04-09 11:00:00,361.72,365.3,361.47,363.15,100642.0,361.72,365.3,361.47,363.15,100642.0
2025-04-09 12:00:00,363.11,369.69,361.52,367.59,135297.0,363.11,369.69,361.52,367.59,135297.0
2025-04-09 13:00:00,367.55,393.25,366.62,391.25,268520.0,367.55,393.25,366.62,391.25,268520.0
2025-04-09 14:00:00,393.13,395.0,388.14,389.74,159080.0,393.13,395.0,388.14,389.74,159080.0
2025-04-09 15:00:00,389.55,398.73,389.54,397.23,345594.0,389.55,398.73,389.54,397.23,345594.0
2025-04-10 09:30:00,394.15,397.08,379.25,383.41,44818.0,394.15,397.08,379.25,383.41,44818.0
2025-04-10 10:00:00,383.02,387.71,380.44,381.09,59477.0,383.02,387.71,380.44,381.09,59477.0
2025-04-10 11:00:00,380.9,382.24,375.32,378.28,133915.0,380.9,382.24,375.32,378.28,133915.0
2025-04-10 12:00:00,378.43,380.01,372.32,380.01,53500.0,378.43,380.01,372.32,380.01,53500.0
2025-04-10 13:00:00,380.3,383.91,375.35,382.47,50625.0,380.3,383.91,375.35,382.47,50625.0
2025-04-10 14:00:00,382.49,386.01,379.66,383.26,77263.0,382.49,386.01,379.66,383.26,77263.0
2025-04-10 15:00:00,382.33,386.8,378.14,382.04,165586.0,382.33,386.8,378.14,382.04,165586.0
2025-04-11 09:30:00,381.49,382.23,375.06,379.87,31016.0,381.49,382.23,375.06,379.87,31016.0
2025-04-11 10:00:00,379.06,384.06,376.79,376.79,85787.0,379.06,384.06,376.79,376.79,85787.0
2025-04-11 11:00:00,377.38,382.26,375.05,380.56,65371.0,377.38,382.26,375.05,380.56,65371.0
2025-04-11 12:00:00,379.99,387.1,379.45,386.81,57058.0,379.99,387.1,379.45,386.81,57058.0
2025-04-11 13:00:00,385.93,390.17,383.62,389.66,95855.0,385.93,390.17,383.62,389.66,95855.0
2025-04-11 14:00:00,389.59,390.75,387.34,388.6,72367.0,389.59,390.75,387.34,388.6,72367.0
2025-04-11 15:00:00,388.92,392.58,387.96,391.19,219288.0,388.92,392.58,387.96,391.19,219288.0
2025-04-14 09:30:00,394.0,395.6,391.05,395.6,19813.0,394.0,395.6,391.05,395.6,19813.0
2025-04-14 10:00:00,394.3,400.72,393.23,399.32,57628.0,394.3,400.72,393.23,399.32,57628.0
2025-04-14 11:00:00,399.95,401.0,397.5,398.33,60635.0,399.95,401.0,397.5,398.33,60635.0
2025-04-14 12:00:00,397.62,399.47,396.39,398.0,54572.0,397.62,399.47,396.39,398.0,54572.0
2025-04-14 13:00:00,398.0,400.52,397.51,399.74,62814.0,398.0,400.52,397.51,399.74,62814.0
2025-04-14 14:00:00,399.73,403.97,399.06,402.72,29629.0,399.73,403.97,399.06,402.72,29629.0
2025-04-14 15:00:00,402.74,405.27,402.74,404.86,97237.0,402.74,405.27,402.74,404.86,97237.0
2025-04-15 09:30:00,404.89,407.15,403.47,404.06,29815.0,404.89,407.15,403.47,404.06,29815.0
2025-04-15 10:00:00,404.35,405.83,399.81,401.7,92251.0,404.35,405.83,399.81,401.7,92251.0
2025-04-15 11:00:00,401.89,402.97,401.09,402.48,61934.0,401.89,402.97,401.09,402.48,61934.0
2025-04-15 12:00:00,402.75,404.01,401.56,402.15,49932.0,402.75,404.01,401.56,402.15,49932.0
2025-04-15 13:00:00,402.23,403.0,400.3,401.41,47433.0,402.23,403.0,400.3,401.41,47433.0
2025-04-15 14:00:00,401.37,403.57,399.25,402.76,91086.0,401.37,403.57,399.25,402.76,91086.0
2025-04-15 15:00:00,402.79,404.41,401.08,404.3,85784.0,402.79,404.41,401.08,404.3,85784.0
2025-04-16 09:30:00,400.7,406.45,399.07,401.31,44201.0,400.7,406.45,399.07,401.31,44201.0
2025-04-16 10:00:00,401.65,406.33,401.51,405.18,30584.0,401.65,406.33,401.51,405.18,30584.0
2025-04-16 11:00:00,404.85,407.94,404.69,405.99,22460.0,404.85,407.94,404.69,405.99,22460.0
2025-04-16 12:00:00,406.16,407.16,405.89,406.55,28849.0,406.16,407.16,405.89,406.55,28849.0
2025-04-16 13:00:00,407.07,408.43,401.37,401.37,33441.0,407.07,408.43,401.37,401.37,33441.0
2025-04-16 14:00:00,402.6,403.52,401.1,401.1,80245.0,402.6,403.52,401.1,401.1,80245.0
2025-04-16 15:00:00,401.12,403.27,398.75,402.59,158431.0,401.12,403.27,398.75,402.59,158431.0
2025-04-17 09:30:00,405.45,406.61,402.86,406.52,43384.0,405.45,406.61,402.86,406.52,43384.0
2025-04-17 10:00:00,406.0,409.09,405.79,408.35,77465.0,406.0,409.09,405.79,408.35,77465.0
2025-04-17 11:00:00,408.28,410.13,407.23,407.86,36033.0,408.28,410.13,407.23,407.86,36033.0
2025-04-17 12:00:00,409.09,411.39,407.1,410.28,52000.0,409.09,411.39,407.1,410.28,52000.0
2025-04-17 13:00:00,410.28,411.47,408.74,410.66,31991.0,410.28,411.47,408.74,410.66,31991.0
2025-04-17 14:00:00,410.57,411.33,409.45,409.84,43402.0,410.57,411.33,409.45,409.84,43402.0
2025-04-17 15:00:00,409.92,412.62,408.39,411.64,154047.0,409.92,412.62,408.39,411.64,154047.0
2025-04-21 09:30:00,409.47,410.59,407.8,410.5,16529.0,409.47,410.59,407.8,410.5,16529.0
2025-04-21 10:00:00,410.49,412.31,407.57,407.94,34305.0,410.49,412.31,407.57,407.94,34305.0
2025-04-21 11:00:00,408.21,409.24,405.41,406.81,92972.0,408.21,409.24,405.41,406.81,92972.0
2025-04-21 12:00:00,406.88,409.42,406.75,408.13,23750.0,406.88,409.42,406.75,408.13,23750.0
2025-04-21 13:00:00,408.27,408.27,405.68,405.69,50031.0,408.27,408.27,405.68,405.69,50031.0
2025-04-21 14:00:00,405.88,407.45,403.34,403.7,76154.0,405.88,407.45,403.34,403.7,76154.0
2025-04-21 15:00:00,404.06,407.37,402.85,406.65,106667.0,404.06,407.37,402.85,406.65,106667.0
2025-04-22 09:30:00,410.53,414.79,409.1,413.98,32790.0,410.53,414.79,409.1,413.98,32790.0
2025-04-22 10:00:00,414.28,418.53,414.28,418.34,61483.0,414.28,418.53,414.28,418.34,61483.0
2025-04-22 11:00:00,418.7,421.66,417.73,418.77,46306.0,418.7,421.66,417.73,418.77,46306.0
2025-04-22 12:00:00,419.22,423.44,419.22,421.83,53354.0,419.22,423.44,419.22,421.83,53354.0
2025-04-22 13:00:00,421.9,421.9,416.44,416.72,50467.0,421.9,421.9,416.44,416.72,50467.0
2025-04-22 14:00:00,416.72,422.16,416.47,421.8,34989.0,416.72,422.16,416.47,421.8,34989.0
2025-04-22 15:00:00,421.8,422.49,419.7,421.69,116112.0,421.8,422.49,419.7,421.69,116112.0
2025-04-23 09:30:00,429.21,439.69,429.21,436.83,43885.0,429.21,439.69,429.21,436.83,43885.0
2025-04-23 10:00:00,438.33,441.08,435.23,438.25,82005.0,438.33,441.08,435.23,438.25,82005.0
2025-04-23 11:00:00,438.52,438.75,429.79,431.48,153989.0,438.52,438.75,429.79,431.48,153989.0
2025-04-23 12:00:00,431.44,433.0,428.85,431.02,33833.0,431.44,433.0,428.85,431.02,33833.0
2025-04-23 13:00:00,431.11,432.65,429.21,430.68,21985.0,431.11,432.65,429.21,430.68,21985.0
2025-04-23 14:00:00,430.99,431.57,428.43,429.02,24165.0,430.99,431.57,428.43,429.02,24165.0
2025-04-23 15:00:00,429.3,429.3,426.02,426.63,72295.0,429.3,429.3,426.02,426.63,72295.0
2025-04-24 09:30:00,429.03,429.03,424.48,428.22,10197.0,429.03,429.03,424.48,428.22,10197.0
2025-04-24 10:00:00,428.75,433.44,428.05,432.81,36599.0,428.75,433.44,428.05,432.81,36599.0
2025-04-24 11:00:00,432.68,438.14,432.68,437.37,45708.0,432.68,438.14,432.68,437.37,45708.0
2025-04-24 12:00:00,437.69,438.31,435.57,437.01,45468.0,437.69,438.31,435.57,437.01,45468.0
2025-04-24 13:00:00,436.92,438.61,436.45,436.67,20356.0,436.92,438.61,436.45,436.67,20356.0
2025-04-24 14:00:00,436.86,438.15,436.65,437.24,24217.0,436.86,438.15,436.65,437.24,24217.0
2025-04-24 15:00:00,437.38,441.87,436.23,440.98,97578.0,437.38,441.87,436.23,440.98,97578.0
2025-04-25 09:30:00,438.63,440.5,436.5,437.07,20829.0,438.63,440.5,436.5,437.07,20829.0
2025-04-25 10:00:00,437.82,438.26,433.88,434.56,40457.0,437.82,438.26,433.88,434.56,40457.0
2025-04-25 11:00:00,434.58,435.7,432.08,434.65,55144.0,434.58,435.7,432.08,434.65,55144.0
2025-04-25 12:00:00,434.74,437.2,434.27,435.78,42530.0,434.74,437.2,434.27,435.78,42530.0
2025-04-25 13:00:00,435.86,438.57,435.54,435.68,46598.0,435.86,438.57,435.54,435.68,46598.0
2025-04-25 14:00:00,435.93,439.07,435.53,437.07,42220.0,435.93,439.07,435.53,437.07,42220.0
2025-04-25 15:00:00,437.12,438.08,434.99,437.44,113516.0,437.12,438.08,434.99,437.44,113516.0
2025-04-28 09:30:00,435.53,440.26,435.53,436.22,25652.0,435.53,440.26,435.53,436.22,25652.0
2025-04-28 10:00:00,435.92,436.49,432.59,436.06,33723.0,435.92,436.49,432.59,436.06,33723.0
2025-04-28 11:00:00,436.32,436.32,431.35,432.03,23474.0,436.32,436.32,431.35,432.03,23474.0
2025-04-28 12:00:00,432.13,432.13,428.97,430.78,33547.0,432.13,432.13,428.97,430.78,33547.0
2025-04-28 13:00:00,430.86,431.29,427.7,428.96,38050.0,430.86,431.29,427.7,428.96,38050.0
2025-04-28 14:00:00,428.97,432.92,428.25,431.69,126647.0,428.97,432.92,428.25,431.69,126647.0
2025-04-28 15:00:00,431.94,436.38,431.6,433.87,140540.0,431.94,436.38,431.6,433.87,140540.0
2025-04-29 09:30:00,433.69,433.69,429.11,432.46,19015.0,433.69,433.69,429.11,432.46,19015.0
2025-04-29 10:00:00,432.04,437.21,432.03,437.03,40557.0,432.04,437.21,432.03,437.03,40557.0
2025-04-29 11:00:00,437.47,437.52,433.16,433.5,21364.0,437.47,437.52,433.16,433.5,21364.0
2025-04-29 12:00:00,433.68,437.3,433.14,433.25,53523.0,433.68,437.3,433.14,433.25,53523.0
2025-04-29 13:00:00,433.69,435.91,432.98,435.9,27776.0,433.69,435.91,432.98,435.9,27776.0
2025-04-29 14:00:00,436.3,439.01,436.19,437.89,38579.0,436.3,439.01,436.19,437.89,38579.0
2025-04-29 15:00:00,437.97,438.42,435.59,437.05,95417.0,437.97,438.42,435.59,437.05,95417.0
2025-04-30 09:30:00,436.38,440.0,428.09,428.49,57988.0,436.38,440.0,428.09,428.49,57988.0
2025-04-30 10:00:00,428.7,432.13,428.34,431.35,81758.0,428.7,432.13,428.34,431.35,81758.0
2025-04-30 11:00:00,431.77,433.9,431.28,433.62,54777.0,431.77,433.9,431.28,433.62,54777.0
2025-04-30 12:00:00,433.49,434.26,431.34,433.51,50723.0,433.49,434.26,431.34,433.51,50723.0
2025-04-30 13:00:00,433.77,433.9,431.32,432.71,40496.0,433.77,433.9,431.32,432.71,40496.0
2025-04-30 14:00:00,432.74,434.39,431.28,431.44,73574.0,432.74,434.39,431.28,431.44,73574.0
2025-04-30 15:00:00,431.68,434.05,429.95,432.71,130355.0,431.68,434.05,429.95,432.71,130355.0
2025-05-01 09:30:00,468.12,481.93,462.36,464.88,113835.0,468.12,481.93,462.36,464.88,113835.0
2025-05-01 10:00:00,465.14,473.71,462.05,472.46,94131.0,465.14,473.71,462.05,472.46,94131.0
2025-05-01 11:00:00,472.46,472.59,463.45,467.71,73781.0,472.46,472.59,463.45,467.71,73781.0
2025-05-01 12:00:00,467.81,472.89,467.8,471.96,35645.0,467.81,472.89,467.8,471.96,35645.0
2025-05-01 13:00:00,471.66,473.61,469.62,471.09,22896.0,471.66,473.61,469.62,471.09,22896.0
2025-05-01 14:00:00,471.09,473.48,470.08,470.92,41041.0,471.09,473.48,470.08,470.92,41041.0
2025-05-01 15:00:00,470.81,472.93,468.19,471.28,119201.0,470.81,472.93,468.19,471.28,119201.0
2025-05-02 09:30:00,478.0,483.91,476.53,483.31,44505.0,478.0,483.91,476.53,483.31,44505.0
2025-05-02 10:00:00,482.76,483.48,471.94,473.54,44933.0,482.76,483.48,471.94,473.54,44933.0
2025-05-02 11:00:00,473.43,473.43,466.57,469.84,61323.0,473.43,473.43,466.57,469.84,61323.0
2025-05-02 12:00:00,469.85,475.05,469.84,473.5,52287.0,469.85,475.05,469.84,473.5,52287.0
2025-05-02 13:00:00,473.55,473.55,468.36,468.83,34689.0,473.55,473.55,468.36,468.83,34689.0
2025-05-02 14:00:00,469.05,470.85,468.57,470.3,30573.0,469.05,470.85,468.57,470.3,30573.0
2025-05-02 15:00:00,470.03,473.15,469.05,471.85,87444.0,470.03,473.15,469.05,471.85,87444.0
2025-05-05 09:30:00,471.9,471.9,468.15,469.0,17371.0,471.9,471.9,468.15,469.0,17371.0
2025-05-05 10:00:00,468.7,471.05,466.74,470.54,40027.0,468.7,471.05,466.74,470.54,40027.0
2025-05-05 11:00:00,470.03,476.37,469.92,476.02,216521.0,470.03,476.37,469.92,476.02,216521.0
2025-05-05 12:00:00,476.04,476.74,474.73,475.0,43399.0,476.04,476.74,474.73,475.0,43399.0
2025-05-05 13:00:00,475.0,478.07,474.52,477.98,54875.0,475.0,478.07,474.52,477.98,54875.0
2025-05-05 14:00:00,477.75,481.68,477.72,481.06,60431.0,477.75,481.68,477.72,481.06,60431.0
2025-05-05 15:00:00,481.16,482.28,474.61,475.02,209786.0,481.16,482.28,474.61,475.02,209786.0
2025-05-06 09:30:00,470.42,472.54,465.0,469.56,45423.0,470.42,472.54,465.0,469.56,45423.0
2025-05-06 10:00:00,469.62,476.17,468.5,475.02,32699.0,469.62,476.17,468.5,475.02,32699.0
2025-05-06 11:00:00,475.06,477.08,474.24,476.87,30669.0,475.06,477.08,474.24,476.87,30669.0
2025-05-06 12:00:00,476.87,479.72,474.87,475.28,46769.0,476.87,479.72,474.87,475.28,46769.0
2025-05-06 13:00:00,474.84,476.38,468.93,470.49,68865.0,474.84,476.38,468.93,470.49,68865.0
2025-05-06 14:00:00,470.72,473.32,470.48,472.5,113035.0,470.72,473.32,470.48,472.5,113035.0
2025-05-06 15:00:00,471.94,474.29,470.51,473.78,65162.0,471.94,474.29,470.51,473.78,65162.0
2025-05-07 09:30:00,473.71,479.11,471.74,479.08,16027.0,473.71,479.11,471.74,479.08,16027.0
2025-05-07 10:00:00,479.11,479.51,474.75,474.87,49212.0,479.11,479.51,474.75,474.87,49212.0
2025-05-07 11:00:00,474.22,479.49,474.22,479.22,27882.0,474.22,479.49,474.22,479.22,27882.0
2025-05-07 12:00:00,479.06,482.71,478.64,482.27,6072.0,479.06,482.71,478.64,482.27,6072.0
2025-05-07 13:00:00,482.72,484.17,482.65,482.81,18380.0,482.72,484.17,482.65,482.81,18380.0
2025-05-07 14:00:00,482.03,486.46,481.0,485.53,55747.0,482.03,486.46,481.0,485.53,55747.0
2025-05-07 15:00:00,485.87,488.49,484.37,486.87,72365.0,485.87,488.49,484.37,486.87,72365.0
2025-05-08 09:30:00,488.0,493.2,485.4,492.37,26958.0,488.0,493.2,485.4,492.37,26958.0
2025-05-08 10:00:00,492.54,495.56,487.51,487.61,67794.0,492.54,495.56,487.51,487.61,67794.0
2025-05-08 11:00:00,487.81,494.75,487.81,492.66,25078.0,487.81,494.75,487.81,492.66,25078.0
2025-05-08 12:00:00,492.66,495.1,491.93,494.89,17766.0,492.66,495.1,491.93,494.89,17766.0
2025-05-08 13:00:00,495.08,495.18,492.0,492.34,46256.0,495.08,495.18,492.0,492.34,46256.0
2025-05-08 14:00:00,492.34,494.49,492.3,494.06,39481.0,492.34,494.49,492.3,494.06,39481.0
2025-05-08 15:00:00,494.32,494.32,489.59,489.84,69180.0,494.32,494.32,489.59,489.84,69180.0
2025-05-09 09:30:00,490.31,492.74,487.3,490.44,48059.0,490.31,492.74,487.3,490.44,48059.0
2025-05-09 10:00:00,490.06,490.92,488.94,489.65,42087.0,490.06,490.92,488.94,489.65,42087.0
2025-05-09 11:00:00,489.8,490.48,487.74,490.28,34169.0,489.8,490.48,487.74,490.28,34169.0
2025-05-09 12:00:00,490.2,490.54,489.49,490.51,22664.0,490.2,490.54,489.49,490.51,22664.0
2025-05-09 13:00:00,490.63,493.77,490.63,492.78,13919.0,490.63,493.77,490.63,492.78,13919.0
2025-05-09 14:00:00,492.77,493.07,489.84,490.78,25928.0,492.77,493.07,489.84,490.78,25928.0
2025-05-09 15:00:00,490.79,492.87,489.68,491.7,117536.0,490.79,492.87,489.68,491.7,117536.0
2025-05-12 09:30:00,500.0,507.83,498.53,501.3,37837.0,500.0,507.83,498.53,501.3,37837.0
2025-05-12 10:00:00,501.51,506.12,500.51,504.76,48292.0,501.51,506.12,500.51,504.76,48292.0
2025-05-12 11:00:00,504.48,506.25,503.04,503.04,24140.0,504.48,506.25,503.04,503.04,24140.0
2025-05-12 12:00:00,502.51,506.64,502.27,506.38,15303.0,502.51,506.64,502.27,506.38,15303.0
2025-05-12 13:00:00,506.72,508.54,506.49,507.97,28906.0,506.72,508.54,506.49,507.97,28906.0
2025-05-12 14:00:00,508.23,509.46,506.94,508.61,32560.0,508.23,509.46,506.94,508.61,32560.0
2025-05-12 15:00:00,508.65,509.84,507.75,509.72,40730.0,508.65,509.84,507.75,509.72,40730.0
2025-05-13 09:30:00,508.96,509.99,506.0,509.03,13029.0,508.96,509.99,506.0,509.03,13029.0
2025-05-13 10:00:00,509.03,509.03,505.27,506.67,19316.0,509.03,509.03,505.27,506.67,19316.0
2025-05-13 11:00:00,506.45,507.38,504.2,505.52,29972.0,506.45,507.38,504.2,505.52,29972.0
2025-05-13 12:00:00,505.34,508.36,505.11,507.85,25255.0,505.34,508.36,505.11,507.85,25255.0
2025-05-13 13:00:00,507.98,510.19,507.4,509.43,23927.0,507.98,510.19,507.4,509.43,23927.0
2025-05-13 14:00:00,509.45,512.08,509.45,511.5,26982.0,509.45,512.08,509.45,511.5,26982.0
2025-05-13 15:00:00,511.52,512.72,509.11,509.12,43037.0,511.52,512.72,509.11,509.12,43037.0
2025-05-14 09:30:00,507.0,509.66,503.71,506.94,25079.0,507.0,509.66,503.71,506.94,25079.0
2025-05-14 10:00:00,506.46,510.72,506.46,508.78,26061.0,506.46,510.72,506.46,508.78,26061.0
2025-05-14 11:00:00,509.25,509.67,507.6,509.63,32579.0,509.25,509.67,507.6,509.63,32579.0
2025-05-14 12:00:00,509.5,510.0,507.67,508.36,18207.0,509.5,510.0,507.67,508.36,18207.0
2025-05-14 13:00:00,507.94,508.72,507.39,508.6,6453.0,507.94,508.72,507.39,508.6,6453.0
2025-05-14 14:00:00,508.6,509.6,508.0,509.37,5903.0,508.6,509.6,508.0,509.37,5903.0
2025-05-14 15:00:00,509.02,510.14,507.3,509.42,37889.0,509.02,510.14,507.3,509.42,37889.0
2025-05-15 09:30:00,508.08,510.31,505.0,509.1,19612.0,508.08,510.31,505.0,509.1,19612.0
2025-05-15 10:00:00,509.05,511.47,508.81,509.76,24807.0,509.05,511.47,508.81,509.76,24807.0
2025-05-15 11:00:00,510.13,512.12,509.32,511.84,13760.0,510.13,512.12,509.32,511.84,13760.0
2025-05-15 12:00:00,511.86,512.58,510.67,512.58,10320.0,511.86,512.58,510.67,512.58,10320.0
2025-05-15 13:00:00,512.61,513.17,511.39,512.2,15148.0,512.61,513.17,511.39,512.2,15148.0
2025-05-15 14:00:00,511.73,513.33,511.3,512.88,15828.0,511.73,513.33,511.3,512.88,15828.0
2025-05-15 15:00:00,512.65,512.83,511.33,511.79,34700.0,512.65,512.83,511.33,511.79,34700.0
2025-05-16 09:30:00,513.48,514.05,509.07,514.0,42711.0,513.48,514.05,509.07,514.0,42711.0
2025-05-16 10:00:00,513.53,516.31,511.95,515.62,18969.0,513.53,516.31,511.95,515.62,18969.0
2025-05-16 11:00:00,515.53,517.27,512.87,512.87,21994.0,515.53,517.27,512.87,512.87,21994.0
2025-05-16 12:00:00,513.35,516.28,513.3,516.15,15489.0,513.35,516.28,513.3,516.15,15489.0
2025-05-16 13:00:00,516.05,516.58,514.97,515.91,6940.0,516.05,516.58,514.97,515.91,6940.0
2025-05-16 14:00:00,515.74,516.88,515.17,515.88,14527.0,515.74,516.88,515.17,515.88,14527.0
2025-05-16 15:00:00,516.29,518.41,515.96,518.0,26486.0,516.29,518.41,515.96,518.0,26486.0
2025-05-19 09:30:00,511.83,515.54,508.56,515.54,13403.0,511.83,515.54,508.56,515.54,13403.0
2025-05-19 10:00:00,515.19,518.73,514.64,517.85,17554.0,515.19,518.73,514.64,517.85,17554.0
2025-05-19 11:00:00,517.64,518.35,516.19,517.38,17362.0,517.64,518.35,516.19,517.38,17362.0
2025-05-19 12:00:00,517.43,519.45,517.15,519.45,8181.0,517.43,519.45,517.15,519.45,8181.0
2025-05-19 13:00:00,519.67,520.22,518.62,519.26,10323.0,519.67,520.22,518.62,519.26,10323.0
2025-05-19 14:00:00,518.95,520.78,518.9,520.1,14279.0,518.95,520.78,518.9,520.1,14279.0
2025-05-19 15:00:00,520.13,521.73,518.98,521.61,40315.0,520.13,521.73,518.98,521.61,40315.0
2025-05-20 09:30:00,518.61,522.0,517.88,520.61,19071.0,518.61,522.0,517.88,520.61,19071.0
2025-05-20 10:00:00,520.28,523.48,520.28,521.48,33447.0,520.28,523.48,520.28,521.48,33447.0
2025-05-20 11:00:00,521.16,521.32,516.46,517.96,37639.0,521.16,521.32,516.46,517.96,37639.0
2025-05-20 12:00:00,517.82,518.36,516.07,516.96,12236.0,517.82,518.36,516.07,516.96,12236.0
2025-05-20 13:00:00,517.05,517.59,516.18,517.59,19292.0,517.05,517.59,516.18,517.59,19292.0
2025-05-20 14:00:00,517.61,518.01,513.93,515.74,49582.0,517.61,518.01,513.93,515.74,49582.0
2025-05-20 15:00:00,515.76,517.36,514.88,517.31,57027.0,515.76,517.36,514.88,517.31,57027.0
2025-05-21 09:30:00,513.74,518.15,511.71,511.91,16773.0,513.74,518.15,511.71,511.91,16773.0
2025-05-21 10:00:00,512.02,514.94,508.57,509.57,23768.0,512.02,514.94,508.57,509.57,23768.0
2025-05-21 11:00:00,509.71,509.81,507.0,507.24,80736.0,509.71,509.81,507.0,507.24,80736.0
2025-05-21 12:00:00,507.14,510.21,507.13,508.51,6603.0,507.14,510.21,507.13,508.51,6603.0
2025-05-21 13:00:00,508.39,509.08,502.29,502.51,15208.0,508.39,509.08,502.29,502.51,15208.0
2025-05-21 14:00:00,502.64,502.92,499.81,500.38,20055.0,502.64,502.92,499.81,500.38,20055.0
2025-05-21 15:00:00,500.24,501.57,498.78,500.6,51461.0,500.24,501.57,498.78,500.6,51461.0
2025-05-22 09:30:00,499.24,502.22,497.02,500.01,36604.0,499.24,502.22,497.02,500.01,36604.0
2025-05-22 10:00:00,500.01,503.79,500.0,503.52,28153.0,500.01,503.79,500.0,503.52,28153.0
2025-05-22 11:00:00,503.76,504.73,501.46,502.17,29990.0,503.76,504.73,501.46,502.17,29990.0
2025-05-22 12:00:00,502.86,503.98,502.2,502.2,16206.0,502.86,503.98,502.2,502.2,16206.0
2025-05-22 13:00:00,502.24,506.56,501.77,506.23,9797.0,502.24,506.56,501.77,506.23,9797.0
2025-05-22 14:00:00,506.29,506.54,505.45,506.17,15462.0,506.29,506.54,505.45,506.17,15462.0
2025-05-22 15:00:00,506.17,508.02,504.84,504.96,48562.0,506.17,508.02,504.84,504.96,48562.0
2025-05-23 09:30:00,498.0,501.99,498.0,499.35,17460.0,498.0,501.99,498.0,499.35,17460.0
2025-05-23 10:00:00,499.29,499.99,496.61,497.66,22919.0,499.29,499.99,496.61,497.66,22919.0
2025-05-23 11:00:00,497.65,500.0,497.07,499.02,11218.0,497.65,500.0,497.07,499.02,11218.0
2025-05-23 12:00:00,498.55,499.25,497.98,498.73,8633.0,498.55,499.25,497.98,498.73,8633.0
2025-05-23 13:00:00,499.22,500.73,498.95,499.89,7702.0,499.22,500.73,498.95,499.89,7702.0
2025-05-23 14:00:00,500.3,501.89,500.01,501.35,10019.0,500.3,501.89,500.01,501.35,10019.0
2025-05-23 15:00:00,501.14,502.18,500.4,501.51,32015.0,501.14,502.18,500.4,501.51,32015.0
2025-05-27 09:30:00,507.03,511.61,505.81,510.76,25553.0,507.03,511.61,505.81,510.76,25553.0
2025-05-27 10:00:00,510.77,517.21,510.7,515.05,25903.0,510.77,517.21,510.7,515.05,25903.0
2025-05-27 11:00:00,514.89,517.41,514.25,515.67,25316.0,514.89,517.41,514.25,515.67,25316.0
2025-05-27 12:00:00,515.54,517.56,514.46,517.56,14008.0,515.54,517.56,514.46,517.56,14008.0
2025-05-27 13:00:00,517.5,517.8,516.54,517.21,12981.0,517.5,517.8,516.54,517.21,12981.0
2025-05-27 14:00:00,517.59,517.66,516.14,516.69,10764.0,517.59,517.66,516.14,516.69,10764.0
2025-05-27 15:00:00,516.65,517.34,514.6,516.51,68666.0,516.65,517.34,514.6,516.51,68666.0
2025-05-28 09:30:00,514.9,516.22,507.74,512.87,44292.0,514.9,516.22,507.74,512.87,44292.0
2025-05-28 10:00:00,513.04,515.14,511.06,512.72,20237.0,513.04,515.14,511.06,512.72,20237.0
2025-05-28 11:00:00,513.01,514.05,512.23,512.99,15115.0,513.01,514.05,512.23,512.99,15115.0
2025-05-28 12:00:00,513.35,515.6,513.35,514.85,11523.0,513.35,515.6,513.35,514.85,11523.0
2025-05-28 13:00:00,514.87,516.65,514.56,515.39,13724.0,514.87,516.65,514.56,515.39,13724.0
2025-05-28 14:00:00,515.79,516.55,513.38,515.06,9827.0,515.79,516.55,513.38,515.06,9827.0
2025-05-28 15:00:00,515.07,516.21,513.6,514.35,22112.0,515.07,516.21,513.6,514.35,22112.0
2025-05-29 09:30:00,518.07,520.0,516.4,518.59,14880.0,518.07,520.0,516.4,518.59,14880.0
2025-05-29 10:00:00,518.0,518.22,513.45,514.89,16874.0,518.0,518.22,513.45,514.89,16874.0
2025-05-29 11:00:00,514.54,514.54,511.16,511.16,13095.0,514.54,514.54,511.16,511.16,13095.0
2025-05-29 12:00:00,510.74,514.81,510.64,514.8,7560.0,510.74,514.81,510.64,514.8,7560.0
2025-05-29 13:00:00,514.75,515.04,513.01,514.14,10391.0,514.75,515.04,513.01,514.14,10391.0
2025-05-29 14:00:00,514.34,515.73,513.2,514.91,17405.0,514.34,515.73,513.2,514.91,17405.0
2025-05-29 15:00:00,515.18,516.52,515.0,515.71,34174.0,515.18,516.52,515.0,515.71,34174.0
2025-05-30 09:30:00,514.27,514.27,506.28,510.42,19166.0,514.27,514.27,506.28,510.42,19166.0
2025-05-30 10:00:00,510.42,513.8,510.41,513.32,14758.0,510.42,513.8,510.41,513.32,14758.0
2025-05-30 11:00:00,513.42,513.67,512.01,512.47,8594.0,513.42,513.67,512.01,512.47,8594.0
2025-05-30 12:00:00,511.83,513.2,509.36,510.18,11961.0,511.83,513.2,509.36,510.18,11961.0
2025-05-30 13:00:00,510.47,512.01,510.41,511.1,11714.0,510.47,512.01,510.41,511.1,11714.0
2025-05-30 14:00:00,511.26,513.53,510.92,513.32,11107.0,511.26,513.53,510.92,513.32,11107.0
2025-05-30 15:00:00,514.02,515.92,512.51,512.98,52701.0,514.02,515.92,512.51,512.98,52701.0
2025-06-02 09:30:00,508.72,510.28,504.56,505.76,33459.0,508.72,510.28,504.56,505.76,33459.0
2025-06-02 10:00:00,505.35,511.75,504.91,510.0,32036.0,505.35,511.75,504.91,510.0,32036.0
2025-06-02 11:00:00,510.06,512.59,509.58,512.56,16085.0,510.06,512.59,509.58,512.56,16085.0
2025-06-02 12:00:00,512.25,512.37,511.36,512.37,11410.0,512.25,512.37,511.36,512.37,11410.0
2025-06-02 13:00:00,512.62,513.1,511.95,512.62,19926.0,512.62,513.1,511.95,512.62,19926.0
2025-06-02 14:00:00,512.61,514.48,512.37,513.56,17878.0,512.61,514.48,512.37,513.56,17878.0
2025-06-02 15:00:00,513.75,514.85,513.17,514.81,47558.0,513.75,514.85,513.17,514.81,47558.0
2025-06-03 09:30:00,513.55,518.0,510.99,514.38,15710.0,513.55,518.0,510.99,514.38,15710.0
2025-06-03 10:00:00,514.98,520.66,514.35,520.5,27011.0,514.98,520.66,514.35,520.5,27011.0
2025-06-03 11:00:00,520.57,524.7,520.32,522.95,23463.0,520.57,524.7,520.32,522.95,23463.0
2025-06-03 12:00:00,523.32,523.99,521.66,523.59,19170.0,523.32,523.99,521.66,523.59,19170.0
2025-06-03 13:00:00,523.41,525.52,523.41,524.77,25455.0,523.41,525.52,523.41,524.77,25455.0
2025-06-03 14:00:00,524.44,525.68,523.77,524.79,17259.0,524.44,525.68,523.77,524.79,17259.0
2025-06-03 15:00:00,524.95,526.36,523.87,525.75,61796.0,524.95,526.36,523.87,525.75,61796.0
2025-06-04 09:30:00,526.32,529.02,526.32,527.9,12624.0,526.32,529.02,526.32,527.9,12624.0
2025-06-04 10:00:00,527.61,530.23,525.59,529.29,31484.0,527.61,530.23,525.59,529.29,31484.0
2025-06-04 11:00:00,529.86,530.73,527.83,527.83,28181.0,529.86,530.73,527.83,527.83,28181.0
2025-06-04 12:00:00,528.47,529.61,527.98,529.13,13669.0,528.47,529.61,527.98,529.13,13669.0
2025-06-04 13:00:00,529.5,529.51,527.21,527.52,15108.0,529.5,529.51,527.21,527.52,15108.0
2025-06-04 14:00:00,527.48,527.77,526.28,526.69,11928.0,527.48,527.77,526.28,526.69,11928.0
2025-06-04 15:00:00,526.87,527.52,524.71,524.78,51484.0,526.87,527.52,524.71,524.78,51484.0
2025-06-05 09:30:00,524.86,526.45,523.01,524.07,15018.0,524.86,526.45,523.01,524.07,15018.0
2025-06-05 10:00:00,524.41,525.98,523.47,524.67,9153.0,524.41,525.98,523.47,524.67,9153.0
2025-06-05 11:00:00,524.86,525.59,523.01,525.24,13139.0,524.86,525.59,523.01,525.24,13139.0
2025-06-05 12:00:00,525.54,525.94,522.79,523.18,14769.0,525.54,525.94,522.79,523.18,14769.0
2025-06-05 13:00:00,522.82,524.69,522.72,523.88,8266.0,522.82,524.69,522.72,523.88,8266.0
2025-06-05 14:00:00,523.9,524.78,521.49,524.1,12267.0,523.9,524.78,521.49,524.1,12267.0
2025-06-05 15:00:00,523.88,524.2,520.94,522.56,60273.0,523.88,524.2,520.94,522.56,60273.0
2025-06-06 09:30:00,525.58,526.21,524.37,525.3,9505.0,525.58,526.21,524.37,525.3,9505.0
2025-06-06 10:00:00,524.93,526.02,522.98,523.29,12888.0,524.93,526.02,522.98,523.29,12888.0
2025-06-06 11:00:00,524.69,524.69,522.28,523.12,3824.0,524.69,524.69,522.28,523.12,3824.0
2025-06-06 12:00:00,523.84,525.07,522.69,522.69,3501.0,523.84,525.07,522.69,522.69,3501.0
2025-06-06 13:00:00,523.4,524.81,522.62,524.61,5085.0,523.4,524.81,522.62,524.61,5085.0
2025-06-06 14:00:00,525.31,525.67,524.66,524.87,4859.0,525.31,525.67,524.66,524.87,4859.0
2025-06-06 15:00:00,525.18,525.46,524.19,525.06,16465.0,525.18,525.46,524.19,525.06,16465.0
2025-06-09 09:30:00,523.4,523.4,513.53,515.19,14769.0,523.4,523.4,513.53,515.19,14769.0
2025-06-09 10:00:00,515.11,521.28,515.11,520.15,13227.0,515.11,521.28,515.11,520.15,13227.0
2025-06-09 11:00:00,520.39,523.45,520.39,523.21,7770.0,520.39,523.45,520.39,523.21,7770.0
2025-06-09 12:00:00,523.2,524.64,522.96,523.69,7218.0,523.2,524.64,522.96,523.69,7218.0
2025-06-09 13:00:00,524.12,525.62,523.93,524.95,4920.0,524.12,525.62,523.93,524.95,4920.0
2025-06-09 14:00:00,524.76,525.01,522.17,522.17,9263.0,524.76,525.01,522.17,522.17,9263.0
2025-06-09 15:00:00,522.32,522.32,518.52,518.59,26947.0,522.32,522.32,518.52,518.59,26947.0
2025-06-10 09:30:00,519.41,524.15,517.44,518.9,16595.0,519.41,524.15,517.44,518.9,16595.0
2025-06-10 10:00:00,519.2,525.38,519.1,524.55,18322.0,519.2,525.38,519.1,524.55,18322.0
2025-06-10 11:00:00,524.43,525.86,523.0,524.0,9324.0,524.43,525.86,523.0,524.0,9324.0
2025-06-10 12:00:00,524.0,525.93,523.91,525.81,18431.0,524.0,525.93,523.91,525.81,18431.0
2025-06-10 13:00:00,525.46,525.88,524.96,525.02,5036.0,525.46,525.88,524.96,525.02,5036.0
2025-06-10 14:00:00,523.9,524.57,522.96,524.57,9915.0,523.9,524.57,522.96,524.57,9915.0
2025-06-10 15:00:00,524.69,525.93,522.79,525.93,30807.0,524.69,525.93,522.79,525.93,30807.0
2025-06-11 09:30:00,526.31,528.1,523.53,524.85,13488.0,526.31,528.1,523.53,524.85,13488.0
2025-06-11 10:00:00,524.85,528.39,524.84,528.1,13427.0,524.85,528.39,524.84,528.1,13427.0
2025-06-11 11:00:00,527.93,528.01,525.46,525.54,9206.0,527.93,528.01,525.46,525.54,9206.0
2025-06-11 12:00:00,525.64,526.18,524.33,526.17,11512.0,525.64,526.18,524.33,526.17,11512.0
2025-06-11 13:00:00,525.88,526.15,524.63,524.87,6188.0,525.88,526.15,524.63,524.87,6188.0
2025-06-11 14:00:00,524.78,524.78,520.88,522.83,11736.0,524.78,524.78,520.88,522.83,11736.0
2025-06-11 15:00:00,522.46,524.51,522.04,523.91,21149.0,522.46,524.51,522.04,523.91,21149.0
2025-06-12 09:30:00,524.18,525.26,520.65,523.48,10087.0,524.18,525.26,520.65,523.48,10087.0
2025-06-12 10:00:00,523.45,525.53,523.18,524.28,25547.0,523.45,525.53,523.18,524.28,25547.0
2025-06-12 11:00:00,524.26,525.35,522.7,523.98,12773.0,524.26,525.35,522.7,523.98,12773.0
2025-06-12 12:00:00,523.93,525.17,523.92,524.48,5679.0,523.93,525.17,523.92,524.48,5679.0
2025-06-12 13:00:00,524.69,525.29,523.94,524.89,15785.0,524.69,525.29,523.94,524.89,15785.0
2025-06-12 14:00:00,524.94,527.41,524.8,527.28,10311.0,524.94,527.41,524.8,527.28,10311.0
2025-06-12 15:00:00,527.07,528.2,525.48,526.91,25559.0,527.07,528.2,525.48,526.91,25559.0
2025-06-13 09:30:00,524.92,525.96,520.96,522.97,20588.0,524.92,525.96,520.96,522.97,20588.0
2025-06-13 10:00:00,524.98,526.1,524.31,524.79,27367.0,524.98,526.1,524.31,524.79,27367.0
2025-06-13 11:00:00,525.04,525.33,523.14,524.76,11380.0,525.04,525.33,523.14,524.76,11380.0
2025-06-13 12:00:00,524.75,526.02,523.93,525.24,6814.0,524.75,526.02,523.93,525.24,6814.0
2025-06-13 13:00:00,525.24,525.24,523.14,523.75,7464.0,525.24,525.24,523.14,523.75,7464.0
2025-06-13 14:00:00,524.23,524.36,519.01,520.43,18210.0,524.23,524.36,519.01,520.43,18210.0
2025-06-13 15:00:00,520.73,522.76,519.71,522.76,35104.0,520.73,522.76,519.71,522.76,35104.0
2025-06-16 09:30:00,525.91,528.75,522.42,527.26,10306.0,525.91,528.75,522.42,527.26,10306.0
2025-06-16 10:00:00,526.92,530.12,526.58,528.84,17807.0,526.92,530.12,526.58,528.84,17807.0
2025-06-16 11:00:00,528.63,528.63,526.01,527.84,11081.0,528.63,528.63,526.01,527.84,11081.0
2025-06-16 12:00:00,527.85,528.71,527.05,528.03,7019.0,527.85,528.71,527.05,528.03,7019.0
2025-06-16 13:00:00,528.03,529.76,527.64,528.91,4996.0,528.03,529.76,527.64,528.91,4996.0
2025-06-16 14:00:00,528.11,528.64,526.61,527.53,7105.0,528.11,528.64,526.61,527.53,7105.0
2025-06-16 15:00:00,527.43,528.95,526.86,528.8,32321.0,527.43,528.95,526.86,528.8,32321.0
2025-06-17 09:30:00,529.8,529.8,523.38,524.45,8235.0,529.8,529.8,523.38,524.45,8235.0
2025-06-17 10:00:00,525.0,525.96,521.98,524.96,10311.0,525.0,525.96,521.98,524.96,10311.0
2025-06-17 11:00:00,524.66,525.88,524.01,524.98,11739.0,524.66,525.88,524.01,524.98,11739.0
2025-06-17 12:00:00,525.34,526.09,523.31,523.65,7187.0,525.34,526.09,523.31,523.65,7187.0
2025-06-17 13:00:00,523.44,523.89,517.86,518.14,10096.0,523.44,523.89,517.86,518.14,10096.0
2025-06-17 14:00:00,518.14,518.14,513.91,514.83,12272.0,518.14,518.14,513.91,514.83,12272.0
2025-06-17 15:00:00,514.97,521.01,514.52,520.38,42947.0,514.97,521.01,514.52,520.38,42947.0
2025-06-18 09:30:00,518.62,520.57,515.0,518.7,15413.0,518.62,520.57,515.0,518.7,15413.0
2025-06-18 10:00:00,518.22,523.15,517.09,522.97,24501.0,518.22,523.15,517.09,522.97,24501.0
2025-06-18 11:00:00,522.92,524.7,522.51,523.19,12929.0,522.92,524.7,522.51,523.19,12929.0
2025-06-18 12:00:00,523.1,524.45,521.59,522.32,16141.0,523.1,524.45,521.59,522.32,16141.0
2025-06-18 13:00:00,522.16,523.4,520.64,522.89,8082.0,522.16,523.4,520.64,522.89,8082.0
2025-06-18 14:00:00,523.5,523.9,518.03,518.04,9907.0,523.5,523.9,518.03,518.04,9907.0
2025-06-18 15:00:00,518.1,521.29,518.1,520.06,34863.0,518.1,521.29,518.1,520.06,34863.0
2025-06-20 09:30:00,518.54,525.18,518.41,520.84,113635.0,518.54,525.18,518.41,520.84,113635.0
2025-06-20 10:00:00,519.89,521.8,518.86,520.55,11015.0,519.89,521.8,518.86,520.55,11015.0
2025-06-20 11:00:00,519.16,520.78,518.48,518.81,7739.0,519.16,520.78,518.48,518.81,7739.0
2025-06-20 12:00:00,518.07,520.54,517.9,519.78,6042.0,518.07,520.54,517.9,519.78,6042.0
2025-06-20 13:00:00,520.47,520.59,517.14,519.88,11925.0,520.47,520.59,517.14,519.88,11925.0
2025-06-20 14:00:00,519.88,521.57,519.7,520.02,9871.0,519.88,521.57,519.7,520.02,9871.0
2025-06-20 15:00:00,520.44,524.19,520.44,523.92,34849.0,520.44,524.19,520.44,523.92,34849.0